O Dashboard do Investidor
  1. Home / Página do Ativo
+17.16%
Lote Padrão
-34.28%
Lote Padrão
+116.67%
Mercado Fracionário
-100.00%
Mercado Fracionário
+38.10%
Fundo Imobiliário
-8.51%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.

5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos Todos

Tempo Gráfico: 10 Anos


Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.



Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.



Gráfico de velas demonstra os períodos por fechamento diário.


São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

PETR4 - PETROBRAS - PN N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 30,83 30,71 +0,39% 30,51 30,97 30,71 30,70 30,71 29.558 55.782.430.200
5/9/2025 31,08 30,59 -1,51% 30,19 31,09 30,56 30,58 30,59 54.338 140.911.020.700
4/9/2025 31,00 31,06 0,00% 30,93 31,32 31,14 31,06 31,13 26.062 77.286.500.100
3/9/2025 31,12 31,06 -0,86% 30,92 31,35 31,07 31,06 31,07 35.140 92.554.500.200
2/9/2025 31,00 31,33 +0,51% 31,00 31,44 31,27 31,32 31,35 24.351 61.962.452.400
1/9/2025 31,20 31,17 +0,23% 31,05 31,37 31,18 31,16 31,17 17.433 30.836.283.200
29/8/2025 30,93 31,10 +0,55% 30,85 31,35 31,16 31,10 31,11 37.206 86.368.620.100
28/8/2025 30,78 30,93 +0,88% 30,71 31,13 30,95 30,92 30,97 47.842 79.866.860.400
27/8/2025 30,45 30,66 +0,76% 30,36 30,68 30,52 30,66 30,67 21.139 49.909.810.900
26/8/2025 30,48 30,43 -0,72% 30,23 30,58 30,40 30,43 30,44 30.688 66.254.276.400
25/8/2025 30,47 30,65 +0,59% 30,42 30,78 30,63 30,64 30,66 30.719 64.570.382.800
22/8/2025 29,89 30,47 +0,59% 29,80 30,47 30,25 30,45 30,47 91.660 150.652.090.000
21/8/2025 30,22 30,29 +0,23% 30,01 30,43 30,21 30,28 30,30 37.290 70.488.718.200
20/8/2025 30,12 30,22 +0,60% 30,10 30,36 30,23 30,22 30,23 33.998 71.674.882.700
19/8/2025 30,20 30,04 -1,05% 29,85 30,23 30,01 30,04 30,05 38.999 117.924.876.000
18/8/2025 30,25 30,36 +0,63% 30,02 30,55 30,35 30,36 30,37 29.666 95.605.754.100
15/8/2025 30,10 30,17 -0,03% 29,74 30,22 29,92 30,15 30,17 40.677 165.794.579.100
14/8/2025 30,73 30,18 -1,28% 30,02 30,73 30,26 30,18 30,19 78.096 130.420.844.700
13/8/2025 30,80 30,57 -0,75% 30,41 30,86 30,58 30,56 30,58 58.990 117.250.812.200
12/8/2025 30,79 30,80 +0,26% 30,65 31,27 30,92 30,78 30,80 44.218 117.420.649.300
11/8/2025 30,71 30,72 +0,62% 30,58 31,03 30,76 30,72 30,73 42.973 86.281.182.700
8/8/2025 31,50 30,53 -6,15% 30,53 32,05 31,08 30,53 30,55 48.710 333.253.568.800
7/8/2025 32,64 32,53 +0,56% 32,43 32,85 32,65 32,52 32,54 36.090 68.938.603.700
6/8/2025 32,60 32,35 +0,12% 32,19 32,94 32,58 32,34 32,35 38.528 107.065.181.800
5/8/2025 32,13 32,31 +0,47% 32,03 32,41 32,22 32,31 32,32 24.073 66.507.765.300
4/8/2025 32,21 32,16 -0,16% 31,96 32,27 32,10 32,16 32,17 22.815 48.845.935.800
1/8/2025 32,80 32,21 -1,32% 32,04 32,91 32,25 32,20 32,22 27.943 78.022.831.100
31/7/2025 32,45 32,64 -0,40% 32,42 32,75 32,59 32,63 32,64 30.213 76.741.672.700
30/7/2025 32,30 32,77 +1,02% 32,27 32,83 32,55 32,75 32,77 32.728 88.258.347.100
29/7/2025 32,19 32,44 +1,31% 31,99 32,60 32,37 32,44 32,45 66.684 107.749.879.000
28/7/2025 32,16 32,02 +0,13% 31,68 32,43 32,13 32,00 32,03 46.506 89.893.127.200
25/7/2025 31,99 31,98 +0,13% 31,91 32,18 32,02 31,98 31,99 22.060 42.716.369.000
24/7/2025 31,93 31,94 -0,16% 31,65 32,02 31,85 31,93 31,95 25.099 56.875.037.700
23/7/2025 31,35 31,99 +2,04% 31,30 32,03 31,82 31,98 32,00 34.875 87.255.470.100
22/7/2025 31,05 31,35 +0,97% 30,99 31,58 31,34 31,32 31,36 37.669 76.984.673.400
21/7/2025 30,89 31,05 +0,19% 30,77 31,28 31,10 31,05 31,06 25.863 51.042.475.500
18/7/2025 31,40 30,99 -1,53% 30,60 31,60 30,95 30,99 31,00 41.211 178.375.323.000
17/7/2025 31,77 31,47 -1,01% 31,40 31,77 31,53 31,46 31,47 42.053 86.713.812.500
16/7/2025 31,90 31,79 -0,50% 31,47 31,95 31,69 31,78 31,79 28.870 87.439.477.600
15/7/2025 32,24 31,95 -0,78% 31,81 32,38 32,02 31,95 31,96 37.484 59.854.648.500
14/7/2025 32,63 32,20 -1,32% 32,12 32,77 32,31 32,19 32,20 29.425 77.905.663.200
11/7/2025 32,20 32,63 +1,21% 32,15 32,70 32,57 32,63 32,64 26.401 77.976.404.200
10/7/2025 32,01 32,24 -0,25% 31,72 32,43 32,12 32,24 32,25 31.126 74.226.746.900
9/7/2025 32,57 32,32 -0,62% 32,06 32,63 32,27 32,27 32,32 35.294 72.089.652.400
8/7/2025 32,07 32,52 +1,43% 32,03 32,59 32,47 32,51 32,53 46.813 93.444.845.300
7/7/2025 32,12 32,06 -0,19% 31,90 32,26 32,06 32,06 32,07 24.951 57.525.583.100
4/7/2025 32,00 32,12 -0,12% 31,97 32,31 32,14 32,12 32,13 15.542 30.070.404.100
3/7/2025 32,00 32,16 +0,34% 31,94 32,39 32,21 32,15 32,17 25.309 46.144.420.100
2/7/2025 31,58 32,05 +1,78% 31,48 32,24 31,90 32,05 32,07 40.795 90.315.570.000
1/7/2025 31,45 31,49 +0,35% 31,26 31,57 31,43 31,49 31,50 23.731 53.491.503.500
30/6/2025 31,21 31,38 +0,54% 31,10 31,49 31,29 31,37 31,39 40.994 72.271.189.100
27/6/2025 31,39 31,21 -0,79% 31,14 31,45 31,27 31,21 31,22 24.453 51.463.668.000
26/6/2025 31,35 31,46 +0,80% 31,31 31,60 31,48 31,46 31,47 23.658 54.232.542.800
25/6/2025 31,32 31,21 -0,51% 31,21 31,54 31,36 31,21 31,24 32.354 72.532.189.100
24/6/2025 31,29 31,37 -1,97% 31,14 31,84 31,41 31,36 31,37 52.200 153.059.456.500
23/6/2025 33,29 32,00 -2,50% 31,81 33,34 32,44 31,99 32,00 62.261 177.139.191.300
20/6/2025 32,73 32,82 -0,27% 32,63 33,16 32,85 32,81 32,82 44.883 279.482.179.600
18/6/2025 32,96 32,91 -0,09% 32,49 33,21 32,81 32,90 32,92 57.222 161.937.758.400
17/6/2025 32,38 32,94 +2,27% 32,37 33,09 32,88 32,93 32,95 67.040 189.502.491.600
16/6/2025 32,53 32,21 -0,98% 32,07 32,93 32,39 32,21 32,24 61.619 148.943.225.100
13/6/2025 33,11 32,53 +2,46% 32,17 33,17 32,56 32,52 32,53 77.762 243.915.782.500
12/6/2025 30,80 31,75 +2,25% 30,73 31,91 31,54 31,74 31,75 92.561 163.196.919.500
11/6/2025 30,30 31,05 +3,33% 30,30 31,16 30,77 31,05 31,06 81.048 161.369.976.300
10/6/2025 29,41 30,05 +3,02% 29,35 30,22 29,99 30,05 30,06 55.942 138.696.912.200
9/6/2025 29,22 29,17 -1,55% 28,86 29,47 29,17 29,17 29,20 50.824 127.903.324.700
6/6/2025 29,45 29,63 +0,92% 29,36 29,83 29,64 29,63 29,65 39.726 83.205.644.300
5/6/2025 29,50 29,36 +0,03% 29,21 29,64 29,38 29,36 29,37 39.453 69.859.813.900
4/6/2025 30,24 29,35 -2,75% 29,27 30,45 29,68 29,34 29,35 59.632 124.537.640.400
3/6/2025 29,88 30,18 -2,90% 29,39 30,30 29,88 30,18 30,19 67.254 178.789.216.400
2/6/2025 31,64 31,08 +0,58% 31,01 31,65 31,22 31,08 31,09 69.455 109.638.919.000
30/5/2025 31,15 30,90 -1,09% 30,90 31,27 30,99 30,90 30,93 47.281 139.872.775.800
29/5/2025 31,48 31,24 -0,60% 31,05 31,50 31,24 31,23 31,25 42.078 64.922.090.400
28/5/2025 31,67 31,43 -0,32% 31,43 31,72 31,55 31,43 31,44 41.095 96.297.225.700
27/5/2025 31,52 31,53 +0,73% 31,36 31,67 31,50 31,53 31,54 38.068 108.243.361.400
26/5/2025 31,46 31,30 -0,32% 31,14 31,53 31,31 31,30 31,31 31.115 66.639.031.300
23/5/2025 31,09 31,40 +0,22% 30,87 31,40 31,23 31,40 31,41 34.826 80.350.039.700
22/5/2025 31,64 31,33 -1,32% 31,21 31,65 31,36 31,33 31,35 61.267 132.379.998.600
21/5/2025 32,21 31,75 -1,12% 31,69 32,39 31,97 31,74 31,75 40.901 91.858.386.900
20/5/2025 32,05 32,11 +0,41% 31,95 32,41 32,11 32,10 32,12 44.883 107.551.310.100
19/5/2025 31,84 31,98 -0,12% 31,70 32,13 31,94 31,92 31,98 39.740 96.466.841.000
16/5/2025 31,84 32,02 +0,47% 31,66 32,16 31,91 32,01 32,03 30.814 153.441.456.900
15/5/2025 31,70 31,87 -0,13% 31,59 32,09 31,84 31,87 31,89 44.185 103.385.656.000
14/5/2025 32,00 31,91 -0,68% 31,70 32,12 31,92 31,91 31,92 43.604 89.581.033.600
13/5/2025 31,77 32,13 +1,52% 31,35 32,25 31,87 32,12 32,15 67.747 179.049.147.900
12/5/2025 31,90 31,65 +2,39% 31,65 32,17 31,91 31,65 31,66 65.780 170.716.908.800
9/5/2025 31,10 30,91 +0,65% 30,64 31,18 30,92 30,91 30,92 34.232 77.533.459.600
8/5/2025 30,59 30,71 +1,39% 30,45 31,03 30,79 30,71 30,75 70.129 137.526.860.400
7/5/2025 30,30 30,29 +0,46% 29,90 30,30 30,13 30,26 30,29 41.263 105.620.342.200
6/5/2025 30,11 30,15 +1,65% 29,96 30,39 30,15 30,15 30,16 56.494 159.057.662.800
5/5/2025 30,57 29,66 -3,73% 29,66 30,62 29,98 29,66 29,67 56.328 176.943.928.700
2/5/2025 30,20 30,81 +0,82% 29,97 30,81 30,45 30,80 30,81 41.371 100.961.687.200
29/4/2025 30,30 30,56 +0,53% 30,15 30,81 30,53 30,56 30,57 39.720 100.902.603.000
28/4/2025 30,56 30,40 -0,39% 30,25 30,78 30,44 30,40 30,42 54.357 83.315.164.400
25/4/2025 30,34 30,52 +0,30% 30,20 30,73 30,51 30,51 30,53 44.424 108.556.789.000
24/4/2025 30,81 30,43 -0,46% 30,06 30,84 30,41 30,42 30,44 57.721 187.310.496.400
23/4/2025 31,35 30,57 -1,13% 30,50 31,78 31,01 30,56 30,58 72.477 221.981.967.300
22/4/2025 30,80 30,92 +0,23% 30,33 31,25 30,80 30,91 30,92 57.398 128.409.951.500
17/4/2025 30,67 30,85 -0,48% 30,46 31,18 30,86 30,85 30,86 58.943 202.943.542.600
16/4/2025 31,29 31,00 0,00% 30,85 31,47 31,12 31,00 31,01 14.906 227.940.843.200
15/4/2025 31,73 31,00 -2,30% 30,98 31,87 31,31 31,00 31,01 72.932 182.482.460.900
14/4/2025 32,60 31,73 -0,38% 31,44 32,88 31,99 31,72 31,75 72.323 179.241.208.600
11/4/2025 31,50 31,85 +1,99% 30,78 32,30 31,55 31,85 31,89 83.529 206.156.679.300
10/4/2025 33,00 31,23 -6,22% 31,20 33,02 31,83 31,23 31,25 92.593 226.831.593.000
9/4/2025 31,31 33,30 +4,06% 31,04 33,58 32,26 33,29 33,30 27.182 343.303.936.100
8/4/2025 33,70 32,00 -3,56% 31,88 33,94 32,79 31,99 32,00 93.663 203.756.570.800
7/4/2025 33,92 33,18 -3,97% 33,11 34,56 33,52 33,18 33,20 29.711 287.362.362.000
4/4/2025 34,74 34,55 -4,03% 33,81 35,01 34,30 34,54 34,55 25.075 299.251.172.000
3/4/2025 36,15 36,00 -3,23% 35,61 36,30 36,00 35,99 36,00 92.139 237.285.565.900
2/4/2025 37,27 37,20 -0,27% 36,83 37,30 37,10 37,18 37,20 30.758 62.924.417.000
1/4/2025 37,30 37,30 +0,38% 37,20 37,97 37,53 37,30 37,34 40.561 71.594.865.400
31/3/2025 37,35 37,16 -0,72% 37,08 37,64 37,32 37,16 37,17 33.618 97.241.329.400
28/3/2025 37,65 37,43 -0,64% 37,09 37,88 37,36 37,42 37,44 34.289 82.396.460.700
27/3/2025 37,43 37,67 +0,75% 37,39 37,97 37,76 37,66 37,67 42.453 107.429.259.000
26/3/2025 37,15 37,39 +0,94% 37,15 37,63 37,45 37,39 37,41 51.921 100.635.991.200
25/3/2025 36,85 37,04 +0,79% 36,63 37,52 37,18 37,04 37,07 39.023 104.261.638.000
24/3/2025 36,70 36,75 -0,14% 36,50 36,94 36,74 36,71 36,76 40.590 74.762.538.100
21/3/2025 36,22 36,80 +1,55% 36,18 37,03 36,64 36,75 36,80 57.751 224.187.352.600
20/3/2025 36,16 36,24 +0,22% 35,76 36,48 36,10 36,24 36,25 75.551 169.402.635.200
19/3/2025 36,27 36,16 -0,08% 36,03 36,33 36,17 36,16 36,17 53.276 76.620.847.900
18/3/2025 36,19 36,19 +0,08% 35,91 36,41 36,16 36,18 36,19 46.420 54.552.742.400
17/3/2025 35,61 36,16 +1,86% 35,60 36,41 36,18 36,16 36,17 80.984 112.797.321.200
14/3/2025 34,60 35,50 +3,08% 34,37 35,76 35,22 35,50 35,51 74.471 146.205.948.400
13/3/2025 34,18 34,44 +1,00% 34,04 34,54 34,34 34,38 34,44 29.459 66.156.526.600
12/3/2025 34,16 34,10 0,00% 33,96 34,40 34,14 34,09 34,11 34.224 68.807.322.700
11/3/2025 34,75 34,10 -1,50% 33,91 34,90 34,18 34,10 34,11 63.294 98.482.360.500
10/3/2025 34,58 34,62 -0,03% 34,00 34,62 34,31 34,60 34,62 65.694 120.233.423.000
7/3/2025 34,29 34,63 +1,08% 34,23 34,93 34,62 34,62 34,65 58.599 97.195.190.900
6/3/2025 34,81 34,26 -1,04% 34,03 35,12 34,33 34,26 34,27 82.500 163.954.171.100
5/3/2025 35,02 34,62 -3,65% 34,55 35,11 34,76 34,62 34,63 3.551 168.809.697.800
28/2/2025 36,49 35,93 -1,86% 35,81 36,55 36,05 35,93 35,96 72.016 200.041.910.500
27/2/2025 36,36 36,61 -3,53% 35,48 36,74 36,25 36,60 36,61 79.769 470.248.954.900
26/2/2025 38,25 37,95 0,00% 37,75 38,25 37,92 37,95 37,96 35.000 103.991.828.200
25/2/2025 38,12 37,95 -0,45% 37,83 38,44 38,11 37,94 37,95 42.423 121.804.209.300
24/2/2025 38,50 38,12 -0,70% 37,80 38,51 38,12 38,11 38,13 45.977 106.094.228.200
21/2/2025 38,53 38,39 -0,29% 38,17 38,53 38,34 38,38 38,39 38.946 115.487.116.700
20/2/2025 38,42 38,50 +0,16% 38,31 38,57 38,41 38,47 38,50 55.752 102.331.622.100
19/2/2025 38,11 38,44 +0,21% 37,87 38,66 38,38 38,43 38,44 61.303 125.311.336.300
18/2/2025 37,72 38,36 +1,83% 37,71 38,44 38,20 38,34 38,37 75.061 168.350.350.900
17/2/2025 37,64 37,67 +0,61% 37,47 37,92 37,72 37,67 37,68 61.646 85.312.638.400
14/2/2025 36,44 37,44 +3,08% 36,40 37,58 37,18 37,40 37,45 78.903 149.919.046.300
13/2/2025 36,20 36,32 +0,11% 36,02 36,33 36,19 36,30 36,32 29.412 55.566.138.500
12/2/2025 36,65 36,28 -1,49% 36,11 36,75 36,34 36,26 36,28 75.458 135.789.746.100
11/2/2025 37,01 36,83 0,00% 36,68 37,09 36,83 36,83 36,84 28.225 61.239.830.400
10/2/2025 36,81 36,83 +0,68% 36,72 37,03 36,88 36,82 36,83 31.730 64.488.570.200
7/2/2025 36,86 36,58 -0,57% 36,37 37,03 36,57 36,58 36,59 49.385 78.409.733.000
6/2/2025 36,84 36,79 -0,19% 36,70 37,12 36,84 36,78 36,79 34.837 64.519.758.700
5/2/2025 37,05 36,86 -0,73% 36,75 37,07 36,89 36,86 36,87 43.377 75.772.608.800
4/2/2025 37,30 37,13 -0,99% 36,82 37,35 37,11 37,12 37,13 68.767 127.272.189.600
3/2/2025 37,76 37,50 -0,50% 37,38 37,81 37,56 37,49 37,50 48.603 93.461.430.700
31/1/2025 37,39 37,69 +0,80% 37,25 38,37 37,84 37,68 37,69 62.319 140.210.144.900
30/1/2025 37,04 37,39 +1,33% 36,80 37,51 37,28 37,39 37,40 47.364 115.275.361.400
29/1/2025 37,20 36,90 -0,62% 36,76 37,33 36,93 36,90 36,91 39.189 67.241.608.800
28/1/2025 37,40 37,13 -0,13% 36,88 37,49 37,13 37,11 37,13 42.942 102.564.871.100
27/1/2025 36,57 37,18 +1,47% 36,47 37,30 37,03 37,16 37,18 43.025 110.395.452.000
24/1/2025 36,88 36,64 -0,52% 36,40 36,90 36,58 36,63 36,64 36.934 59.334.133.100
23/1/2025 37,12 36,83 -0,70% 36,70 37,41 36,96 36,82 36,83 40.204 98.778.592.100
22/1/2025 37,36 37,09 -0,56% 37,03 37,63 37,33 37,09 37,10 32.336 81.502.826.100
21/1/2025 37,10 37,30 +0,03% 36,72 37,35 37,06 37,24 37,30 34.558 87.529.079.500
20/1/2025 37,22 37,29 +0,24% 37,11 37,43 37,27 37,28 37,29 32.827 51.863.077.300
17/1/2025 37,01 37,20 +0,40% 36,85 37,40 37,20 37,16 37,21 39.452 148.581.873.200
16/1/2025 37,21 37,05 -0,64% 36,77 37,24 36,96 37,04 37,05 35.783 98.823.360.600
15/1/2025 36,93 37,29 +1,28% 36,80 37,32 37,13 37,27 37,29 50.709 120.719.705.400
14/1/2025 37,11 36,82 -0,67% 36,58 37,13 36,84 36,82 36,83 39.056 107.474.852.500
13/1/2025 37,30 37,07 +0,35% 36,97 37,53 37,23 37,06 37,07 49.760 85.263.228.100
10/1/2025 37,25 36,94 +0,27% 36,90 37,52 37,19 36,93 36,95 48.428 150.013.313.700
9/1/2025 36,70 36,84 +0,44% 36,70 36,97 36,82 36,83 36,84 22.091 42.451.364.900
8/1/2025 36,99 36,68 -0,81% 36,43 37,12 36,70 36,65 36,69 44.135 89.868.996.400
7/1/2025 36,55 36,98 +2,13% 36,30 37,25 36,86 36,98 37,00 65.276 139.159.941.600
6/1/2025 36,60 36,21 -0,47% 36,06 36,69 36,26 36,20 36,21 50.002 86.155.316.100
3/1/2025 36,88 36,38 -1,06% 36,32 37,04 36,49 36,38 36,40 38.744 84.938.900.600
2/1/2025 36,42 36,77 +1,60% 36,19 37,09 36,72 36,77 36,80 72.178 110.349.979.500
30/12/2024 35,78 36,19 +1,49% 35,77 36,37 36,17 36,18 36,19 58.634 80.880.343.300
27/12/2024 36,00 35,66 -0,31% 35,61 36,00 35,80 35,66 35,67 49.931 86.478.212.500
26/12/2024 35,63 35,77 -2,96% 35,60 36,00 35,80 35,76 35,77 49.296 82.071.615.600
23/12/2024 37,00 36,86 +0,03% 36,72 37,05 36,90 36,85 36,86 58.689 161.579.249.800
20/12/2024 37,16 36,85 -0,83% 36,71 37,35 36,95 36,82 36,85 58.287 218.578.996.900
19/12/2024 37,66 37,16 -0,40% 36,98 37,93 37,34 37,16 37,18 72.872 161.588.431.000
18/12/2024 38,28 37,31 -2,58% 37,31 38,40 37,76 37,31 37,41 88.156 219.437.902.700
17/12/2024 37,94 38,30 +0,95% 37,83 38,49 38,25 38,30 38,35 71.505 151.552.903.900
16/12/2024 38,19 37,94 -0,42% 37,83 38,26 38,02 37,93 37,94 41.197 81.184.936.400
13/12/2024 38,60 38,10 -0,63% 37,92 38,73 38,16 38,10 38,11 57.391 88.361.001.900
12/12/2024 38,72 38,34 -5,54% 38,12 38,89 38,46 38,28 38,35 55.984 147.370.037.100
11/12/2024 40,35 40,59 +1,00% 39,95 40,76 40,42 40,59 40,60 67.364 189.618.437.600
10/12/2024 40,30 40,19 +0,37% 40,11 40,43 40,25 40,16 40,19 36.145 87.901.772.200
9/12/2024 39,38 40,04 +2,59% 39,36 40,17 39,85 40,03 40,05 50.887 113.775.837.200
6/12/2024 39,64 39,03 -1,54% 38,96 39,70 39,15 39,03 39,04 52.718 121.403.703.000
5/12/2024 39,39 39,64 +0,99% 39,21 39,81 39,57 39,64 39,65 45.833 99.794.311.700
4/12/2024 39,50 39,25 -0,63% 38,98 39,86 39,37 39,23 39,25 44.615 124.378.895.000
3/12/2024 39,40 39,50 +0,89% 39,08 39,50 39,30 39,50 39,51 36.988 88.567.932.000
2/12/2024 38,90 39,15 +0,64% 38,77 39,40 39,14 39,15 39,20 53.695 124.122.041.500
29/11/2024 38,50 38,90 +0,80% 38,41 39,22 38,87 38,90 38,91 56.649 171.033.318.200
28/11/2024 38,81 38,59 -1,03% 38,38 39,30 38,80 38,57 38,60 41.024 128.481.692.800
27/11/2024 39,20 38,99 -0,36% 38,75 39,36 39,01 38,97 39,00 45.014 119.403.371.000
26/11/2024 39,36 39,13 -0,13% 39,06 39,51 39,22 39,12 39,14 42.759 138.016.124.600
25/11/2024 39,38 39,18 -0,61% 39,15 39,86 39,34 39,18 39,20 57.013 161.788.669.000
22/11/2024 38,71 39,42 +3,98% 38,47 39,83 39,21 39,42 39,43 86.485 334.101.738.500
21/11/2024 37,97 37,91 +0,29% 37,55 38,13 37,91 37,90 37,91 38.562 136.668.809.400
19/11/2024 38,10 37,80 -1,05% 37,65 38,30 37,94 37,79 37,80 35.893 98.671.981.200
18/11/2024 37,20 38,20 +2,50% 37,20 38,30 37,89 38,17 38,20 56.358 147.790.230.200
14/11/2024 36,92 37,27 +1,06% 36,86 37,33 37,15 37,25 37,27 39.661 111.694.050.600
13/11/2024 36,95 36,88 -0,14% 36,53 37,07 36,87 36,88 36,89 59.867 125.720.134.100
12/11/2024 36,36 36,93 +1,88% 36,34 37,11 36,78 36,92 36,93 82.883 144.961.774.400
11/11/2024 35,99 36,25 +0,19% 35,90 36,42 36,23 36,24 36,25 56.656 77.601.650.500
8/11/2024 35,85 36,18 +1,89% 35,54 36,32 35,96 36,17 36,18 80.702 179.087.057.000
7/11/2024 35,49 35,51 +0,31% 35,27 35,89 35,56 35,51 35,61 58.142 121.193.713.600
6/11/2024 35,05 35,40 +0,03% 35,04 35,46 35,28 35,40 35,43 61.138 100.346.125.700
5/11/2024 35,50 35,39 -0,31% 35,03 35,60 35,35 35,39 35,40 38.225 84.812.877.700
4/11/2024 35,90 35,50 +0,23% 35,38 35,95 35,61 35,49 35,50 41.102 85.495.640.400
1/11/2024 36,20 35,42 -1,36% 35,30 36,37 35,62 35,42 35,43 59.184 109.043.434.600
31/10/2024 35,87 35,91 +0,17% 35,63 36,05 35,83 35,90 35,92 30.646 91.720.103.100
30/10/2024 36,12 35,85 -0,44% 35,85 36,37 36,10 35,85 35,86 48.324 94.406.940.700
29/10/2024 36,33 36,01 -0,22% 35,80 36,42 35,98 36,00 36,01 31.030 93.873.890.900
28/10/2024 35,49 36,09 -0,17% 35,34 36,13 35,80 36,08 36,10 38.708 98.491.556.400
25/10/2024 35,96 36,15 +0,70% 35,85 36,49 36,13 36,15 36,18 37.422 117.693.482.000
24/10/2024 35,85 35,90 +0,67% 35,56 36,03 35,82 35,90 35,91 39.442 82.604.023.000
23/10/2024 35,91 35,66 -1,25% 35,57 35,94 35,69 35,66 35,67 45.917 109.837.437.400
22/10/2024 36,20 36,11 -0,39% 35,99 36,30 36,11 36,11 36,14 46.054 105.249.796.100
21/10/2024 37,00 36,25 -1,57% 36,20 37,05 36,45 36,24 36,25 65.344 103.482.519.300
18/10/2024 36,98 36,83 -0,27% 36,41 37,07 36,67 36,81 36,83 36.441 117.287.048.000
17/10/2024 37,21 36,93 -0,75% 36,69 37,21 36,86 36,91 36,93 36.919 81.754.125.200
16/10/2024 37,55 37,21 -0,51% 37,19 37,58 37,33 37,21 37,22 34.140 86.015.601.400
15/10/2024 37,21 37,40 -0,82% 37,06 37,41 37,23 37,40 37,41 42.296 105.012.323.600
14/10/2024 37,47 37,71 +0,24% 37,35 37,90 37,66 37,70 37,71 33.351 83.914.516.100
11/10/2024 37,60 37,62 -0,08% 37,32 37,65 37,50 37,60 37,62 30.750 61.266.794.800
10/10/2024 37,40 37,65 +1,16% 37,32 37,74 37,60 37,64 37,65 34.032 77.578.603.000
9/10/2024 37,37 37,22 -1,01% 37,01 37,52 37,17 37,21 37,23 57.316 114.470.064.700
8/10/2024 37,80 37,60 -2,01% 37,31 37,87 37,56 37,59 37,60 52.011 128.239.415.100
7/10/2024 38,04 38,37 +1,40% 37,90 38,38 38,21 38,34 38,37 73.362 139.157.767.300
4/10/2024 38,15 37,84 -0,26% 37,67 38,20 37,86 37,83 37,84 41.140 85.284.403.100
3/10/2024 37,44 37,94 +1,23% 37,21 38,04 37,75 37,92 37,95 56.194 117.173.404.100
2/10/2024 37,75 37,48 +1,38% 37,35 37,93 37,62 37,46 37,48 54.744 120.466.557.700
1/10/2024 36,01 36,97 +2,67% 35,83 37,52 36,92 36,97 36,98 62.148 183.705.819.000
30/9/2024 36,16 36,01 -0,66% 35,92 36,28 36,05 36,01 36,02 35.197 76.234.426.200
26/9/2024 36,92 36,25 -2,16% 35,97 36,92 36,28 36,25 36,26 73.922 210.607.586.400
25/9/2024 37,10 37,05 +0,73% 36,96 37,43 37,14 37,05 37,06 51.410 143.572.984.400
24/9/2024 37,23 36,78 +0,41% 36,72 37,31 36,89 36,77 36,79 42.614 129.510.638.900
23/9/2024 36,39 36,63 +1,02% 36,22 36,96 36,70 36,62 36,65 45.244 103.586.020.400
20/9/2024 36,27 36,26 -0,03% 36,07 36,40 36,25 36,25 36,26 51.917 175.203.135.800
19/9/2024 36,57 36,27 +0,33% 36,19 36,78 36,35 36,26 36,27 43.834 91.094.461.700
18/9/2024 36,91 36,15 -2,40% 36,15 36,93 36,37 36,15 36,17 65.556 141.051.767.500
17/9/2024 37,17 37,04 -0,46% 36,70 37,19 36,88 37,03 37,04 61.124 86.472.388.900
16/9/2024 37,24 37,21 +1,39% 37,16 37,72 37,37 37,21 37,22 41.243 84.527.006.300
13/9/2024 37,11 36,70 -0,46% 36,59 37,55 36,98 36,70 36,77 38.026 128.444.127.400
12/9/2024 37,29 36,87 -1,13% 36,75 37,32 36,94 36,87 36,88 33.514 81.654.501.700
11/9/2024 37,76 37,29 -0,11% 36,87 37,83 37,29 37,29 37,30 45.401 122.718.492.600
10/9/2024 37,92 37,33 -1,66% 37,00 37,92 37,32 37,32 37,33 64.987 139.086.870.200
9/9/2024 37,84 37,96 +1,09% 37,61 38,25 37,99 37,95 37,96 44.707 115.954.938.100
6/9/2024 38,37 37,55 -1,96% 37,47 38,45 37,76 37,55 37,56 53.561 124.517.222.200
5/9/2024 38,65 38,30 -0,62% 38,30 38,89 38,55 38,30 38,34 44.841 101.043.685.100
4/9/2024 38,74 38,54 +0,03% 38,52 38,92 38,63 38,54 38,62 41.313 111.480.804.900
3/9/2024 38,79 38,53 -1,21% 38,38 38,82 38,55 38,53 38,54 51.639 138.287.349.000
2/9/2024 39,33 39,00 -0,94% 38,89 39,40 39,05 39,00 39,01 34.889 59.712.071.100
30/8/2024 39,22 39,37 +0,10% 38,88 39,65 39,33 39,37 39,38 61.273 332.117.955.900
29/8/2024 39,65 39,33 -0,68% 39,28 39,83 39,48 39,32 39,33 49.279 100.132.192.900
28/8/2024 38,94 39,60 +1,43% 38,78 39,86 39,44 39,60 39,61 65.221 170.749.190.900
27/8/2024 39,25 39,04 -1,34% 38,95 39,37 39,12 39,04 39,05 50.614 136.437.042.500
26/8/2024 37,86 39,57 +7,26% 37,71 39,61 38,98 39,56 39,58 38.752 398.649.803.500
23/8/2024 37,37 36,89 -0,62% 36,89 37,53 37,19 36,89 36,90 41.761 108.144.335.200
22/8/2024 37,28 37,12 -2,47% 36,86 37,30 37,06 37,12 37,13 44.570 97.612.224.300
21/8/2024 38,68 38,06 -0,60% 37,94 38,79 38,28 38,05 38,06 56.898 147.380.970.400
20/8/2024 38,50 38,29 -0,39% 37,89 38,68 38,24 38,28 38,30 52.798 104.493.042.400
19/8/2024 38,60 38,44 -0,16% 38,40 38,79 38,57 38,44 38,45 53.801 108.547.843.700
16/8/2024 38,17 38,50 +0,42% 38,03 38,77 38,46 38,50 38,51 1.010 136.455.109.100
15/8/2024 38,05 38,34 +1,54% 38,00 38,56 38,34 38,34 38,35 81 128.102.229.900
14/8/2024 37,19 37,76 +1,75% 37,16 38,00 37,69 37,76 37,78 7.732 143.058.836.100
13/8/2024 37,53 37,11 -0,62% 36,97 37,63 37,22 37,11 37,12 6.142 106.305.420.100
12/8/2024 36,80 37,34 +2,27% 36,80 37,81 37,46 37,34 37,35 2.851 148.579.441.800
9/8/2024 36,13 36,51 -0,92% 35,58 36,95 36,36 36,50 36,51 9.229 240.288.806.600
8/8/2024 36,35 36,85 +1,60% 36,16 36,95 36,64 36,84 36,86 4.306 109.446.200.400
7/8/2024 36,70 36,27 -0,14% 36,00 36,75 36,30 36,25 36,27 603 90.843.647.700
6/8/2024 35,60 36,32 +1,74% 35,34 36,66 35,94 36,31 36,33 5.718 129.425.447.100
5/8/2024 34,80 35,70 -0,08% 34,60 35,70 35,18 35,55 35,70 2.095 157.529.411.300
2/8/2024 36,72 35,73 -3,01% 35,73 36,80 35,99 35,73 35,74 6.233 131.288.275.600
1/8/2024 37,75 36,84 -1,52% 36,79 37,83 37,23 36,83 36,84 4.732 110.792.789.400
31/7/2024 37,05 37,41 +2,07% 36,96 37,41 37,25 37,32 37,41 6.174 106.409.066.200
30/7/2024 36,51 36,65 -0,62% 36,39 36,77 36,61 36,65 36,66 509 58.725.014.200
29/7/2024 37,51 36,88 -2,02% 36,42 37,72 36,88 36,86 36,88 6.970 146.777.528.000
26/7/2024 37,67 37,64 -0,11% 37,42 38,13 37,71 37,64 37,65 5.332 120.855.802.600
25/7/2024 37,56 37,68 -0,13% 37,27 37,75 37,56 37,68 37,69 9.935 73.477.734.200
24/7/2024 37,66 37,73 +0,80% 37,50 38,00 37,77 37,73 37,78 3.698 90.155.544.800
23/7/2024 37,92 37,43 -1,29% 37,43 38,00 37,58 37,43 37,45 7.264 95.025.969.900
22/7/2024 38,59 37,92 -1,99% 37,88 38,59 38,13 38,47 37,93 2.547 98.425.810.600
19/7/2024 38,50 38,69 +0,42% 38,39 38,77 38,57 38,69 38,40 8.732 118.009.945.500
18/7/2024 38,50 38,53 -0,18% 38,35 38,66 38,50 38,52 38,54 4.130 82.073.668.600
17/7/2024 38,43 38,60 +0,52% 38,34 38,69 38,50 38,60 38,61 286 94.733.760.400
16/7/2024 38,35 38,40 -0,26% 38,11 38,50 38,30 38,40 38,41 3.585 75.210.740.400
15/7/2024 38,30 38,50 +0,92% 38,20 38,73 38,56 38,62 38,50 1.179 88.574.391.900
12/7/2024 38,43 38,15 -0,47% 38,14 38,51 38,28 38,15 38,17 893 60.404.673.700
11/7/2024 38,16 38,33 +0,68% 38,11 38,45 38,30 38,33 38,34 1.724 65.992.814.800
10/7/2024 38,49 38,07 -0,94% 37,98 38,56 38,23 38,07 38,08 6.610 125.792.198.800
9/7/2024 38,45 38,43 -0,03% 38,27 38,70 38,48 38,43 38,44 1.102 134.062.403.500
8/7/2024 37,48 38,44 +2,45% 37,29 38,52 38,09 38,44 38,45 9.250 186.092.137.700
5/7/2024 37,45 37,52 +0,54% 37,11 37,65 37,42 37,50 37,52 7.303 122.595.584.100
4/7/2024 37,90 37,32 -1,37% 37,12 37,96 37,41 37,31 37,33 1.484 122.348.818.600
3/7/2024 38,70 37,84 -1,74% 37,76 38,79 38,14 37,83 37,85 9.613 146.889.545.500
2/7/2024 38,83 38,51 -0,31% 38,44 39,10 38,76 38,51 38,57 6.049 129.261.934.800
1/7/2024 38,31 38,63 +1,52% 38,18 38,76 38,54 38,62 38,63 1.746 96.231.532.500
28/6/2024 37,80 38,05 +0,90% 37,71 38,17 37,97 38,05 38,06 6.850 83.621.636.600
27/6/2024 37,51 37,71 +1,67% 37,32 37,96 37,63 37,71 37,72 643 142.013.984.800
26/6/2024 36,80 37,09 +0,16% 36,71 37,12 36,94 37,08 37,09 9.033 94.416.506.200
25/6/2024 37,05 37,03 -0,08% 36,76 37,12 36,93 37,01 37,03 2.898 68.606.177.100
24/6/2024 36,84 37,06 +0,93% 36,48 37,06 36,82 37,03 37,06 4.917 90.584.646.700
21/6/2024 36,55 36,72 +0,60% 36,38 36,96 36,71 36,71 36,72 8.278 159.090.159.000
20/6/2024 36,22 36,50 +1,59% 36,20 36,89 36,58 36,49 36,50 9.090 144.287.580.900
19/6/2024 35,90 35,93 +0,08% 35,57 36,12 35,84 35,93 35,94 8.140 74.467.844.100
18/6/2024 34,89 35,90 +3,13% 34,82 36,14 35,67 35,90 35,92 9.899 129.060.132.700
17/6/2024 34,41 34,81 +0,37% 34,27 35,13 34,75 34,81 34,84 8.821 142.286.088.800
14/6/2024 35,49 34,68 -2,20% 34,15 35,50 34,85 34,68 34,70 8.974 186.534.211.300
13/6/2024 35,90 35,46 -1,01% 34,85 36,19 35,47 35,46 35,48 418 164.014.858.400
12/6/2024 36,95 35,82 -4,89% 35,61 37,05 36,13 35,82 35,83 928 188.573.779.400
11/6/2024 37,81 37,66 +0,43% 37,50 38,00 37,69 37,66 37,67 2.479 117.340.149.900
10/6/2024 37,19 37,50 +1,52% 37,12 38,06 37,68 38,04 37,62 7.204 122.716.653.800
7/6/2024 38,22 36,94 -3,75% 36,86 38,47 37,57 38,28 36,95 3.512 172.628.884.700
6/6/2024 38,28 38,38 +0,47% 38,27 38,72 38,51 38,69 38,40 9.146 99.932.514.500
5/6/2024 38,26 38,20 +0,13% 38,07 38,43 38,24 38,19 38,20 5.978 71.243.010.600
4/6/2024 38,40 38,15 -1,11% 37,70 38,43 38,02 38,14 38,15 8.914 129.618.764.500
3/6/2024 38,83 38,58 -0,54% 38,44 38,93 38,65 38,58 38,60 7.112 167.957.545.800
31/5/2024 37,93 38,79 +2,75% 37,90 38,89 38,50 38,78 38,79 199 207.642.995.800
29/5/2024 37,71 37,75 -0,13% 37,44 37,92 37,71 37,74 37,76 4.875 110.304.871.800
28/5/2024 37,44 37,80 +2,13% 37,41 38,29 37,87 37,80 37,87 5.458 175.863.288.200
27/5/2024 36,72 37,01 +1,09% 36,69 37,08 36,93 37,00 37,01 6.995 50.313.612.900
24/5/2024 37,07 36,61 -0,54% 36,57 37,19 36,80 36,61 36,65 6.463 87.027.633.400
23/5/2024 37,44 36,81 -1,00% 36,57 37,71 37,15 36,80 36,82 1.897 178.279.156.900
22/5/2024 36,50 37,18 +1,36% 36,41 37,46 36,97 37,18 37,20 914 135.074.177.000
21/5/2024 36,79 36,68 -0,19% 36,57 37,09 36,81 36,67 36,68 7.797 102.953.822.700
20/5/2024 36,73 36,75 +0,16% 36,63 37,24 36,85 36,75 36,76 7.832 148.888.503.300
17/5/2024 37,35 36,69 -1,66% 36,51 37,42 36,80 36,68 36,69 4.659 247.347.054.400
16/5/2024 38,30 37,31 -2,84% 37,24 38,65 37,65 37,30 37,31 938 313.207.191.600
15/5/2024 37,60 38,40 -6,04% 37,50 38,81 38,18 38,39 38,40 6.501 501.325.014.800
14/5/2024 40,76 40,87 -1,80% 40,16 41,30 40,82 40,86 40,87 2.139 218.894.141.000
13/5/2024 41,74 41,62 +0,10% 41,51 41,97 41,67 41,61 41,62 9.691 76.663.321.700
10/5/2024 41,84 41,58 -0,22% 41,50 42,09 41,72 41,57 41,58 2.003 116.581.593.100
9/5/2024 41,06 41,67 +0,97% 40,94 41,84 41,41 41,66 41,68 1.288 112.679.080.200
8/5/2024 40,35 41,27 +1,53% 40,31 41,33 41,00 41,27 41,28 3.961 103.945.239.700
7/5/2024 40,15 40,65 +1,22% 40,00 40,65 40,45 40,64 40,65 8.783 96.323.504.200
6/5/2024 39,87 40,16 +0,68% 39,72 40,36 40,13 40,16 40,17 3.802 92.230.174.600
3/5/2024 40,69 39,89 -5,43% 39,45 40,69 39,87 39,88 39,90 7.481 179.815.138.000
2/5/2024 42,25 42,18 +0,38% 41,84 42,38 42,13 42,17 42,18 5.901 140.081.358.500
30/4/2024 42,00 42,02 -0,31% 41,62 42,21 41,89 42,00 42,02 3.174 153.483.199.200
29/4/2024 41,48 42,15 +1,79% 41,32 42,15 41,78 42,12 42,15 9.866 116.515.125.900
26/4/2024 41,29 41,41 -1,92% 41,07 41,78 41,47 41,41 41,42 7.312 132.263.254.700
25/4/2024 41,40 42,22 +2,40% 41,08 42,48 41,68 42,22 42,23 3.463 276.693.311.400
24/4/2024 41,55 41,23 -0,46% 41,21 41,99 41,45 41,22 41,24 7.922 188.152.571.800
23/4/2024 41,40 41,42 -0,19% 40,96 41,63 41,32 41,40 41,45 3.489 146.526.853.000
22/4/2024 40,76 41,50 +2,39% 40,52 41,59 41,17 41,50 41,51 6.789 213.211.239.100
19/4/2024 40,05 40,53 +1,71% 39,84 41,07 40,62 40,53 40,60 7.003 327.003.810.800
18/4/2024 40,00 39,85 +0,18% 39,65 40,59 40,06 39,84 39,85 3.646 180.615.171.500
17/4/2024 39,49 39,78 +0,73% 39,34 39,95 39,67 39,78 39,80 3.315 155.624.435.000
16/4/2024 39,01 39,49 +0,46% 38,95 39,71 39,40 39,49 39,50 9.317 147.005.642.800
15/4/2024 38,94 39,31 +0,95% 38,63 39,45 39,16 39,30 39,31 2.956 112.380.763.900
12/4/2024 39,72 38,94 -0,92% 38,70 40,05 39,31 38,92 38,95 9.244 155.689.226.900
11/4/2024 39,60 39,30 -0,73% 39,20 39,76 39,44 39,29 39,30 4.775 130.944.848.400
10/4/2024 38,73 39,59 +2,22% 38,66 39,73 39,38 39,59 39,60 3.509 219.872.656.700
9/4/2024 38,90 38,73 +0,26% 38,06 39,14 38,59 38,70 38,73 9.697 142.776.456.400
8/4/2024 38,03 38,63 +1,39% 37,73 39,06 38,39 38,62 38,64 7.264 139.702.115.400
5/4/2024 37,90 38,10 +0,58% 37,17 38,57 37,90 38,10 38,15 9.074 248.099.651.000
4/4/2024 38,47 37,88 -1,41% 37,43 39,48 38,64 37,88 37,89 7.968 639.904.138.200
3/4/2024 38,70 38,42 -0,52% 38,22 39,01 38,50 38,41 38,42 3.631 121.050.656.700
2/4/2024 37,82 38,62 +2,58% 37,77 38,65 38,25 38,61 38,63 3.178 175.729.038.300
1/4/2024 37,50 37,65 +0,78% 37,21 37,71 37,49 37,64 37,65 3.361 88.852.737.500
28/3/2024 36,50 37,36 +2,22% 36,47 37,52 37,12 37,36 37,40 4.285 118.658.053.900
27/3/2024 36,28 36,55 +0,80% 36,12 36,66 36,43 36,55 36,56 2.475 72.853.849.900
26/3/2024 36,67 36,26 -0,93% 36,17 36,67 36,35 36,25 36,27 8.283 90.297.737.700
25/3/2024 36,18 36,60 +1,53% 36,16 36,83 36,51 36,59 36,60 8.140 98.425.327.600
22/3/2024 35,90 36,05 +0,98% 35,43 36,22 35,90 36,05 36,06 7.519 123.610.469.900
21/3/2024 36,85 35,70 -2,72% 35,68 37,06 36,11 35,70 35,73 9.217 170.516.503.700
20/3/2024 36,23 36,70 +1,75% 35,81 36,74 36,29 36,69 36,70 84 141.621.783.300
19/3/2024 36,39 36,07 -0,74% 35,56 36,85 36,30 36,07 36,08 5.165 176.205.005.600
18/3/2024 36,41 36,34 +0,06% 35,50 36,72 36,07 36,30 36,34 5.539 127.455.206.100
15/3/2024 36,30 36,32 +0,28% 35,94 36,45 36,21 36,24 36,32 3.794 214.101.681.700
14/3/2024 36,74 36,22 -0,44% 36,15 36,92 36,43 36,21 36,23 5.372 145.688.772.700
13/3/2024 36,90 36,38 -1,20% 36,31 37,33 36,70 36,38 36,39 7.623 165.688.304.000
12/3/2024 36,35 36,82 +3,28% 36,16 37,23 36,70 36,82 36,83 8.685 279.479.231.100
11/3/2024 35,67 35,65 -1,30% 35,30 37,74 36,32 35,65 35,66 4.440 463.269.130.900
8/3/2024 35,90 36,12 -10,57% 35,10 37,06 36,17 0,00 0,00 4.554 833.368.512.500
7/3/2024 40,64 40,39 -1,10% 40,28 40,94 40,51 40,39 40,40 4.227 203.363.366.400
6/3/2024 40,20 40,84 +2,20% 40,11 40,84 40,54 40,78 40,84 4.317 184.388.685.600
5/3/2024 40,10 39,96 -0,30% 39,61 40,37 39,98 39,95 39,96 1.985 121.130.694.200
4/3/2024 40,27 40,08 -0,25% 40,02 40,75 40,28 40,07 40,09 648 88.586.688.000
1/3/2024 40,35 40,18 +0,10% 40,14 40,85 40,47 40,17 40,18 4.339 126.444.237.300
29/2/2024 40,59 40,14 -0,72% 39,85 41,24 40,33 40,13 40,14 2.787 249.687.257.100
28/2/2024 42,52 40,43 -5,16% 39,83 42,94 41,14 40,42 40,44 9.514 462.182.433.700
27/2/2024 42,70 42,63 -0,14% 42,38 42,82 42,60 42,60 42,63 4.383 117.924.130.500
26/2/2024 41,90 42,69 +1,89% 41,83 42,73 42,46 42,69 42,70 9.980 109.915.278.600
23/2/2024 42,14 41,90 -0,69% 41,61 42,24 41,99 0,00 0,00 733 184.324.660.900
22/2/2024 42,67 42,19 -0,75% 41,80 42,68 42,11 42,17 42,19 4.617 135.468.524.300
21/2/2024 42,45 42,51 +0,14% 42,13 42,72 42,44 42,46 42,51 3.696 88.608.383.800
20/2/2024 42,77 42,45 -1,05% 42,10 42,82 42,39 42,42 42,46 932 179.654.304.600
19/2/2024 42,76 42,90 +0,49% 42,56 42,94 42,80 42,83 42,90 4.902 54.906.912.200
16/2/2024 42,09 42,69 +0,92% 42,06 42,89 42,64 42,67 42,69 3.689 158.587.682.000
15/2/2024 41,01 42,30 +3,20% 40,85 42,30 41,61 42,29 42,30 7.772 138.339.257.800
14/2/2024 41,10 40,99 -0,75% 40,86 41,40 41,10 40,92 40,99 6.137 75.281.693.700
9/2/2024 42,14 41,30 -1,34% 41,30 42,33 41,71 0,00 0,00 9.807 126.601.434.900
8/2/2024 42,30 41,86 -0,81% 41,86 42,45 42,12 41,85 41,90 1.202 107.796.583.800
7/2/2024 41,52 42,20 +1,47% 41,42 42,20 41,90 42,15 42,20 714 128.431.631.400
6/2/2024 41,45 41,59 +0,92% 41,27 42,35 41,86 41,57 41,59 1.764 148.529.937.900
5/2/2024 41,01 41,21 +0,44% 40,93 41,68 41,30 41,21 41,24 610 113.595.753.400
2/2/2024 41,58 41,03 -1,30% 41,02 41,78 41,33 41,02 41,04 2.023 150.806.430.400
1/2/2024 40,78 41,57 +2,77% 40,67 41,88 41,35 41,55 41,57 7.384 254.890.666.500
31/1/2024 40,23 40,45 +0,32% 40,18 41,24 40,67 40,45 40,50 1.288 237.897.276.400
30/1/2024 40,17 40,32 -0,62% 40,05 40,74 40,37 40,31 40,33 4.873 140.631.783.200
29/1/2024 40,00 40,57 +1,53% 39,83 40,59 40,24 40,53 40,57 5.091 122.940.538.200
26/1/2024 39,10 39,96 +1,73% 38,91 40,09 39,72 39,95 39,97 7.727 164.370.199.000
25/1/2024 38,26 39,28 +3,70% 38,13 39,28 38,80 39,28 39,29 4.870 188.813.461.600
24/1/2024 38,29 37,88 -0,76% 37,77 38,54 38,13 37,87 37,88 1.770 96.926.947.600
23/1/2024 37,84 38,17 +1,25% 37,43 38,37 37,95 38,16 38,18 4.433 123.332.148.900
22/1/2024 37,50 37,70 +0,45% 37,23 37,81 37,62 37,69 37,70 5.025 85.609.236.700
19/1/2024 37,81 37,53 -0,53% 37,23 37,90 37,51 37,47 37,53 9.117 116.192.849.200
18/1/2024 38,14 37,73 -0,40% 37,56 38,14 37,76 37,73 37,75 3 86.820.930.600
17/1/2024 37,97 37,88 -0,58% 37,82 38,15 37,95 37,86 37,89 1.562 104.670.722.100
16/1/2024 38,61 38,10 -1,24% 38,08 38,79 38,27 38,10 38,17 3.423 119.725.843.500
15/1/2024 37,99 38,58 +1,07% 37,86 38,62 38,36 38,58 38,59 2.809 53.015.722.300
12/1/2024 38,50 38,17 +0,26% 38,17 38,73 38,41 38,17 38,20 6.431 94.034.050.300
11/1/2024 37,98 38,07 +0,85% 37,70 38,15 37,95 38,06 38,08 8.512 100.825.642.000
10/1/2024 38,10 37,75 -0,92% 37,51 38,27 37,77 37,75 37,76 8.138 103.447.920.800
9/1/2024 38,67 38,10 -0,86% 38,03 38,75 38,25 38,09 38,10 959 104.365.347.900
8/1/2024 38,38 38,43 -0,75% 37,61 38,43 38,00 38,38 38,44 1.484 133.620.606.200
5/1/2024 38,87 38,72 +0,23% 38,41 39,14 38,79 38,71 38,72 1.942 138.829.689.900
4/1/2024 39,12 38,63 -0,85% 38,51 39,35 38,99 38,62 38,64 5.153 176.845.085.600
3/1/2024 37,80 38,96 +3,12% 37,67 39,12 38,56 38,96 38,97 3.893 201.696.280.300
2/1/2024 37,44 37,78 +1,45% 37,40 37,89 37,66 37,75 37,78 9.280 90.551.383.800
28/12/2023 37,23 37,24 -0,32% 37,04 37,36 37,24 37,24 37,25 3.682 79.782.061.700
27/12/2023 37,32 37,36 +0,08% 37,13 37,43 37,29 37,30 37,36 5.005 73.057.689.000
26/12/2023 36,86 37,33 +1,61% 36,83 37,37 37,17 37,30 37,33 6.804 87.236.288.900
22/12/2023 36,50 36,74 +0,96% 36,37 36,80 36,63 36,73 36,74 2.995 114.434.364.200
21/12/2023 36,67 36,39 +0,03% 36,07 36,68 36,39 36,33 36,39 1.817 111.062.657.400
20/12/2023 36,37 36,38 +0,36% 36,29 36,74 36,48 36,37 36,40 3.698 142.115.247.800
19/12/2023 35,96 36,25 +1,14% 35,81 36,25 36,07 36,25 36,26 5.863 116.101.737.200
18/12/2023 35,75 35,84 +1,24% 35,58 36,30 35,99 35,84 35,85 2.494 160.081.496.300
15/12/2023 35,28 35,40 +0,23% 35,00 35,79 35,37 35,31 35,40 1.223 199.151.378.800
14/12/2023 35,00 35,32 +2,17% 34,84 35,74 35,31 35,27 35,32 2.572 204.518.001.100
13/12/2023 34,21 34,57 +1,44% 34,14 34,62 34,39 34,55 34,58 7.726 134.124.973.600
12/12/2023 34,55 34,08 -0,81% 33,80 34,60 34,00 34,07 34,09 5.922 103.290.559.300
11/12/2023 34,46 34,36 -0,38% 34,24 34,69 34,45 34,35 34,36 1.883 105.473.817.300
8/12/2023 33,71 34,49 +3,20% 33,48 34,54 34,10 34,48 34,50 6.653 181.748.600.500
7/12/2023 33,65 33,42 -0,24% 33,04 34,18 33,54 33,41 33,42 6.910 217.010.930.700
6/12/2023 34,55 33,50 -3,60% 33,50 34,80 33,95 33,50 33,52 617 217.901.241.300
5/12/2023 34,92 34,75 -0,46% 34,68 35,17 34,86 34,74 34,75 6.456 150.727.720.500
4/12/2023 35,44 34,91 -2,13% 34,85 35,55 35,11 34,91 34,95 2.003 125.033.744.200
1/12/2023 35,72 35,67 -0,67% 35,53 36,00 35,76 35,66 35,67 8.333 130.121.273.100
30/11/2023 35,46 35,91 +1,93% 35,24 35,92 35,72 35,79 35,91 1.721 210.121.198.700
29/11/2023 35,90 35,23 -1,04% 34,94 36,03 35,28 35,19 35,24 531 132.415.849.300
28/11/2023 35,17 35,60 +1,51% 35,15 35,62 35,44 35,53 35,60 434 130.715.666.300
27/11/2023 35,00 35,07 -0,57% 34,75 35,40 35,03 35,03 35,07 9.265 129.602.776.200
24/11/2023 34,98 35,27 +0,28% 34,71 35,82 35,25 35,26 35,30 6.918 188.458.481.900
23/11/2023 35,13 35,17 +0,03% 34,81 35,25 35,08 35,16 35,17 3.207 84.437.575.800
22/11/2023 34,90 35,16 -3,67% 34,25 35,16 34,76 35,15 35,16 7.447 203.674.390.100
21/11/2023 36,54 36,50 -0,65% 35,91 36,54 36,27 36,50 36,51 2.727 180.299.071.400
20/11/2023 36,77 36,74 +0,08% 36,27 37,22 36,81 36,73 36,74 5.265 249.599.329.500
17/11/2023 35,83 36,71 +3,26% 35,82 36,92 36,53 36,70 36,71 5.625 313.832.639.400
16/11/2023 35,98 35,55 -1,74% 35,50 36,49 35,81 35,55 35,57 6.109 259.185.991.200
14/11/2023 35,69 36,18 +1,37% 35,49 36,24 35,88 36,16 36,19 6.282 182.635.152.400
13/11/2023 34,68 35,69 +2,79% 34,67 35,75 35,41 35,68 35,69 8.709 156.272.087.200
10/11/2023 34,66 34,72 -0,46% 34,51 35,06 34,79 34,71 34,73 8.854 139.205.307.700
9/11/2023 34,50 34,88 +2,08% 34,36 35,15 34,79 34,87 34,88 8.182 195.632.822.500
8/11/2023 34,60 34,17 -2,15% 33,91 34,80 34,24 34,16 34,17 2.320 204.612.580.600
7/11/2023 35,07 34,92 -1,66% 34,66 35,42 34,91 34,91 34,93 9.388 170.813.186.400
6/11/2023 35,74 35,51 -0,08% 35,51 36,13 35,78 35,51 35,57 8.975 120.192.510.400
3/11/2023 35,79 35,54 +1,20% 35,05 35,89 35,49 35,52 35,55 4.680 109.893.951.000
1/11/2023 35,02 35,12 +1,09% 34,90 35,54 35,21 35,12 35,15 5.358 163.162.933.900
31/10/2023 35,01 34,74 -0,97% 34,49 35,18 34,78 34,73 34,74 8.759 128.599.165.100
30/10/2023 35,58 35,08 -1,02% 34,86 35,72 35,11 35,03 35,08 9.077 110.066.279.100
27/10/2023 36,21 35,44 -0,73% 35,17 36,46 35,62 35,44 35,45 3.763 163.315.297.500
26/10/2023 35,85 35,70 -1,03% 35,15 35,93 35,44 35,69 35,70 8.848 169.641.999.000
25/10/2023 36,08 36,07 +0,53% 35,75 36,28 36,01 36,02 36,08 4.615 118.298.450.400
24/10/2023 35,65 35,88 +1,50% 35,17 36,19 35,72 35,88 35,90 7.847 280.897.770.300
23/10/2023 36,59 35,35 -6,61% 35,26 36,80 36,03 35,34 35,35 498 376.560.627.600
20/10/2023 38,69 37,85 -1,28% 37,39 38,86 37,91 37,83 37,85 299 250.751.263.700
19/10/2023 38,36 38,34 -0,47% 37,92 38,47 38,20 38,33 38,34 5.277 214.016.768.300
18/10/2023 37,99 38,52 +2,26% 37,91 38,61 38,30 38,51 38,53 8.443 329.138.283.700
17/10/2023 36,70 37,67 +2,70% 36,63 37,67 37,32 37,67 37,68 510 256.821.844.400
16/10/2023 36,40 36,68 +1,10% 35,96 36,80 36,50 36,67 36,69 7.230 181.137.625.500
13/10/2023 35,79 36,28 +3,30% 35,78 36,36 36,15 36,27 36,28 1.509 242.062.049.200
11/10/2023 35,14 35,12 -0,26% 34,49 35,25 34,91 35,12 35,13 3.018 145.157.743.200
10/10/2023 34,90 35,21 +0,74% 34,74 35,34 35,10 35,21 35,23 4.159 169.655.653.100
9/10/2023 34,15 34,95 +4,30% 34,10 35,08 34,71 34,94 34,96 2.520 269.105.632.500
6/10/2023 32,60 33,51 +2,38% 32,33 33,82 33,13 33,50 33,52 2.582 159.503.698.600
5/10/2023 32,51 32,73 +0,34% 32,29 32,94 32,58 32,72 32,74 9.663 115.153.319.200
4/10/2023 33,60 32,62 -3,97% 32,39 33,71 32,83 32,61 32,62 4.539 291.895.342.300
3/10/2023 33,97 33,97 -0,44% 33,63 34,23 33,94 33,90 33,97 3.555 128.805.998.200
2/10/2023 34,55 34,12 -1,50% 33,93 34,77 34,21 34,11 34,12 2.621 117.727.389.300
29/9/2023 34,50 34,64 +0,55% 34,25 34,69 34,49 34,60 34,64 1.718 138.755.984.100
28/9/2023 34,45 34,45 -0,20% 34,21 34,54 34,36 34,43 34,45 2.423 105.723.049.300
27/9/2023 33,86 34,52 +3,17% 33,78 34,52 34,17 34,51 34,52 1.456 183.576.075.300
26/9/2023 34,00 33,46 -2,31% 33,46 34,09 33,73 33,46 33,48 9.361 204.733.996.700
25/9/2023 33,95 34,25 +0,65% 33,93 34,33 34,12 34,24 34,25 2.006 91.355.973.100
22/9/2023 34,02 34,03 +0,80% 33,81 34,19 34,03 34,02 34,03 5.255 105.588.725.500
21/9/2023 34,00 33,76 -1,55% 33,63 34,29 33,94 33,76 33,77 5.136 204.039.276.000
20/9/2023 34,15 34,29 +0,23% 34,01 34,61 34,37 34,29 34,30 2.958 134.408.068.200
19/9/2023 34,21 34,21 +0,23% 34,07 34,62 34,37 34,21 34,25 3.097 148.658.883.100
18/9/2023 34,00 34,13 +0,71% 33,85 34,71 34,29 34,12 34,14 7.612 179.574.949.700
15/9/2023 33,87 33,89 +0,06% 33,61 33,99 33,81 33,88 33,89 4.410 184.584.094.700
14/9/2023 33,10 33,87 +2,54% 33,10 34,00 33,72 33,86 33,87 6.729 156.805.316.900
13/9/2023 33,65 33,03 -1,49% 33,03 33,70 33,32 33,03 33,05 3.571 158.914.483.100
12/9/2023 33,55 33,53 +0,48% 33,49 33,78 33,62 33,53 33,54 547 107.485.561.400
11/9/2023 33,47 33,37 -0,09% 33,33 33,69 33,45 33,37 33,38 2.425 101.299.683.300
8/9/2023 33,48 33,40 -0,36% 33,26 33,67 33,42 33,40 33,41 7.395 130.591.268.700
6/9/2023 33,35 33,52 +0,45% 33,22 33,80 33,52 33,52 33,55 5.648 193.967.578.900
5/9/2023 32,27 33,37 +3,34% 32,22 33,49 33,00 33,36 33,37 5.556 247.814.772.100
4/9/2023 32,68 32,29 -1,04% 32,21 32,72 32,41 32,29 32,30 9.962 70.243.519.100
1/9/2023 32,21 32,63 +2,16% 31,96 32,69 32,36 32,58 32,64 155 162.115.985.200
31/8/2023 32,71 31,94 -2,08% 31,88 32,79 32,18 31,94 31,95 8.459 157.634.486.900
30/8/2023 32,41 32,62 +0,68% 32,30 32,70 32,51 32,61 32,63 7.804 112.633.083.700
29/8/2023 32,40 32,40 +0,22% 31,99 32,50 32,24 32,39 32,40 3.495 130.925.609.300
28/8/2023 32,10 32,33 +1,13% 31,86 32,34 32,16 32,32 32,34 7.485 80.268.753.000
25/8/2023 32,38 31,97 -0,68% 31,80 32,47 32,05 31,97 32,00 6.274 109.239.661.300
24/8/2023 32,27 32,19 -0,16% 31,84 32,72 32,29 32,18 32,19 3.696 159.333.405.900
23/8/2023 31,20 32,24 +5,33% 31,09 32,24 31,81 32,22 32,24 6.431 303.870.630.200
22/8/2023 30,50 30,61 -2,20% 30,24 30,61 30,45 30,60 30,61 5.760 95.545.895.600
21/8/2023 31,70 31,30 -0,70% 30,97 32,03 31,40 31,27 31,30 1.876 132.651.062.000
18/8/2023 31,41 31,52 +0,25% 31,18 31,68 31,44 31,52 31,55 3.287 142.360.171.900
17/8/2023 31,75 31,44 -0,32% 31,31 32,19 31,76 31,43 31,45 8.373 182.855.740.300
16/8/2023 31,00 31,54 +2,20% 30,88 31,98 31,64 31,53 31,55 9.756 235.643.163.400
15/8/2023 32,05 30,86 +0,72% 30,85 32,15 31,55 30,85 30,86 2.895 275.691.914.300
14/8/2023 30,48 30,64 +0,26% 30,27 30,74 30,52 30,62 30,64 3.488 85.451.007.400
11/8/2023 30,61 30,56 -0,23% 30,16 31,04 30,59 30,55 30,56 7.695 120.568.645.900
10/8/2023 30,30 30,63 +0,56% 30,12 30,86 30,61 30,62 30,63 4.541 165.400.108.700
9/8/2023 30,21 30,46 +0,79% 30,16 30,72 30,47 30,45 30,46 6.856 147.988.330.700
8/8/2023 29,91 30,22 +0,10% 29,72 30,39 30,09 30,22 30,23 3.350 104.661.011.700
7/8/2023 29,86 30,19 +0,63% 29,86 30,50 30,18 30,18 30,20 19 135.790.423.400
4/8/2023 30,70 30,00 -2,98% 29,74 31,14 30,27 29,99 30,00 1.860 365.356.721.100
3/8/2023 30,93 30,92 +1,28% 30,62 31,13 30,87 30,91 30,92 4.438 176.911.011.500
2/8/2023 30,51 30,53 -0,23% 29,80 30,58 30,20 30,52 30,53 9.088 187.472.164.700
1/8/2023 31,09 30,60 -1,64% 29,95 31,09 30,48 30,53 30,60 2.601 230.906.678.700
31/7/2023 30,30 31,11 +4,54% 30,30 31,15 30,84 31,10 31,11 1.506 281.611.953.100
28/7/2023 29,43 29,76 +1,26% 29,32 29,95 29,67 29,76 29,77 7.837 129.419.645.800
27/7/2023 30,85 29,39 -5,19% 29,38 30,89 30,01 29,39 29,40 6.330 259.521.308.700
26/7/2023 30,95 31,00 0,00% 30,63 31,22 30,87 30,99 31,00 7.721 141.667.446.400
25/7/2023 30,50 31,00 +2,31% 30,20 31,05 30,72 30,99 31,00 8.435 172.847.878.400
24/7/2023 29,80 30,30 +2,09% 29,76 30,41 30,20 30,30 30,31 7.915 136.718.272.100
21/7/2023 29,15 29,68 +1,89% 29,13 29,86 29,64 29,67 29,69 350 154.218.454.500
20/7/2023 29,07 29,13 +0,10% 28,88 29,35 29,13 29,13 29,15 5.740 96.661.265.000
19/7/2023 28,81 29,10 +0,94% 28,57 29,13 28,89 29,09 29,10 7.747 134.394.226.400
18/7/2023 29,00 28,83 -0,55% 28,71 29,20 28,91 28,82 28,86 2.817 103.071.237.200
17/7/2023 28,41 28,99 -0,21% 27,95 29,09 28,54 28,98 29,00 3.840 148.894.803.600
14/7/2023 29,50 29,05 -1,96% 28,86 29,58 29,11 29,05 29,06 2.542 100.295.545.600
13/7/2023 29,07 29,63 +1,58% 29,04 29,72 29,50 29,62 29,63 1.194 105.876.387.100
12/7/2023 29,20 29,17 +0,07% 29,14 29,77 29,34 29,17 29,18 4.747 117.904.271.500
11/7/2023 29,53 29,15 -1,35% 29,00 29,53 29,18 29,14 29,15 1.549 119.311.157.700
10/7/2023 29,11 29,55 +0,17% 29,01 29,67 29,48 29,54 29,55 3.602 75.457.207.800
7/7/2023 29,76 29,50 -0,51% 29,36 30,20 29,68 29,49 29,50 279 164.841.705.100
6/7/2023 29,85 29,65 -1,53% 29,15 30,00 29,53 29,64 29,66 3.999 140.818.832.000
5/7/2023 30,16 30,11 -0,13% 29,66 30,55 30,06 30,10 30,11 3.276 161.024.557.300
4/7/2023 29,96 30,15 +0,23% 29,96 30,39 30,19 30,14 30,16 8.510 55.272.072.600
3/7/2023 29,72 30,08 +1,86% 29,72 30,18 30,00 30,07 30,09 1.665 93.817.168.700
30/6/2023 31,00 29,53 -4,83% 29,32 31,08 29,92 29,53 29,54 9.780 311.975.755.000
29/6/2023 31,00 31,03 +0,45% 30,76 31,12 30,98 31,03 31,04 6.087 99.529.431.000
28/6/2023 30,58 30,89 +0,95% 30,55 31,18 30,91 30,89 30,90 3.563 113.751.455.400
27/6/2023 30,93 30,60 -0,78% 30,34 31,20 30,67 30,59 30,61 4.101 148.449.082.400
26/6/2023 30,12 30,84 +2,25% 30,12 31,05 30,70 30,84 30,85 2.741 164.707.158.700
23/6/2023 31,20 30,16 -4,10% 29,89 31,28 30,44 30,15 30,16 9.139 231.452.234.600
22/6/2023 31,46 31,45 -1,26% 31,08 31,69 31,33 31,42 31,45 368 136.178.059.800
21/6/2023 30,93 31,85 +4,19% 30,85 32,00 31,60 31,85 31,86 3.122 282.220.704.100
20/6/2023 30,30 30,57 +0,49% 29,90 30,75 30,38 30,54 30,57 3.042 168.967.984.300
19/6/2023 29,63 30,42 +2,63% 29,55 30,46 30,18 30,41 30,42 5.116 104.357.946.200
16/6/2023 29,23 29,64 +0,85% 29,04 29,92 29,60 29,64 29,65 8.161 279.242.301.900
15/6/2023 30,20 29,39 -2,36% 29,28 30,85 30,03 29,38 29,40 9.757 362.188.760.400
14/6/2023 28,94 30,10 +4,30% 28,88 30,10 29,73 30,09 30,10 3.251 292.332.356.600
13/6/2023 29,24 28,86 -6,33% 28,59 29,24 28,82 28,85 28,86 4.914 228.182.437.300
12/6/2023 30,22 30,81 +1,75% 30,04 30,99 30,49 30,80 30,81 9.748 363.972.764.000
9/6/2023 29,10 30,28 +4,88% 29,02 30,39 29,87 30,25 30,28 8.957 240.334.547.500
7/6/2023 28,65 28,87 +2,92% 28,43 29,06 28,80 28,86 28,87 6.572 237.114.206.600
6/6/2023 27,45 28,05 +2,11% 27,21 28,25 27,83 28,04 28,05 3.245 209.933.763.300
5/6/2023 27,54 27,47 +1,07% 27,23 27,56 27,40 27,47 27,48 8.474 107.774.994.300
2/6/2023 27,43 27,18 +0,82% 27,11 27,60 27,32 27,17 27,18 1.721 109.067.688.100
1/6/2023 26,30 26,96 +3,22% 26,16 27,00 26,76 26,95 26,97 1.019 169.039.637.800
31/5/2023 26,27 26,12 -1,02% 25,87 26,36 26,16 26,12 26,17 9.329 128.740.630.000
30/5/2023 26,72 26,39 -1,12% 26,26 26,80 26,45 26,39 26,40 8.438 121.005.440.400
29/5/2023 26,75 26,69 -0,41% 26,56 26,82 26,68 26,69 26,70 2.958 47.967.472.200
26/5/2023 26,81 26,80 +1,32% 26,53 26,91 26,75 26,79 26,80 5.599 106.649.207.700
25/5/2023 26,80 26,45 -0,75% 26,19 26,84 26,51 26,44 26,45 2.867 130.424.315.700
24/5/2023 26,25 26,65 +1,52% 26,05 26,90 26,52 26,65 26,66 9.913 145.325.308.300
23/5/2023 25,65 26,25 +2,46% 25,52 26,43 26,17 26,24 26,25 5.339 152.588.500.400
22/5/2023 25,88 25,62 -1,16% 25,50 26,01 25,68 25,61 25,63 5.630 97.615.476.600
19/5/2023 26,08 25,92 +0,43% 25,64 26,18 25,92 25,92 25,93 6.305 177.543.288.000
18/5/2023 25,59 25,81 +0,58% 25,35 25,85 25,58 25,80 25,82 8.332 161.188.699.600
17/5/2023 26,60 25,66 -2,43% 25,51 26,76 25,93 25,65 25,67 5.877 277.802.678.200
16/5/2023 26,11 26,30 +2,49% 26,08 27,03 26,51 26,30 26,31 3.249 312.297.343.900
15/5/2023 26,06 25,66 -2,25% 25,40 26,15 25,66 25,65 25,68 8.357 210.449.693.000
12/5/2023 25,58 26,25 +3,22% 25,48 26,74 26,18 26,24 26,25 1.116 306.959.332.800
11/5/2023 24,13 25,43 +3,67% 23,93 25,48 24,71 25,42 25,43 6.134 338.270.595.600
10/5/2023 24,59 24,53 -0,24% 24,33 24,82 24,56 24,52 24,53 4.781 101.950.115.800
9/5/2023 24,41 24,59 +0,33% 24,24 24,80 24,56 24,58 24,59 1.235 83.461.180.500
8/5/2023 24,45 24,51 +2,13% 24,21 24,63 24,45 24,50 24,51 3.974 145.174.210.800
5/5/2023 23,30 24,00 +4,26% 23,18 24,17 23,75 24,00 24,02 5.001 198.033.926.700
4/5/2023 22,89 23,02 +1,59% 22,61 23,38 22,99 23,01 23,02 6.365 133.065.093.100
3/5/2023 22,60 22,66 -0,35% 22,42 22,99 22,72 22,65 22,67 9.515 116.212.793.500
2/5/2023 23,70 22,74 -4,05% 22,64 23,74 22,93 22,74 22,75 8.187 155.726.474.500
28/4/2023 23,60 23,70 -9,20% 23,15 24,05 23,64 23,70 23,71 3.824 191.864.713.300
27/4/2023 26,85 26,10 -2,43% 25,91 27,18 26,40 26,10 26,12 1.443 305.311.525.800
26/4/2023 27,12 26,75 -1,26% 26,75 27,22 26,90 26,74 26,75 3.256 108.282.168.800
25/4/2023 27,16 27,09 -0,40% 26,72 27,50 27,07 27,06 27,09 8.004 145.803.043.900
24/4/2023 26,60 27,20 +1,91% 26,50 27,26 27,02 27,20 27,21 7.036 118.415.246.400
20/4/2023 26,52 26,69 +0,68% 26,29 26,98 26,69 26,66 26,69 2.441 146.100.784.400
19/4/2023 27,16 26,51 -3,21% 26,45 27,31 26,81 26,50 26,52 6.992 196.316.340.800
18/4/2023 26,71 27,39 +2,55% 26,52 27,62 27,24 27,38 27,39 4.194 271.012.331.000
17/4/2023 26,24 26,71 +1,56% 26,21 26,80 26,63 26,70 26,71 2.688 131.624.622.700
14/4/2023 25,80 26,30 +1,04% 25,72 26,40 26,18 26,29 26,30 8.443 100.623.542.800
13/4/2023 25,85 26,03 +0,70% 25,80 26,09 25,96 26,00 26,03 1.446 100.875.693.600
12/4/2023 25,98 25,85 +0,74% 25,18 26,15 25,78 25,84 25,85 201 184.536.598.500
11/4/2023 24,70 25,66 +4,69% 24,63 25,70 25,28 25,65 25,66 3.962 203.724.167.400
10/4/2023 24,03 24,51 +2,13% 24,03 24,66 24,43 24,51 24,52 1.629 101.313.244.800
6/4/2023 24,34 24,00 -1,44% 23,95 24,42 24,15 24,00 24,01 9.206 71.416.086.000
5/4/2023 24,19 24,35 +0,33% 23,27 24,53 23,93 24,34 24,35 2.079 224.102.506.500
4/4/2023 24,63 24,27 -0,90% 24,10 24,76 24,36 24,27 24,28 1.263 140.120.807.200
3/4/2023 24,09 24,49 +4,43% 23,80 24,50 24,21 24,49 24,50 5.887 179.023.630.500
31/3/2023 24,00 23,45 -2,17% 23,21 24,22 23,66 23,45 23,46 1.510 140.904.037.000
30/3/2023 24,25 23,97 +0,29% 23,68 24,28 23,91 23,96 23,98 2.858 134.225.011.700
29/3/2023 23,71 23,90 +1,31% 23,47 24,04 23,76 23,89 23,90 7.523 116.809.896.000
28/3/2023 23,22 23,59 +1,77% 23,15 23,64 23,45 23,58 23,59 8.333 68.228.088.200
27/3/2023 23,11 23,18 +1,71% 22,83 23,36 23,10 23,18 23,19 4.296 90.471.510.600
24/3/2023 22,71 22,79 -0,04% 22,48 23,13 22,84 22,79 22,80 9.581 120.061.359.800
23/3/2023 23,37 22,80 -2,27% 22,59 23,67 23,06 22,79 22,80 7.986 172.349.778.900
22/3/2023 23,39 23,33 -0,30% 23,04 23,62 23,34 23,32 23,34 8.514 108.400.569.100
21/3/2023 23,20 23,40 +2,05% 23,08 23,60 23,40 23,40 23,42 3.173 101.578.408.300
20/3/2023 23,51 22,93 -2,47% 22,89 23,65 23,13 22,93 22,94 55 133.186.728.800
17/3/2023 23,10 23,51 +1,07% 22,86 23,51 23,30 23,50 23,51 9.831 217.914.026.300
16/3/2023 23,40 23,26 -0,34% 22,97 23,52 23,27 23,26 23,30 2.044 155.523.604.600
15/3/2023 23,33 23,34 -1,77% 22,80 23,48 23,16 23,33 23,35 774 217.029.792.300
14/3/2023 24,28 23,76 -1,78% 23,60 24,73 24,13 23,76 23,77 7.237 142.186.343.300
13/3/2023 24,55 24,19 -3,16% 24,10 24,86 24,42 24,19 24,20 7.845 143.159.852.900
10/3/2023 25,16 24,98 -1,30% 24,94 25,58 25,19 24,97 24,99 7.518 121.255.505.000
9/3/2023 25,35 25,31 -0,43% 25,28 26,23 25,71 25,31 25,32 8.050 174.994.840.900
8/3/2023 25,15 25,42 +1,27% 25,13 25,92 25,47 25,39 25,43 2.601 168.708.321.900
7/3/2023 25,72 25,10 -3,31% 24,93 25,78 25,33 25,10 25,14 4.819 149.630.855.600
6/3/2023 25,70 25,96 +1,01% 25,37 26,12 25,81 25,96 25,98 2.936 129.662.067.500
3/3/2023 24,83 25,70 +4,30% 24,45 25,74 25,16 25,69 25,70 8.537 220.437.563.600
2/3/2023 25,42 24,64 -2,61% 24,37 25,67 24,95 24,64 24,65 2.766 310.679.393.400
1/3/2023 25,31 25,30 +0,24% 24,19 25,43 24,77 25,29 25,30 4.902 270.657.249.000
28/2/2023 26,21 25,24 -3,48% 25,24 26,92 25,92 25,23 25,24 2.888 337.610.607.100
27/2/2023 25,84 26,15 +0,69% 25,81 26,74 26,32 26,15 26,16 2.376 200.727.482.200
24/2/2023 26,67 25,97 -2,18% 25,87 26,70 26,19 25,97 25,98 138 168.687.716.100
23/2/2023 25,77 26,55 +3,07% 25,77 26,79 26,45 26,55 26,57 985 195.574.841.000
22/2/2023 26,00 25,76 -2,57% 25,69 26,11 25,88 25,76 25,77 72 99.950.313.000
17/2/2023 26,67 26,44 -1,53% 26,37 26,67 26,52 26,44 26,45 6.788 162.003.638.200
16/2/2023 26,60 26,85 +0,41% 26,49 26,95 26,77 26,85 26,86 5.842 118.141.710.000
15/2/2023 26,58 26,74 +0,15% 26,30 26,80 26,57 26,70 26,74 3.039 192.839.026.400
14/2/2023 26,85 26,70 -0,37% 26,60 27,06 26,75 26,70 26,71 2.142 95.904.795.800
13/2/2023 26,69 26,80 +0,30% 26,37 26,89 26,67 26,79 26,80 5.924 97.979.610.000
10/2/2023 25,98 26,72 +3,05% 25,93 26,79 26,49 26,71 26,73 1.953 144.909.974.300
9/2/2023 26,05 25,93 -0,46% 25,79 26,32 26,05 25,93 25,94 1.509 99.507.146.500
8/2/2023 25,80 26,05 +1,68% 25,56 26,15 25,85 26,05 26,06 7.609 125.935.632.000
7/2/2023 25,91 25,62 -0,62% 25,46 26,14 25,75 25,62 25,63 1.190 142.428.954.300
6/2/2023 24,87 25,78 +3,99% 24,75 25,87 25,38 25,76 25,78 6.963 210.148.408.600
3/2/2023 24,54 24,79 +1,10% 24,42 25,38 24,92 24,79 24,80 8.609 177.359.770.900
2/2/2023 25,51 24,52 -4,63% 24,42 25,81 24,99 24,52 24,53 8.393 209.498.097.100
1/2/2023 26,07 25,71 -1,38% 25,45 26,48 25,89 25,70 25,71 6.472 145.908.010.300
31/1/2023 25,63 26,07 +1,24% 25,52 26,21 25,91 26,07 26,08 883 140.064.672.900
30/1/2023 25,85 25,75 +0,51% 25,51 26,07 25,73 25,74 25,75 7.701 104.688.523.500
27/1/2023 26,18 25,62 -2,21% 25,44 26,23 25,72 25,62 25,64 8.191 122.653.693.400
26/1/2023 27,09 26,20 -2,75% 25,80 27,20 26,30 26,19 26,20 9.361 192.930.625.400
25/1/2023 26,55 26,94 +1,28% 26,01 27,08 26,62 26,94 26,95 1.923 137.993.653.600
24/1/2023 27,47 26,60 -0,71% 26,37 27,53 26,79 26,60 26,61 6.244 176.278.970.200
23/1/2023 26,27 26,79 +1,59% 26,13 27,60 27,07 26,77 26,80 687 237.402.155.300
20/1/2023 25,89 26,37 +2,09% 25,42 26,60 26,02 26,36 26,37 3.956 297.223.356.900
19/1/2023 25,00 25,83 +3,03% 24,79 25,95 25,55 25,83 25,84 4.959 193.111.775.400
18/1/2023 25,84 25,07 -1,76% 25,00 26,03 25,49 25,06 25,07 9.452 177.694.160.800
17/1/2023 24,11 25,52 +6,16% 24,11 25,62 25,03 25,52 25,53 80 229.814.681.300
16/1/2023 24,41 24,04 -2,16% 23,83 24,50 24,08 24,00 24,04 5.765 77.004.402.200
13/1/2023 24,44 24,57 -0,24% 24,25 24,66 24,47 24,57 24,58 7.448 97.893.024.700
12/1/2023 24,29 24,63 +1,44% 24,11 24,65 24,44 24,62 24,63 7.749 142.112.398.900
11/1/2023 24,15 24,28 +0,79% 24,05 24,62 24,30 24,28 24,29 8.536 130.137.216.600
10/1/2023 23,95 24,09 +0,92% 23,37 24,11 23,79 24,07 24,09 7.653 125.487.190.000
9/1/2023 23,50 23,87 +0,55% 23,25 24,00 23,77 23,80 23,88 2.802 110.268.505.700
6/1/2023 23,94 23,74 -0,59% 23,55 24,32 23,84 23,73 23,74 6.533 123.664.728.700
5/1/2023 23,34 23,88 +3,60% 23,15 24,04 23,67 23,84 23,88 8.310 174.888.703.900
4/1/2023 21,96 23,05 +3,18% 21,83 23,60 22,89 23,04 23,05 9.516 296.441.665.900
3/1/2023 22,94 22,34 -2,53% 22,13 23,10 22,43 22,34 22,35 9.434 217.065.451.600
2/1/2023 23,54 22,92 -6,45% 22,80 23,81 23,09 22,92 22,93 5.849 181.137.858.500
29/12/2022 24,99 24,50 -1,21% 24,43 25,05 24,60 24,49 24,50 9.594 142.478.155.800
28/12/2022 25,10 24,80 -1,23% 24,75 25,32 25,00 24,79 24,80 9.203 143.244.364.900
27/12/2022 25,25 25,11 +0,68% 24,55 25,31 24,89 25,11 25,12 9.917 126.472.712.500
26/12/2022 25,12 24,94 -0,72% 24,82 25,30 24,95 24,94 24,97 1.152 71.790.424.500
23/12/2022 24,13 25,12 +4,71% 24,13 25,22 24,83 25,12 25,13 8.389 169.835.992.700
22/12/2022 23,90 23,99 +1,78% 23,70 24,56 24,02 23,98 24,00 9.667 196.733.304.000
21/12/2022 23,50 23,57 +2,17% 22,85 23,72 23,32 23,57 23,58 127 173.162.488.500
20/12/2022 22,39 23,07 +3,08% 22,21 23,24 22,82 23,06 23,08 295 164.059.968.500
19/12/2022 22,10 22,38 +1,50% 21,64 22,51 22,17 22,35 22,39 4.100 139.874.006.900
16/12/2022 21,96 22,05 +0,05% 21,51 22,11 21,86 22,02 22,05 5.632 198.430.914.500
15/12/2022 21,00 22,04 +2,65% 20,83 22,37 21,82 22,02 22,04 2.811 288.993.848.900
14/12/2022 22,50 21,47 -7,93% 20,77 22,60 21,54 21,47 21,48 6.416 688.323.275.500
13/12/2022 24,10 23,32 -2,47% 23,31 24,20 23,65 23,32 23,33 956 242.563.007.400
12/12/2022 24,58 23,91 -3,24% 23,13 24,66 23,68 23,90 23,91 134 263.597.488.200
9/12/2022 24,99 24,71 -0,28% 24,49 25,05 24,74 24,70 24,73 5.633 152.403.725.200
8/12/2022 25,55 24,78 -2,25% 24,64 25,79 25,13 24,78 24,79 6.783 139.677.999.600
7/12/2022 25,34 25,35 -1,13% 25,27 26,07 25,69 25,35 25,36 2.161 146.494.413.300
6/12/2022 25,82 25,64 +0,08% 25,42 26,39 25,78 25,62 25,64 2.154 193.371.663.000
5/12/2022 26,00 25,62 -1,12% 25,55 26,58 25,95 25,62 25,63 8.095 145.530.547.800
2/12/2022 25,69 25,91 +1,25% 25,31 26,45 25,96 25,90 25,91 706 172.123.911.100
1/12/2022 26,58 25,59 -4,01% 25,56 26,79 25,98 25,58 25,59 144 185.148.250.400
30/11/2022 25,60 26,66 +5,04% 25,50 26,66 26,25 26,60 26,66 9.580 317.101.072.800
29/11/2022 24,60 25,38 +4,19% 24,48 25,88 25,36 25,36 25,39 7.796 243.844.309.100
28/11/2022 23,65 24,36 +2,10% 23,54 24,55 24,21 24,36 24,37 5.123 135.781.439.500
25/11/2022 24,26 23,86 -1,61% 23,60 24,33 23,90 23,86 23,88 8.109 140.174.746.100
24/11/2022 23,52 24,25 +3,46% 23,25 24,63 24,12 24,25 24,26 7.904 227.364.769.200
23/11/2022 23,00 23,44 +0,47% 22,80 23,65 23,33 23,42 23,44 1.760 180.418.011.100
22/11/2022 23,00 23,33 -12,88% 22,30 23,43 22,85 23,33 23,35 1.266 375.360.738.300
21/11/2022 27,12 26,78 +0,30% 26,05 27,57 26,76 26,77 26,80 6.285 441.391.139.000
18/11/2022 27,40 26,70 -1,69% 26,22 27,60 26,64 26,69 26,70 5.898 340.186.123.900
17/11/2022 27,00 27,16 +0,04% 26,55 27,30 26,89 27,16 27,17 4.159 273.071.592.200
16/11/2022 27,81 27,15 -1,99% 26,93 28,11 27,33 27,15 27,16 2.934 233.859.207.000
14/11/2022 27,26 27,70 +2,63% 27,09 28,18 27,74 27,70 27,71 4.017 184.870.971.600
11/11/2022 25,80 26,99 +3,33% 25,70 27,36 26,39 26,96 26,99 9.548 386.381.849.400
10/11/2022 26,08 26,12 -2,90% 25,61 26,89 26,15 26,12 26,13 9.070 380.412.593.700
9/11/2022 27,15 26,90 -1,65% 26,64 27,95 27,16 26,89 26,90 8.244 280.595.000.400
8/11/2022 27,06 27,35 +0,74% 26,75 27,53 27,19 27,35 27,36 9.534 257.650.914.700
7/11/2022 27,96 27,15 -4,06% 27,07 28,30 27,63 27,14 27,16 4.061 323.927.819.500
4/11/2022 30,80 28,30 -5,51% 28,18 30,90 29,21 28,29 28,30 7.756 570.707.907.500
3/11/2022 29,80 29,95 +0,30% 29,44 30,39 29,88 29,95 29,96 4.521 415.570.813.700
1/11/2022 30,57 29,86 +0,17% 29,56 30,67 29,93 29,85 29,86 5.862 347.092.008.300
31/10/2022 30,61 29,81 -8,47% 29,16 31,60 30,14 29,81 29,83 3.397 791.049.835.500
28/10/2022 32,70 32,57 -1,18% 31,86 33,12 32,60 32,57 32,58 9.198 423.002.488.900
27/10/2022 32,81 32,96 +0,76% 32,67 33,54 33,06 32,96 32,97 1.403 366.995.864.300
26/10/2022 32,60 32,71 -2,45% 31,90 33,53 32,80 32,71 32,72 6.474 398.023.371.300
25/10/2022 34,04 33,53 -2,10% 33,21 34,50 33,80 33,53 33,54 6.851 382.532.536.500
24/10/2022 36,50 34,25 -9,20% 34,23 36,82 35,39 34,25 34,26 9.910 503.013.554.300
21/10/2022 36,45 37,72 +3,43% 36,39 38,39 37,73 37,71 37,72 8.809 526.736.496.100
20/10/2022 36,10 36,47 +2,96% 35,77 36,55 36,14 36,46 36,47 6.754 413.297.211.100
19/10/2022 34,13 35,42 +3,54% 34,02 35,56 34,97 35,42 35,43 9.214 397.719.925.000
18/10/2022 33,90 34,21 +2,46% 33,16 34,23 33,67 34,20 34,22 2.370 277.178.726.400
17/10/2022 33,24 33,39 -0,09% 32,84 34,15 33,51 33,38 33,39 5.908 338.323.848.500
14/10/2022 33,97 33,42 -1,53% 33,30 34,14 33,67 33,42 33,43 9.359 209.627.193.200
13/10/2022 32,50 33,94 +2,85% 32,41 34,49 33,63 33,94 33,99 3.508 306.561.422.300
11/10/2022 32,89 33,00 -0,75% 32,61 33,33 32,99 32,99 33,00 2.481 192.444.158.800
10/10/2022 33,65 33,25 -1,13% 33,00 33,89 33,35 33,25 33,29 5.777 174.165.559.700
7/10/2022 33,58 33,63 -0,09% 33,22 34,32 33,76 33,61 33,63 2.375 248.150.964.900
6/10/2022 33,00 33,66 +3,41% 32,44 33,79 33,17 33,66 33,67 2.411 274.249.715.200
5/10/2022 31,41 32,55 +3,76% 31,20 32,82 32,25 32,55 32,56 2.184 299.672.949.700
4/10/2022 32,90 31,37 -2,52% 31,07 32,98 31,80 31,31 31,37 2.271 368.628.782.100
3/10/2022 31,91 32,18 +7,99% 31,66 32,64 32,17 32,18 32,19 2.192 578.176.578.200
30/9/2022 29,22 29,80 +1,67% 29,00 30,49 29,85 29,80 29,86 1.913 363.187.847.500
29/9/2022 28,99 29,31 +0,14% 28,60 29,40 29,04 29,30 29,31 9.534 254.224.555.100
28/9/2022 29,67 29,27 -1,35% 28,58 29,82 29,18 29,26 29,27 9.314 305.518.965.900
27/9/2022 29,90 29,67 +0,71% 29,51 30,20 29,80 29,67 29,68 1.175 211.896.942.300
26/9/2022 29,72 29,46 -1,60% 29,21 30,08 29,54 29,46 29,47 7.627 236.420.590.600
23/9/2022 31,32 29,94 -6,26% 29,77 31,39 30,23 29,94 29,95 5.709 419.144.051.300
22/9/2022 31,48 31,94 +2,47% 31,03 32,08 31,55 31,94 31,95 1.688 220.165.938.800
21/9/2022 31,35 31,17 +0,26% 30,89 31,47 31,13 31,15 31,17 3.944 183.128.195.100
20/9/2022 31,42 31,09 -0,58% 30,84 31,60 31,23 31,08 31,09 1.427 211.753.231.400
19/9/2022 30,50 31,27 +1,59% 29,88 31,38 30,92 31,26 31,27 1.903 202.744.782.700
16/9/2022 30,86 30,78 -0,90% 30,34 30,95 30,66 30,77 30,78 2.678 329.092.499.400
15/9/2022 30,92 31,06 -0,19% 30,80 31,23 30,99 31,06 31,07 5.029 141.212.192.800
14/9/2022 30,75 31,12 +1,53% 30,63 31,43 31,11 31,12 31,14 8.158 152.566.226.600
13/9/2022 30,94 30,65 -2,94% 30,52 31,44 30,85 30,65 30,66 3.869 272.571.737.100
12/9/2022 32,15 31,58 -0,66% 31,46 32,73 31,92 31,57 31,58 8.552 227.869.716.700
9/9/2022 32,49 31,79 -0,03% 31,70 32,67 32,10 31,79 31,80 4.203 160.109.009.500
8/9/2022 32,31 31,80 -0,93% 31,40 32,78 31,98 31,79 31,80 906 202.030.678.800
6/9/2022 32,27 32,10 -3,69% 31,51 32,59 31,98 32,09 32,10 7.355 357.680.819.100
5/9/2022 33,85 33,33 -0,27% 33,15 34,11 33,48 33,32 33,33 3.182 255.643.565.800
2/9/2022 34,44 33,42 -1,27% 33,26 34,57 33,84 33,41 33,42 219 276.865.684.200
1/9/2022 33,36 33,85 +1,87% 32,76 33,95 33,40 33,84 33,86 9.162 231.143.461.900
31/8/2022 32,07 33,23 +2,47% 31,82 33,44 32,94 33,23 33,24 778 376.377.934.600
30/8/2022 34,00 32,43 -5,95% 32,27 34,22 32,90 32,42 32,43 347 326.912.977.700
29/8/2022 33,55 34,48 +2,50% 33,45 35,08 34,50 34,45 34,48 3.946 253.032.405.700
26/8/2022 33,28 33,64 +1,08% 32,57 33,67 33,11 33,63 33,64 4.450 210.408.345.500
25/8/2022 34,10 33,28 -1,07% 32,67 34,36 33,31 33,28 33,29 3.081 331.539.115.200
24/8/2022 33,54 33,64 +0,60% 33,25 34,12 33,77 33,63 33,65 2.254 206.239.666.600
23/8/2022 32,63 33,44 +3,18% 32,62 33,50 33,23 33,43 33,45 6.947 243.342.717.100
22/8/2022 31,74 32,41 +2,14% 30,48 32,58 31,70 32,40 32,41 2.785 292.916.047.600
19/8/2022 32,92 31,73 -5,06% 31,33 33,15 32,13 31,73 31,74 6.808 402.275.625.800
18/8/2022 33,10 33,42 +2,01% 32,87 33,66 33,25 33,41 33,42 7.379 281.196.777.700
17/8/2022 31,65 32,76 +2,34% 31,60 32,82 32,47 32,75 32,76 2.834 236.800.169.200
16/8/2022 31,72 32,01 +0,91% 31,50 32,07 31,87 32,00 32,01 1.441 204.688.876.700
15/8/2022 30,88 31,72 +0,03% 30,55 32,23 31,47 31,71 31,72 3.725 304.588.886.100
12/8/2022 29,10 31,71 -12,52% 29,08 31,83 30,76 31,70 31,71 6.780 526.907.942.500
11/8/2022 37,45 36,25 -2,32% 36,25 37,86 36,86 36,25 36,26 2.015 475.191.949.800
10/8/2022 37,65 37,11 -0,32% 36,61 37,65 37,07 37,10 37,11 484 290.558.029.600
9/8/2022 37,01 37,23 +1,64% 36,85 37,46 37,15 37,23 37,24 9.362 293.747.654.600
8/8/2022 35,14 36,63 +5,05% 35,13 36,77 36,20 36,62 36,63 6.499 396.417.335.100
5/8/2022 34,15 34,87 +1,93% 34,12 35,06 34,72 34,85 34,88 3.585 270.458.753.900
4/8/2022 34,08 34,21 +0,97% 33,58 34,40 34,03 34,20 34,23 9.778 185.133.709.400
3/8/2022 34,01 33,88 +0,15% 33,56 34,16 33,87 33,86 33,88 1.754 222.016.308.900
2/8/2022 33,77 33,83 +0,45% 33,48 34,50 33,89 33,80 33,83 6.658 234.357.679.500
1/8/2022 34,00 33,68 -1,38% 33,22 34,15 33,62 33,67 33,68 9.338 273.564.858.400
29/7/2022 33,60 34,15 +5,76% 32,83 34,66 34,00 34,15 34,20 5.720 617.139.997.900
28/7/2022 31,59 32,29 +3,00% 31,43 32,63 32,08 32,28 32,29 1.791 368.989.828.300
27/7/2022 31,30 31,35 +1,10% 30,62 31,47 31,02 31,34 31,35 2.685 174.027.774.600
26/7/2022 31,20 31,01 +1,01% 30,59 31,62 31,11 31,01 31,02 553 243.818.818.900
25/7/2022 29,61 30,70 +4,67% 29,61 30,75 30,28 30,69 30,70 3.124 239.563.380.800
22/7/2022 29,04 29,33 +1,07% 28,85 29,47 29,23 29,33 29,34 3.580 162.764.446.300
21/7/2022 28,98 29,02 -0,51% 28,20 29,13 28,54 29,02 29,03 712 167.962.381.800
20/7/2022 29,07 29,17 -0,03% 28,83 29,22 29,03 29,13 29,17 7.542 126.375.889.600
19/7/2022 28,55 29,18 +2,03% 28,40 29,24 28,96 29,15 29,18 11 140.652.283.200
18/7/2022 28,39 28,60 +2,29% 28,30 28,69 28,52 28,60 28,61 7.105 133.445.620.700
15/7/2022 27,70 27,96 +1,71% 27,49 28,05 27,83 27,96 27,97 4.093 107.487.059.700
14/7/2022 28,00 27,49 -2,69% 27,24 28,00 27,52 27,49 27,50 1.745 129.789.250.000
13/7/2022 28,13 28,25 +0,07% 27,98 28,48 28,27 28,22 28,25 8.639 100.378.335.100
12/7/2022 28,30 28,23 -1,50% 27,97 28,43 28,19 28,23 28,24 2.113 130.998.608.000
11/7/2022 28,32 28,66 -0,49% 28,25 28,79 28,56 28,66 28,67 1.531 113.061.144.000
8/7/2022 28,53 28,80 +1,12% 28,37 28,97 28,68 28,80 28,81 4.420 123.638.745.700
7/7/2022 28,00 28,48 +2,93% 28,00 28,92 28,58 28,47 28,48 9.995 149.062.633.300
6/7/2022 28,16 27,67 -1,28% 26,91 28,48 27,55 27,67 27,70 1.786 158.761.325.600
5/7/2022 28,90 28,03 -3,81% 27,55 28,95 27,98 28,03 28,04 1.302 219.506.219.300
4/7/2022 28,54 29,14 +2,14% 28,54 29,28 29,03 29,13 29,14 3.485 108.368.220.500
1/7/2022 28,08 28,53 +2,15% 27,52 28,85 28,27 28,52 28,53 9.026 183.666.977.600
30/6/2022 27,65 27,93 -0,53% 27,40 28,06 27,82 27,92 27,93 2.363 138.857.917.600
29/6/2022 28,48 28,08 -0,88% 27,84 28,82 28,30 28,05 28,08 476 147.349.716.700
28/6/2022 28,58 28,33 +1,25% 28,02 28,83 28,43 28,32 28,33 5.890 146.139.402.200
27/6/2022 26,82 27,98 +6,43% 26,66 28,07 27,63 27,97 27,98 3.721 249.899.917.000
24/6/2022 26,76 26,29 -0,76% 26,18 27,09 26,49 26,29 26,30 9.649 141.514.480.800
23/6/2022 26,98 26,49 -1,85% 26,12 27,38 26,65 26,49 26,50 8.068 184.642.599.700
22/6/2022 26,58 26,99 -0,30% 26,39 27,55 27,04 26,99 27,00 9.260 156.535.164.800
21/6/2022 27,80 27,07 -1,99% 26,69 28,16 27,27 27,06 27,07 773 232.334.006.500
20/6/2022 26,02 27,62 +1,14% 25,91 28,25 27,44 27,62 27,65 3.844 254.064.957.200
17/6/2022 28,17 27,31 -6,09% 26,13 28,45 27,06 27,30 27,31 9.633 499.721.065.500
15/6/2022 30,00 29,08 -1,76% 28,84 30,02 29,36 29,08 29,09 3.919 213.770.128.100
14/6/2022 29,66 29,60 +1,13% 29,24 30,25 29,85 29,55 29,60 1.180 205.428.855.300
13/6/2022 29,02 29,27 -1,28% 28,67 29,58 29,15 29,27 29,28 5.116 188.045.149.700
10/6/2022 30,01 29,65 -1,40% 29,06 30,01 29,52 29,65 29,66 5.491 186.281.067.500
9/6/2022 30,51 30,07 -1,44% 29,98 30,66 30,32 30,07 30,08 1.715 163.399.521.500
8/6/2022 30,42 30,51 -0,49% 30,33 31,15 30,73 30,51 30,52 5.430 202.639.700.100
7/6/2022 30,19 30,66 +1,19% 30,16 31,30 30,84 30,65 30,66 8.656 247.809.966.900
6/6/2022 30,50 30,30 +0,07% 29,91 30,53 30,22 30,26 30,30 410 118.533.922.600
3/6/2022 29,71 30,28 +1,75% 29,53 30,44 29,97 30,28 30,29 2.509 181.057.341.000
2/6/2022 29,97 29,76 -0,87% 29,55 30,05 29,80 29,76 29,77 2.293 151.207.984.200
1/6/2022 29,90 30,02 -0,13% 29,85 30,33 30,05 30,02 30,03 6.865 139.317.228.500
31/5/2022 30,41 30,06 +0,23% 29,81 30,62 30,15 30,02 30,06 373 252.127.391.200
30/5/2022 30,84 29,99 -1,99% 29,12 30,87 29,77 29,98 29,99 1.398 292.074.446.800
27/5/2022 32,15 30,60 -4,76% 30,57 32,15 31,02 30,59 30,60 8.480 367.012.982.600
26/5/2022 32,02 32,13 +0,25% 31,95 32,56 32,27 32,13 32,14 4.240 252.758.257.800
25/5/2022 31,70 32,05 +1,42% 31,26 32,28 31,96 32,02 32,05 1.213 223.720.412.800
24/5/2022 31,20 31,60 -12,71% 30,71 32,09 31,32 31,57 31,60 2.368 483.864.640.100
23/5/2022 35,18 36,20 +3,93% 35,15 36,31 35,87 36,20 36,21 8.610 336.548.988.900
20/5/2022 34,59 34,83 +1,93% 34,25 34,83 34,61 34,82 34,83 3.818 275.488.848.600
19/5/2022 33,52 34,17 +1,70% 33,33 34,29 33,98 34,17 34,18 554 217.424.231.600
18/5/2022 34,18 33,60 -1,64% 33,43 34,56 33,80 33,59 33,60 6.116 273.754.299.000
17/5/2022 35,00 34,16 -1,30% 34,14 35,14 34,36 34,16 34,19 6.994 312.444.250.500
16/5/2022 34,25 34,61 +0,99% 34,01 34,88 34,65 34,61 34,62 7.916 319.087.490.500
13/5/2022 34,10 34,27 +1,30% 33,90 34,44 34,26 34,27 34,28 7.886 229.603.113.800
12/5/2022 33,26 33,83 +0,77% 33,26 34,08 33,71 33,82 33,83 3.004 385.735.555.900
11/5/2022 32,78 33,57 +3,48% 32,69 33,91 33,56 33,57 33,58 605 365.472.039.800
10/5/2022 32,36 32,44 +0,87% 32,20 32,85 32,51 32,41 32,44 5.540 196.145.353.300
9/5/2022 32,70 32,16 -2,72% 32,06 33,04 32,42 32,15 32,17 7.700 299.359.114.300
6/5/2022 32,69 33,06 +3,28% 31,90 33,12 32,73 33,05 33,06 5.105 424.125.124.000
5/5/2022 31,81 32,01 -0,19% 31,02 32,50 31,89 32,01 32,02 4.928 317.120.355.500
4/5/2022 30,60 32,07 +6,02% 30,40 32,17 31,29 32,04 32,07 4.412 342.462.741.300
3/5/2022 30,12 30,25 +0,90% 29,82 30,39 30,14 30,24 30,25 4.669 158.339.786.300
2/5/2022 30,17 29,98 -0,99% 29,33 30,33 29,79 29,96 29,98 6.500 215.895.046.100
29/4/2022 30,75 30,28 +0,07% 30,28 31,59 31,05 30,28 30,30 7.430 236.757.588.200
28/4/2022 30,45 30,26 +0,67% 30,25 30,62 30,43 30,26 30,27 9.159 131.770.516.600
27/4/2022 30,37 30,06 0,00% 29,95 30,56 30,13 30,05 30,06 5.377 126.221.190.000
26/4/2022 30,11 30,06 -0,17% 29,89 30,58 30,20 30,05 30,06 9.888 147.306.400.000
25/4/2022 29,97 30,11 -1,47% 29,54 30,44 29,90 30,11 30,15 9.443 198.640.554.300
22/4/2022 31,05 30,56 -3,90% 30,32 31,30 30,79 30,55 30,56 889 229.590.761.600
20/4/2022 31,65 31,80 +0,47% 31,33 31,95 31,62 31,80 31,81 1.678 109.707.493.600
19/4/2022 31,16 31,65 +3,03% 31,12 32,00 31,49 31,65 31,66 1.516 278.717.346.900
18/4/2022 31,16 30,72 -1,76% 30,47 31,39 30,79 30,72 30,73 1.087 235.099.651.300
14/4/2022 31,60 31,27 -7,62% 31,16 32,07 31,49 31,27 31,28 1.699 375.935.159.300
13/4/2022 34,37 34,57 +2,13% 34,10 34,80 34,51 34,56 34,57 2.253 350.077.447.300
12/4/2022 34,40 33,85 -0,29% 33,80 34,68 34,21 33,85 33,89 8.275 234.431.105.300
11/4/2022 33,90 33,95 -0,76% 33,78 34,10 33,94 33,94 33,95 3.455 163.350.126.100
8/4/2022 34,07 34,21 +0,50% 33,85 34,41 34,21 34,21 34,22 1.735 207.938.675.400
7/4/2022 32,64 34,04 +5,19% 32,50 34,06 33,45 34,03 34,04 2.986 396.364.441.400
6/4/2022 32,60 32,36 -0,09% 32,04 32,78 32,36 32,36 32,38 2.812 184.326.824.100
5/4/2022 32,66 32,39 -0,95% 32,39 33,06 32,62 32,39 32,40 5.785 149.589.412.900
4/4/2022 32,90 32,70 -0,94% 32,25 32,90 32,59 32,70 32,71 2.825 182.690.804.300
1/4/2022 33,55 33,01 -1,32% 32,91 33,79 33,31 33,01 33,02 8.770 241.715.947.100
31/3/2022 32,57 33,45 +1,39% 32,50 33,57 33,15 33,45 33,46 3.209 312.572.111.100
30/3/2022 32,50 32,99 +2,14% 32,38 32,99 32,77 32,97 32,99 4.048 228.245.684.600
29/3/2022 32,13 32,30 +2,22% 31,92 32,76 32,30 32,30 32,31 7.730 303.015.361.200
28/3/2022 32,06 31,60 -2,17% 30,98 32,08 31,52 31,60 31,61 7.982 216.302.171.200
25/3/2022 32,15 32,30 -0,37% 31,92 32,55 32,30 32,28 32,30 5.871 167.292.322.700
24/3/2022 32,05 32,42 +1,15% 31,67 32,60 32,27 32,41 32,42 2.960 159.440.971.600
23/3/2022 31,93 32,05 +1,36% 31,69 32,47 32,13 32,04 32,05 8.453 170.192.504.700
22/3/2022 31,99 31,62 -0,44% 31,35 32,10 31,60 31,61 31,62 424 177.371.964.900
21/3/2022 30,91 31,76 +3,76% 30,64 32,09 31,55 31,75 31,76 4.948 213.638.795.900
18/3/2022 30,09 30,61 +2,00% 29,86 30,82 30,53 30,61 30,63 7.187 284.289.296.500
17/3/2022 31,25 30,01 -2,66% 29,50 31,40 30,20 30,01 30,02 277 538.649.098.500
16/3/2022 31,50 30,83 -0,87% 30,37 31,54 30,86 30,83 30,84 4.773 222.309.105.700
15/3/2022 31,14 31,10 -2,42% 30,47 31,54 31,03 31,09 31,10 2.461 205.661.382.900
14/3/2022 32,43 31,87 -1,91% 31,52 32,89 31,99 31,87 31,88 4.595 167.277.025.100
11/3/2022 33,91 32,49 -3,59% 32,07 34,38 33,31 32,49 32,50 3.004 306.990.975.900
10/3/2022 32,60 33,70 +3,50% 32,52 34,60 33,66 33,69 33,70 1.305 459.343.621.100
9/3/2022 32,60 32,56 +0,31% 31,74 32,82 32,23 32,55 32,56 5.013 282.945.731.100
8/3/2022 32,00 32,46 +2,08% 31,51 32,97 32,36 32,46 32,47 3.190 361.306.211.500
7/3/2022 34,50 31,80 -7,10% 31,63 34,60 33,02 31,80 31,81 1.930 364.347.433.100
4/3/2022 34,08 34,23 -0,03% 33,82 34,68 34,13 34,21 34,23 8.573 189.142.170.400
3/3/2022 34,82 34,24 -1,24% 34,16 34,93 34,47 34,24 34,25 6.526 238.679.198.900
2/3/2022 35,26 34,67 +1,97% 34,39 35,29 34,81 34,67 34,68 6.221 202.170.729.800
25/2/2022 33,45 34,00 +1,83% 32,90 34,00 33,57 33,95 34,00 3.291 289.339.704.200
24/2/2022 34,80 33,39 -2,43% 32,68 35,29 33,89 33,38 33,39 2.607 473.419.908.400
23/2/2022 34,18 34,22 +1,42% 33,80 34,60 34,27 34,22 34,23 4.273 296.617.048.900
22/2/2022 34,22 33,74 -0,32% 33,21 34,68 33,83 33,73 33,74 4.319 271.360.053.800
21/2/2022 33,05 33,85 +2,58% 33,00 34,00 33,66 33,85 33,89 7.245 172.574.645.400
18/2/2022 32,57 33,00 +0,61% 32,27 33,09 32,73 0,00 0,00 9.507 197.403.094.100
17/2/2022 32,85 32,80 -0,39% 32,55 33,29 32,81 32,79 32,80 1.707 141.933.243.900
16/2/2022 32,83 32,93 +1,39% 32,77 33,70 33,34 32,93 32,95 5.792 219.440.681.300
15/2/2022 32,66 32,48 -1,58% 31,89 32,68 32,35 32,47 32,48 608 212.515.213.200
14/2/2022 33,86 33,00 -2,25% 32,82 33,94 33,15 32,99 33,00 5.129 184.627.670.700
11/2/2022 32,77 33,76 +4,07% 32,63 33,91 33,49 33,70 33,76 2.724 294.837.163.100
10/2/2022 32,30 32,44 +1,53% 31,94 32,90 32,53 32,43 32,44 6.264 161.174.043.800
9/2/2022 31,74 31,95 +0,38% 31,65 32,69 32,22 31,95 31,96 8.715 164.227.576.400
8/2/2022 31,90 31,83 -1,00% 31,26 31,95 31,61 31,83 31,85 8.907 197.889.301.100
7/2/2022 32,55 32,15 -1,47% 32,13 32,78 32,36 32,15 32,16 6.874 158.185.462.900
4/2/2022 32,41 32,63 +1,75% 31,88 33,23 32,78 32,62 32,66 4.572 194.564.955.400
3/2/2022 32,35 32,07 -1,38% 31,62 32,92 32,03 32,07 32,08 2.360 163.639.816.700
2/2/2022 33,41 32,52 -1,45% 32,36 33,49 32,64 32,52 32,54 693 118.410.688.100
1/2/2022 32,35 33,00 +2,01% 31,95 33,32 32,83 33,00 33,05 2.039 188.209.387.600
31/1/2022 32,50 32,35 -0,58% 32,07 33,00 32,42 32,34 32,35 8.580 202.495.446.800
28/1/2022 33,80 32,54 -3,96% 32,20 34,35 33,24 32,53 32,54 9.973 390.348.554.900
27/1/2022 34,25 33,88 +0,03% 33,17 34,64 33,99 33,87 33,88 4.272 308.097.378.000
26/1/2022 33,30 33,87 +2,67% 33,30 34,27 33,95 33,87 33,89 3.744 335.067.437.000
25/1/2022 31,70 32,99 +3,26% 31,58 33,23 32,51 32,99 33,00 1.752 319.817.386.400
24/1/2022 31,69 31,95 +0,57% 31,04 32,25 31,61 31,94 31,95 6.160 250.153.320.200
21/1/2022 31,57 31,77 +0,16% 31,53 31,88 31,71 31,77 31,78 6.124 194.536.345.000
20/1/2022 31,50 31,72 +0,73% 31,11 32,00 31,69 31,72 31,73 5.737 270.567.566.700
19/1/2022 31,90 31,49 -0,47% 31,44 32,21 31,84 31,48 31,49 1.689 246.739.621.400
18/1/2022 31,56 31,64 +0,44% 30,97 31,98 31,55 31,64 31,65 864 246.746.814.400
17/1/2022 31,40 31,50 +0,16% 31,25 31,81 31,57 31,49 31,51 2.570 112.640.513.800
14/1/2022 30,28 31,45 +3,73% 30,24 31,60 31,08 31,44 31,45 1.684 299.819.677.200
13/1/2022 29,53 30,32 +2,02% 29,50 30,63 30,28 30,30 30,32 9.754 232.351.494.300
12/1/2022 28,95 29,72 +3,05% 28,95 29,91 29,53 29,72 29,73 7.204 240.356.000.100
11/1/2022 28,10 28,84 +2,96% 27,85 29,07 28,60 28,84 28,85 1.662 210.595.827.500
10/1/2022 27,99 28,01 -0,60% 27,72 28,24 27,92 28,00 28,01 9.090 104.603.832.000
7/1/2022 28,11 28,18 +0,46% 27,82 28,29 28,07 28,18 28,19 7.969 133.366.922.700
6/1/2022 28,29 28,05 -0,07% 27,84 28,65 28,21 28,02 28,05 4.987 172.572.084.700
5/1/2022 29,19 28,07 -3,87% 27,94 29,27 28,52 28,06 28,08 1.935 223.783.834.600
4/1/2022 29,16 29,20 +0,38% 28,91 29,40 29,18 29,19 29,21 8.612 150.976.028.000
3/1/2022 28,54 29,09 +2,68% 28,53 29,22 28,99 29,08 29,09 2.479 152.842.938.700
23/12/2021 28,33 28,33 +0,60% 28,15 28,42 28,29 28,32 28,33 3.381 81.233.556.200
22/12/2021 28,40 28,16 -0,14% 27,97 28,40 28,16 28,15 28,16 3.418 95.027.596.700
21/12/2021 28,55 28,20 +0,14% 28,12 28,72 28,37 28,20 28,21 3.985 114.809.260.100
20/12/2021 28,44 28,16 -2,86% 27,68 28,55 28,04 28,16 28,18 7.752 298.104.201.100
17/12/2021 29,32 28,99 -2,36% 28,78 29,64 29,11 28,99 29,00 6.537 272.501.307.800
16/12/2021 29,62 29,69 +1,33% 29,50 29,98 29,74 29,68 29,69 4.099 168.213.279.500
15/12/2021 29,10 29,30 +0,62% 28,59 29,30 28,98 29,28 29,30 6.504 159.643.746.100
14/12/2021 29,61 29,12 -1,19% 29,01 29,85 29,36 29,12 29,15 8.973 166.890.236.500
13/12/2021 29,67 29,47 -0,61% 29,29 30,05 29,58 29,47 29,51 3.892 134.457.758.000
10/12/2021 29,50 29,65 +1,23% 29,48 30,10 29,69 29,62 29,65 2.228 114.373.311.900
9/12/2021 29,10 29,29 -0,20% 28,79 29,49 29,15 29,28 29,29 7.834 197.303.390.400
8/12/2021 29,36 29,35 -0,03% 29,22 30,07 29,57 29,35 29,38 1.785 210.451.072.600
7/12/2021 29,28 29,36 +1,63% 28,80 29,57 29,22 29,35 29,36 1.751 289.318.449.900
6/12/2021 28,78 28,89 +0,45% 28,68 29,27 29,01 28,89 28,90 3.336 191.919.655.800
3/12/2021 28,48 28,76 +1,41% 28,22 28,94 28,61 28,75 28,76 388 300.809.284.600
2/12/2021 26,99 28,36 -4,19% 26,20 28,49 27,61 28,35 28,36 5.329 528.542.069.600
1/12/2021 29,84 29,60 +0,58% 29,48 30,67 30,09 29,58 29,60 7.331 406.485.377.900
30/11/2021 29,30 29,43 -0,14% 28,86 29,64 29,29 29,43 29,45 9.873 379.012.203.000
29/11/2021 29,36 29,47 +3,51% 28,81 29,82 29,40 29,47 29,48 6.968 248.945.161.900
26/11/2021 28,39 28,47 -3,88% 28,07 29,16 28,53 28,47 28,50 9.700 310.713.455.800
25/11/2021 29,05 29,62 +4,41% 28,56 29,79 29,33 29,62 29,63 1.902 305.215.403.600
24/11/2021 27,78 28,37 +2,05% 27,51 28,44 28,07 28,36 28,38 2.967 180.434.788.200
23/11/2021 26,61 27,80 +5,46% 26,50 28,05 27,50 27,79 27,80 6.295 298.143.698.300
22/11/2021 26,30 26,36 +1,00% 26,29 27,13 26,76 26,36 26,41 7.131 158.409.259.300
19/11/2021 26,10 26,10 -1,66% 25,78 26,28 26,05 26,10 26,11 7.276 223.758.747.400
18/11/2021 26,69 26,54 -0,15% 26,05 26,75 26,40 26,53 26,54 2.031 168.952.431.300
17/11/2021 27,39 26,58 -2,53% 26,49 27,44 26,97 26,57 26,58 4.441 221.473.401.900
16/11/2021 27,26 27,27 +1,04% 26,63 27,56 27,16 27,27 27,28 6.836 165.632.881.800
12/11/2021 26,31 26,99 +2,04% 26,00 27,16 26,54 26,97 26,99 3.108 228.188.853.200
11/11/2021 26,88 26,45 +0,08% 26,24 26,88 26,45 26,45 26,46 1.139 160.947.991.800
10/11/2021 26,60 26,43 -0,79% 26,16 26,93 26,62 26,42 26,43 4.268 181.487.343.500
9/11/2021 26,20 26,64 +1,99% 26,20 26,95 26,65 26,63 26,65 4.537 194.609.490.700
8/11/2021 25,81 26,12 +1,04% 25,72 26,66 26,22 26,11 26,12 1.923 156.563.628.500
5/11/2021 26,29 25,85 -0,58% 25,78 26,54 26,03 25,85 25,86 9.943 224.578.700.600
4/11/2021 27,02 26,00 -3,17% 25,85 27,24 26,24 26,00 26,01 9.714 242.993.257.400
3/11/2021 27,71 26,85 -4,11% 26,80 27,85 27,26 26,85 26,86 3.943 227.633.993.900
1/11/2021 27,71 28,00 +2,75% 27,37 28,32 27,90 28,00 28,06 1.583 285.048.330.000
29/10/2021 29,13 27,25 -5,90% 26,97 29,19 27,83 27,25 27,26 8.590 437.933.904.300
28/10/2021 28,53 28,96 +0,94% 28,25 29,25 28,88 28,96 28,97 9.382 258.720.456.700
27/10/2021 28,83 28,69 -0,24% 28,47 29,06 28,80 28,69 28,70 2.009 165.881.792.300
26/10/2021 28,80 28,76 -0,96% 28,60 29,23 28,91 28,76 28,77 4.979 167.324.864.400
25/10/2021 27,76 29,04 +6,84% 27,65 29,31 28,60 29,03 29,05 5.879 388.501.402.300
22/10/2021 27,10 27,18 -0,98% 25,77 27,76 26,76 27,18 27,20 783 370.426.595.800
21/10/2021 27,86 27,45 -3,38% 26,92 28,18 27,45 27,45 27,46 8.561 278.833.590.000
20/10/2021 28,27 28,41 +1,43% 27,95 28,80 28,41 28,41 28,42 1.047 159.311.974.100
19/10/2021 29,24 28,01 -4,89% 27,86 29,32 28,41 28,01 28,02 1.660 316.828.087.200
18/10/2021 29,40 29,45 -0,51% 28,99 29,64 29,38 29,44 29,45 6.698 202.660.231.400
15/10/2021 29,80 29,60 -0,27% 29,51 29,84 29,63 29,60 29,61 7.361 214.772.768.100
14/10/2021 29,86 29,68 +0,17% 29,50 30,22 29,88 29,67 29,68 6.732 227.614.025.600
13/10/2021 29,17 29,63 +1,06% 29,08 29,70 29,49 29,62 29,63 1.896 164.009.609.600
11/10/2021 29,50 29,32 +0,69% 29,15 29,85 29,58 29,29 29,32 1.944 226.214.005.800
8/10/2021 29,00 29,12 +1,82% 28,71 29,61 29,13 29,10 29,12 6.950 245.218.219.700
7/10/2021 28,70 28,60 -0,14% 28,25 28,98 28,70 28,60 28,62 6.464 173.831.315.600
6/10/2021 28,95 28,64 -2,65% 28,47 29,17 28,73 28,64 28,65 807 243.087.001.800
5/10/2021 29,00 29,42 +2,19% 28,90 29,47 29,26 29,42 29,43 4.750 294.066.991.700
4/10/2021 27,76 28,79 +2,82% 27,72 28,81 28,38 28,76 28,79 7.267 303.566.664.500
1/10/2021 27,12 28,00 +2,83% 27,07 28,00 27,69 27,99 28,00 5.980 168.873.511.300
30/9/2021 27,53 27,23 -0,58% 27,17 27,58 27,36 27,23 27,24 1.596 179.887.375.900
29/9/2021 27,21 27,39 +1,59% 26,82 27,53 27,28 27,38 27,39 7.940 160.266.867.500
28/9/2021 27,19 26,96 -0,66% 26,72 27,89 27,31 26,95 26,96 5.574 321.977.555.900
27/9/2021 27,14 27,14 +0,89% 26,50 27,46 27,17 27,14 27,15 25 242.328.932.500
24/9/2021 26,55 26,90 +0,22% 26,47 27,06 26,84 26,90 26,92 1.890 120.335.275.100
23/9/2021 25,95 26,84 +3,83% 25,91 26,95 26,59 26,80 26,84 7.595 224.679.427.000
22/9/2021 25,53 25,85 +2,54% 25,52 26,22 25,93 25,85 25,86 4.386 182.125.395.000
21/9/2021 25,08 25,21 +2,27% 24,53 25,29 25,01 25,21 25,22 6.984 161.496.248.500
20/9/2021 24,08 24,65 -1,12% 23,79 24,65 24,25 24,63 24,65 2.768 194.645.588.100
17/9/2021 25,97 24,93 -4,48% 24,77 26,02 25,16 24,92 24,93 6.403 331.427.553.700
16/9/2021 26,08 26,10 -0,87% 25,51 26,24 25,89 26,07 26,10 6.616 169.771.715.200
15/9/2021 26,00 26,33 +1,74% 25,87 26,46 26,18 26,32 26,33 4.523 176.166.370.800
14/9/2021 25,95 25,88 -1,33% 25,72 26,25 25,96 25,88 25,89 3.794 170.044.671.400
13/9/2021 25,80 26,23 +3,51% 25,64 26,39 26,11 26,23 26,24 2.637 165.360.398.800
10/9/2021 26,02 25,34 -0,63% 25,33 26,14 25,59 25,34 25,40 5.590 200.643.733.900
9/9/2021 25,08 25,50 +2,12% 24,14 25,88 24,82 25,50 25,51 9.660 388.860.862.600
8/9/2021 26,29 24,97 -5,63% 24,79 26,35 25,51 24,97 24,98 9.635 205.090.469.600
6/9/2021 26,21 26,46 +0,49% 26,15 26,71 26,51 26,45 26,46 229 70.944.523.400
3/9/2021 26,65 26,33 -1,02% 26,10 26,78 26,33 26,32 26,33 3.627 153.247.498.000
2/9/2021 27,00 26,60 -1,63% 26,46 27,35 26,88 26,59 26,60 3.771 150.677.275.900
1/9/2021 27,32 27,04 -0,55% 26,33 27,34 26,91 27,04 27,05 5.640 186.873.283.500
31/8/2021 28,20 27,19 -3,92% 26,99 28,23 27,53 27,19 27,20 9.214 304.499.869.700
30/8/2021 28,40 28,30 -0,67% 28,26 28,71 28,45 28,30 28,32 8.068 173.722.891.700
27/8/2021 27,70 28,49 +3,64% 27,67 28,49 28,13 28,48 28,49 5.383 215.107.924.700
26/8/2021 27,58 27,49 -0,87% 27,47 27,88 27,64 27,49 27,50 5.168 113.499.478.500
25/8/2021 27,63 27,73 +0,54% 27,38 27,83 27,62 27,73 27,74 3.771 127.149.599.500
24/8/2021 27,29 27,58 +2,07% 27,24 27,63 27,43 27,57 27,58 9.301 136.719.506.000
23/8/2021 26,94 27,02 +1,58% 26,77 27,31 27,11 27,02 27,04 3.457 190.245.455.500
20/8/2021 26,40 26,60 -0,15% 26,17 26,63 26,41 26,60 26,61 4.027 233.619.364.100
19/8/2021 26,26 26,64 -0,56% 26,13 26,87 26,50 26,63 26,64 2.671 214.198.399.300
18/8/2021 27,03 26,79 -0,89% 26,65 27,31 26,98 26,78 26,79 7.906 232.392.212.500
17/8/2021 26,84 27,03 -5,62% 26,45 27,63 27,00 27,00 27,03 7.839 252.826.984.700
16/8/2021 29,20 28,64 -2,42% 28,24 29,24 28,70 28,62 28,64 55 290.644.775.300
13/8/2021 29,06 29,35 +0,86% 29,02 29,61 29,34 29,34 29,35 8.621 250.001.078.300
12/8/2021 28,66 29,10 +1,50% 28,50 29,19 28,94 29,09 29,10 9.608 275.869.144.600
11/8/2021 28,16 28,67 +1,38% 27,97 28,99 28,57 28,67 28,69 5.571 279.676.089.900
10/8/2021 28,30 28,28 +0,32% 28,24 28,78 28,52 28,28 28,29 2.030 240.694.071.000
9/8/2021 27,95 28,19 -0,70% 27,67 28,21 28,02 28,15 28,19 8.853 211.245.515.400
6/8/2021 28,50 28,39 +0,14% 28,02 28,54 28,31 28,38 28,39 5.980 144.712.490.900
5/8/2021 28,75 28,35 +7,88% 28,06 28,98 28,56 28,33 28,35 239 639.606.567.400
4/8/2021 26,55 26,28 -2,12% 25,95 26,77 26,28 26,28 26,29 2.189 231.219.444.300
3/8/2021 26,36 26,85 +1,67% 25,79 26,87 26,42 26,84 26,85 5.752 189.848.149.900
2/8/2021 27,20 26,41 -1,86% 26,37 27,41 26,86 26,41 26,42 4.024 189.483.495.400
30/7/2021 27,60 26,91 -3,24% 26,83 27,83 27,25 26,91 26,92 6.482 202.067.247.800
29/7/2021 27,80 27,81 +0,36% 27,50 27,92 27,77 27,81 27,82 7.600 121.958.198.300
28/7/2021 27,43 27,71 +2,06% 27,20 27,90 27,59 27,70 27,71 5.859 128.927.883.500
27/7/2021 27,35 27,15 -1,16% 26,90 27,40 27,16 27,14 27,19 6.164 141.008.058.700
26/7/2021 26,74 27,47 +2,73% 26,72 27,47 27,20 27,46 27,47 4.339 127.342.481.200
23/7/2021 27,10 26,74 -0,59% 26,68 27,17 26,87 26,74 26,75 8.817 91.443.366.900
22/7/2021 27,00 26,90 -0,22% 26,71 27,22 26,94 26,89 26,90 394 101.684.969.900
21/7/2021 26,79 26,96 +1,39% 26,59 27,24 27,00 26,96 26,98 3.407 138.035.758.000
20/7/2021 26,19 26,59 +1,33% 25,90 26,94 26,48 26,59 26,60 3.136 167.950.184.300
19/7/2021 25,97 26,24 -1,65% 25,86 26,45 26,09 26,24 26,25 4.498 209.007.131.500
16/7/2021 27,23 26,68 -1,48% 26,58 27,38 26,90 26,68 26,70 9.316 185.730.593.900
15/7/2021 27,49 27,08 -2,13% 26,92 27,63 27,26 27,08 27,10 5.846 185.358.809.400
14/7/2021 28,10 27,67 -0,82% 27,54 28,20 27,82 27,66 27,67 8.874 143.718.444.000
13/7/2021 27,56 27,90 +0,61% 27,38 27,97 27,68 27,90 27,91 8.823 115.155.148.800
12/7/2021 27,58 27,73 +0,87% 27,28 27,78 27,57 27,73 27,74 6.536 146.173.475.500
8/7/2021 27,40 27,49 -2,00% 27,27 27,68 27,45 27,49 27,50 7.926 221.238.396.100
7/7/2021 28,15 28,05 +1,37% 27,41 28,15 27,89 28,04 28,05 9.845 205.866.495.600
6/7/2021 28,70 27,67 -4,09% 27,67 28,80 28,04 27,67 27,69 6.387 274.358.163.300
5/7/2021 29,01 28,85 -1,13% 28,37 29,16 28,79 28,84 28,85 5.434 161.321.882.900
2/7/2021 29,30 29,18 +0,41% 28,73 29,38 29,06 29,17 29,18 5.587 108.502.118.000
1/7/2021 29,74 29,06 -1,26% 28,92 29,88 29,24 29,05 29,07 1.884 190.308.173.900
30/6/2021 29,03 29,43 +0,86% 28,92 29,57 29,37 29,42 29,43 1.992 209.656.920.700
29/6/2021 29,09 29,18 +0,45% 28,74 29,18 29,02 29,15 29,18 844 125.449.583.900
28/6/2021 29,18 29,05 -0,17% 28,67 29,27 28,95 29,03 29,05 5.543 116.821.330.200
25/6/2021 29,69 29,10 -1,85% 28,95 29,79 29,41 29,10 29,14 8.340 249.843.253.000
24/6/2021 29,49 29,65 +1,19% 29,22 29,65 29,43 29,65 29,66 201 151.435.550.900
23/6/2021 29,25 29,30 +0,69% 29,00 29,52 29,29 29,30 29,31 2.937 167.822.738.900
22/6/2021 29,00 29,10 +0,52% 28,67 29,27 28,92 29,10 29,11 8.540 120.347.825.000
21/6/2021 28,40 28,95 +2,22% 28,40 29,00 28,83 28,94 28,95 3.406 146.205.724.200
18/6/2021 28,00 28,32 +0,68% 27,64 28,42 28,22 28,32 28,33 8.578 325.346.493.700
17/6/2021 29,01 28,13 -3,47% 27,91 29,20 28,39 28,12 28,13 7.274 270.477.772.100
16/6/2021 29,08 29,14 +0,38% 28,77 29,29 29,04 29,13 29,14 3.971 224.941.719.400
15/6/2021 28,96 29,03 +0,97% 28,63 29,06 28,91 29,02 29,03 110 123.152.052.600
14/6/2021 28,90 28,75 +0,63% 28,61 29,35 28,98 28,75 28,76 7.450 186.307.199.600
11/6/2021 28,80 28,57 -0,38% 28,26 28,85 28,60 28,57 28,58 4.858 157.041.238.400
10/6/2021 28,83 28,68 +0,07% 28,57 29,03 28,80 0,00 0,00 9.548 102.391.785.500
9/6/2021 28,72 28,66 0,00% 28,52 29,08 28,85 28,66 28,67 2.990 175.240.181.800
8/6/2021 28,17 28,66 +1,31% 27,96 28,80 28,52 28,66 28,67 7.264 252.193.845.300
7/6/2021 28,50 28,29 -0,74% 28,01 28,55 28,26 28,28 28,29 2.116 210.690.632.200
4/6/2021 28,06 28,50 +1,57% 27,92 28,62 28,38 28,50 28,51 1.962 291.635.107.100
2/6/2021 27,35 28,06 +2,82% 27,26 28,07 27,80 28,05 28,06 5.256 289.147.090.800
1/6/2021 27,40 27,29 +1,56% 27,01 27,70 27,30 27,28 27,29 8.086 247.737.767.000
31/5/2021 26,96 26,87 -0,44% 26,78 27,20 26,91 26,86 26,87 6.245 124.602.308.000
28/5/2021 26,20 26,99 +4,17% 26,15 27,02 26,75 26,99 27,00 68 346.557.719.400
27/5/2021 26,08 25,91 -0,69% 25,77 26,25 25,98 25,91 25,95 6.568 127.032.077.300
26/5/2021 25,91 26,09 +0,97% 25,65 26,18 25,91 26,09 26,10 6.224 120.893.747.200
25/5/2021 26,48 25,84 -2,08% 25,78 26,62 26,12 25,84 25,85 951 166.369.224.900
24/5/2021 26,28 26,39 +1,70% 25,99 26,52 26,33 26,38 26,39 3.644 165.973.771.400
21/5/2021 26,08 25,95 +0,08% 25,94 26,31 26,05 25,95 25,96 9.435 215.976.639.100
20/5/2021 26,15 25,93 -0,84% 25,72 26,28 25,93 25,90 25,93 426 185.087.306.700
19/5/2021 25,85 26,15 -0,76% 25,80 26,35 26,09 26,14 26,15 821 221.036.293.900
18/5/2021 26,70 26,35 -1,16% 26,27 26,80 26,46 26,35 26,36 5.941 168.080.105.300
17/5/2021 26,30 26,66 +1,45% 26,20 26,66 26,48 26,65 26,66 9.538 221.161.180.600
14/5/2021 25,80 26,28 +5,16% 25,55 26,38 25,98 26,25 26,28 4.795 509.732.123.200
13/5/2021 24,76 24,99 +0,85% 24,43 25,10 24,78 24,99 25,00 1.211 191.566.098.400
12/5/2021 24,95 24,78 -1,47% 24,69 25,53 25,03 24,78 24,79 7.840 225.300.462.600
11/5/2021 24,44 25,15 +1,82% 24,32 25,17 24,88 25,12 25,15 2.788 183.453.470.800
10/5/2021 24,80 24,70 +1,31% 24,58 24,98 24,79 24,70 24,71 6.364 182.993.318.100
7/5/2021 23,64 24,38 +3,74% 23,46 24,45 24,08 24,37 24,38 7.504 178.479.926.400
6/5/2021 23,71 23,50 -1,38% 23,40 23,85 23,58 23,49 23,50 530 127.550.029.900
5/5/2021 23,17 23,83 +4,11% 23,12 23,95 23,72 23,82 23,83 8.826 179.394.109.100
4/5/2021 23,54 22,89 -2,30% 22,88 23,64 23,18 22,89 22,90 2.087 103.773.444.700
3/5/2021 23,80 23,43 -0,80% 23,30 23,81 23,49 23,43 23,44 6.960 115.207.803.800
30/4/2021 23,40 23,62 0,00% 23,28 23,93 23,68 23,62 23,63 1.656 144.558.622.300
29/4/2021 24,12 23,62 -1,34% 23,42 24,29 23,69 23,61 23,62 6.301 117.967.373.300
28/4/2021 23,40 23,94 +3,64% 23,36 24,09 23,76 23,94 23,95 403 157.767.258.400
27/4/2021 23,82 23,10 -2,86% 23,10 24,17 23,53 23,10 23,11 4.149 180.468.062.300
26/4/2021 23,85 23,78 +0,38% 23,61 24,05 23,80 23,75 23,78 4.848 79.214.281.800
23/4/2021 23,88 23,69 -0,08% 23,51 23,94 23,70 23,68 23,69 5.651 143.056.405.500
22/4/2021 24,14 23,71 -0,46% 23,65 24,19 23,87 23,71 23,72 3.338 111.276.872.800
20/4/2021 24,33 23,82 -1,89% 23,76 24,59 24,02 23,82 23,83 1.050 228.121.786.700
19/4/2021 22,95 24,28 +5,80% 22,77 24,89 24,10 24,27 24,28 7.905 473.799.302.200
16/4/2021 23,13 22,95 -0,61% 22,81 23,24 22,99 22,94 22,95 2.551 136.980.192.800
15/4/2021 23,70 23,09 -5,17% 23,02 23,83 23,42 23,09 23,10 2.424 150.348.521.700
14/4/2021 24,20 24,35 +1,59% 23,98 24,58 24,35 24,35 24,36 8.293 221.213.355.000
13/4/2021 23,98 23,97 +0,33% 23,69 24,11 23,94 23,96 23,97 4.287 128.372.262.800
12/4/2021 23,96 23,89 +1,01% 23,78 24,37 23,97 23,88 23,89 9.475 121.292.920.600
9/4/2021 23,50 23,65 -0,21% 23,37 23,78 23,64 23,65 23,67 6.400 112.287.278.300
8/4/2021 23,98 23,70 -1,25% 23,37 24,04 23,68 23,70 23,72 4.704 149.739.179.200
7/4/2021 23,94 24,00 -0,08% 23,93 24,34 24,12 24,00 24,01 5.860 134.830.646.100
6/4/2021 24,18 24,02 -0,08% 23,91 24,37 24,10 24,01 24,02 269 110.724.460.200
5/4/2021 24,13 24,04 +0,63% 23,68 24,20 23,91 24,02 24,04 7.084 96.734.725.400
1/4/2021 24,29 23,89 -0,87% 23,78 24,39 24,01 23,89 23,90 1.713 113.437.379.000
31/3/2021 23,80 24,10 +1,13% 23,78 24,23 24,11 24,10 24,11 3.256 165.441.186.900
30/3/2021 23,64 23,83 0,00% 23,57 23,99 23,82 23,82 23,83 2.529 99.961.593.600
29/3/2021 23,34 23,83 +1,58% 23,28 23,83 23,60 23,82 23,83 6.808 118.261.673.700
26/3/2021 23,48 23,46 +1,12% 23,11 23,88 23,52 23,45 23,46 4.400 143.317.769.400
25/3/2021 22,70 23,20 +1,67% 22,16 23,30 22,72 23,19 23,20 2.696 179.980.547.600
24/3/2021 23,19 22,82 +0,09% 22,82 23,54 23,18 22,82 22,83 6.591 146.851.753.600
23/3/2021 23,17 22,80 -3,06% 22,80 23,63 23,19 22,80 22,83 1.069 132.475.700.800
22/3/2021 23,69 23,52 -2,00% 23,23 23,78 23,48 23,52 23,54 693 103.630.475.500
19/3/2021 23,27 24,00 +3,27% 23,18 24,04 23,80 23,99 24,00 173 214.788.200.900
18/3/2021 23,88 23,24 -3,49% 23,07 23,90 23,55 23,23 23,24 1.070 181.807.510.200
17/3/2021 23,14 24,08 +3,44% 23,11 24,13 23,82 24,07 24,08 2.302 185.781.431.000
16/3/2021 23,63 23,28 -1,56% 23,23 23,68 23,41 23,28 23,29 8.843 101.630.388.100
15/3/2021 23,11 23,65 +2,07% 23,10 23,67 23,38 23,64 23,65 1.592 159.728.660.400
12/3/2021 23,15 23,17 -0,52% 22,86 23,38 23,07 23,15 23,17 2.922 157.203.698.500
11/3/2021 22,62 23,29 +4,25% 22,61 23,49 23,08 23,29 23,30 5.190 301.464.305.100
10/3/2021 21,94 22,34 +3,47% 21,58 22,34 22,04 22,31 22,34 8.463 246.394.613.200
9/3/2021 21,36 21,59 +2,32% 20,86 21,95 21,49 21,59 21,60 3.130 263.665.872.900
8/3/2021 21,94 21,10 -5,76% 20,96 22,28 21,66 21,10 21,11 5.692 305.736.855.000
5/3/2021 22,44 22,39 +0,77% 22,29 23,22 22,58 22,39 22,40 6.700 285.296.538.500
4/3/2021 21,30 22,22 +4,86% 21,12 22,40 21,99 22,20 22,22 5.863 281.181.675.300
3/3/2021 21,80 21,19 -3,64% 20,48 21,89 21,08 21,18 21,19 5.825 391.557.485.400
2/3/2021 21,84 21,99 -0,05% 20,67 22,33 21,55 21,99 22,00 2.097 318.545.872.400
1/3/2021 22,80 22,00 -1,08% 21,92 23,04 22,43 21,99 22,00 6.735 202.697.675.800
26/2/2021 23,20 22,24 -4,10% 21,97 23,42 22,48 22,23 22,24 3.409 359.445.737.900
25/2/2021 25,00 23,19 -4,96% 23,10 25,25 24,18 23,18 23,19 4.187 411.702.958.400
24/2/2021 24,55 24,40 +1,41% 24,01 25,00 24,46 24,39 24,40 7.805 379.822.050.500
23/2/2021 23,05 24,06 +12,17% 22,71 24,26 23,47 24,06 24,07 6.366 689.022.872.100
22/2/2021 22,80 21,45 -21,51% 21,40 23,20 22,03 21,44 21,45 7.986 1.080.372.574.200
19/2/2021 28,03 27,33 -6,63% 27,17 28,49 27,70 27,33 27,34 2.910 597.982.245.600
18/2/2021 30,38 29,27 -1,08% 29,04 30,92 29,85 29,24 29,27 8.879 315.122.269.100
17/2/2021 28,52 29,59 +4,04% 28,13 29,60 28,97 29,58 29,59 4.146 159.306.230.700
12/2/2021 27,81 28,44 +1,28% 27,61 28,49 28,19 28,43 28,44 8.897 134.761.278.700
11/2/2021 28,14 28,08 +1,01% 27,87 28,50 28,23 28,07 28,08 6.026 172.675.591.600
10/2/2021 27,74 27,80 +0,94% 27,12 28,04 27,59 27,79 27,80 8.116 146.126.476.000
9/2/2021 28,05 27,54 -2,03% 27,38 28,37 27,72 27,54 27,55 551 176.505.195.000
8/2/2021 28,51 28,11 -3,14% 27,80 29,30 28,38 28,10 28,11 9.505 280.470.742.900
5/2/2021 28,98 29,02 +0,69% 28,32 30,09 29,35 29,02 29,03 586 355.466.392.600
4/2/2021 28,83 28,82 -0,10% 28,21 28,99 28,62 28,82 28,83 7.831 118.618.584.000
3/2/2021 28,98 28,85 +0,66% 28,66 29,14 28,87 28,85 28,87 5.480 137.111.398.900
2/2/2021 28,40 28,66 +4,10% 28,20 29,14 28,68 28,63 28,66 6.427 262.912.126.500
1/2/2021 27,26 27,53 +3,15% 26,83 27,68 27,27 27,52 27,53 3.784 121.257.215.800
29/1/2021 27,52 26,69 -3,85% 26,69 27,68 27,13 26,69 26,70 1.668 183.337.826.100
28/1/2021 27,32 27,76 +1,39% 27,31 28,45 27,88 27,76 27,80 505 189.109.380.200
27/1/2021 26,81 27,38 +1,41% 26,53 28,17 27,43 27,38 27,39 2.073 187.469.687.300
26/1/2021 27,25 27,00 -0,33% 26,82 27,97 27,36 26,99 27,00 5.122 176.551.978.400
22/1/2021 26,93 27,09 -1,67% 26,56 27,24 26,93 27,09 27,10 232 137.856.154.000
21/1/2021 28,02 27,55 -2,34% 27,51 28,40 27,80 27,54 27,55 7.581 114.779.500.300
20/1/2021 28,95 28,21 -1,67% 28,11 29,12 28,51 28,21 28,23 9.508 171.970.706.800
19/1/2021 28,48 28,69 +2,21% 27,64 28,86 28,32 28,67 28,69 6.733 174.664.837.200
18/1/2021 28,31 28,07 -0,18% 28,01 28,85 28,35 28,07 28,08 7.042 195.223.182.800
15/1/2021 29,05 28,12 -4,52% 28,03 29,08 28,35 28,12 28,13 5.266 228.735.096.100
14/1/2021 29,17 29,45 +1,03% 28,72 29,67 29,26 29,45 29,47 8.269 148.521.320.000
13/1/2021 30,68 29,15 -4,83% 29,00 30,86 29,60 29,15 29,16 8.700 277.811.788.200
12/1/2021 31,12 30,63 -0,75% 30,63 31,56 31,01 30,63 30,64 8.922 203.732.299.900
11/1/2021 30,61 30,86 -0,84% 30,40 31,06 30,75 30,85 30,86 6.067 149.891.223.500
8/1/2021 31,46 31,12 +0,39% 30,35 31,76 31,05 31,10 31,12 2.901 208.499.975.800
7/1/2021 30,34 31,00 +3,09% 30,34 31,15 30,80 31,00 31,01 5.579 173.039.717.900
6/1/2021 30,16 30,07 +0,10% 30,05 30,90 30,52 30,06 30,07 107 294.710.158.800
5/1/2021 28,90 30,04 +3,91% 28,24 30,18 29,36 30,03 30,04 7.389 279.481.424.800
4/1/2021 28,65 28,91 +2,01% 28,53 29,18 28,82 28,90 28,91 9.323 215.376.875.800
30/12/2020 28,35 28,34 +0,25% 28,20 28,49 28,34 28,34 28,35 2.635 104.799.220.400
29/12/2020 28,38 28,27 +0,32% 27,99 28,43 28,21 28,24 28,27 8.731 84.334.751.900
28/12/2020 28,36 28,18 +0,82% 28,18 28,52 28,30 28,18 28,19 2.430 102.784.068.600
23/12/2020 27,43 27,95 +2,46% 27,35 28,25 27,91 27,94 27,95 5.543 136.893.870.900
22/12/2020 27,20 27,28 +0,96% 27,05 27,47 27,26 27,27 27,28 9.658 126.832.140.300
21/12/2020 27,19 27,02 -3,84% 26,52 27,49 27,10 27,02 27,03 5.341 271.007.651.200
18/12/2020 28,10 28,10 -0,50% 28,02 28,32 28,17 28,09 28,10 4.201 125.984.845.000
17/12/2020 28,30 28,24 +0,18% 28,07 28,39 28,22 28,23 28,24 1.788 110.925.156.500
16/12/2020 27,85 28,19 +1,22% 27,47 28,24 27,94 28,18 28,19 6.579 166.005.329.600
15/12/2020 27,80 27,85 +0,83% 27,64 27,99 27,80 27,85 27,86 498 131.285.446.900
14/12/2020 28,03 27,62 +0,18% 27,62 28,27 27,85 27,62 27,63 7.450 148.062.864.500
11/12/2020 27,49 27,57 -0,90% 27,28 27,84 27,54 27,57 27,59 5.886 133.125.736.100
10/12/2020 27,19 27,82 +3,27% 27,13 28,20 27,75 27,80 27,82 6.393 270.726.132.500
9/12/2020 26,63 26,94 +1,05% 26,40 26,97 26,71 26,91 26,94 4.580 140.116.129.100
8/12/2020 26,81 26,66 -1,26% 26,46 27,14 26,79 26,65 26,66 8.324 124.007.660.700
7/12/2020 27,27 27,00 -1,93% 26,67 27,79 27,23 27,00 27,01 6 197.885.177.600
4/12/2020 27,19 27,53 +3,34% 27,06 27,57 27,37 27,51 27,53 543 168.779.129.200
3/12/2020 26,15 26,64 +2,82% 26,05 26,89 26,50 26,62 26,64 1.101 165.435.674.700
2/12/2020 25,60 25,91 +1,21% 25,33 26,50 25,97 25,90 25,91 6.158 228.839.171.000
1/12/2020 25,40 25,60 +2,81% 25,29 25,77 25,51 25,56 25,60 5.912 150.185.491.700
30/11/2020 25,26 24,90 -2,35% 24,84 25,88 25,25 24,90 24,92 5.833 227.833.317.600
27/11/2020 25,92 25,50 -1,24% 25,45 26,06 25,79 25,50 25,52 4.862 128.640.548.700
26/11/2020 25,94 25,82 -1,64% 25,56 25,95 25,74 25,81 25,82 8.523 107.965.776.000
25/11/2020 26,20 26,25 +0,11% 25,67 26,50 26,11 26,24 26,25 7.033 193.145.102.000
24/11/2020 25,64 26,22 +4,46% 25,64 26,67 26,15 26,21 26,22 1.156 400.919.952.200
23/11/2020 24,05 25,10 +6,13% 24,04 25,10 24,60 25,05 25,10 4.862 309.193.981.000
20/11/2020 23,84 23,65 -0,71% 23,47 23,99 23,69 23,65 23,66 5.651 90.362.784.800
19/11/2020 23,55 23,82 +1,15% 23,37 23,94 23,65 23,82 23,83 8.136 154.676.353.300
18/11/2020 23,99 23,55 -0,59% 23,55 24,13 23,89 23,54 23,55 7.643 163.751.465.800
17/11/2020 23,05 23,69 +1,72% 22,98 24,14 23,68 23,68 23,69 7.518 222.858.848.500
16/11/2020 23,20 23,29 +2,92% 23,13 23,63 23,37 23,29 23,30 4.906 237.420.576.200
13/11/2020 22,02 22,63 +3,29% 21,89 22,80 22,46 22,63 22,65 2.217 148.428.695.600
12/11/2020 22,74 21,91 -4,24% 21,77 22,82 22,19 21,91 21,92 3.117 171.484.831.800
11/11/2020 23,35 22,88 -0,87% 22,40 23,36 22,73 22,88 22,89 9.072 211.577.024.800
10/11/2020 21,89 23,08 +6,80% 21,81 23,15 22,73 23,07 23,08 6.160 372.293.348.900
9/11/2020 21,11 21,61 +9,42% 21,04 22,69 21,71 21,61 21,62 5.022 358.009.577.300
6/11/2020 19,55 19,75 -0,70% 19,54 19,95 19,76 19,75 19,76 9.654 73.657.199.200
5/11/2020 19,95 19,89 +0,86% 19,72 19,99 19,86 19,89 19,90 9.219 81.214.776.700
4/11/2020 20,01 19,72 +0,36% 19,27 20,07 19,66 19,72 19,73 7.218 129.367.389.700
3/11/2020 19,51 19,65 +3,75% 19,33 19,90 19,61 19,65 19,67 9.093 130.033.432.100
30/10/2020 19,14 18,94 -1,81% 18,87 19,54 19,12 18,93 18,94 6.640 122.736.892.800
29/10/2020 18,43 19,29 +3,32% 17,74 19,37 18,62 19,29 19,30 6.569 161.698.616.800
28/10/2020 19,35 18,67 -6,09% 18,67 19,44 19,02 18,66 18,67 781 150.780.533.500
27/10/2020 20,26 19,88 -1,83% 19,81 20,37 19,96 19,87 19,88 4.527 97.792.717.800
26/10/2020 20,33 20,25 -1,56% 20,03 20,53 20,26 20,22 20,25 7.884 117.984.816.200
23/10/2020 20,94 20,57 -1,30% 20,54 21,14 20,77 20,57 20,58 7.609 128.229.647.300
22/10/2020 20,10 20,84 +3,37% 20,05 20,84 20,61 20,83 20,84 9.857 203.934.239.500
21/10/2020 20,16 20,16 -0,10% 19,83 20,33 20,05 20,16 20,17 971 121.528.605.400
20/10/2020 19,67 20,18 +3,38% 19,59 20,27 19,97 20,17 20,18 735 136.667.409.500
19/10/2020 19,41 19,52 +0,98% 19,25 19,94 19,67 19,52 19,53 312 211.327.670.600
16/10/2020 19,67 19,33 -2,13% 19,32 19,71 19,45 19,33 19,34 2.952 97.146.905.700
15/10/2020 19,62 19,75 -1,10% 19,44 19,77 19,64 19,75 19,76 5.281 111.870.212.600
14/10/2020 20,09 19,97 -0,79% 19,97 20,37 20,15 19,97 19,98 1.222 89.846.113.200
13/10/2020 19,91 20,13 +1,67% 19,73 20,13 19,96 20,12 20,13 3.411 110.475.750.400
9/10/2020 20,34 19,80 -3,13% 19,80 20,39 20,01 19,80 19,81 106 136.056.031.600
8/10/2020 20,04 20,44 +3,28% 19,86 20,59 20,17 20,38 20,44 9.232 157.479.027.700
7/10/2020 20,00 19,79 -0,70% 19,56 20,05 19,80 19,79 19,80 5.412 105.988.837.800
6/10/2020 20,47 19,93 -0,50% 19,93 20,70 20,31 19,92 19,93 3.395 156.554.545.500
5/10/2020 19,36 20,03 +5,31% 19,24 20,16 19,73 20,03 20,04 7.313 144.664.532.400
2/10/2020 19,73 19,02 -4,18% 19,02 19,74 19,33 19,02 19,03 2.258 164.900.921.700
1/10/2020 19,64 19,85 +1,22% 19,13 20,06 19,62 19,84 19,85 5.069 152.138.632.700
30/9/2020 19,50 19,61 +1,55% 19,43 20,04 19,76 19,61 19,62 6.780 137.363.762.000
29/9/2020 19,63 19,31 -1,63% 19,25 19,86 19,49 19,31 19,32 5.577 103.074.112.500
28/9/2020 20,33 19,63 -2,48% 19,63 20,56 20,05 19,63 19,64 6.901 97.898.394.100
25/9/2020 20,15 20,13 -1,32% 19,87 20,26 20,07 20,13 20,14 2.274 80.620.250.300
24/9/2020 20,24 20,40 +0,84% 20,06 20,71 20,30 20,39 20,40 3.610 154.959.122.400
23/9/2020 20,80 20,23 -2,74% 20,20 20,96 20,58 20,22 20,23 5.000 117.532.344.400
22/9/2020 20,96 20,80 -0,48% 20,75 21,35 20,97 20,80 20,81 9.339 99.021.097.800
21/9/2020 21,29 20,90 -3,46% 20,81 21,46 21,04 20,89 20,90 5.333 154.249.901.700
18/9/2020 21,99 21,65 -2,26% 21,55 22,15 21,80 21,65 21,67 3.257 140.078.607.300
17/9/2020 21,51 22,15 +1,93% 21,46 22,17 21,89 22,14 22,15 857 132.290.198.500
16/9/2020 21,85 21,73 +0,28% 21,60 21,99 21,81 21,73 21,75 4.412 109.878.614.700
15/9/2020 21,98 21,67 -0,05% 21,55 22,08 21,77 21,65 21,67 6.544 127.461.161.800
14/9/2020 21,94 21,68 -0,91% 21,43 21,98 21,61 21,67 21,68 8.649 100.417.436.900
11/9/2020 22,12 21,88 -1,08% 21,75 22,26 21,95 21,88 21,90 3.054 155.930.436.000
10/9/2020 22,58 22,12 -2,68% 22,11 22,58 22,30 22,12 22,13 2.288 130.178.395.800
9/9/2020 22,49 22,73 +2,11% 22,49 22,77 22,63 22,73 22,74 3.510 95.471.815.500
8/9/2020 22,50 22,26 -2,88% 21,91 22,50 22,14 22,26 22,27 1.407 164.988.918.600
4/9/2020 23,00 22,92 +0,17% 22,58 23,03 22,80 22,92 22,94 5.904 119.412.226.900
3/9/2020 22,61 22,88 +0,35% 22,57 23,12 22,84 22,87 22,88 9.319 200.190.195.900
2/9/2020 22,93 22,80 -0,31% 22,52 23,10 22,76 22,79 22,80 8.243 122.047.416.900
1/9/2020 22,20 22,87 +4,48% 22,12 22,89 22,62 22,86 22,87 2.859 149.982.589.400
31/8/2020 22,32 21,89 -2,88% 21,89 22,43 22,07 21,89 21,90 166 107.154.968.200
28/8/2020 22,25 22,54 +1,76% 22,06 22,54 22,35 22,51 22,54 1.785 69.457.173.600
27/8/2020 22,32 22,15 -0,32% 22,04 22,47 22,20 22,15 22,16 7.887 78.810.279.600
26/8/2020 22,78 22,22 -2,84% 22,04 22,90 22,41 22,21 22,22 1.598 156.752.240.100
25/8/2020 23,09 22,87 -0,44% 22,69 23,15 22,85 22,85 22,87 4.540 86.800.303.000
24/8/2020 22,86 22,97 +1,82% 22,80 23,13 22,96 22,95 22,97 8.142 119.053.379.400
21/8/2020 22,54 22,56 -0,75% 22,35 22,63 22,47 22,55 22,56 6.593 86.923.352.900
20/8/2020 22,52 22,73 -0,70% 22,35 22,87 22,62 22,73 22,74 9.147 125.025.078.300
19/8/2020 22,95 22,89 -0,56% 22,75 23,32 23,06 22,89 22,90 430 119.920.475.900
18/8/2020 22,93 23,02 +1,86% 22,77 23,24 23,05 23,02 23,03 5.435 113.791.601.100
17/8/2020 22,68 22,60 -0,31% 22,15 22,84 22,44 22,57 22,60 7.816 116.864.009.100
14/8/2020 22,77 22,67 -0,74% 22,53 22,98 22,76 22,67 22,68 2.061 87.475.525.600
13/8/2020 23,45 22,84 -2,73% 22,71 23,58 23,10 22,82 22,84 4.195 103.004.050.100
12/8/2020 23,36 23,48 +1,73% 23,08 23,68 23,36 23,45 23,48 9.394 156.557.896.400
11/8/2020 23,71 23,08 -1,58% 23,06 23,88 23,52 23,08 23,10 9.184 156.084.312.500
10/8/2020 22,90 23,45 +2,90% 22,64 23,45 23,06 23,44 23,45 2.520 120.828.525.700
7/8/2020 22,86 22,79 -1,85% 22,55 22,91 22,69 22,78 22,79 475 127.167.032.700
6/8/2020 23,28 23,22 +0,17% 23,01 23,53 23,24 23,18 23,22 9.999 131.069.320.600
5/8/2020 22,23 23,18 +6,43% 22,23 23,28 23,04 23,17 23,18 9.502 316.245.532.400
4/8/2020 21,46 21,78 -0,09% 21,25 22,05 21,72 21,78 21,79 1.551 136.864.266.100
3/8/2020 22,54 21,80 -1,80% 21,72 22,55 21,95 21,79 21,80 378 139.639.666.400
31/7/2020 22,92 22,20 -2,72% 22,16 23,14 22,52 22,20 22,21 4.020 169.854.513.600
30/7/2020 22,92 22,82 -1,51% 22,50 22,92 22,72 22,81 22,82 3.041 131.501.235.700
29/7/2020 23,03 23,17 +1,62% 22,92 23,25 23,11 23,17 23,18 5.182 101.743.162.200
28/7/2020 23,04 22,80 -1,72% 22,80 23,32 22,94 22,80 22,82 7.884 110.946.294.700
27/7/2020 22,87 23,20 +2,07% 22,45 23,25 22,89 23,20 23,21 7.921 129.460.133.900
24/7/2020 22,54 22,73 +0,71% 22,42 23,06 22,75 22,73 22,75 5.405 98.700.119.900
23/7/2020 23,16 22,57 -2,08% 22,54 23,23 22,84 22,57 22,59 4.845 146.392.388.300
22/7/2020 23,30 23,05 -1,37% 23,01 23,41 23,13 23,05 23,07 9.533 99.689.272.000
21/7/2020 23,15 23,37 +2,77% 23,14 23,60 23,40 23,36 23,37 9.790 238.207.200.600
20/7/2020 22,70 22,74 0,00% 22,52 22,91 22,77 22,74 22,75 7.892 110.861.185.000
17/7/2020 22,83 22,74 +0,09% 22,58 23,03 22,77 22,73 22,74 5.546 113.688.642.200
16/7/2020 23,16 22,72 -2,66% 22,52 23,28 22,81 22,72 22,73 517 159.004.206.200
15/7/2020 23,20 23,34 +1,92% 22,85 23,43 23,18 23,34 23,35 6.140 135.382.213.300
14/7/2020 22,13 22,90 +3,34% 21,86 22,96 22,63 22,89 22,90 6.227 202.336.253.600
13/7/2020 22,61 22,16 -1,55% 22,16 22,65 22,44 22,16 22,17 7.370 124.419.059.000
10/7/2020 22,19 22,51 +1,67% 22,06 22,65 22,39 22,51 22,52 5.861 128.635.629.100
9/7/2020 22,78 22,14 -2,25% 22,06 22,81 22,32 22,14 22,15 5.292 127.566.929.400
8/7/2020 22,45 22,65 +1,89% 22,40 22,76 22,61 22,64 22,65 5.191 111.117.874.600
7/7/2020 22,34 22,23 -1,24% 22,14 22,47 22,30 22,23 22,25 44 103.902.814.200
6/7/2020 22,39 22,51 +2,41% 22,31 22,86 22,56 22,50 22,51 8.707 131.014.442.300
3/7/2020 21,95 21,98 -0,36% 21,80 22,18 22,01 21,97 21,98 7.821 52.978.015.600
2/7/2020 22,10 22,06 +1,61% 21,86 22,21 22,08 22,06 22,07 1.755 124.421.083.900
1/7/2020 21,75 21,71 +0,74% 21,52 22,25 21,90 21,70 21,71 4.799 173.051.959.500
30/6/2020 21,34 21,55 -0,51% 21,09 21,80 21,52 21,55 21,60 994 139.905.260.300
29/6/2020 21,10 21,66 +3,93% 20,93 21,66 21,42 21,65 21,66 8.862 128.127.280.600
26/6/2020 21,21 20,84 -2,93% 20,78 21,47 21,05 20,84 20,85 7.139 116.843.810.200
25/6/2020 20,91 21,47 +2,24% 20,73 21,47 21,08 21,47 21,48 9.732 99.651.706.900
24/6/2020 21,49 21,00 -3,00% 20,71 21,56 21,12 20,99 21,00 2.864 137.639.036.900
23/6/2020 21,22 21,65 +3,34% 21,14 22,07 21,62 21,64 21,65 8.148 170.699.293.800
22/6/2020 21,60 20,95 -2,42% 20,90 21,60 21,14 20,95 20,96 8.625 96.022.445.500
19/6/2020 22,00 21,47 -0,60% 21,22 22,22 21,58 21,45 21,47 9.002 196.765.331.900
18/6/2020 21,18 21,60 +0,75% 21,08 21,77 21,48 21,59 21,60 8.690 122.237.697.800
17/6/2020 21,48 21,44 +0,33% 21,15 21,85 21,48 21,44 21,46 2.386 135.957.236.900
16/6/2020 21,56 21,37 +3,24% 21,17 21,91 21,53 21,37 21,38 4.942 203.573.255.700
15/6/2020 19,81 20,70 +0,49% 19,54 21,09 20,24 20,70 20,73 1.766 202.320.413.500
12/6/2020 20,62 20,60 -3,74% 20,10 21,17 20,52 20,60 20,61 7.884 239.577.542.400
10/6/2020 21,89 21,40 -1,47% 21,00 21,90 21,34 21,40 21,41 867 218.888.607.800
9/6/2020 22,03 21,72 -3,60% 21,64 22,04 21,81 21,72 21,73 4.457 210.508.629.500
8/6/2020 22,55 22,53 +1,95% 22,01 22,59 22,31 22,52 22,53 8.275 183.988.351.100
5/6/2020 22,29 22,10 +3,13% 22,06 23,03 22,32 22,10 22,13 7.382 254.771.647.800
4/6/2020 21,39 21,43 -0,19% 21,04 21,78 21,40 21,42 21,43 2.931 229.867.724.000
3/6/2020 21,86 21,47 +0,33% 21,41 21,91 21,63 21,46 21,47 2.508 186.514.116.100
2/6/2020 20,75 21,40 +5,26% 20,60 21,40 20,93 21,39 21,40 1.036 161.702.335.800
1/6/2020 20,15 20,33 -0,05% 20,00 20,56 20,35 20,33 20,34 2.047 176.231.966.700
29/5/2020 19,55 20,34 +2,88% 19,30 20,34 19,88 20,30 20,34 7.578 256.144.259.300
28/5/2020 19,69 19,77 -0,80% 19,45 20,08 19,75 19,76 19,77 7.113 128.484.302.500
27/5/2020 19,80 19,93 +1,32% 19,15 19,93 19,52 19,91 19,93 6.073 146.026.734.700
26/5/2020 19,98 19,67 +0,98% 19,33 20,09 19,72 19,67 19,69 6.614 135.535.361.100
25/5/2020 19,48 19,48 +4,34% 19,26 19,56 19,45 19,47 19,48 6.298 74.006.702.400
22/5/2020 18,80 18,67 -2,71% 18,35 18,90 18,62 18,67 18,70 4 132.729.404.100
21/5/2020 19,50 19,19 -0,57% 19,07 19,77 19,40 19,18 19,19 9.750 157.781.257.000
20/5/2020 19,09 19,30 +3,32% 19,06 19,44 19,26 19,29 19,30 8.465 143.686.311.100
19/5/2020 18,51 18,68 +0,76% 18,41 18,93 18,73 18,67 18,68 534 150.111.820.800
18/5/2020 18,10 18,54 +8,10% 17,92 18,54 18,32 18,54 18,55 884 214.399.608.000
15/5/2020 17,99 17,15 -1,44% 17,15 18,19 17,70 17,15 17,18 4.266 236.802.833.000
14/5/2020 17,40 17,40 -1,08% 16,72 17,47 17,09 17,39 17,40 8.063 204.532.901.700
13/5/2020 18,26 17,59 -3,03% 17,52 18,35 17,77 17,59 17,60 1.902 155.034.130.600
12/5/2020 18,53 18,14 -0,06% 18,13 18,83 18,47 18,13 18,14 6.290 132.684.923.900
11/5/2020 18,30 18,15 -1,79% 18,11 18,93 18,44 18,15 18,16 8.864 119.997.264.600
8/5/2020 17,74 18,48 +5,96% 17,71 18,58 18,28 18,48 18,49 8.117 152.191.173.900
7/5/2020 17,75 17,44 +0,93% 17,35 17,87 17,60 17,44 17,45 1.767 143.095.403.000
6/5/2020 17,87 17,28 -3,68% 17,28 18,06 17,55 17,28 17,29 730 119.274.769.000
5/5/2020 17,90 17,94 +3,22% 17,87 18,48 18,20 17,94 17,97 8.884 136.623.785.400
4/5/2020 17,43 17,38 -3,71% 17,18 17,62 17,38 17,38 17,40 1.306 104.774.943.500
30/4/2020 17,98 18,05 -0,82% 17,70 18,42 18,05 18,04 18,05 1.166 144.922.497.700
29/4/2020 17,80 18,20 +5,51% 17,53 18,48 18,07 18,20 18,21 1.763 170.835.498.900
28/4/2020 17,04 17,25 +4,86% 16,63 17,25 17,01 17,23 17,25 8.544 155.910.580.300
27/4/2020 16,14 16,45 +3,13% 15,78 16,53 16,20 16,45 16,46 1.446 139.231.083.400
24/4/2020 16,69 15,95 -5,90% 15,28 16,79 15,97 15,92 15,95 7.737 257.558.634.000
23/4/2020 17,20 16,95 +1,19% 16,62 17,43 17,10 16,95 16,96 8.228 162.057.126.400
22/4/2020 15,85 16,75 +5,02% 15,78 16,75 16,31 16,75 16,76 3.513 187.557.190.000
20/4/2020 15,48 15,95 -1,12% 15,34 16,33 15,85 15,95 15,96 613 212.067.368.100
17/4/2020 15,75 16,13 +2,61% 15,56 16,13 15,82 16,12 16,13 7.156 184.727.073.700
16/4/2020 16,67 15,72 -4,03% 15,53 16,76 15,95 15,71 15,72 8.739 184.527.587.400
15/4/2020 16,04 16,38 -2,09% 15,86 16,47 16,18 16,38 16,39 6.018 140.387.918.900
14/4/2020 17,02 16,73 -1,18% 16,61 17,30 16,96 16,72 16,73 8.694 154.402.781.900
13/4/2020 16,82 16,93 +0,65% 16,33 17,09 16,75 16,92 16,93 2.476 157.051.963.500
9/4/2020 17,94 16,82 -2,89% 16,50 18,69 17,57 16,82 16,83 251 326.420.429.500
8/4/2020 16,50 17,32 +5,61% 16,40 17,53 16,95 17,31 17,32 5.029 196.931.443.100
7/4/2020 16,61 16,40 +3,99% 16,34 17,07 16,71 16,39 16,40 2.470 234.821.862.200
6/4/2020 16,05 15,77 +2,80% 15,18 16,10 15,69 15,76 15,77 5.376 194.564.787.600
3/4/2020 16,30 15,34 -1,10% 14,93 16,36 15,41 15,33 15,34 2.581 220.342.951.900
2/4/2020 15,40 15,51 +8,46% 15,01 16,55 15,84 15,51 15,52 7.518 372.254.168.100
1/4/2020 13,45 14,30 +2,22% 13,32 14,55 14,02 14,29 14,30 8.078 160.482.512.900
31/3/2020 13,60 13,99 +4,56% 13,60 14,54 14,03 13,98 13,99 9.844 219.160.487.000
30/3/2020 13,15 13,38 +0,60% 12,83 13,74 13,31 13,38 13,40 712 147.684.706.400
27/3/2020 13,30 13,30 -7,57% 13,25 13,69 13,43 13,30 13,34 7.319 136.214.628.300
26/3/2020 14,40 14,39 +0,49% 13,81 15,19 14,52 14,38 14,39 8.974 189.716.419.500
25/3/2020 13,24 14,32 +8,08% 12,83 14,79 13,83 14,31 14,32 4.489 219.048.713.000
24/3/2020 12,57 13,25 +15,22% 12,28 13,54 12,93 13,13 13,15 4.789 147.757.431.600
23/3/2020 12,11 11,50 -4,17% 11,28 12,18 11,61 11,49 11,50 5.262 124.352.233.200
20/3/2020 13,11 12,00 -1,72% 11,83 13,50 12,67 11,99 12,00 3.760 188.953.774.100
19/3/2020 11,07 12,21 +8,15% 10,85 13,07 11,96 12,21 12,23 8.285 187.916.012.400
18/3/2020 11,79 11,29 -13,15% 10,87 12,29 11,41 11,28 11,29 479 185.457.441.900
17/3/2020 13,60 13,00 -0,69% 13,00 13,84 13,29 12,99 13,00 9.146 198.326.621.200
16/3/2020 12,91 13,09 -15,00% 12,55 14,10 13,32 13,08 13,09 5.209 168.415.460.600
13/3/2020 15,10 15,40 +22,22% 12,70 15,40 13,92 15,40 15,41 3.244 243.579.873.900
12/3/2020 13,66 12,60 -20,50% 11,08 13,86 12,57 12,60 12,63 8.052 190.596.783.200
11/3/2020 16,70 15,85 -9,74% 15,00 17,13 16,07 15,81 15,85 2.392 213.002.302.700
10/3/2020 18,65 17,56 +9,41% 16,37 18,65 17,39 17,69 17,70 9.277 296.615.664.700
9/3/2020 17,81 16,05 -29,70% 15,41 18,23 17,02 16,05 16,07 9.327 433.925.944.100
6/3/2020 24,10 22,83 -9,73% 22,55 24,13 23,20 22,83 22,84 2.532 321.679.805.200
5/3/2020 26,33 25,29 -5,95% 24,71 26,67 25,84 25,28 25,29 4.719 180.198.337.900
4/3/2020 26,91 26,89 +3,22% 26,24 26,94 26,67 26,88 26,89 8.187 112.890.603.600
3/3/2020 26,57 26,05 -1,81% 25,76 27,48 26,61 26,00 26,05 4.418 231.143.473.200
2/3/2020 25,50 26,53 +4,70% 25,48 26,75 26,20 26,53 26,57 9.095 187.592.097.600
28/2/2020 25,16 25,34 +0,16% 24,62 25,56 25,03 25,33 25,34 9.660 223.036.195.100
27/2/2020 25,72 25,30 -3,47% 24,89 26,53 25,64 25,30 25,35 285 256.705.646.700
26/2/2020 27,04 26,21 -10,05% 26,03 27,39 26,70 26,21 26,24 151 238.244.927.700
21/2/2020 29,51 29,14 -2,61% 29,03 29,68 29,27 29,13 29,14 9.930 139.951.940.600
20/2/2020 30,80 29,92 -2,06% 29,75 30,89 30,15 29,92 29,94 2.081 221.725.568.100
19/2/2020 29,87 30,55 +2,69% 29,76 30,55 30,19 30,50 30,55 4.200 133.415.855.100
18/2/2020 29,06 29,75 +1,33% 28,95 29,77 29,37 29,75 29,76 9.054 99.559.931.200
17/2/2020 29,63 29,36 -0,20% 29,31 29,77 29,47 29,36 29,39 6.373 114.019.914.600
14/2/2020 29,86 29,42 -1,01% 29,34 29,96 29,63 29,41 29,44 312 90.076.594.200
13/2/2020 29,77 29,72 -1,36% 29,64 30,21 29,81 29,72 29,73 6.336 164.798.064.900
12/2/2020 29,64 30,13 +2,20% 29,63 30,28 30,05 30,13 30,14 3.823 194.880.252.400
11/2/2020 29,40 29,48 +1,20% 29,26 29,63 29,48 29,48 29,49 5.332 110.617.028.100
10/2/2020 28,89 29,13 +0,69% 28,64 29,13 28,92 29,07 29,13 7.423 131.116.797.000
7/2/2020 29,00 28,93 -0,86% 28,73 29,35 29,08 28,92 28,93 29 158.558.503.600
6/2/2020 28,70 29,18 +2,78% 28,12 29,51 28,99 29,18 29,19 6.288 365.720.503.800
5/2/2020 29,05 28,39 -0,84% 28,39 29,22 28,74 28,39 28,40 472 195.453.276.100
4/2/2020 28,65 28,63 +1,60% 28,56 29,04 28,76 28,62 28,63 7.718 165.872.908.400
3/2/2020 28,52 28,18 -0,95% 28,16 28,73 28,37 28,17 28,18 1.450 111.962.691.700
31/1/2020 28,63 28,45 -1,69% 28,31 28,84 28,48 28,45 28,46 5.373 157.917.453.700
30/1/2020 28,28 28,94 +0,31% 28,18 29,04 28,55 28,94 28,95 4.474 126.408.544.500
29/1/2020 29,00 28,85 +0,17% 28,67 29,08 28,86 28,85 28,87 2.834 122.109.522.600
28/1/2020 28,43 28,80 +2,75% 28,42 29,14 28,82 28,80 28,81 9.678 136.203.151.300
27/1/2020 28,63 28,03 -4,33% 27,67 28,64 28,19 28,03 28,05 9.678 186.399.854.400
24/1/2020 29,56 29,30 -1,01% 29,14 29,78 29,38 29,30 29,33 6.553 108.412.265.000
23/1/2020 29,09 29,60 +1,06% 28,82 29,76 29,36 29,60 29,61 9.399 157.866.595.600
22/1/2020 29,73 29,29 -1,11% 29,27 29,81 29,45 29,29 29,30 2.325 95.690.502.000
21/1/2020 29,80 29,62 -1,27% 29,55 29,94 29,67 29,62 29,63 9.105 84.804.329.700
20/1/2020 29,70 30,00 +0,50% 29,65 30,10 29,97 29,99 30,00 7.165 93.642.199.700
17/1/2020 29,72 29,85 +1,12% 29,54 29,85 29,68 29,82 29,85 1.770 103.635.868.100
16/1/2020 29,60 29,52 -0,10% 29,33 29,70 29,48 29,50 29,52 7.747 85.498.165.000
15/1/2020 29,90 29,55 -1,50% 29,54 29,93 29,67 29,55 29,56 4.178 102.108.580.500
14/1/2020 30,23 30,00 -1,09% 29,77 30,27 29,98 29,99 30,00 173 119.348.094.100
13/1/2020 30,35 30,33 +0,20% 30,21 30,43 30,32 30,32 30,33 2.071 93.038.894.000
10/1/2020 30,39 30,27 -0,43% 30,13 30,44 30,31 30,26 30,27 8.206 76.980.937.000
9/1/2020 30,47 30,40 -0,33% 30,25 30,62 30,42 30,39 30,40 1.732 109.830.638.000
8/1/2020 30,69 30,50 -0,62% 30,24 30,77 30,48 30,47 30,50 4.347 146.984.924.700
7/1/2020 30,82 30,69 -0,39% 30,47 30,88 30,65 30,68 30,69 5.841 100.611.592.400
6/1/2020 30,43 30,81 +1,18% 29,95 30,94 30,71 30,80 30,81 431 251.370.417.000
3/1/2020 30,88 30,45 -0,81% 30,45 31,24 30,78 30,45 30,50 2.969 220.440.835.000
2/1/2020 30,51 30,70 +1,72% 30,31 30,70 30,57 30,69 30,70 4.405 115.477.749.300
30/12/2019 30,55 30,18 -1,11% 30,15 30,71 30,32 30,18 30,20 2.443 67.051.776.300
27/12/2019 30,69 30,52 -1,26% 30,29 30,92 30,51 30,51 30,52 5.939 76.261.646.900
26/12/2019 30,59 30,91 +1,34% 30,50 30,93 30,78 30,90 30,91 2.971 76.391.516.300
23/12/2019 30,19 30,50 +0,79% 30,03 30,50 30,29 30,48 30,50 3.625 66.561.919.700
20/12/2019 30,60 30,26 -1,14% 30,02 30,60 30,22 30,25 30,26 3.753 281.310.359.700
19/12/2019 30,45 30,61 +0,23% 30,42 30,75 30,57 30,60 30,61 6.460 121.378.126.000
18/12/2019 29,75 30,54 +2,31% 29,70 30,57 30,26 30,53 30,54 7.597 194.320.887.000
17/12/2019 29,64 29,85 +1,50% 29,43 29,90 29,71 29,84 29,85 7.183 120.866.170.500
16/12/2019 30,05 29,41 -1,90% 29,41 30,17 29,78 29,41 29,43 6.155 205.165.540.900
13/12/2019 30,89 29,98 -3,20% 29,87 30,97 30,21 29,98 29,99 2.948 317.288.181.500
12/12/2019 30,64 30,97 +1,88% 30,48 31,05 30,78 30,96 30,99 9.012 147.146.434.800
11/12/2019 30,51 30,40 -0,13% 30,26 30,71 30,44 30,39 30,40 6.236 117.070.774.900
10/12/2019 30,10 30,44 +0,76% 29,90 30,44 30,25 30,41 30,45 714 83.293.287.300
9/12/2019 30,30 30,21 -0,46% 30,12 30,48 30,29 30,21 30,22 3.715 105.101.521.700
6/12/2019 30,15 30,35 +1,00% 30,13 30,59 30,41 30,35 30,37 4.770 134.905.853.200
5/12/2019 29,64 30,05 +1,31% 29,52 30,39 30,12 30,04 30,05 7.123 151.959.301.400
4/12/2019 29,26 29,66 +2,35% 29,11 29,66 29,40 29,65 29,66 9.053 132.189.827.900
3/12/2019 29,17 28,98 -0,31% 28,73 29,19 28,94 28,98 28,99 6.291 84.487.694.600
2/12/2019 29,40 29,07 -0,27% 29,07 29,50 29,21 29,07 29,08 1.261 91.604.729.500
29/11/2019 29,49 29,15 -1,29% 29,01 29,56 29,15 29,12 29,15 575 109.910.485.300
28/11/2019 29,32 29,53 +0,68% 28,81 29,54 29,19 29,50 29,53 1.145 136.069.031.100
27/11/2019 29,35 29,33 +0,48% 29,14 29,65 29,39 29,32 29,33 4.369 97.218.121.900
26/11/2019 29,62 29,19 -1,82% 29,10 29,73 29,27 29,19 29,20 5.146 158.523.473.900
25/11/2019 29,92 29,73 -0,83% 29,63 30,10 29,83 29,73 29,74 3.911 89.123.066.100
22/11/2019 29,76 29,98 +0,44% 29,56 30,34 29,98 29,96 29,98 4.441 104.289.373.200
21/11/2019 28,93 29,85 +3,72% 28,88 29,85 29,36 29,80 29,85 607 155.709.986.600
19/11/2019 29,25 28,78 -1,03% 28,73 29,49 28,97 28,78 28,80 4.571 97.772.595.100
18/11/2019 29,70 29,08 -0,75% 29,07 29,85 29,39 29,08 29,09 8.675 160.090.455.900
14/11/2019 29,88 29,30 -2,01% 29,27 30,10 29,63 29,29 29,30 7.672 132.152.893.200
13/11/2019 29,95 29,90 -0,40% 29,61 30,13 29,85 29,89 29,90 7.145 124.881.600.200
12/11/2019 30,04 30,02 -1,41% 30,01 30,61 30,24 30,02 30,06 9.245 125.989.589.100
11/11/2019 29,85 30,45 +1,43% 29,79 30,45 30,25 30,41 30,45 3.173 92.503.340.800
8/11/2019 30,45 30,02 -2,85% 29,93 30,79 30,29 30,02 30,05 9.995 186.530.383.000
7/11/2019 30,00 30,90 +4,01% 29,54 31,07 30,49 30,87 30,90 3.489 293.740.798.200
6/11/2019 30,05 29,71 +0,20% 28,10 30,70 29,55 29,71 29,72 8.362 455.183.072.800
5/11/2019 30,41 29,65 -2,34% 29,58 30,60 29,88 29,64 29,65 9.666 277.893.755.600
4/11/2019 30,89 30,36 -0,23% 29,96 31,22 30,42 30,35 30,36 571 246.530.393.800
1/11/2019 30,59 30,43 +0,13% 29,84 31,23 30,74 30,43 30,44 7.362 311.184.402.900
31/10/2019 29,86 30,39 +1,03% 29,64 30,46 30,12 30,39 30,40 6.832 202.047.700.600
30/10/2019 29,77 30,08 +0,87% 29,47 30,09 29,93 30,07 30,08 297 188.564.846.400
29/10/2019 29,40 29,82 +0,74% 29,26 29,94 29,59 29,79 29,82 2.478 147.946.914.600
28/10/2019 29,22 29,60 +1,20% 29,12 29,66 29,42 29,60 29,62 841 110.239.507.500
25/10/2019 29,20 29,25 +3,28% 29,01 29,55 29,33 29,24 29,25 9.976 218.463.221.600
24/10/2019 29,15 28,32 -2,18% 28,23 29,25 28,59 28,32 28,36 8.661 173.060.422.600
23/10/2019 28,53 28,95 +1,33% 28,45 29,08 28,85 28,94 28,95 560 132.515.935.300
22/10/2019 27,80 28,57 +2,88% 27,77 28,68 28,44 28,57 28,58 8.660 182.728.220.900
21/10/2019 27,75 27,77 +0,62% 27,60 27,81 27,72 27,76 27,77 5.398 120.160.286.100
18/10/2019 27,89 27,60 -0,22% 27,60 27,99 27,78 27,57 27,58 5.405 100.224.930.400
17/10/2019 27,93 27,66 -0,97% 27,59 28,00 27,75 27,66 27,69 44 87.158.976.800
16/10/2019 27,55 27,93 +1,20% 27,36 27,97 27,71 27,92 27,93 4.471 86.982.348.800
15/10/2019 27,31 27,60 +1,06% 27,31 27,88 27,66 27,60 27,61 6.455 84.250.371.800
14/10/2019 27,04 27,31 +0,18% 26,94 27,33 27,15 27,30 27,31 5.692 56.500.987.000
11/10/2019 26,93 27,26 +1,94% 26,93 27,36 27,18 27,25 27,26 6.353 100.745.414.900
10/10/2019 26,59 26,74 +0,83% 26,54 26,88 26,71 26,71 26,74 2.949 82.962.202.500
9/10/2019 26,35 26,52 +1,92% 26,15 26,71 26,44 26,52 26,53 6.735 92.947.412.300
8/10/2019 26,17 26,02 -0,57% 25,95 26,44 26,15 26,02 26,03 2.528 79.568.985.900
7/10/2019 26,37 26,17 -1,28% 26,10 26,60 26,32 26,16 26,17 452 69.117.619.500
4/10/2019 26,85 26,51 -0,86% 26,27 26,92 26,50 26,50 26,51 3.671 127.113.091.600
3/10/2019 26,75 26,74 +0,07% 26,28 26,81 26,56 26,70 26,74 3.728 122.384.584.700
2/10/2019 27,22 26,72 -2,87% 26,61 27,26 26,87 26,72 26,73 1.320 137.752.371.000
1/10/2019 27,60 27,51 -0,15% 27,36 27,73 27,52 27,50 27,51 7.889 89.237.502.200
30/9/2019 27,56 27,55 -0,40% 27,40 27,64 27,52 27,54 27,55 8.364 63.713.202.800
27/9/2019 27,55 27,66 -0,14% 27,52 27,95 27,73 27,66 27,67 6.628 88.435.991.500
26/9/2019 27,40 27,70 +1,32% 27,23 27,70 27,48 27,66 27,70 184 92.632.988.300
25/9/2019 27,03 27,34 +0,26% 26,78 27,35 27,06 27,33 27,34 9.583 78.578.206.200
24/9/2019 27,42 27,27 -0,76% 27,15 27,54 27,28 27,25 27,27 6.619 99.976.293.600
23/9/2019 27,00 27,48 +1,78% 26,92 27,49 27,31 27,47 27,48 558 89.166.392.000
20/9/2019 27,35 27,00 -1,06% 27,00 27,43 27,13 27,00 27,04 2.497 140.960.620.400
19/9/2019 27,83 27,29 +0,26% 27,22 27,85 27,55 27,28 27,29 3.637 116.137.436.400
18/9/2019 27,37 27,22 -1,70% 27,22 27,49 27,35 27,22 27,23 3.088 110.967.088.100
17/9/2019 27,66 27,69 -1,32% 27,16 27,75 27,51 27,68 27,69 8.266 185.463.963.100
16/9/2019 28,12 28,06 +4,39% 27,69 28,24 28,00 28,02 28,06 5.454 469.402.096.000
13/9/2019 27,12 26,88 -0,67% 26,82 27,20 26,98 26,87 26,88 2.500 66.674.219.400
12/9/2019 26,86 27,06 +0,71% 26,64 27,14 26,89 27,06 27,07 2.932 110.356.132.800
11/9/2019 27,35 26,87 -0,85% 26,83 27,35 27,07 26,87 26,89 1.682 139.554.127.600
10/9/2019 27,05 27,10 +0,63% 26,78 27,35 27,09 27,10 27,11 9.119 119.519.710.700
9/9/2019 26,75 26,93 +1,55% 26,70 27,02 26,89 26,93 26,94 5.888 100.340.969.900
6/9/2019 26,40 26,52 +0,49% 26,20 26,86 26,55 26,52 26,55 8.604 128.798.965.900
5/9/2019 26,60 26,39 +0,50% 26,34 26,79 26,57 26,39 26,40 4.421 129.123.655.200
4/9/2019 26,16 26,26 +2,58% 26,00 26,37 26,23 26,25 26,26 9.577 147.394.658.300
3/9/2019 25,11 25,60 +1,19% 25,03 25,66 25,34 25,57 25,60 8.036 121.219.723.600
2/9/2019 25,39 25,30 -0,78% 25,25 25,58 25,37 25,29 25,30 3.886 48.340.284.100
30/8/2019 25,53 25,50 0,00% 25,17 25,69 25,41 25,49 25,50 8.416 139.693.394.300
29/8/2019 24,90 25,50 +3,70% 24,68 25,50 25,05 25,45 25,50 5.980 152.855.480.800
28/8/2019 24,20 24,59 +1,03% 24,12 24,70 24,49 24,55 24,59 7.704 102.854.607.500
27/8/2019 24,17 24,34 +1,59% 23,81 24,82 24,29 24,33 24,34 6.897 171.232.969.800
26/8/2019 24,58 23,96 -1,32% 23,77 24,68 24,02 23,95 23,96 2.805 95.335.624.600
23/8/2019 24,78 24,28 -3,73% 24,23 25,37 24,69 24,28 24,29 10 143.301.895.200
22/8/2019 25,50 25,22 -0,90% 25,16 25,72 25,35 25,21 25,22 989 103.487.026.900
21/8/2019 24,35 25,45 +5,95% 24,18 25,99 25,06 25,44 25,45 6.311 220.197.763.400
20/8/2019 23,91 24,02 -0,04% 23,68 24,19 23,99 24,01 24,02 8.331 89.125.325.700
19/8/2019 24,30 24,03 +0,50% 23,85 24,50 24,14 24,03 24,04 567 122.427.112.000
16/8/2019 24,72 23,91 -1,32% 23,89 24,77 24,22 23,91 23,92 3.556 137.550.423.500
15/8/2019 24,99 24,23 -2,77% 24,14 25,00 24,42 24,22 24,23 7.032 131.636.537.400
14/8/2019 25,26 24,92 -3,37% 24,78 25,38 25,04 24,92 24,93 9.802 136.253.064.400
13/8/2019 25,36 25,79 +0,55% 25,23 26,13 25,86 25,79 25,80 9.221 117.231.092.000
12/8/2019 25,92 25,65 -2,40% 25,54 25,92 25,68 25,64 25,65 7.700 92.767.266.600
9/8/2019 26,30 26,28 -0,27% 26,10 26,69 26,35 26,28 26,29 8.795 96.577.260.700
8/8/2019 26,10 26,35 +2,93% 25,86 26,35 26,12 26,34 26,35 4.868 131.273.977.100
7/8/2019 25,44 25,60 -1,08% 25,00 25,73 25,24 25,59 25,60 9.817 170.893.419.700
6/8/2019 25,90 25,88 +1,29% 25,68 26,22 25,91 25,85 25,88 1.660 114.556.638.100
5/8/2019 25,80 25,55 -3,66% 25,52 26,13 25,73 25,55 25,56 3.930 124.262.403.200
2/8/2019 26,37 26,52 +3,59% 26,28 26,89 26,59 26,52 26,53 4.775 170.508.546.600
1/8/2019 26,30 25,60 -1,84% 25,16 26,56 25,89 25,60 25,61 6.606 236.561.713.000
31/7/2019 26,39 26,08 -0,61% 26,02 26,50 26,23 26,08 26,10 5.453 104.670.507.000
30/7/2019 26,35 26,24 -0,53% 26,18 26,49 26,30 26,23 26,24 1.253 100.501.605.900
29/7/2019 26,22 26,38 +0,92% 25,96 26,44 26,20 26,38 26,39 5.125 69.431.086.400
26/7/2019 26,80 26,14 -2,79% 26,10 26,80 26,29 26,13 26,14 786 198.882.578.500
25/7/2019 27,47 26,89 -1,68% 26,81 27,50 27,04 26,89 26,90 4.756 72.723.821.000
24/7/2019 27,59 27,35 -0,62% 27,30 27,64 27,47 27,35 27,36 6.916 76.760.942.200
23/7/2019 27,51 27,52 +0,11% 27,40 27,63 27,52 27,51 27,52 5.733 58.146.522.000
22/7/2019 27,62 27,49 +0,18% 27,36 27,75 27,53 27,48 27,49 4.270 61.408.193.600
19/7/2019 27,50 27,44 -0,25% 27,37 27,60 27,47 27,44 27,46 6.262 78.086.055.500
18/7/2019 27,76 27,51 -0,61% 27,43 27,81 27,54 27,50 27,51 69 98.701.779.000
17/7/2019 27,99 27,68 -0,54% 27,64 28,00 27,75 27,67 27,68 8.487 80.285.009.600
16/7/2019 28,28 27,83 -1,24% 27,60 28,33 27,94 27,82 27,83 4.328 153.099.563.500
15/7/2019 28,59 28,18 -1,23% 28,18 28,65 28,38 28,18 28,19 9.946 103.869.621.400
12/7/2019 28,54 28,53 +0,46% 28,41 28,74 28,57 28,52 28,53 898 116.880.098.100
11/7/2019 28,20 28,40 +1,18% 28,16 28,51 28,33 28,40 28,41 6.772 136.583.635.100
10/7/2019 28,00 28,07 +1,52% 27,97 28,27 28,16 28,06 28,08 4.900 142.842.209.500
8/7/2019 27,50 27,65 +0,91% 27,44 27,72 27,62 27,64 27,65 1.933 69.945.896.600
5/7/2019 27,27 27,40 +0,04% 27,13 27,59 27,41 27,39 27,40 9.180 75.160.099.700
4/7/2019 27,38 27,39 +0,96% 27,32 27,58 27,46 27,39 27,40 5.758 78.478.079.700
3/7/2019 27,04 27,13 +1,16% 26,89 27,20 27,06 27,13 27,14 6.868 91.967.687.400
2/7/2019 27,26 26,82 -1,61% 26,65 27,26 26,87 26,81 26,82 2.351 155.774.967.200
1/7/2019 27,84 27,26 -0,55% 27,21 28,03 27,59 27,25 27,26 2.615 129.028.796.600
28/6/2019 27,45 27,41 +0,66% 27,11 27,61 27,35 27,40 27,41 5.080 110.121.671.900
27/6/2019 27,44 27,23 -1,59% 27,01 27,55 27,23 27,22 27,23 170 150.393.004.800
26/6/2019 27,55 27,67 +0,58% 27,52 27,93 27,71 27,67 27,69 9.867 135.534.821.200
25/6/2019 28,14 27,51 -2,62% 27,38 28,16 27,76 27,51 27,53 8.218 156.782.934.100
24/6/2019 28,32 28,25 -0,11% 28,12 28,38 28,25 28,25 28,26 7.653 77.332.802.200
21/6/2019 27,95 28,28 +2,76% 27,95 28,39 28,25 28,27 28,28 459 165.073.930.700
19/6/2019 27,35 27,52 +0,26% 27,22 27,59 27,40 27,52 27,53 3.506 91.232.527.500
18/6/2019 27,30 27,45 +1,25% 27,25 27,52 27,41 27,44 27,45 2.050 85.886.439.000
17/6/2019 27,08 27,11 +0,18% 26,96 27,43 27,25 27,11 27,14 3.033 134.319.437.300
14/6/2019 27,20 27,06 -0,44% 26,90 27,25 27,04 27,06 27,07 3.451 115.760.218.000
13/6/2019 27,15 27,18 +1,23% 27,08 27,39 27,25 27,17 27,19 2.564 133.487.513.400
12/6/2019 27,02 26,85 -1,14% 26,64 27,12 26,90 26,85 26,86 2.765 116.756.697.600
11/6/2019 26,89 27,16 +1,91% 26,71 27,29 26,96 27,15 27,16 6.968 141.407.987.300
10/6/2019 26,60 26,65 -0,41% 26,52 26,89 26,66 26,64 26,65 4.825 105.776.478.200
7/6/2019 26,69 26,76 +1,83% 26,37 26,83 26,65 26,76 26,77 9.696 139.244.320.800
6/6/2019 26,17 26,28 +1,62% 25,72 26,63 26,15 26,28 26,29 8.747 229.767.848.600
5/6/2019 26,18 25,86 -1,30% 25,56 26,29 25,91 25,86 25,87 2.169 169.169.922.300
4/6/2019 26,29 26,20 +0,81% 26,03 26,37 26,16 26,17 26,20 3.411 97.683.426.400
3/6/2019 25,88 25,99 +1,72% 25,85 26,32 26,09 25,99 26,00 315 139.518.625.600
31/5/2019 25,79 25,55 -2,29% 25,42 26,27 25,82 25,54 25,55 9.744 163.026.325.600
30/5/2019 26,51 26,15 -1,32% 25,99 26,86 26,41 26,12 26,15 3.625 189.781.416.100
29/5/2019 26,49 26,50 -1,12% 26,26 26,71 26,48 26,50 26,53 3.566 114.224.775.600
28/5/2019 26,13 26,80 +2,13% 26,13 26,80 26,60 26,76 26,80 9.151 161.709.519.100
27/5/2019 26,30 26,24 +0,57% 26,17 26,54 26,36 26,27 26,29 9.447 89.368.028.600
24/5/2019 26,15 26,09 +0,97% 25,93 26,36 26,13 26,09 26,10 3.166 93.850.730.300
23/5/2019 25,90 25,84 -1,71% 25,52 25,92 25,75 25,83 25,84 6.392 127.574.812.600
22/5/2019 26,34 26,29 -0,76% 25,96 26,47 26,25 26,29 26,30 7.767 127.171.191.000
21/5/2019 25,70 26,49 +3,80% 25,42 26,49 26,00 26,45 26,49 9.305 150.442.709.000
20/5/2019 24,68 25,52 +3,40% 24,64 25,52 25,13 25,50 25,52 6.385 136.891.855.200
17/5/2019 25,05 24,68 -2,33% 24,47 25,42 25,00 24,66 24,68 3.362 168.283.653.600
16/5/2019 25,77 25,27 -2,36% 25,24 26,04 25,68 25,27 25,31 3.241 119.421.714.100
15/5/2019 25,74 25,88 -0,46% 25,66 25,89 25,78 25,83 25,88 1.756 95.550.286.200
14/5/2019 26,17 26,00 +0,39% 25,85 26,23 26,05 26,00 26,02 6.892 91.118.001.600
13/5/2019 26,21 25,90 -2,92% 25,82 26,47 26,09 25,89 25,90 4.411 112.575.936.600
10/5/2019 26,87 26,68 -0,56% 26,42 26,92 26,65 26,67 26,68 5.487 88.872.460.900
9/5/2019 27,10 26,83 -1,97% 26,64 27,12 26,83 26,81 26,83 2.062 125.216.822.800
8/5/2019 26,31 27,37 +3,87% 26,29 27,47 27,18 27,35 27,37 2.968 195.103.600.300
7/5/2019 26,65 26,35 -1,57% 26,12 26,66 26,35 26,35 26,36 5.566 138.233.197.400
6/5/2019 26,39 26,77 -0,30% 26,36 26,77 26,59 26,76 26,77 7.240 84.358.352.000
3/5/2019 26,90 26,85 +0,45% 26,85 27,07 26,94 26,85 26,86 5.587 89.813.578.200
2/5/2019 26,80 26,73 -1,40% 26,52 26,82 26,67 26,73 26,75 1.829 100.874.166.100
30/4/2019 27,52 27,11 -0,95% 26,98 27,66 27,21 27,10 27,11 1.675 107.702.349.700
29/4/2019 27,55 27,37 +0,44% 27,34 27,62 27,46 27,37 27,39 112 76.053.096.700
26/4/2019 27,68 27,25 -1,98% 27,06 27,77 27,38 27,25 27,26 2.378 144.087.262.500
25/4/2019 27,45 27,80 +0,72% 27,43 28,07 27,81 27,79 27,80 58 153.566.252.900
24/4/2019 27,72 27,60 -0,29% 27,21 27,89 27,53 27,59 27,60 1.436 158.867.506.300
23/4/2019 27,72 27,68 +0,87% 27,68 28,00 27,84 27,68 27,69 1.143 145.350.902.600
22/4/2019 27,69 27,44 -0,58% 27,32 27,89 27,57 27,43 27,44 8.196 124.971.736.900
18/4/2019 27,36 27,60 +3,18% 27,25 27,89 27,56 27,59 27,60 2.940 278.287.639.900
17/4/2019 27,12 26,75 +0,11% 26,22 27,34 26,80 26,72 26,75 645 278.727.991.300
16/4/2019 25,95 26,72 +3,05% 25,63 27,06 26,61 26,72 26,73 5.755 253.247.662.100
15/4/2019 26,35 25,93 +0,39% 25,55 26,58 26,21 25,93 25,94 9.704 308.161.504.700
12/4/2019 26,47 25,83 -7,75% 25,57 26,97 26,27 25,82 25,83 6.616 597.296.597.200
11/4/2019 28,70 28,00 -2,71% 27,87 28,70 28,19 27,99 28,00 1.915 158.240.015.400
10/4/2019 29,55 28,78 -1,30% 28,78 29,57 29,05 28,77 28,78 1.954 180.178.217.600
9/4/2019 29,03 29,16 -0,31% 28,67 29,24 28,96 29,16 29,17 4.458 127.070.644.100
8/4/2019 29,06 29,25 +1,63% 28,98 29,39 29,21 29,23 29,25 5.596 161.469.734.100
5/4/2019 28,54 28,78 +1,09% 28,21 28,89 28,70 28,78 28,80 3.648 157.049.063.200
4/4/2019 27,77 28,47 +3,38% 27,37 28,47 28,12 28,45 28,47 1.888 146.948.826.900
3/4/2019 28,53 27,54 -2,65% 27,54 28,56 28,10 27,54 27,55 9.926 154.933.269.700
2/4/2019 28,14 28,29 +1,04% 27,86 28,30 28,07 28,28 28,29 4.774 107.977.404.500
1/4/2019 28,40 28,00 -0,21% 27,87 28,42 28,11 27,99 28,00 9.331 118.912.591.600
29/3/2019 28,45 28,06 0,00% 27,74 28,53 28,22 28,01 28,06 837 145.600.638.700
28/3/2019 27,25 28,06 +2,63% 26,95 28,06 27,66 28,00 28,06 6.925 192.018.426.500
27/3/2019 28,21 27,34 -4,51% 27,34 28,21 27,76 27,34 27,35 5.951 184.410.701.300
26/3/2019 27,74 28,63 +4,72% 27,72 28,68 28,26 28,60 28,63 5.000 258.718.270.100
25/3/2019 26,83 27,34 +1,26% 26,82 27,59 27,14 27,33 27,34 6.224 284.419.634.600
22/3/2019 27,94 27,00 -5,46% 27,00 28,14 27,46 27,00 27,02 7.575 287.652.896.000
21/3/2019 28,84 28,56 -1,42% 27,92 28,97 28,46 28,55 28,56 4.548 228.083.713.100
20/3/2019 29,20 28,97 -0,79% 28,90 29,60 29,27 28,97 29,00 7.602 201.650.107.400
19/3/2019 28,85 29,20 +1,60% 28,60 29,50 28,98 29,20 29,21 3.069 201.200.404.600
18/3/2019 28,35 28,74 +1,73% 28,26 28,79 28,47 28,74 28,75 6.312 261.781.091.500
15/3/2019 28,16 28,25 +0,21% 28,11 28,39 28,23 28,25 28,26 9.479 172.377.609.000
14/3/2019 28,15 28,19 +0,32% 27,91 28,20 28,09 28,17 28,19 8.472 120.178.417.400
13/3/2019 27,59 28,10 +2,18% 27,52 28,13 27,84 28,08 28,10 757 170.024.230.400
12/3/2019 27,79 27,50 -0,90% 27,25 27,96 27,67 27,49 27,50 7.012 177.900.809.800
11/3/2019 27,02 27,75 +4,05% 27,01 27,78 27,58 27,74 27,75 629 184.084.333.900
8/3/2019 26,49 26,67 -0,37% 26,22 26,75 26,47 26,67 26,68 1.534 131.222.793.200
7/3/2019 26,80 26,77 +0,04% 26,49 26,91 26,74 26,76 26,77 457 87.806.274.700
6/3/2019 26,55 26,76 +0,22% 26,47 26,76 26,62 26,74 26,76 62 49.049.776.200
1/3/2019 27,14 26,70 -1,33% 26,63 27,25 26,88 26,70 26,71 1.033 112.862.715.900
28/2/2019 27,72 27,06 -0,07% 26,60 27,75 27,04 27,04 27,07 2.003 251.668.217.000
27/2/2019 26,84 27,08 +1,88% 26,63 27,25 27,00 27,07 27,08 832 132.665.374.800
26/2/2019 26,76 26,58 -0,45% 26,57 27,14 26,83 26,58 26,60 4.951 124.808.253.700
25/2/2019 27,00 26,70 -1,58% 26,63 27,03 26,81 26,70 26,73 3.461 145.298.620.800
22/2/2019 27,55 27,13 -0,99% 27,13 27,70 27,36 27,13 27,14 5.668 100.174.024.000
21/2/2019 27,18 27,40 +1,33% 26,82 27,49 27,15 27,30 27,40 7.611 126.438.176.500
20/2/2019 27,50 27,04 -1,24% 26,87 27,66 27,30 27,04 27,05 7.613 150.463.674.000
19/2/2019 26,86 27,38 +2,32% 26,84 27,40 27,18 27,31 27,38 1.128 157.810.191.100
18/2/2019 26,59 26,76 -0,30% 26,41 26,79 26,62 26,72 26,76 6.871 115.493.694.100
15/2/2019 26,86 26,84 -0,41% 26,71 27,02 26,89 26,83 26,84 9.699 171.717.093.800
14/2/2019 26,17 26,95 +3,45% 26,00 26,95 26,48 26,94 26,95 9.076 214.871.031.300
13/2/2019 26,02 26,05 +1,28% 25,85 26,21 26,04 26,05 26,07 7.129 179.849.427.600
12/2/2019 25,32 25,72 +3,54% 25,23 25,85 25,63 25,72 25,73 8.156 185.779.139.900
11/2/2019 25,17 24,84 -1,15% 24,54 25,17 24,84 24,83 24,84 4.658 98.430.844.400
8/2/2019 24,80 25,13 +0,16% 24,73 25,28 25,03 25,13 25,14 9.353 100.535.545.500
7/2/2019 25,60 25,09 -1,57% 24,66 25,85 25,23 25,08 25,09 3.174 140.345.609.300
6/2/2019 25,80 25,49 -2,15% 25,32 25,84 25,59 25,48 25,50 6.259 165.137.259.700
5/2/2019 25,91 26,05 +0,08% 25,81 26,10 25,95 26,04 26,05 6.579 106.399.869.000
4/2/2019 25,84 26,03 +0,89% 25,60 26,12 25,85 26,02 26,03 2.668 139.296.324.200
1/2/2019 25,50 25,80 +0,86% 25,37 25,85 25,70 25,79 25,80 9.601 123.286.781.300
31/1/2019 25,87 25,58 -0,16% 25,56 25,96 25,78 25,58 25,59 6.050 163.115.901.600
30/1/2019 25,81 25,62 +0,99% 25,47 25,93 25,68 25,61 25,62 850 160.814.670.800
29/1/2019 25,25 25,37 +2,42% 25,11 25,56 25,33 25,37 25,38 8.331 150.559.983.200
28/1/2019 25,29 24,77 -3,01% 24,74 25,53 25,02 24,76 24,77 2.546 162.859.553.800
24/1/2019 25,40 25,54 +0,43% 25,32 25,54 25,44 25,53 25,54 1.688 102.049.247.000
23/1/2019 25,33 25,43 +1,19% 25,16 25,54 25,38 25,40 25,43 2.693 134.356.592.300
22/1/2019 25,26 25,13 -1,57% 25,02 25,50 25,26 25,12 25,13 7.213 154.891.206.600
21/1/2019 25,31 25,53 +0,51% 25,10 25,53 25,29 25,52 25,53 6.286 114.661.223.600
18/1/2019 25,44 25,40 +0,95% 25,28 25,56 25,43 25,39 25,40 1.940 170.474.607.100
17/1/2019 24,75 25,16 +1,37% 24,68 25,30 25,01 25,16 25,19 3.401 125.977.761.700
16/1/2019 24,80 24,82 -0,04% 24,66 24,90 24,79 24,80 24,82 7.793 100.216.135.600
15/1/2019 24,83 24,83 -0,08% 24,70 25,12 24,93 24,82 24,83 6.266 133.955.257.200
14/1/2019 24,82 24,85 -0,56% 24,66 25,09 24,88 24,84 24,85 7.272 115.898.457.000
11/1/2019 25,15 24,99 -1,07% 24,84 25,19 24,97 24,98 24,99 7.614 134.815.349.000
10/1/2019 25,26 25,26 -0,86% 25,07 25,41 25,25 25,25 25,26 4.424 138.328.038.200
9/1/2019 25,30 25,48 +2,08% 25,15 25,50 25,38 25,46 25,48 1.454 178.120.944.300
8/1/2019 25,40 24,96 -0,60% 24,77 25,42 25,09 24,96 24,97 1.329 172.590.268.000
7/1/2019 24,85 25,11 +1,58% 24,70 25,92 25,22 25,10 25,11 4.552 307.018.479.500
4/1/2019 24,85 24,72 +0,28% 24,47 24,94 24,71 24,72 24,73 7.971 178.260.997.500
3/1/2019 23,96 24,65 +2,45% 23,80 24,82 24,33 24,60 24,65 9.584 231.724.997.500
2/1/2019 22,55 24,06 +6,08% 22,28 24,20 23,57 24,05 24,06 8.411 246.487.820.300
28/12/2018 22,11 22,68 +4,66% 22,08 22,83 22,38 22,68 22,69 8.030 137.968.094.800
27/12/2018 21,52 21,67 -0,05% 21,28 21,98 21,67 21,67 21,68 2.170 160.590.147.100
26/12/2018 20,59 21,68 +0,60% 20,42 21,68 21,03 21,61 21,68 6.223 162.197.320.600
21/12/2018 21,40 21,55 +0,28% 21,25 21,98 21,64 21,55 21,58 3.761 195.600.242.500
20/12/2018 22,31 21,49 -3,42% 21,35 22,32 21,70 21,49 21,50 8.669 307.698.024.800
19/12/2018 22,50 22,25 +1,14% 22,06 23,05 22,43 22,24 22,25 9.646 384.023.361.400
18/12/2018 22,78 22,00 -3,80% 22,00 22,80 22,40 22,00 22,02 5.264 167.487.001.400
17/12/2018 23,22 22,87 -0,78% 22,80 23,27 23,04 22,87 22,88 4.616 124.059.648.400
14/12/2018 23,08 23,05 -1,33% 22,96 23,33 23,13 23,04 23,05 4.948 104.629.842.700
13/12/2018 23,29 23,36 +0,26% 22,96 23,45 23,23 23,36 23,37 632 143.927.703.300
12/12/2018 23,74 23,30 +0,04% 23,20 23,90 23,54 23,29 23,30 8.430 149.014.117.800
11/12/2018 23,92 23,29 -0,64% 23,07 24,07 23,58 23,28 23,29 8.707 151.005.080.200
10/12/2018 24,77 23,44 -5,37% 23,44 24,90 23,89 23,43 23,44 5.016 176.551.410.300
7/12/2018 24,52 24,77 +0,73% 24,45 25,47 25,09 24,77 24,79 879 220.838.368.600
6/12/2018 24,99 24,59 -3,79% 24,31 25,12 24,62 24,58 24,59 834 243.875.493.500
5/12/2018 25,47 25,56 +0,87% 24,95 25,72 25,38 25,56 25,57 885 137.550.442.200
4/12/2018 26,25 25,34 -2,31% 25,34 26,33 25,73 25,34 25,35 4.446 172.113.518.800
3/12/2018 26,30 25,94 +1,89% 25,80 26,53 26,23 25,93 25,94 9.057 237.531.181.400
30/11/2018 25,11 25,46 +1,15% 25,07 25,56 25,34 25,46 25,47 929 230.300.435.700
29/11/2018 24,96 25,17 -0,83% 24,88 25,50 25,23 25,17 25,18 6.433 165.475.590.000
28/11/2018 25,50 25,38 -0,59% 25,05 25,87 25,50 25,34 25,38 6.169 236.702.081.700
27/11/2018 24,37 25,53 +5,28% 24,27 25,70 24,91 25,52 25,53 9.009 226.107.437.800
26/11/2018 24,80 24,25 -0,49% 24,05 24,99 24,54 24,25 24,27 1.971 152.429.720.900
23/11/2018 24,65 24,37 -3,10% 24,01 24,80 24,35 24,37 24,38 6.684 189.839.271.000
22/11/2018 25,28 25,15 -0,08% 25,07 25,36 25,19 25,14 25,15 8.057 78.741.288.900
21/11/2018 25,10 25,17 -3,19% 25,01 25,48 25,21 25,17 25,18 6.361 194.708.368.100
19/11/2018 25,56 26,00 +0,78% 25,43 26,29 25,83 25,90 26,00 2.496 206.502.640.000
16/11/2018 25,39 25,80 +2,79% 25,17 26,04 25,63 25,79 25,81 8.440 257.966.545.400
14/11/2018 24,24 25,10 +3,55% 23,91 25,19 24,61 25,01 25,10 8.933 257.082.956.700
13/11/2018 25,32 24,24 -4,30% 23,95 25,32 24,59 24,23 24,24 8.425 277.402.342.600
12/11/2018 25,54 25,33 -0,51% 25,29 25,92 25,58 25,33 25,36 8.106 161.587.670.200
9/11/2018 25,20 25,46 +0,43% 24,68 25,72 25,15 25,45 25,46 8.781 236.965.279.900
8/11/2018 26,80 25,35 -3,61% 25,35 27,03 26,09 25,34 25,35 3.109 310.752.198.800
7/11/2018 27,61 26,30 -3,27% 26,26 27,65 26,77 26,29 26,30 5.211 256.520.312.500
6/11/2018 27,30 27,19 -3,44% 26,99 28,30 27,56 27,18 27,19 2.772 262.783.952.000
5/11/2018 27,50 28,16 +3,07% 27,41 28,16 27,73 28,15 28,16 6.675 167.513.254.400
1/11/2018 27,76 27,32 -1,09% 27,11 28,02 27,54 27,31 27,32 1.479 270.040.971.000
31/10/2018 28,26 27,62 -1,36% 27,30 28,33 27,66 27,61 27,62 8.066 232.730.364.500
30/10/2018 26,70 28,00 +5,98% 26,42 28,00 27,29 27,97 28,00 2.286 293.496.052.100
29/10/2018 28,73 26,42 -4,28% 25,97 28,74 27,23 26,42 26,43 6.605 438.128.419.100
26/10/2018 26,65 27,60 +4,86% 26,12 27,60 26,77 27,59 27,60 6.575 294.997.685.600
25/10/2018 26,18 26,32 +2,49% 25,69 26,64 26,19 26,32 26,33 1.719 208.871.984.800
24/10/2018 26,41 25,68 -1,98% 25,68 26,99 26,38 25,68 25,70 9.499 246.352.840.600
23/10/2018 26,15 26,20 -1,24% 25,81 26,48 26,18 26,20 26,21 9.852 202.825.217.800
22/10/2018 26,27 26,53 +2,35% 26,27 26,60 26,44 26,53 26,54 7.905 168.399.619.700
19/10/2018 26,15 25,92 +0,86% 25,72 26,30 26,04 25,90 25,92 1.746 161.103.214.600
18/10/2018 26,29 25,70 -2,84% 25,70 26,34 25,99 25,69 25,70 9.670 146.264.138.500
17/10/2018 26,44 26,45 -1,05% 26,26 26,63 26,44 26,42 26,45 3.483 214.205.180.100
16/10/2018 26,20 26,73 +3,73% 26,09 26,73 26,49 26,71 26,73 8.954 196.437.240.500
15/10/2018 25,90 25,77 +1,90% 25,55 26,12 25,86 25,76 25,77 3.200 238.860.457.300
11/10/2018 26,55 25,29 -2,92% 25,06 26,75 25,83 25,28 25,29 7.112 308.188.217.500
10/10/2018 26,31 26,05 -2,87% 25,65 26,39 25,98 26,05 26,06 3.900 214.844.672.000
9/10/2018 26,48 26,82 +0,83% 26,28 27,00 26,74 26,82 26,83 7.995 241.048.435.600
8/10/2018 26,94 26,60 +11,02% 25,75 26,97 26,39 26,58 26,60 5.922 496.465.216.200
5/10/2018 24,49 23,96 -0,25% 23,66 24,59 24,11 23,96 23,97 9.264 252.416.670.700
4/10/2018 23,45 24,02 +0,97% 23,21 24,52 23,90 24,02 24,04 8.108 238.423.059.400
3/10/2018 25,25 23,79 +4,25% 23,46 25,42 24,08 23,77 23,79 6.299 366.607.143.500
2/10/2018 22,00 22,82 +8,67% 21,90 22,82 22,39 22,81 22,82 7.680 284.968.192.500
1/10/2018 21,25 21,00 -0,43% 20,80 21,36 21,04 20,99 21,02 127 118.990.987.300
28/9/2018 21,13 21,09 -1,72% 21,02 21,94 21,48 21,09 21,10 5.343 196.017.784.800
27/9/2018 20,50 21,46 +6,29% 20,47 21,46 21,04 21,45 21,46 5.225 219.276.879.100
26/9/2018 20,24 20,19 +0,55% 19,97 20,30 20,15 20,19 20,20 1.257 121.058.273.100
25/9/2018 19,70 20,08 +0,40% 19,53 20,15 19,91 20,07 20,08 4.151 108.448.720.000
24/9/2018 20,20 20,00 -0,70% 19,92 20,41 20,15 19,99 20,00 3.068 109.508.037.500
21/9/2018 20,15 20,14 +1,36% 19,95 20,30 20,14 20,13 20,14 8.855 117.878.166.700
20/9/2018 20,26 19,87 -0,55% 19,75 20,35 19,99 19,87 19,89 7.234 112.360.294.400
19/9/2018 19,93 19,98 -1,33% 19,83 20,46 20,19 19,97 19,98 4.596 122.316.619.800
18/9/2018 19,50 20,25 +4,38% 19,47 20,25 19,94 20,23 20,25 2.706 145.531.359.500
17/9/2018 18,63 19,40 +3,25% 18,63 19,49 19,13 19,39 19,40 947 136.390.885.200
14/9/2018 18,80 18,79 +0,43% 18,48 18,96 18,75 18,78 18,79 7.614 104.550.052.100
13/9/2018 19,03 18,71 -1,27% 18,62 19,13 18,80 18,70 18,73 7.664 69.236.904.600
12/9/2018 18,81 18,95 +2,43% 18,64 19,22 18,91 18,95 18,96 9.108 112.902.960.800
11/9/2018 18,87 18,50 -3,95% 18,43 18,89 18,61 18,50 18,51 9.474 105.189.100.100
10/9/2018 19,36 19,26 +1,42% 19,05 19,60 19,35 19,26 19,28 3.573 113.360.725.100
6/9/2018 18,99 18,99 +1,82% 18,48 19,02 18,77 18,95 19,00 9.009 101.948.024.300
5/9/2018 18,56 18,65 0,00% 18,23 18,80 18,53 18,65 18,66 656 100.006.592.600
4/9/2018 19,13 18,65 -1,84% 18,62 19,19 18,85 18,64 18,65 5.769 74.951.742.300
3/9/2018 18,99 19,00 -1,35% 18,76 19,13 18,98 19,00 19,01 3.125 48.226.303.700
31/8/2018 18,95 19,26 +2,45% 18,91 19,43 19,21 19,26 19,28 5.505 145.552.776.400
30/8/2018 19,15 18,80 -2,59% 18,68 19,54 18,97 18,79 18,80 2.519 121.414.051.500
29/8/2018 18,50 19,30 +5,18% 18,45 19,31 19,07 19,30 19,31 6.643 136.228.598.400
28/8/2018 18,76 18,35 -1,92% 18,34 18,85 18,55 18,35 18,36 1.077 70.642.079.100
27/8/2018 18,41 18,71 +2,24% 18,30 18,76 18,56 18,70 18,71 7.125 65.766.409.800
24/8/2018 18,35 18,30 +1,95% 18,05 18,44 18,24 18,29 18,30 668 69.137.231.900
23/8/2018 18,35 17,95 -2,18% 17,88 18,52 18,14 17,94 17,95 3.295 102.109.724.800
22/8/2018 17,70 18,35 +3,56% 17,65 18,38 18,09 18,34 18,35 4.389 102.458.854.300
21/8/2018 18,27 17,72 -3,49% 17,65 18,53 18,14 17,71 17,72 8.241 124.746.557.900
20/8/2018 18,37 18,36 -0,54% 18,09 18,51 18,29 18,36 18,38 3.414 103.052.239.600
17/8/2018 18,75 18,46 -2,59% 18,40 18,86 18,56 18,46 18,47 8.178 126.885.459.800
16/8/2018 19,32 18,95 -0,52% 18,77 19,35 19,05 18,94 18,95 6.437 97.583.989.200
15/8/2018 19,64 19,05 -4,65% 19,05 19,67 19,34 19,05 19,08 4.683 126.987.628.600
14/8/2018 20,28 19,98 -0,30% 19,73 20,31 20,00 19,97 19,98 4.589 110.409.726.700
13/8/2018 19,50 20,04 +2,30% 19,27 20,04 19,63 20,01 20,04 1.870 114.465.074.700
10/8/2018 20,10 19,59 -3,69% 19,36 20,15 19,70 19,58 19,59 701 121.777.402.900
9/8/2018 20,26 20,34 +0,99% 19,80 20,35 20,13 20,32 20,34 2.891 103.173.648.000
8/8/2018 20,81 20,14 -2,75% 20,12 21,07 20,55 20,14 20,15 1.915 119.635.582.100
7/8/2018 21,33 20,71 -1,57% 20,57 21,46 21,04 20,71 20,74 1.831 145.508.141.500
6/8/2018 21,15 21,04 -0,33% 20,98 21,47 21,29 21,04 21,05 2.070 94.816.423.300
3/8/2018 21,40 21,11 +3,43% 21,09 21,55 21,30 21,11 21,12 5.726 185.162.428.700
2/8/2018 19,99 20,41 +2,00% 19,95 20,78 20,37 20,41 20,43 9.040 140.576.863.700
1/8/2018 19,59 20,01 +1,47% 19,54 20,01 19,79 20,00 20,01 4.410 77.472.796.200
31/7/2018 19,62 19,72 -0,85% 19,47 19,79 19,64 19,72 19,73 9.572 75.913.805.200
30/7/2018 19,95 19,89 +0,61% 19,70 20,10 19,88 19,87 19,89 7.377 73.681.663.300
27/7/2018 19,60 19,77 +1,85% 19,55 19,81 19,68 19,76 19,78 236 71.877.114.500
26/7/2018 19,95 19,41 -2,76% 19,37 19,95 19,62 19,41 19,42 882 94.481.103.500
25/7/2018 19,80 19,96 +1,53% 19,61 20,00 19,82 19,95 19,96 6.490 96.681.296.000
24/7/2018 19,57 19,66 +2,08% 19,53 19,87 19,67 19,66 19,70 8.696 78.567.898.900
23/7/2018 19,30 19,26 -0,16% 19,21 19,47 19,35 19,26 19,27 9.323 68.194.353.400
20/7/2018 19,17 19,29 +4,84% 18,93 19,48 19,23 19,28 19,29 943 188.553.054.500
19/7/2018 17,84 18,40 +1,94% 17,74 18,40 18,01 18,38 18,41 5.684 108.836.188.800
18/7/2018 18,25 18,05 -1,31% 17,94 18,40 18,19 18,01 18,05 1.153 73.935.264.400
17/7/2018 17,79 18,29 +2,29% 17,71 18,40 18,11 18,29 18,30 2.747 74.079.863.000
16/7/2018 17,95 17,88 -1,27% 17,60 17,98 17,79 17,87 17,88 5.812 111.773.616.400
13/7/2018 17,99 18,11 +0,89% 17,78 18,18 18,02 18,10 18,11 5.603 81.028.832.600
12/7/2018 17,62 17,95 +3,10% 17,52 18,02 17,77 17,95 17,97 3.681 87.781.479.800
11/7/2018 17,49 17,41 -1,92% 17,30 18,08 17,63 17,40 17,41 103 151.301.487.800
10/7/2018 18,34 17,75 -1,06% 17,55 18,35 17,94 17,75 17,76 4.970 127.181.186.700
6/7/2018 17,97 17,94 +0,45% 17,65 18,09 17,86 17,93 17,94 6.545 60.520.579.000
5/7/2018 18,60 17,86 -3,20% 17,65 18,80 18,15 17,86 17,87 6.911 138.102.443.700
4/7/2018 17,38 18,45 +5,43% 17,24 18,45 17,78 18,43 18,45 3.096 96.421.893.500
3/7/2018 17,74 17,50 +0,17% 17,46 17,89 17,68 17,50 17,54 1.446 101.615.934.200
2/7/2018 16,99 17,47 +1,63% 16,90 17,48 17,19 17,45 17,47 6.862 93.804.811.300
29/6/2018 16,85 17,19 +3,55% 16,73 17,19 17,01 17,18 17,19 4.394 128.901.054.800
28/6/2018 16,72 16,60 +0,30% 16,33 17,07 16,73 16,59 16,60 9.338 158.949.344.200
27/6/2018 16,10 16,55 +3,18% 16,06 16,98 16,53 16,50 16,55 8.470 129.136.505.000
26/6/2018 15,90 16,04 +2,17% 15,53 16,12 15,87 16,03 16,04 1.380 94.586.859.900
25/6/2018 15,20 15,70 +3,90% 15,06 15,79 15,42 15,70 15,73 6.909 93.107.023.200
22/6/2018 15,41 15,11 +0,07% 15,01 15,68 15,26 15,11 15,12 9.605 79.651.877.900
21/6/2018 16,09 15,10 -6,85% 15,10 16,32 15,60 15,09 15,10 1.947 105.944.912.300
20/6/2018 15,84 16,21 +5,12% 15,80 16,48 16,13 16,21 16,23 1.996 142.615.657.600
19/6/2018 14,26 15,42 +6,34% 14,17 15,72 15,03 15,42 15,43 5.948 146.304.243.900
18/6/2018 14,77 14,50 -3,14% 14,50 14,89 14,68 14,50 14,52 1.220 69.559.040.100
15/6/2018 15,03 14,97 -0,86% 14,47 15,07 14,78 14,94 14,97 2.976 111.252.042.700
14/6/2018 15,33 15,10 -0,46% 15,05 15,55 15,24 15,10 15,14 9.894 87.376.365.700
13/6/2018 15,42 15,17 -1,88% 14,74 15,50 15,11 15,16 15,17 7.315 109.261.570.800
12/6/2018 15,48 15,46 +0,32% 15,24 15,68 15,47 15,45 15,46 5.393 107.662.268.500
11/6/2018 15,50 15,41 +1,05% 15,13 15,80 15,39 15,41 15,42 3.804 69.062.081.500
8/6/2018 15,81 15,25 -3,24% 15,06 16,19 15,50 15,25 15,26 2.391 141.844.219.900
7/6/2018 16,00 15,76 -3,49% 14,93 16,16 15,54 15,74 15,76 8.473 184.619.401.900
6/6/2018 16,47 16,33 -1,57% 15,87 16,68 16,28 16,32 16,33 547 113.197.477.800
5/6/2018 17,36 16,59 -5,36% 16,59 17,80 17,16 16,59 16,60 5.406 115.024.380.100
4/6/2018 17,29 17,53 +8,48% 17,05 17,64 17,37 17,52 17,53 8.402 162.508.720.300
1/6/2018 19,56 16,16 -14,86% 14,90 19,75 16,32 16,16 16,17 6.932 354.176.936.900
30/5/2018 18,39 18,98 -1,66% 18,13 19,97 19,04 18,95 18,97 1.139 238.843.425.500
29/5/2018 18,00 19,30 +14,13% 17,60 19,44 18,58 19,30 19,31 4.609 337.350.209.700
28/5/2018 19,20 16,91 -14,60% 16,91 19,20 17,94 16,91 16,95 6.281 241.391.610.900
25/5/2018 20,65 19,80 -1,39% 19,66 21,27 20,33 19,80 19,81 8.383 266.791.691.900
24/5/2018 20,05 20,08 -13,71% 19,65 20,75 20,17 20,08 20,09 1.108 484.802.104.200
23/5/2018 24,23 23,27 -5,83% 23,27 24,48 23,85 23,27 23,30 6.590 177.994.372.800
22/5/2018 24,81 24,71 -1,36% 24,15 25,29 24,61 24,71 24,74 7.176 216.899.293.500
21/5/2018 26,10 25,05 -2,34% 24,94 26,29 25,65 25,05 25,07 1.022 194.900.582.200
18/5/2018 25,01 25,65 -1,16% 24,96 26,17 25,60 25,64 25,66 3.302 213.068.044.900
17/5/2018 27,35 25,95 -5,26% 25,47 27,60 26,72 25,95 25,98 4.055 300.615.257.700
16/5/2018 26,87 27,39 +2,24% 26,84 27,53 27,29 27,39 27,40 181 175.987.438.200
15/5/2018 26,35 26,79 +2,10% 25,89 26,90 26,43 26,76 26,79 7.645 198.838.042.400
14/5/2018 25,85 26,24 +3,14% 25,81 26,48 26,13 26,22 26,24 422 174.927.348.200
11/5/2018 25,83 25,44 -1,20% 25,42 26,31 25,87 25,44 25,45 8.087 188.854.669.600
10/5/2018 25,14 25,75 +3,91% 24,92 26,49 25,73 25,75 25,76 7.558 326.594.095.200
9/5/2018 23,30 24,78 +8,16% 23,22 24,80 24,05 24,75 24,78 9.232 283.981.841.100
8/5/2018 23,06 22,91 +1,15% 22,52 23,15 22,84 22,91 22,92 1.318 185.477.855.300
7/5/2018 22,57 22,65 +1,71% 22,49 23,17 22,80 22,65 22,66 6.692 109.053.783.100
4/5/2018 22,45 22,27 -0,80% 22,27 22,64 22,46 22,27 22,29 6.276 75.466.499.500
3/5/2018 22,54 22,45 -0,66% 21,97 22,64 22,35 22,44 22,45 7.783 109.219.608.600
2/5/2018 22,67 22,60 -1,61% 22,51 22,93 22,70 22,59 22,60 2.252 72.165.961.100
30/4/2018 22,73 22,97 +1,14% 22,63 23,02 22,84 22,95 22,97 2.870 54.103.514.100
27/4/2018 22,84 22,71 +0,35% 22,66 22,93 22,80 22,70 22,71 2.395 86.336.032.300
26/4/2018 22,00 22,63 +4,14% 21,97 22,63 22,29 22,61 22,63 7.289 126.361.883.100
25/4/2018 22,01 21,73 -2,99% 21,67 22,13 21,86 21,73 21,75 5.128 149.060.124.300
24/4/2018 22,60 22,40 -0,36% 22,23 22,77 22,51 22,39 22,41 4.538 105.149.653.100
23/4/2018 22,09 22,48 +0,54% 21,94 22,48 22,22 22,46 22,48 3.933 82.267.201.400
20/4/2018 22,06 22,36 +0,72% 21,90 22,46 22,26 22,34 22,36 7.231 136.929.964.700
19/4/2018 22,07 22,20 +1,83% 21,93 22,40 22,19 22,19 22,20 7.886 138.694.320.300
18/4/2018 21,35 21,80 +3,66% 21,31 21,87 21,62 21,79 21,80 9.788 141.053.087.000
17/4/2018 20,70 21,03 +1,99% 20,62 21,08 20,91 21,01 21,03 4.855 76.479.953.300
16/4/2018 21,05 20,62 -2,74% 20,60 21,24 20,84 20,62 20,63 2.765 101.040.666.400
13/4/2018 21,64 21,20 -2,21% 21,06 21,74 21,32 21,20 21,21 5.949 92.449.672.300
12/4/2018 21,79 21,68 -0,55% 21,68 21,94 21,79 21,68 21,69 9.854 78.984.445.100
11/4/2018 21,35 21,80 +1,87% 21,33 21,90 21,72 0,00 0,00 6.189 135.532.882.200
10/4/2018 20,91 21,40 +4,24% 20,76 21,51 21,15 21,38 21,40 9.982 123.842.563.500
9/4/2018 21,43 20,53 -3,52% 20,53 21,44 20,95 20,53 20,56 1.353 92.729.924.600
6/4/2018 20,98 21,28 +0,61% 20,83 21,28 21,04 21,25 21,28 9.236 100.833.148.000
5/4/2018 21,15 21,15 +3,78% 21,03 21,33 21,17 21,15 21,16 9.416 187.613.184.000
4/4/2018 20,31 20,38 -1,59% 20,11 20,60 20,34 20,36 20,38 1.978 118.984.106.200
3/4/2018 21,11 20,71 -0,91% 20,66 21,19 20,92 20,71 20,73 5.725 82.103.917.800
2/4/2018 21,36 20,90 -2,38% 20,77 21,46 21,06 20,88 20,90 3.210 78.520.291.700
29/3/2018 21,26 21,41 +0,99% 21,23 21,56 21,42 21,41 21,42 3.929 73.523.472.200
28/3/2018 21,26 21,20 -1,12% 20,99 21,41 21,16 21,16 21,20 5.047 81.560.231.900
27/3/2018 22,14 21,44 -2,68% 21,37 22,18 21,74 21,44 21,47 6.851 94.722.238.700
26/3/2018 22,07 22,03 +1,29% 21,84 22,20 22,02 22,02 22,03 1.273 66.467.274.600
23/3/2018 21,61 21,75 +0,14% 21,53 22,11 21,87 21,75 21,77 3.396 115.525.170.800
22/3/2018 21,86 21,72 -1,50% 21,58 22,04 21,78 21,70 21,72 8.480 108.983.454.200
21/3/2018 21,25 22,05 +4,21% 21,20 22,09 21,71 22,04 22,05 6.659 115.305.412.200
20/3/2018 21,18 21,16 +1,10% 21,11 21,41 21,23 21,15 21,16 8.767 63.932.597.500
19/3/2018 21,27 20,93 -2,33% 20,86 21,36 21,06 20,93 20,94 6.308 88.939.168.300
16/3/2018 21,47 21,43 +0,56% 21,23 21,74 21,50 21,43 21,44 9.330 124.489.221.300
15/3/2018 22,05 21,31 -4,78% 21,31 22,18 21,68 21,31 21,32 1.311 175.871.636.900
14/3/2018 22,30 22,38 +1,22% 22,09 22,44 22,28 22,37 22,38 1.838 71.208.765.700
13/3/2018 22,45 22,11 -0,99% 22,06 22,54 22,28 22,11 22,12 3.446 77.405.720.200
12/3/2018 22,54 22,33 -0,27% 22,23 22,59 22,40 22,31 22,33 6.975 72.497.655.400
9/3/2018 21,78 22,39 +3,18% 21,59 22,39 22,06 22,37 22,39 7.305 100.506.583.900
8/3/2018 21,85 21,70 +0,14% 21,32 21,88 21,61 21,65 21,70 3.811 78.166.505.500
7/3/2018 21,69 21,67 -1,05% 21,37 21,97 21,59 21,66 21,67 182 110.041.066.600
6/3/2018 22,50 21,90 -0,99% 21,86 22,63 22,18 21,90 21,91 5.033 126.998.946.400
5/3/2018 21,49 22,12 +2,84% 21,36 22,17 21,86 22,08 22,12 7.990 118.611.621.200
2/3/2018 20,70 21,51 +2,28% 20,51 21,51 20,98 21,51 21,52 6.142 110.557.598.900
1/3/2018 21,40 21,03 -2,00% 20,76 21,46 21,14 21,02 21,03 4.652 140.354.870.900
28/2/2018 21,63 21,46 -0,19% 21,18 21,77 21,46 21,42 21,46 7.165 142.166.296.600
27/2/2018 21,47 21,50 -0,09% 21,34 21,85 21,59 21,49 21,50 5.582 92.671.124.200
26/2/2018 21,40 21,52 +1,89% 21,38 21,69 21,56 21,52 21,53 5.044 103.835.203.400
23/2/2018 20,95 21,12 +1,83% 20,62 21,14 20,95 21,09 21,12 6.636 116.818.881.300
22/2/2018 20,59 20,74 +2,42% 20,54 20,82 20,69 20,74 20,75 5.539 78.976.643.500
21/2/2018 20,59 20,25 -0,93% 20,25 20,88 20,62 20,25 20,30 8.216 114.812.761.400
20/2/2018 19,88 20,44 +1,95% 19,82 20,82 20,39 20,42 20,44 6.265 137.516.538.200
19/2/2018 19,55 20,05 +3,24% 19,55 20,10 19,90 20,05 20,06 4.204 81.462.529.700
16/2/2018 19,46 19,42 +0,10% 19,31 19,58 19,45 19,42 19,43 4.110 67.571.574.800
15/2/2018 19,50 19,40 +0,78% 19,17 19,54 19,37 19,39 19,40 2.124 61.973.283.000
14/2/2018 19,01 19,25 +2,56% 18,96 19,36 19,16 19,25 19,26 8.379 83.182.860.700
9/2/2018 19,03 18,77 -1,47% 18,51 19,39 18,88 18,77 18,80 9.747 129.796.448.600
8/2/2018 19,55 19,05 -2,01% 18,80 19,74 19,22 19,05 19,06 1.561 98.272.525.300
7/2/2018 19,97 19,44 -2,75% 19,36 20,22 19,79 19,43 19,44 481 122.544.417.000
6/2/2018 18,66 19,99 +4,99% 18,62 19,99 19,39 19,98 19,99 2.148 143.784.966.100
5/2/2018 19,65 19,04 -4,66% 19,04 19,97 19,52 19,04 19,10 8.718 121.549.207.700
2/2/2018 20,30 19,97 -2,68% 19,85 20,42 20,10 19,97 19,98 3.520 101.851.953.500
1/2/2018 19,76 20,52 +4,16% 19,76 20,62 20,25 20,50 20,52 8.838 105.214.840.500
31/1/2018 19,74 19,70 +1,08% 19,68 19,93 19,81 19,70 19,75 6.857 82.387.283.200
30/1/2018 19,77 19,49 -1,81% 19,36 19,77 19,53 19,49 19,50 9.173 90.254.604.700
29/1/2018 19,67 19,85 -0,40% 19,57 20,05 19,81 19,83 19,85 7.290 110.440.412.700
26/1/2018 19,62 19,93 +3,05% 19,10 19,98 19,64 19,93 19,94 987 161.069.339.100
24/1/2018 18,42 19,34 +5,74% 18,42 19,63 19,02 19,34 19,35 3.308 170.774.717.200
23/1/2018 18,40 18,29 -0,97% 18,00 18,46 18,21 18,25 18,29 8.017 72.565.524.100
22/1/2018 18,26 18,47 +1,15% 18,09 18,47 18,30 18,46 18,47 8.838 62.094.151.100
19/1/2018 18,31 18,26 +0,22% 18,03 18,42 18,17 18,26 18,27 9.769 60.845.756.300
18/1/2018 18,35 18,22 -0,76% 17,93 18,53 18,24 18,21 18,22 7.056 88.636.884.400
17/1/2018 17,92 18,36 +4,02% 17,81 18,36 18,07 18,35 18,36 323 105.746.922.800
16/1/2018 17,35 17,65 +1,73% 17,30 17,84 17,66 17,64 17,65 192 103.547.516.100
15/1/2018 17,32 17,35 +0,29% 17,15 17,44 17,34 17,33 17,35 8.420 50.194.656.900
12/1/2018 17,04 17,30 +0,29% 17,02 17,41 17,25 17,30 17,31 7.013 79.205.284.400
11/1/2018 16,88 17,25 +2,68% 16,84 17,30 17,09 17,25 17,26 3.206 64.819.939.300
10/1/2018 16,92 16,80 -1,35% 16,77 17,05 16,92 16,79 16,80 9.273 48.307.798.600
9/1/2018 17,03 17,03 0,00% 16,96 17,16 17,06 17,02 17,03 6.870 59.857.463.400
8/1/2018 16,74 17,03 +1,19% 16,71 17,03 16,92 17,02 17,04 6.507 48.057.591.400
5/1/2018 16,70 16,83 +0,60% 16,57 16,86 16,76 16,82 16,83 7.542 45.200.759.800
4/1/2018 16,78 16,73 +0,18% 16,62 16,96 16,83 16,73 16,75 9.461 62.409.986.400
3/1/2018 16,49 16,70 +0,91% 16,37 16,72 16,58 16,69 16,70 1.425 92.761.001.600
2/1/2018 16,19 16,55 +2,80% 16,19 16,55 16,42 16,53 16,55 660 54.962.814.900
28/12/2017 16,10 16,10 +0,31% 16,00 16,13 16,08 16,09 16,10 8.450 30.580.385.600
27/12/2017 15,99 16,05 +0,50% 15,98 16,14 16,05 16,02 16,05 1.264 37.822.427.600
26/12/2017 15,75 15,97 +1,40% 15,69 15,99 15,86 15,97 15,98 4.164 35.181.995.600
22/12/2017 15,75 15,75 -0,69% 15,69 15,89 15,78 15,75 15,76 1.514 29.539.753.700
21/12/2017 15,31 15,86 +4,07% 15,30 15,87 15,62 15,85 15,86 7.968 73.790.510.900
20/12/2017 15,21 15,24 +0,66% 15,17 15,30 15,23 15,23 15,24 9.053 30.692.182.100
19/12/2017 15,18 15,14 -0,53% 15,06 15,25 15,13 15,13 15,14 1.006 34.270.024.700
18/12/2017 15,16 15,22 +1,81% 15,13 15,33 15,23 15,21 15,22 1.613 65.155.565.100
15/12/2017 15,05 14,95 -0,40% 14,95 15,24 15,07 14,95 15,00 6.984 83.939.740.000
14/12/2017 15,10 15,01 -1,12% 15,00 15,31 15,11 15,01 15,02 2.439 56.197.094.600
13/12/2017 15,65 15,18 -2,00% 15,11 15,68 15,46 15,17 15,18 1.197 72.441.555.400
12/12/2017 15,36 15,49 +0,72% 15,18 15,49 15,32 15,46 15,49 1.238 55.464.049.700
11/12/2017 15,48 15,38 +0,20% 15,37 15,57 15,44 15,38 15,39 9.956 32.868.093.300
8/12/2017 15,51 15,35 +0,59% 15,35 15,68 15,54 15,35 15,38 3.176 61.540.630.700
7/12/2017 15,30 15,26 -1,68% 15,07 15,49 15,30 15,26 15,27 2.757 57.047.813.300
6/12/2017 15,22 15,52 +1,37% 15,14 15,70 15,42 15,52 15,55 4.675 60.506.503.800
5/12/2017 15,50 15,31 -1,10% 15,21 15,83 15,56 15,31 15,32 7.293 47.053.897.800
4/12/2017 15,65 15,48 -0,83% 15,46 15,80 15,59 15,48 15,50 4.774 68.326.662.100
1/12/2017 15,34 15,61 +1,50% 15,26 15,77 15,59 15,61 15,62 2.891 66.612.972.800
30/11/2017 15,30 15,38 +0,33% 14,99 15,47 15,26 15,38 15,39 305 80.621.358.600
29/11/2017 15,87 15,33 -3,22% 15,32 15,92 15,50 15,33 15,35 6.659 71.063.987.100
28/11/2017 15,93 15,84 -0,19% 15,81 16,04 15,91 15,84 15,85 1.853 48.419.207.100
27/11/2017 16,01 15,87 -1,43% 15,78 16,02 15,87 15,87 15,88 282 45.152.946.500
24/11/2017 16,25 16,10 -0,56% 16,04 16,37 16,19 16,10 16,11 6.753 30.436.340.800
23/11/2017 15,98 16,19 +0,50% 15,94 16,26 16,09 16,18 16,19 8.732 24.790.976.700
22/11/2017 16,09 16,11 +1,32% 15,93 16,24 16,08 16,10 16,11 72 60.222.586.000
21/11/2017 16,15 15,90 -0,75% 15,85 16,31 16,13 15,90 15,91 5.238 73.909.182.600
17/11/2017 15,92 16,02 +1,33% 15,81 16,12 15,99 16,01 16,02 4.533 61.384.699.100
16/11/2017 15,62 15,81 +3,00% 15,48 16,04 15,79 15,81 15,85 8.668 67.448.085.300
14/11/2017 16,50 15,35 -7,75% 15,28 16,52 15,82 15,35 15,38 3.647 140.432.273.000
13/11/2017 16,69 16,64 -0,48% 16,39 16,77 16,60 16,64 16,65 315 47.656.180.900
10/11/2017 16,71 16,72 0,00% 16,51 16,81 16,67 16,70 16,72 7.267 59.972.263.900
9/11/2017 16,89 16,72 -1,36% 16,72 16,94 16,82 16,72 16,73 5.625 49.470.275.800
8/11/2017 16,69 16,95 +2,73% 16,51 16,95 16,72 16,94 16,95 7.793 68.879.338.400
7/11/2017 17,31 16,50 -5,34% 16,50 17,35 16,91 16,49 16,50 3.964 103.369.489.500
6/11/2017 17,05 17,43 +2,89% 16,98 17,44 17,23 17,42 17,43 4.037 79.373.173.200
3/11/2017 16,96 16,94 +0,24% 16,68 17,01 16,87 16,93 16,94 409 55.019.313.500
1/11/2017 16,99 16,90 +0,78% 16,88 17,10 16,99 16,90 16,91 7.111 66.078.785.300
31/10/2017 16,90 16,77 -0,06% 16,72 16,95 16,82 16,77 16,80 9.478 54.261.755.100
30/10/2017 16,97 16,78 -1,47% 16,74 17,17 16,92 16,78 16,79 2.503 93.716.834.000
27/10/2017 16,77 17,03 +1,79% 16,65 17,09 16,95 17,02 17,03 5.264 77.396.039.100
26/10/2017 16,78 16,73 +0,06% 16,66 16,89 16,77 16,73 16,74 3.856 63.477.499.500
25/10/2017 16,53 16,72 +1,27% 16,45 16,73 16,56 16,71 16,72 5.112 62.284.648.200
24/10/2017 16,28 16,51 +1,91% 16,17 16,51 16,33 16,51 16,52 9.059 75.526.291.600
23/10/2017 16,29 16,20 -0,12% 16,12 16,29 16,21 16,19 16,20 2.985 47.655.348.600
20/10/2017 16,19 16,22 +0,43% 16,17 16,39 16,29 16,22 16,23 3.133 52.821.373.700
19/10/2017 16,00 16,15 -0,06% 15,90 16,16 16,04 16,15 16,16 8.544 39.593.312.300
18/10/2017 16,22 16,16 +0,19% 16,13 16,28 16,19 16,16 16,17 4.843 41.636.568.800
17/10/2017 16,14 16,13 +0,06% 16,07 16,22 16,13 16,13 16,14 7.413 41.190.135.900
16/10/2017 16,16 16,12 +0,25% 16,00 16,26 16,12 16,12 16,13 9.888 72.067.405.000
13/10/2017 16,23 16,08 0,00% 16,06 16,29 16,17 16,07 16,08 2.333 39.154.407.300
11/10/2017 16,17 16,08 -0,68% 16,01 16,25 16,11 16,07 16,08 9.978 65.141.623.600
10/10/2017 16,13 16,19 +1,89% 16,01 16,19 16,12 16,18 16,19 5.171 75.887.994.700
9/10/2017 15,61 15,89 +1,27% 15,59 15,89 15,74 15,89 15,90 1.129 43.927.684.500
6/10/2017 15,66 15,69 -1,32% 15,54 15,77 15,63 15,68 15,69 6.535 65.272.171.000
5/10/2017 15,88 15,90 +1,53% 15,85 16,11 15,99 15,89 15,90 2.013 88.514.131.300
4/10/2017 15,90 15,66 -2,00% 15,65 15,94 15,77 15,65 15,66 2.116 75.377.111.600
3/10/2017 15,60 15,98 +3,77% 15,52 15,98 15,81 15,95 15,98 9.576 80.108.907.400
2/10/2017 15,19 15,40 +0,65% 15,06 15,40 15,22 15,38 15,40 7.921 45.409.655.600
29/9/2017 15,50 15,30 -0,26% 15,30 15,52 15,39 15,30 15,31 4.469 44.087.868.500
28/9/2017 15,37 15,34 +0,20% 15,22 15,50 15,37 15,33 15,34 728 52.027.213.000
27/9/2017 15,70 15,31 -1,61% 15,11 15,72 15,37 15,31 15,32 9.442 64.306.096.700
26/9/2017 15,86 15,56 -1,77% 15,56 15,90 15,72 15,56 15,59 8.114 59.536.053.800
25/9/2017 15,79 15,84 +0,96% 15,70 15,96 15,80 15,82 15,84 9.007 58.066.769.300
22/9/2017 15,60 15,69 +0,13% 15,43 15,80 15,62 15,66 15,69 1.366 63.958.559.700
21/9/2017 15,85 15,67 -1,26% 15,58 15,96 15,77 15,67 15,68 774 72.960.395.300
20/9/2017 15,25 15,87 +4,82% 15,07 15,88 15,47 15,86 15,87 6.723 124.222.762.800
19/9/2017 15,10 15,14 +0,66% 14,92 15,17 15,05 15,14 15,15 3.766 53.940.923.100
18/9/2017 15,02 15,04 0,00% 14,98 15,19 15,06 15,03 15,04 8.547 71.702.754.400
15/9/2017 15,07 15,04 0,00% 14,99 15,17 15,08 15,04 15,05 5.940 72.062.231.200
14/9/2017 15,03 15,04 +0,07% 15,02 15,26 15,13 15,04 15,05 3.003 52.094.315.800
13/9/2017 14,94 15,03 +1,08% 14,81 15,10 14,97 15,03 15,04 6.433 55.423.326.900
12/9/2017 14,98 14,87 -0,80% 14,86 15,16 15,02 14,87 14,88 3.941 74.680.217.300
11/9/2017 14,88 14,99 +1,90% 14,81 15,05 14,95 14,98 14,99 8.531 52.221.902.600
8/9/2017 15,10 14,71 -2,06% 14,69 15,15 14,84 14,71 14,74 9.780 53.949.679.500
6/9/2017 14,65 15,02 +4,23% 14,51 15,02 14,79 15,01 15,02 3.545 101.271.961.800
5/9/2017 14,57 14,41 +1,69% 14,23 14,65 14,44 14,40 14,41 9.967 81.573.073.000
4/9/2017 13,96 14,17 +1,07% 13,94 14,18 14,11 14,16 14,17 9.082 25.603.244.600
1/9/2017 13,85 14,02 +2,71% 13,82 14,19 14,03 14,02 14,04 5.978 84.593.603.100
31/8/2017 13,53 13,65 +1,49% 13,47 13,77 13,63 13,65 13,69 6.404 113.042.989.700
30/8/2017 13,79 13,45 -2,89% 13,44 13,90 13,67 13,45 13,46 5.536 80.459.333.800
29/8/2017 13,76 13,85 -0,14% 13,68 13,85 13,77 13,83 13,85 9.184 37.625.878.000
28/8/2017 13,93 13,87 -0,07% 13,76 14,03 13,89 13,85 13,87 8.762 37.810.000.900
25/8/2017 13,87 13,88 +0,58% 13,81 13,94 13,87 13,86 13,88 6.495 33.556.535.500
24/8/2017 13,78 13,80 +0,29% 13,68 13,89 13,78 13,79 13,80 897 44.518.927.800
23/8/2017 13,78 13,76 -0,22% 13,65 13,93 13,80 13,76 13,77 7.299 65.812.062.500
22/8/2017 13,70 13,79 +3,37% 13,64 13,87 13,76 13,78 13,79 4.452 76.031.893.200
21/8/2017 13,64 13,34 -1,91% 13,28 13,66 13,44 13,33 13,34 6.606 54.416.622.800
18/8/2017 13,16 13,60 +4,21% 13,16 13,60 13,41 13,58 13,60 5.675 88.881.381.900
17/8/2017 13,12 13,05 -0,61% 13,02 13,26 13,13 13,05 13,06 51 30.859.140.200
16/8/2017 13,30 13,13 -0,15% 13,10 13,38 13,25 13,12 13,13 9.521 59.594.909.700
15/8/2017 13,08 13,15 +0,54% 13,05 13,24 13,15 13,15 13,16 7.930 32.533.472.600
14/8/2017 12,98 13,08 +1,00% 12,91 13,22 13,10 13,08 13,09 6.992 41.411.775.800
11/8/2017 13,14 12,95 -1,82% 12,94 13,20 13,06 12,95 12,96 2.093 56.193.051.900
10/8/2017 13,60 13,19 -2,44% 13,15 13,66 13,37 13,19 13,20 1.304 75.163.955.700
9/8/2017 13,51 13,52 +0,22% 13,44 13,61 13,52 13,52 13,53 3.060 36.482.059.000
8/8/2017 13,50 13,49 -0,44% 13,46 13,69 13,57 13,48 13,49 5.270 39.236.808.000
7/8/2017 13,35 13,55 +1,12% 13,33 13,62 13,50 13,54 13,55 9.060 40.287.741.000
4/8/2017 13,41 13,40 +0,68% 13,26 13,48 13,37 13,39 13,40 1.413 28.832.368.200
3/8/2017 13,57 13,31 -1,48% 13,31 13,66 13,45 13,31 13,32 9.765 42.113.615.700
2/8/2017 13,13 13,51 +2,97% 13,08 13,61 13,39 13,51 13,52 4.713 62.084.662.200
1/8/2017 13,30 13,12 -1,28% 13,08 13,32 13,17 13,12 13,14 2.046 30.293.046.100
31/7/2017 13,22 13,29 +1,22% 13,07 13,31 13,20 13,29 13,30 4.185 41.465.851.100
28/7/2017 12,98 13,13 +1,00% 12,91 13,13 13,06 13,12 13,13 2.846 27.401.894.500
27/7/2017 13,05 13,00 +0,15% 13,00 13,17 13,06 13,00 13,01 8.125 28.503.572.300
26/7/2017 13,30 12,98 -1,82% 12,98 13,34 13,12 12,98 12,99 9.846 38.485.649.000
25/7/2017 13,01 13,22 +2,64% 13,01 13,25 13,18 13,22 13,23 3.077 39.451.589.600
24/7/2017 12,83 12,88 +1,50% 12,77 12,92 12,85 12,87 12,88 4.119 20.885.150.100
21/7/2017 13,00 12,69 -3,13% 12,67 13,04 12,83 12,69 12,70 7.384 49.731.457.500
20/7/2017 13,29 13,10 -0,98% 13,03 13,35 13,17 13,09 13,10 3.389 39.676.388.300
19/7/2017 13,00 13,23 +2,24% 12,97 13,27 13,12 13,22 13,23 9.121 47.907.999.500
18/7/2017 13,00 12,94 +0,39% 12,83 13,02 12,92 12,94 12,95 1.477 24.942.571.600
17/7/2017 13,03 12,89 -1,23% 12,87 13,05 12,93 12,88 12,89 1.104 36.381.934.100
14/7/2017 12,96 13,05 +1,40% 12,91 13,06 12,99 13,04 13,05 5.270 46.770.190.700
13/7/2017 12,96 12,87 -0,54% 12,80 13,04 12,92 12,87 12,89 9.385 42.631.311.100
12/7/2017 12,64 12,94 +4,95% 12,51 12,99 12,74 12,93 12,94 8.214 84.557.056.400
11/7/2017 11,95 12,33 +2,92% 11,90 12,45 12,23 12,32 12,33 9.488 55.666.971.500
10/7/2017 11,83 11,98 +0,42% 11,74 12,01 11,91 11,97 11,98 1.226 25.917.339.400
7/7/2017 12,13 11,93 -1,97% 11,85 12,17 11,98 11,93 11,94 3.755 51.141.588.200
6/7/2017 12,28 12,17 -0,33% 12,08 12,36 12,22 12,16 12,17 3.695 63.551.353.100
5/7/2017 12,38 12,21 -1,77% 12,12 12,52 12,31 12,20 12,21 8.197 51.690.402.800
4/7/2017 12,34 12,43 +0,57% 12,32 12,43 12,39 12,42 12,43 1.096 15.524.374.900
3/7/2017 12,28 12,36 -0,08% 12,22 12,41 12,31 12,36 12,37 7.219 38.855.566.300
30/6/2017 12,25 12,37 +1,56% 12,19 12,48 12,32 12,36 12,38 807 36.584.229.000
29/6/2017 12,26 12,18 +0,83% 12,09 12,30 12,19 12,18 12,19 3.916 29.723.362.100
28/6/2017 12,27 12,08 -1,06% 12,01 12,32 12,13 12,08 12,09 1.961 38.927.617.500
27/6/2017 12,34 12,21 -0,49% 12,13 12,48 12,27 12,20 12,21 6.381 55.374.330.800
26/6/2017 12,10 12,27 +2,85% 12,04 12,30 12,18 12,27 12,28 7.956 52.077.233.900
23/6/2017 12,11 11,93 -0,91% 11,87 12,15 11,98 11,93 11,94 4.710 40.263.748.000
22/6/2017 11,76 12,04 +3,44% 11,72 12,04 11,93 12,02 12,04 4.364 50.455.084.100
21/6/2017 11,95 11,64 -1,85% 11,59 12,12 11,83 11,63 11,64 2.867 69.585.006.100
20/6/2017 12,12 11,86 -3,50% 11,76 12,13 11,92 11,85 11,86 9.494 64.423.816.600
19/6/2017 12,31 12,29 +0,08% 12,22 12,47 12,36 12,27 12,29 4.955 56.782.376.200
16/6/2017 12,58 12,28 -2,69% 12,21 12,59 12,32 12,27 12,28 3.901 90.675.681.300
14/6/2017 12,94 12,62 -2,47% 12,61 13,04 12,78 12,62 12,63 1.664 86.177.437.400
13/6/2017 12,95 12,94 +0,31% 12,77 13,02 12,90 12,94 12,95 1.889 29.541.421.700
12/6/2017 12,97 12,90 +0,39% 12,77 13,03 12,89 12,90 12,91 7.618 39.568.026.100
9/6/2017 12,96 12,85 +0,08% 12,83 13,10 12,97 12,85 12,86 1.932 39.422.583.600
8/6/2017 12,78 12,84 -0,23% 12,71 12,96 12,83 12,84 12,85 4.888 35.623.522.100
7/6/2017 13,28 12,87 -2,35% 12,81 13,34 13,00 12,87 12,88 6.633 57.677.960.200
6/6/2017 13,23 13,18 0,00% 13,03 13,33 13,16 13,18 13,20 2.559 46.824.817.100
5/6/2017 12,96 13,18 +1,00% 12,92 13,24 13,12 13,17 13,18 9.573 41.231.549.900
2/6/2017 12,79 13,05 +1,79% 12,68 13,05 12,81 13,05 13,06 5.237 55.353.761.300
1/6/2017 13,16 12,82 -1,08% 12,82 13,29 13,06 12,82 12,85 7.648 56.023.469.900
31/5/2017 13,21 12,96 -2,99% 12,95 13,31 13,08 12,96 12,97 5.000 59.709.211.300
30/5/2017 13,55 13,36 -1,55% 13,36 13,64 13,47 13,36 13,37 8.533 46.697.774.600
29/5/2017 13,59 13,57 -0,80% 13,55 13,77 13,62 13,57 13,58 6.498 21.994.434.700
26/5/2017 13,47 13,68 -0,44% 13,40 13,79 13,59 13,65 13,68 8.559 86.108.009.900
25/5/2017 13,97 13,74 -1,43% 13,63 14,19 13,84 13,73 13,74 5.135 62.350.151.300
24/5/2017 13,75 13,94 +3,34% 13,69 14,09 13,93 13,94 13,95 5.252 75.324.041.400
23/5/2017 13,45 13,49 +0,67% 13,38 13,60 13,51 13,49 13,50 4.583 65.557.570.100
22/5/2017 13,35 13,40 -1,62% 13,00 13,51 13,30 13,40 13,41 6.041 73.183.763.100
19/5/2017 13,75 13,62 +3,57% 13,46 13,90 13,66 13,62 13,65 7.347 96.979.688.500
18/5/2017 12,45 13,15 -15,76% 12,45 14,00 13,39 13,15 13,19 7.895 191.482.335.800
17/5/2017 15,56 15,61 -0,57% 15,51 15,72 15,61 15,60 15,61 9.583 46.890.069.000
16/5/2017 15,77 15,70 +0,13% 15,52 15,78 15,68 15,70 15,72 2.836 54.053.626.000
15/5/2017 15,77 15,68 +1,49% 15,65 15,87 15,73 15,67 15,68 6.797 73.832.427.800
12/5/2017 15,50 15,45 +4,25% 15,35 15,58 15,47 15,45 15,46 7.659 129.231.065.000
11/5/2017 14,88 14,82 +0,61% 14,64 14,92 14,77 14,81 14,82 7.807 43.310.981.600
10/5/2017 14,34 14,73 +4,17% 14,31 14,75 14,59 14,72 14,73 5.222 67.540.144.000
9/5/2017 14,15 14,14 +0,43% 14,04 14,24 14,16 14,14 14,15 2.674 39.660.531.000
8/5/2017 14,13 14,08 -0,91% 13,98 14,35 14,13 14,06 14,08 6.525 51.534.973.700
5/5/2017 13,69 14,21 +4,49% 13,66 14,21 14,00 14,20 14,21 6.843 45.912.322.000
4/5/2017 14,00 13,60 -3,95% 13,58 14,00 13,73 13,60 13,61 4.642 51.753.850.300
3/5/2017 14,04 14,16 +1,22% 13,95 14,25 14,12 14,15 14,16 9.622 54.181.527.200
2/5/2017 14,06 13,99 +0,14% 13,85 14,34 14,11 13,98 13,99 5.712 53.401.900.300
28/4/2017 13,85 13,97 +1,75% 13,69 14,10 13,96 13,94 13,97 487 43.363.349.000
27/4/2017 13,99 13,73 -1,93% 13,56 14,03 13,76 13,72 13,73 3.839 40.039.567.800
26/4/2017 14,16 14,00 -2,37% 14,00 14,49 14,22 14,00 14,01 8.274 52.698.976.400
25/4/2017 13,90 14,34 +2,21% 13,80 14,34 14,06 14,32 14,34 4.886 45.402.558.600
24/4/2017 14,13 14,03 +1,08% 13,92 14,16 14,01 14,03 14,04 1.131 38.613.863.400
20/4/2017 13,80 13,88 +2,06% 13,63 13,90 13,79 13,85 13,88 3.023 38.929.215.600
19/4/2017 14,24 13,60 -3,55% 13,55 14,28 13,84 13,60 13,61 7.901 56.763.180.000
18/4/2017 14,15 14,10 -1,26% 13,95 14,37 14,16 14,09 14,10 2.399 64.238.400.300
17/4/2017 14,14 14,28 +1,42% 13,97 14,35 14,18 14,27 14,28 1.221 65.928.111.200
13/4/2017 14,65 14,08 -3,89% 14,08 14,69 14,35 14,08 14,09 9.200 63.951.430.600
12/4/2017 14,60 14,65 -0,20% 14,58 14,83 14,71 14,65 14,70 7.004 62.736.497.400
11/4/2017 14,97 14,68 -1,74% 14,55 14,99 14,76 14,67 14,68 236 56.972.810.800
10/4/2017 14,90 14,94 +1,63% 14,70 14,94 14,84 14,92 14,94 2.136 56.278.595.200
7/4/2017 14,61 14,70 +1,17% 14,60 14,90 14,76 14,69 14,70 3.006 48.757.378.400
6/4/2017 14,62 14,53 -0,27% 14,42 14,87 14,65 14,51 14,53 7.616 50.699.323.800
5/4/2017 15,05 14,57 -1,89% 14,50 15,16 14,93 14,57 14,58 9.490 74.521.020.800
4/4/2017 14,67 14,85 +1,23% 14,57 14,89 14,76 14,85 14,86 2.105 35.624.114.400
3/4/2017 14,54 14,67 +1,24% 14,53 14,75 14,64 14,67 14,68 1.559 57.740.832.500
31/3/2017 14,36 14,49 +0,28% 14,26 14,65 14,54 14,49 14,50 2.569 48.787.417.400
30/3/2017 14,55 14,45 0,00% 14,35 14,64 14,51 14,45 14,46 9.554 47.780.244.100
29/3/2017 14,04 14,45 +3,58% 13,93 14,49 14,29 14,45 14,46 5.352 61.547.283.100
28/3/2017 13,90 13,95 +1,31% 13,77 14,11 13,97 13,94 13,95 5.218 62.694.056.500
27/3/2017 13,24 13,77 +2,15% 13,02 13,79 13,42 13,76 13,77 9.878 42.994.379.700
24/3/2017 13,70 13,48 -0,66% 13,34 13,77 13,53 13,47 13,48 6.337 40.729.156.500
23/3/2017 13,48 13,57 -0,66% 13,42 13,82 13,63 13,57 13,58 3.140 49.713.311.400
22/3/2017 13,20 13,66 +5,08% 13,03 13,72 13,35 13,66 13,67 5.973 83.864.212.400
21/3/2017 13,61 13,00 -4,41% 12,82 13,63 13,11 13,00 13,01 7.824 60.833.387.800
20/3/2017 12,98 13,60 +3,34% 12,91 13,67 13,36 13,60 13,61 7.086 69.955.140.900
17/3/2017 13,81 13,16 -4,01% 13,05 13,88 13,31 13,16 13,17 2.314 108.883.022.700
16/3/2017 14,26 13,71 -3,45% 13,68 14,32 13,91 13,70 13,71 1.621 49.205.619.200
15/3/2017 13,86 14,20 +4,49% 13,55 14,20 13,89 14,20 14,21 1.580 77.241.456.800
14/3/2017 14,07 13,59 -5,43% 13,59 14,10 13,81 13,59 13,60 9.054 92.754.020.100
13/3/2017 14,33 14,37 +0,42% 14,16 14,40 14,29 14,37 14,38 1.264 40.439.569.000
10/3/2017 14,72 14,31 -1,31% 14,24 14,88 14,46 14,30 14,31 6.024 61.415.193.900
9/3/2017 14,34 14,50 -0,34% 14,17 14,59 14,32 14,49 14,50 4.025 66.582.715.300
8/3/2017 15,16 14,55 -4,15% 14,55 15,18 14,79 14,55 14,60 3.370 72.953.685.300
7/3/2017 15,18 15,18 +0,53% 15,12 15,38 15,22 15,18 15,19 1.702 47.081.733.100
6/3/2017 15,11 15,10 -1,44% 15,04 15,47 15,19 15,08 15,10 5.812 35.433.731.500
3/3/2017 15,22 15,32 +1,39% 15,04 15,34 15,21 15,31 15,32 4.201 37.307.810.900
2/3/2017 15,44 15,11 -2,64% 14,99 15,45 15,16 15,10 15,11 8.983 58.355.709.200
1/3/2017 15,51 15,52 +2,24% 15,32 15,55 15,48 15,52 15,53 6.166 39.723.803.900
24/2/2017 15,35 15,18 -2,44% 15,10 15,47 15,24 15,17 15,18 2.097 46.363.446.500
23/2/2017 15,94 15,56 -0,89% 15,48 16,10 15,75 15,56 15,58 8.407 64.918.881.600
22/2/2017 16,00 15,70 -2,42% 15,57 16,02 15,76 15,69 15,70 2.845 71.330.682.300
21/2/2017 16,10 16,09 +1,07% 16,04 16,23 16,12 16,08 16,09 2.007 54.320.475.100
20/2/2017 15,74 15,92 +1,99% 15,65 15,98 15,80 15,91 15,92 5.672 52.970.305.900
17/2/2017 15,74 15,61 -1,58% 15,60 15,90 15,67 15,61 15,62 1.052 38.985.562.400
16/2/2017 15,84 15,86 +0,13% 15,75 16,07 15,90 15,85 15,86 4.961 59.303.194.400
15/2/2017 15,91 15,84 +0,13% 15,78 16,05 15,93 15,83 15,84 1.252 76.393.857.200
14/2/2017 15,74 15,82 +1,28% 15,56 15,95 15,77 15,82 15,84 5.250 54.309.020.200
13/2/2017 15,77 15,62 +0,26% 15,55 15,91 15,70 15,62 15,63 705 57.245.322.200
10/2/2017 15,20 15,58 +3,52% 15,14 15,63 15,41 15,57 15,58 6.594 68.540.411.400
9/2/2017 15,18 15,05 -0,33% 14,96 15,24 15,08 15,04 15,05 8.440 51.161.851.200
8/2/2017 14,77 15,10 +2,72% 14,27 15,10 14,61 15,08 15,10 4.174 86.120.987.300
7/2/2017 15,10 14,70 -1,74% 14,70 15,16 14,88 14,70 14,73 5.002 43.400.961.400
6/2/2017 15,38 14,96 -2,48% 14,95 15,47 15,17 14,96 14,99 2.583 45.052.228.500
3/2/2017 14,92 15,34 +3,02% 14,77 15,34 15,16 15,34 15,35 870 60.965.591.400
2/2/2017 14,99 14,89 -0,87% 14,86 15,28 15,03 14,89 14,90 7.746 59.093.318.800
1/2/2017 15,26 15,02 0,00% 14,91 15,41 15,12 15,01 15,02 2.237 54.401.580.500
31/1/2017 14,99 15,02 +1,21% 14,90 15,37 15,14 15,01 15,02 7.108 46.645.322.600
30/1/2017 15,51 14,84 -4,99% 14,84 15,53 15,10 14,84 14,85 1.856 40.459.267.500
27/1/2017 15,73 15,62 -1,14% 15,54 15,87 15,67 15,62 15,64 818 36.488.154.900
26/1/2017 16,15 15,80 -1,50% 15,80 16,19 15,96 15,79 15,80 1.385 59.709.975.600
24/1/2017 16,12 16,04 +0,31% 15,97 16,43 16,20 16,04 16,08 520 80.562.201.900
23/1/2017 15,94 15,99 -0,06% 15,79 16,09 15,96 15,98 15,99 7.681 40.137.215.000
20/1/2017 15,84 16,00 +1,46% 15,81 16,19 16,02 16,00 16,01 7.513 55.866.720.300
19/1/2017 15,82 15,77 -0,13% 15,58 15,88 15,77 15,76 15,77 572 34.191.835.600
18/1/2017 15,80 15,79 -0,19% 15,71 15,93 15,83 15,77 15,79 4.053 39.142.226.400
17/1/2017 15,73 15,82 +0,44% 15,72 15,97 15,88 15,81 15,82 4.438 45.528.600.600
16/1/2017 15,70 15,75 +0,45% 15,58 15,75 15,70 15,73 15,75 3.728 31.509.655.800
13/1/2017 15,77 15,68 -1,38% 15,57 15,95 15,69 15,68 15,69 285 54.079.491.700
12/1/2017 16,15 15,90 +1,53% 15,90 16,25 16,04 15,90 15,91 3.412 80.024.239.900
11/1/2017 15,64 15,66 +1,16% 15,27 15,68 15,52 15,66 15,67 7.680 53.393.009.600
10/1/2017 15,60 15,48 +0,98% 15,39 15,68 15,55 15,48 15,49 1.187 40.829.034.800
9/1/2017 15,50 15,33 -2,11% 15,33 15,60 15,46 15,33 15,35 548 39.585.306.200
6/1/2017 15,78 15,66 -0,57% 15,50 15,92 15,68 15,65 15,66 8.712 40.138.334.000
5/1/2017 15,70 15,75 +1,61% 15,62 15,91 15,76 15,74 15,75 4.266 75.041.601.000
4/1/2017 15,45 15,50 0,00% 15,31 15,68 15,50 15,49 15,50 2.250 57.466.047.000
3/1/2017 14,95 15,50 +5,73% 14,95 15,65 15,36 15,49 15,50 7.364 61.372.645.400
2/1/2017 14,64 14,66 -1,41% 14,60 14,70 14,65 14,65 14,66 6.897 11.025.159.400
29/12/2016 14,85 14,87 +0,61% 14,52 14,88 14,72 14,85 14,87 9.721 26.643.989.100
28/12/2016 14,43 14,78 +2,57% 14,36 14,81 14,63 14,75 14,78 265 27.776.288.100
27/12/2016 14,50 14,41 -0,07% 14,26 14,55 14,41 14,40 14,42 3.617 21.553.467.200
26/12/2016 14,32 14,42 +1,26% 14,27 14,45 14,38 14,41 14,42 4.840 8.250.153.700
23/12/2016 14,05 14,24 +1,64% 14,01 14,35 14,19 14,24 14,25 3.100 30.916.831.600
22/12/2016 14,46 14,01 -2,30% 14,01 14,46 14,11 14,01 14,02 722 59.603.194.000
21/12/2016 14,45 14,34 -0,07% 14,04 14,48 14,29 14,34 14,35 8.238 46.959.706.500
20/12/2016 14,46 14,35 -0,07% 14,10 14,59 14,34 14,34 14,35 9.668 45.628.661.000
19/12/2016 14,88 14,36 -2,71% 14,35 14,89 14,60 14,36 14,37 7.841 57.161.969.900
16/12/2016 14,90 14,76 -0,61% 14,76 15,14 14,89 14,76 14,80 5.998 56.426.103.500
15/12/2016 14,78 14,85 +0,75% 14,33 14,91 14,62 14,74 14,80 1.635 63.362.263.400
14/12/2016 15,43 14,74 -4,60% 14,74 15,47 15,08 14,74 14,80 5.559 66.704.884.200
13/12/2016 15,55 15,45 -0,96% 15,38 15,69 15,53 15,45 15,50 8.294 51.976.457.500
12/12/2016 15,79 15,60 +0,13% 15,48 15,95 15,72 15,59 15,60 5.529 55.719.970.200
9/12/2016 15,88 15,58 -0,76% 15,52 15,90 15,71 15,58 15,59 9.722 58.412.637.900
8/12/2016 15,97 15,70 -1,01% 15,52 16,00 15,76 15,70 15,71 2.380 64.801.311.000
7/12/2016 16,30 15,86 -1,80% 15,77 16,33 15,96 15,85 15,86 7.764 80.221.496.200
6/12/2016 16,00 16,15 +3,13% 15,74 16,20 16,00 16,15 16,16 5.330 102.304.093.500
5/12/2016 16,01 15,66 -1,07% 15,55 16,09 15,80 15,65 15,66 2.162 75.222.683.200
2/12/2016 15,12 15,83 +2,53% 14,75 15,91 15,47 15,83 15,85 3.501 90.329.301.000
1/12/2016 16,00 15,44 -3,50% 15,33 16,35 15,92 15,43 15,44 7.139 106.336.285.700
30/11/2016 15,90 16,00 +9,14% 15,61 16,19 15,94 16,00 16,01 7.759 131.617.466.800
29/11/2016 15,30 14,66 -5,17% 14,59 15,38 14,86 14,66 14,68 6.719 80.376.114.000
28/11/2016 15,20 15,46 +1,05% 15,20 15,56 15,42 15,45 15,46 7.180 59.782.622.200
25/11/2016 15,25 15,30 -1,80% 15,05 15,52 15,28 15,26 15,30 6.168 72.806.136.800
24/11/2016 15,90 15,58 -1,70% 15,58 15,90 15,73 15,58 15,62 2.010 23.167.213.200
23/11/2016 15,72 15,85 -0,50% 15,53 15,99 15,79 15,80 15,85 6.125 67.101.483.000
22/11/2016 15,93 15,93 +2,25% 15,25 16,08 15,77 15,87 15,93 4.115 92.505.804.800
21/11/2016 15,05 15,58 +7,30% 14,88 15,58 15,28 15,57 15,58 252 90.389.616.100
18/11/2016 14,37 14,52 +1,61% 14,21 14,69 14,49 14,52 14,54 6.519 79.776.675.900
17/11/2016 15,15 14,29 -3,05% 14,29 15,32 14,93 14,29 14,30 2.393 76.971.123.600
16/11/2016 14,55 14,74 +5,29% 14,18 14,96 14,59 14,74 14,75 1.599 112.952.830.800
14/11/2016 13,80 14,00 -0,07% 13,33 14,18 13,74 14,00 14,02 2.496 119.028.111.500
11/11/2016 15,18 14,01 -9,61% 13,94 15,46 14,65 14,00 14,01 4.759 190.220.021.700
10/11/2016 17,10 15,50 -6,91% 15,50 17,18 16,19 15,50 15,54 4.294 153.381.735.900
9/11/2016 15,85 16,65 -2,29% 15,81 17,10 16,45 16,65 16,70 3.707 183.297.310.700
8/11/2016 17,10 17,04 -0,99% 16,73 17,48 17,13 17,04 17,05 2.871 96.378.912.600
7/11/2016 16,71 17,21 +7,63% 16,71 17,21 16,99 17,20 17,21 5.553 87.734.256.900
4/11/2016 16,47 15,99 -0,87% 15,91 16,58 16,25 15,98 15,99 7.184 99.740.170.400
3/11/2016 16,63 16,13 -4,33% 16,13 17,03 16,50 16,12 16,13 9.191 94.088.339.000
1/11/2016 17,88 16,86 -4,69% 16,56 17,88 17,14 16,86 16,90 241 117.829.017.100
31/10/2016 18,03 17,69 -2,21% 17,61 18,17 17,78 17,69 17,70 8.694 74.802.637.400
28/10/2016 17,99 18,09 0,00% 17,95 18,29 18,12 18,07 18,09 5.942 68.323.720.400
27/10/2016 18,11 18,09 -0,06% 18,09 18,49 18,29 18,09 18,10 6.326 79.856.395.400
26/10/2016 17,70 18,10 +0,56% 17,61 18,25 17,98 18,08 18,10 8.772 92.507.321.400
25/10/2016 18,22 18,00 -1,10% 17,71 18,29 17,98 18,00 18,04 2.992 103.730.982.400
24/10/2016 18,26 18,20 +1,39% 18,00 18,43 18,21 18,20 18,21 817 94.139.510.000
21/10/2016 17,65 17,95 +1,18% 17,48 18,09 17,82 17,95 17,96 1.741 85.484.686.900
20/10/2016 17,31 17,74 +0,68% 17,22 17,74 17,47 17,73 17,74 8.292 109.933.517.600
19/10/2016 17,72 17,62 +1,15% 17,34 17,79 17,58 17,60 17,62 6.561 114.681.009.200
18/10/2016 17,21 17,42 +3,08% 17,18 17,64 17,41 17,42 17,43 9.549 134.122.729.600
17/10/2016 16,24 16,90 +3,94% 16,07 16,90 16,52 16,89 16,90 6.142 123.930.640.400
14/10/2016 16,01 16,26 +3,17% 15,98 16,29 16,15 16,25 16,26 4.720 106.850.348.800
13/10/2016 15,19 15,76 +2,40% 15,03 15,82 15,51 15,75 15,76 3.094 90.330.316.800
11/10/2016 15,61 15,39 -2,16% 15,29 15,66 15,41 15,39 15,40 6.602 106.865.155.100
10/10/2016 15,52 15,73 +3,08% 15,51 15,77 15,66 15,72 15,73 4.483 60.674.101.400
7/10/2016 15,23 15,26 +1,06% 14,97 15,38 15,25 15,26 15,27 3.265 109.378.688.100
6/10/2016 14,71 15,10 +3,57% 14,62 15,10 14,89 15,07 15,10 4.567 114.673.018.800
5/10/2016 14,19 14,58 +3,99% 14,16 14,64 14,42 14,57 14,58 792 94.101.236.800
4/10/2016 13,98 14,02 +0,36% 13,83 14,12 13,98 14,00 14,02 1.661 55.546.976.400
3/10/2016 13,67 13,97 +2,95% 13,62 13,97 13,85 13,96 13,97 6.311 47.732.825.700
30/9/2016 13,53 13,57 +1,04% 13,44 13,77 13,62 13,57 13,58 9.123 53.524.145.400
29/9/2016 13,80 13,43 -3,03% 13,43 13,90 13,66 13,43 13,44 7.925 72.621.096.100
28/9/2016 13,30 13,85 +5,56% 13,12 13,85 13,43 13,82 13,85 2.038 92.782.687.000
27/9/2016 13,40 13,12 -2,09% 12,87 13,40 13,07 13,11 13,12 71 75.943.721.300
26/9/2016 13,59 13,40 -2,12% 13,39 13,69 13,53 13,39 13,40 6.218 48.105.411.200
23/9/2016 13,98 13,69 -2,21% 13,54 13,98 13,74 13,69 13,70 8.906 73.181.067.700
22/9/2016 13,89 14,00 +2,49% 13,84 14,09 13,98 13,99 14,00 8.189 66.512.737.500
21/9/2016 13,60 13,66 +1,19% 13,40 13,69 13,56 13,65 13,66 1.879 82.853.313.000
20/9/2016 13,45 13,50 +3,45% 13,33 13,63 13,47 13,48 13,50 6.465 70.180.036.200
19/9/2016 13,42 13,05 -0,84% 13,02 13,54 13,28 13,05 13,06 5.039 67.902.592.200
16/9/2016 13,34 13,16 -2,59% 13,16 13,42 13,26 13,16 13,18 3.724 59.241.602.800
15/9/2016 13,21 13,51 +3,05% 13,16 13,56 13,40 13,51 13,52 5.421 56.526.297.300
14/9/2016 13,15 13,11 +0,77% 12,97 13,36 13,13 13,10 13,11 6.482 57.720.294.000
13/9/2016 13,70 13,01 -6,74% 12,94 13,85 13,35 13,01 13,02 3.352 85.642.433.100
12/9/2016 13,32 13,95 +3,26% 13,27 13,95 13,72 13,91 13,95 7.115 60.569.981.800
9/9/2016 13,96 13,51 -4,99% 13,51 14,02 13,74 13,51 13,53 1.323 59.307.971.900
8/9/2016 14,07 14,22 +1,72% 13,96 14,29 14,16 14,22 14,23 824 60.639.638.300
6/9/2016 13,69 13,98 +1,08% 13,53 13,98 13,73 13,96 13,98 155 57.825.745.800
5/9/2016 13,79 13,83 +1,92% 13,73 13,93 13,82 13,83 13,84 5.812 36.344.584.800
2/9/2016 13,22 13,57 +4,38% 13,15 13,58 13,44 13,56 13,57 2.310 76.646.550.500
1/9/2016 12,97 13,00 +1,17% 12,76 13,09 12,95 13,00 13,01 4.279 58.778.435.000
31/8/2016 13,13 12,85 -1,83% 12,71 13,22 12,92 12,85 12,86 5.796 78.866.374.500
30/8/2016 13,04 13,09 +1,71% 12,97 13,23 13,08 13,08 13,09 4.474 67.884.185.700
29/8/2016 12,50 12,87 +2,55% 12,45 12,96 12,79 12,86 12,87 6.109 47.334.122.700
26/8/2016 12,69 12,55 +0,16% 12,45 12,90 12,66 12,54 12,55 6.610 64.160.437.400
25/8/2016 12,42 12,53 +1,05% 12,35 12,64 12,53 12,52 12,53 5.985 50.493.729.000
24/8/2016 12,50 12,40 -2,13% 12,37 12,71 12,46 12,40 12,42 3.958 55.716.450.800
23/8/2016 12,48 12,67 +2,59% 12,42 12,86 12,66 12,66 12,67 5.821 77.295.444.700
22/8/2016 12,63 12,35 -3,44% 12,30 12,63 12,43 12,35 12,36 8.536 53.801.244.400
19/8/2016 12,82 12,79 -0,70% 12,70 12,92 12,83 12,79 12,83 7.129 42.816.658.200
18/8/2016 12,80 12,88 +0,94% 12,78 13,03 12,91 12,88 12,89 6.616 58.024.706.700
17/8/2016 12,47 12,76 +2,16% 12,32 12,76 12,53 12,76 12,77 4.913 58.676.176.000
16/8/2016 12,31 12,49 +1,46% 12,14 12,56 12,40 12,49 12,50 4.551 59.815.625.200
15/8/2016 12,19 12,31 +2,58% 12,07 12,37 12,26 12,30 12,31 6.596 65.714.037.900
12/8/2016 12,05 12,00 -0,83% 11,98 12,44 12,19 11,99 12,00 9.665 86.927.892.000
11/8/2016 11,63 12,10 +4,67% 11,60 12,10 11,88 12,09 12,10 191 66.398.155.700
10/8/2016 11,95 11,56 -2,69% 11,56 11,97 11,71 11,56 11,60 5.225 48.764.565.000
9/8/2016 11,92 11,88 -0,25% 11,75 12,07 11,90 11,87 11,88 7.649 40.010.318.200
8/8/2016 11,79 11,91 +2,23% 11,70 11,97 11,88 11,90 11,91 6.491 49.402.130.200
5/8/2016 12,12 11,65 -3,00% 11,65 12,17 11,83 11,65 11,66 8.025 64.185.307.200
4/8/2016 11,93 12,01 +0,92% 11,87 12,12 12,00 12,00 12,01 4.804 75.911.442.000
3/8/2016 11,58 11,90 +4,75% 11,33 11,90 11,64 11,89 11,90 8.124 64.863.772.500
2/8/2016 11,33 11,36 +0,98% 11,10 11,62 11,32 11,35 11,36 3.823 55.668.629.300
1/8/2016 11,93 11,25 -5,22% 11,22 11,97 11,56 11,25 11,26 6.767 60.148.980.900
29/7/2016 11,76 11,87 +3,76% 11,61 11,98 11,80 11,87 11,89 4.832 71.732.254.900
28/7/2016 11,40 11,44 -0,61% 11,15 11,55 11,33 11,44 11,45 6.214 46.089.204.300
27/7/2016 11,99 11,51 -3,11% 11,51 12,04 11,72 11,50 11,51 1.205 60.904.278.900
26/7/2016 11,95 11,88 -1,25% 11,85 12,07 11,95 11,88 11,90 4.342 45.807.465.800
25/7/2016 11,98 12,03 +0,75% 11,91 12,25 12,05 12,03 12,04 7.172 56.907.053.700
22/7/2016 11,84 11,94 +0,76% 11,72 11,97 11,86 11,94 11,95 6.369 40.253.092.800
21/7/2016 11,77 11,85 +0,25% 11,73 11,99 11,86 11,85 11,86 3.980 44.799.311.700
20/7/2016 11,82 11,82 +0,34% 11,54 11,90 11,74 11,81 11,82 413 57.854.231.800
19/7/2016 11,51 11,78 +1,99% 11,50 11,97 11,76 11,77 11,78 5.524 63.152.316.200
18/7/2016 10,97 11,55 +4,81% 10,87 11,74 11,34 11,54 11,55 9.932 87.797.045.100
15/7/2016 10,91 11,02 +0,82% 10,82 11,06 10,96 11,02 11,03 515 56.144.904.500
14/7/2016 10,92 10,93 +2,82% 10,66 10,98 10,86 10,92 10,93 9.120 57.657.957.800
13/7/2016 10,47 10,63 -0,19% 10,21 10,63 10,44 10,62 10,63 4.245 67.131.464.200
12/7/2016 10,61 10,65 +2,80% 10,58 10,80 10,68 10,65 10,67 8.008 62.170.951.400
11/7/2016 10,00 10,36 +5,28% 9,98 10,37 10,22 10,35 10,36 2.606 68.206.476.200
8/7/2016 9,85 9,84 +2,93% 9,67 9,94 9,82 9,83 9,84 7.064 41.880.621.900
7/7/2016 9,66 9,56 +0,63% 9,52 9,98 9,72 9,56 9,57 2.207 79.363.921.700
6/7/2016 9,09 9,50 +2,26% 8,95 9,52 9,22 9,49 9,50 8.068 63.485.164.500
5/7/2016 9,65 9,29 -5,88% 9,23 9,67 9,37 9,28 9,29 23 65.340.315.800
4/7/2016 9,95 9,87 +0,51% 9,79 10,05 9,91 9,86 9,87 4.948 24.302.293.800
1/7/2016 9,48 9,82 +4,25% 9,37 9,85 9,69 9,81 9,82 7.081 47.785.156.500
30/6/2016 9,42 9,42 -0,84% 9,24 9,49 9,39 9,41 9,42 113 41.085.872.900
29/6/2016 9,43 9,50 +3,26% 9,32 9,57 9,47 9,50 9,51 3.204 53.171.738.400
28/6/2016 9,10 9,20 +4,78% 9,07 9,28 9,16 9,20 9,21 1.145 41.528.391.300
27/6/2016 9,22 8,78 -5,08% 8,78 9,34 8,95 8,78 8,79 6.000 52.676.382.100
24/6/2016 9,00 9,25 -4,34% 8,92 9,33 9,12 9,24 9,25 3.071 69.330.524.100
23/6/2016 9,59 9,67 +3,53% 9,51 9,70 9,62 9,67 9,68 4.555 46.225.354.200
22/6/2016 9,61 9,34 -1,99% 9,34 9,75 9,56 9,34 9,37 5.244 59.276.679.300
21/6/2016 9,09 9,53 +3,81% 8,94 9,54 9,20 9,53 9,54 212 49.476.741.100
20/6/2016 9,22 9,18 +2,57% 9,12 9,37 9,24 9,17 9,18 1.358 58.966.121.100
17/6/2016 8,75 8,95 +5,29% 8,73 8,95 8,87 8,93 8,95 7.103 56.026.693.700
16/6/2016 8,41 8,50 -0,12% 8,28 8,54 8,42 8,49 8,50 769 39.454.690.000
15/6/2016 8,30 8,51 +2,53% 8,27 8,69 8,50 8,51 8,52 1.570 71.901.059.200
14/6/2016 8,60 8,30 -3,71% 8,25 8,77 8,42 8,29 8,30 7.061 55.766.499.700
13/6/2016 8,58 8,62 -1,82% 8,52 8,84 8,66 8,61 8,62 4.591 32.146.837.900
10/6/2016 8,97 8,78 -4,36% 8,78 8,99 8,87 8,78 8,80 1.214 34.500.265.300
9/6/2016 9,28 9,18 -2,24% 9,05 9,38 9,18 9,18 9,19 4.831 42.756.137.300
8/6/2016 8,80 9,39 +8,93% 8,80 9,41 9,14 9,38 9,39 4.890 70.573.115.900
7/6/2016 8,42 8,62 +1,89% 8,39 8,72 8,59 8,61 8,62 217 29.583.305.300
6/6/2016 8,70 8,46 -1,28% 8,45 8,78 8,58 8,46 8,47 347 31.859.768.000
3/6/2016 8,51 8,57 +2,02% 8,45 8,67 8,55 8,57 8,58 7.693 38.986.293.900
2/6/2016 8,19 8,40 +2,69% 8,03 8,41 8,24 8,40 8,41 3.614 43.555.243.400
1/6/2016 8,09 8,18 +1,74% 7,86 8,25 8,05 8,18 8,19 2.234 36.954.370.700
31/5/2016 8,36 8,04 -4,06% 8,04 8,57 8,26 8,04 8,05 6.978 48.470.435.800
30/5/2016 8,18 8,38 +1,82% 8,06 8,62 8,28 8,37 8,38 9.637 26.732.748.600
27/5/2016 8,50 8,23 -5,07% 8,23 8,57 8,37 8,23 8,24 6.194 39.756.663.400
25/5/2016 8,68 8,67 +1,64% 8,59 8,94 8,75 8,67 8,68 4.175 39.862.168.900
24/5/2016 8,69 8,53 +0,35% 8,45 8,85 8,64 8,53 8,54 9.538 38.741.659.700
23/5/2016 8,55 8,50 -4,49% 8,42 8,67 8,53 8,49 8,50 6.899 43.795.100.500
20/5/2016 9,20 8,90 -0,67% 8,90 9,46 9,17 8,90 8,93 7.593 59.792.769.900
19/5/2016 9,25 8,96 -3,86% 8,65 9,25 8,87 8,95 8,96 7.956 66.971.223.500
18/5/2016 9,31 9,32 -1,89% 9,27 9,65 9,44 9,32 9,33 2.547 49.036.358.200
17/5/2016 9,83 9,50 -2,56% 9,46 9,88 9,65 9,50 9,51 420 44.759.918.200
16/5/2016 9,55 9,75 +3,07% 9,52 9,85 9,72 9,74 9,75 6.824 59.800.300.300
13/5/2016 9,93 9,46 -3,37% 9,39 10,06 9,63 9,45 9,46 1.362 67.895.520.500
12/5/2016 10,40 9,79 -4,49% 9,79 10,47 10,15 9,79 9,80 2.461 68.237.985.900
11/5/2016 10,39 10,25 +0,39% 9,99 10,50 10,28 10,24 10,25 9.509 76.674.781.200
10/5/2016 9,82 10,21 +7,70% 9,72 10,21 9,92 10,21 10,22 8.371 52.669.188.500
9/5/2016 10,01 9,48 -5,95% 8,84 10,05 9,47 9,48 9,50 3.137 89.678.489.200
6/5/2016 9,63 10,08 +2,75% 9,58 10,13 9,94 10,04 10,08 4.986 45.093.381.600
5/5/2016 10,28 9,81 -1,11% 9,60 10,30 10,00 9,81 9,82 9.380 65.072.196.500
4/5/2016 9,85 9,92 +1,43% 9,85 10,15 9,98 9,91 9,92 8.723 43.313.158.900
3/5/2016 10,01 9,78 -3,83% 9,71 10,09 9,85 9,77 9,78 6.760 46.394.254.500
2/5/2016 10,25 10,17 -0,59% 9,93 10,36 10,13 10,16 10,17 8.067 49.285.058.200
29/4/2016 10,41 10,23 0,00% 10,01 10,49 10,24 10,22 10,23 9.977 55.229.194.900
28/4/2016 10,23 10,23 -0,20% 10,08 10,54 10,34 10,23 10,24 5.853 59.702.346.900
27/4/2016 9,85 10,25 +6,00% 9,77 10,30 10,02 10,25 10,26 7.631 86.635.199.500
26/4/2016 9,48 9,67 +3,64% 9,34 9,74 9,59 9,66 9,67 2.660 38.819.638.800
25/4/2016 9,71 9,33 -4,31% 9,33 9,90 9,50 9,33 9,34 4.776 53.790.402.500
22/4/2016 9,32 9,75 +2,85% 9,29 9,93 9,73 9,75 9,76 6.158 61.666.106.600
20/4/2016 9,40 9,48 -1,46% 9,34 9,64 9,52 9,48 9,49 7.330 50.759.018.300
19/4/2016 9,48 9,62 +4,11% 9,34 9,67 9,57 9,62 9,64 1.518 54.863.847.700
18/4/2016 9,65 9,24 -4,64% 8,89 9,72 9,37 9,24 9,25 5.032 83.295.256.400
15/4/2016 9,25 9,69 +5,79% 9,07 9,83 9,46 9,68 9,69 865 90.504.082.900
14/4/2016 9,73 9,16 -3,68% 9,12 9,77 9,32 9,15 9,16 6.475 72.120.694.300
13/4/2016 9,41 9,51 +5,32% 9,29 9,74 9,52 9,51 9,52 8.642 101.577.156.100
12/4/2016 8,55 9,03 +7,63% 8,49 9,15 8,81 9,02 9,03 4.348 76.340.634.000
11/4/2016 8,43 8,39 +1,57% 8,34 8,58 8,48 8,38 8,39 601 52.043.843.600
8/4/2016 8,13 8,26 +7,27% 8,04 8,34 8,21 8,25 8,26 4.337 69.347.481.200
7/4/2016 7,79 7,70 +1,58% 7,60 7,85 7,69 7,70 7,71 5.915 35.793.867.700
6/4/2016 7,77 7,58 -3,19% 7,58 7,96 7,76 7,58 7,60 2.760 54.776.280.500
5/4/2016 7,55 7,83 +3,30% 7,41 8,05 7,81 7,82 7,83 458 59.153.296.800
4/4/2016 8,00 7,58 -9,33% 7,53 8,18 7,86 7,57 7,58 4.157 55.603.429.800
1/4/2016 8,05 8,36 +0,12% 7,94 8,41 8,16 8,35 8,36 7.306 60.631.205.700
31/3/2016 8,36 8,35 -1,07% 8,19 8,63 8,39 8,32 8,35 4.353 58.955.393.000
30/3/2016 8,70 8,44 -0,59% 8,28 9,00 8,71 8,44 8,45 1.978 78.438.925.600
29/3/2016 8,34 8,49 +0,59% 8,19 8,85 8,52 8,46 8,49 760 75.944.732.000
28/3/2016 8,15 8,44 +8,07% 7,91 8,48 8,21 8,43 8,44 7.222 57.382.269.100
24/3/2016 7,53 7,81 +0,39% 7,32 8,00 7,65 7,80 7,81 3.229 40.054.198.000
23/3/2016 7,88 7,78 -4,07% 7,66 7,96 7,80 7,77 7,78 4.135 47.944.372.900
22/3/2016 7,85 8,11 +0,62% 7,73 8,18 7,99 8,11 8,12 7.433 67.600.892.400
21/3/2016 8,08 8,06 -0,74% 7,93 8,27 8,08 8,06 8,07 7.912 53.205.316.900
18/3/2016 8,09 8,12 +0,25% 7,72 8,17 7,95 8,12 8,13 5.164 61.426.569.000
17/3/2016 8,15 8,10 +12,03% 7,71 8,19 8,02 8,09 8,10 6.286 94.903.911.400
16/3/2016 6,51 7,23 +9,38% 6,41 7,23 6,89 7,20 7,23 4.557 58.966.408.900
15/3/2016 6,83 6,61 -10,68% 6,56 6,96 6,71 6,60 6,61 3.271 70.458.296.800
14/3/2016 8,13 7,40 -8,53% 7,40 8,20 7,69 7,40 7,41 4.412 66.240.972.400
11/3/2016 7,94 8,09 +1,76% 7,67 8,22 7,98 8,07 8,09 3.170 73.742.397.800
10/3/2016 7,80 7,95 +4,61% 7,31 7,96 7,65 7,94 7,95 6.942 90.047.445.700
9/3/2016 7,70 7,60 +1,74% 7,36 7,78 7,61 7,59 7,60 7.560 64.612.185.300
8/3/2016 7,37 7,47 +1,36% 7,08 7,84 7,44 7,47 7,48 7.508 102.073.808.100
7/3/2016 7,25 7,37 +2,08% 6,95 7,53 7,29 7,36 7,37 4.236 62.001.715.800
4/3/2016 7,90 7,22 +9,89% 6,90 7,90 7,35 7,22 7,23 6.689 129.477.698.700
3/3/2016 5,85 6,57 +16,28% 5,80 6,80 6,29 6,56 6,57 9.293 117.556.729.000
2/3/2016 5,21 5,65 +6,40% 5,15 5,65 5,41 5,64 5,65 4.317 47.961.743.400
1/3/2016 5,31 5,31 +3,31% 5,10 5,37 5,25 5,30 5,31 5.743 42.505.395.100
29/2/2016 5,08 5,14 +5,54% 4,98 5,23 5,12 5,13 5,14 6.334 43.129.671.600
26/2/2016 5,02 4,87 -0,41% 4,83 5,10 4,93 4,86 4,87 5.610 30.307.125.100
25/2/2016 4,81 4,89 +0,41% 4,79 5,08 4,92 4,88 4,89 267 34.666.636.800
24/2/2016 4,77 4,87 -1,02% 4,65 4,93 4,78 4,87 4,88 1.390 35.895.058.600
23/2/2016 4,95 4,92 -2,38% 4,82 5,28 4,98 4,91 4,92 9.741 42.421.121.800
22/2/2016 4,67 5,04 +13,00% 4,63 5,04 4,87 5,04 5,05 5.259 39.080.605.000
19/2/2016 4,50 4,46 -2,83% 4,40 4,57 4,47 4,45 4,46 3.527 25.059.526.000
18/2/2016 4,69 4,59 -1,92% 4,55 4,87 4,66 4,58 4,59 2.641 30.346.928.700
17/2/2016 4,54 4,68 +5,41% 4,51 4,82 4,64 4,68 4,69 5.693 39.272.784.000
16/2/2016 4,50 4,44 -1,77% 4,42 4,64 4,53 4,43 4,44 5.833 36.411.449.700
15/2/2016 4,56 4,52 +1,57% 4,52 4,60 4,54 4,52 4,53 905 12.954.147.400
12/2/2016 4,37 4,45 +5,20% 4,30 4,51 4,41 4,45 4,46 2.209 28.274.575.200
11/2/2016 4,20 4,23 -1,86% 4,12 4,27 4,19 4,22 4,23 4.276 24.924.438.300
10/2/2016 4,30 4,31 -5,07% 4,28 4,41 4,32 4,30 4,31 8.847 19.806.631.700
5/2/2016 4,73 4,54 -4,02% 4,53 4,78 4,64 4,54 4,55 8.648 24.470.197.800
4/2/2016 4,56 4,73 +5,35% 4,36 4,94 4,66 4,72 4,73 8.820 42.918.827.800
3/2/2016 4,42 4,49 +4,42% 4,22 4,52 4,39 4,49 4,50 5.623 32.411.361.900
2/2/2016 4,56 4,30 -8,90% 4,30 4,65 4,45 4,30 4,31 984 23.886.290.200
1/2/2016 4,74 4,72 -2,48% 4,66 4,86 4,73 4,71 4,72 8.762 24.588.243.200
29/1/2016 4,70 4,84 +5,22% 4,52 4,86 4,72 4,84 4,85 4.685 43.982.622.900
28/1/2016 4,67 4,60 +0,66% 4,35 5,13 4,68 4,59 4,60 9.274 61.833.289.400
27/1/2016 4,22 4,57 +8,81% 4,16 4,64 4,43 4,57 4,58 7.197 35.236.857.900
26/1/2016 4,23 4,20 -4,76% 4,12 4,31 4,20 4,20 4,21 2.018 30.271.753.200
22/1/2016 4,73 4,41 -2,00% 4,40 4,77 4,59 4,41 4,42 3.312 46.184.998.500
21/1/2016 4,37 4,50 +1,58% 4,36 4,67 4,53 4,50 4,51 8.327 39.622.039.800
20/1/2016 4,50 4,43 -4,94% 4,26 4,50 4,37 4,43 4,44 8.262 40.639.209.000
19/1/2016 5,03 4,66 -2,92% 4,64 5,05 4,79 4,66 4,67 9.339 31.919.280.600
18/1/2016 5,19 4,80 -7,16% 4,80 5,21 4,97 4,80 4,82 9.986 23.087.548.800
15/1/2016 5,35 5,17 -9,14% 5,16 5,44 5,24 5,17 5,18 851 39.666.389.700
14/1/2016 5,31 5,69 +7,97% 5,13 5,69 5,47 5,65 5,69 6.861 42.061.426.700
13/1/2016 5,70 5,27 -4,70% 5,25 5,74 5,47 5,27 5,28 840 38.806.987.200
12/1/2016 6,12 5,53 -9,20% 5,51 6,12 5,69 5,53 5,54 9.361 46.524.211.100
11/1/2016 6,27 6,09 -2,87% 6,05 6,30 6,14 6,09 6,10 3.954 31.562.333.300
8/1/2016 6,38 6,27 +0,16% 6,13 6,45 6,28 6,27 6,28 3.251 32.736.776.800
7/1/2016 6,19 6,26 -2,19% 6,08 6,43 6,25 6,26 6,28 8.804 35.918.001.600
6/1/2016 6,53 6,40 -4,19% 6,40 6,54 6,44 6,40 6,41 7.022 43.482.390.100
5/1/2016 6,92 6,68 -2,77% 6,62 7,00 6,74 6,67 6,68 3.641 19.858.240.200
4/1/2016 6,57 6,87 +2,54% 6,55 7,03 6,84 6,85 6,87 4.012 31.444.989.200
30/12/2015 6,66 6,70 +0,15% 6,52 6,76 6,63 6,70 6,71 1.660 19.926.273.700
29/12/2015 6,81 6,69 -0,15% 6,68 6,87 6,76 6,69 6,70 5.739 15.184.068.500
28/12/2015 6,90 6,70 -3,32% 6,65 6,90 6,71 6,69 6,70 4.347 19.224.096.300
23/12/2015 6,91 6,93 +2,06% 6,87 7,04 6,95 6,93 6,94 3.850 26.972.111.800
22/12/2015 6,76 6,79 +2,26% 6,62 6,82 6,75 6,78 6,79 1.785 27.350.218.600
21/12/2015 7,06 6,64 -5,41% 6,62 7,09 6,79 6,64 6,65 3.658 36.706.217.200
18/12/2015 7,02 7,02 -2,50% 6,92 7,10 7,01 7,01 7,02 2.202 42.144.974.600
17/12/2015 7,35 7,20 -1,23% 7,19 7,52 7,32 7,20 7,21 684 32.085.597.900
16/12/2015 7,28 7,29 -1,75% 7,09 7,36 7,25 7,28 7,29 9.324 28.882.002.500
15/12/2015 7,34 7,42 +2,91% 7,30 7,47 7,38 7,41 7,42 2.183 25.242.318.800
14/12/2015 7,15 7,21 -0,55% 7,07 7,23 7,16 7,20 7,21 7.051 24.040.900.000
11/12/2015 7,26 7,25 -2,68% 7,21 7,53 7,30 7,25 7,26 4.164 37.077.194.000
10/12/2015 7,51 7,45 -2,61% 7,31 7,57 7,42 7,44 7,45 1.597 32.257.088.500
9/12/2015 7,34 7,65 +7,29% 7,27 7,82 7,60 7,65 7,67 1.764 62.461.464.700
8/12/2015 7,20 7,13 -0,83% 6,95 7,20 7,07 7,13 7,14 7.207 32.967.717.100
7/12/2015 7,60 7,19 -4,39% 7,15 7,61 7,30 7,18 7,19 6.758 34.629.959.700
4/12/2015 7,97 7,52 -5,76% 7,42 7,97 7,59 7,52 7,53 1.978 48.369.089.400
3/12/2015 7,99 7,98 +6,12% 7,79 8,17 8,00 7,98 7,99 536 61.367.559.400
2/12/2015 7,54 7,52 +0,40% 7,35 7,59 7,46 7,51 7,52 190 35.632.990.300
1/12/2015 7,67 7,49 -2,35% 7,45 7,76 7,56 7,47 7,49 968 27.136.521.700
30/11/2015 7,54 7,67 +0,92% 7,42 7,84 7,66 7,66 7,68 519 55.741.451.100
27/11/2015 7,81 7,60 -4,04% 7,57 7,86 7,68 7,60 7,61 9.881 29.466.638.500
26/11/2015 7,95 7,92 +0,25% 7,82 8,04 7,91 7,92 7,94 4.992 17.172.402.000
25/11/2015 8,28 7,90 -7,06% 7,90 8,35 8,07 7,90 7,92 5.782 44.196.270.300
24/11/2015 8,05 8,50 +5,20% 7,95 8,50 8,30 8,48 8,50 6.277 52.346.988.800
23/11/2015 7,90 8,08 +3,06% 7,85 8,10 8,03 8,07 8,08 3.296 38.093.443.400
19/11/2015 7,96 7,84 +0,26% 7,62 7,98 7,79 7,83 7,84 3.996 40.434.570.700
18/11/2015 7,81 7,82 +0,77% 7,79 8,03 7,89 7,81 7,82 4.377 30.092.837.300
17/11/2015 7,80 7,76 +0,78% 7,64 7,86 7,76 7,76 7,78 5.814 40.408.911.700
16/11/2015 7,31 7,70 +5,91% 7,31 7,70 7,53 7,69 7,70 8.505 42.654.302.700
13/11/2015 7,50 7,27 -4,09% 7,23 7,56 7,37 7,26 7,27 5.078 49.439.195.800
12/11/2015 7,72 7,58 -1,81% 7,53 7,74 7,63 7,58 7,59 4.150 31.769.867.700
11/11/2015 7,71 7,72 +1,45% 7,64 7,83 7,71 7,71 7,72 4.773 34.406.923.800
10/11/2015 7,60 7,61 -0,39% 7,51 7,69 7,58 7,61 7,62 7.829 26.234.535.800
9/11/2015 7,83 7,64 -2,30% 7,59 7,93 7,71 7,63 7,64 2.369 28.039.929.200
6/11/2015 8,04 7,82 -3,58% 7,73 8,08 7,86 7,81 7,82 4.272 31.225.293.700
5/11/2015 8,08 8,11 +0,37% 7,87 8,17 8,05 8,10 8,11 3.661 74.703.767.300
4/11/2015 8,58 8,08 -4,72% 8,02 8,65 8,29 8,07 8,08 4.848 46.178.973.000
3/11/2015 7,84 8,48 +9,99% 7,77 8,48 8,15 8,47 8,48 2.231 49.235.472.500
30/10/2015 7,60 7,71 +1,31% 7,54 7,78 7,66 7,70 7,71 8.754 28.341.127.200
29/10/2015 7,57 7,61 -1,17% 7,57 7,93 7,72 7,60 7,61 9.755 31.935.174.700
28/10/2015 7,61 7,70 +1,32% 7,52 7,95 7,76 7,69 7,70 3.262 43.991.066.000
27/10/2015 7,86 7,60 -3,18% 7,55 7,86 7,64 7,60 7,61 1.751 33.698.936.400
26/10/2015 8,05 7,85 -1,75% 7,80 8,13 7,90 7,83 7,85 4.428 27.715.306.700
23/10/2015 8,26 7,99 -0,37% 7,94 8,28 8,08 7,98 7,99 3.250 36.949.872.000
22/10/2015 7,82 8,02 +3,48% 7,81 8,11 7,98 8,01 8,02 19 36.891.018.800
21/10/2015 7,95 7,75 -3,73% 7,71 8,06 7,83 7,75 7,76 9.816 35.540.158.600
20/10/2015 8,00 8,05 +1,26% 7,97 8,19 8,06 8,04 8,05 1.817 38.657.293.700
19/10/2015 7,90 7,95 0,00% 7,76 7,96 7,88 7,94 7,95 8.752 31.623.185.400
16/10/2015 7,99 7,95 -0,63% 7,81 8,08 7,96 7,95 7,96 9.684 34.221.678.500
15/10/2015 8,00 8,00 +0,50% 7,67 8,07 7,85 7,98 8,00 6.802 48.240.381.400
14/10/2015 8,07 7,96 -2,09% 7,89 8,23 8,01 7,96 7,97 1.374 60.381.327.500
13/10/2015 8,36 8,13 -7,61% 8,07 8,47 8,28 8,12 8,13 8.563 46.457.235.700
9/10/2015 9,02 8,80 +0,57% 8,58 9,07 8,78 8,78 8,80 2.443 63.170.498.400
8/10/2015 8,46 8,75 +3,31% 8,28 8,84 8,60 8,74 8,75 7.330 59.113.280.300
7/10/2015 8,51 8,47 +3,42% 8,27 8,90 8,58 8,46 8,47 140 100.066.420.600
6/10/2015 7,86 8,19 +4,73% 7,84 8,34 8,13 8,18 8,19 4.467 66.118.515.300
5/10/2015 7,90 7,82 +0,64% 7,75 8,14 7,91 7,82 7,83 2.100 54.123.262.600
2/10/2015 6,99 7,77 +10,68% 6,90 7,83 7,39 7,76 7,77 6.853 65.754.979.700
1/10/2015 7,31 7,02 -3,04% 6,99 7,46 7,18 7,02 7,03 9.633 49.805.747.800
30/9/2015 7,25 7,24 +9,86% 6,97 7,26 7,14 7,23 7,24 7.528 76.989.000.500
29/9/2015 6,54 6,59 +2,33% 6,50 6,79 6,63 6,59 6,60 4.908 34.782.498.300
28/9/2015 6,74 6,44 -5,57% 6,44 6,75 6,54 6,44 6,45 3.118 24.512.117.200
25/9/2015 7,12 6,82 -2,01% 6,77 7,22 6,92 6,81 6,82 1.111 31.045.008.800
24/9/2015 6,61 6,96 +2,05% 6,60 7,14 6,85 6,96 6,99 8.563 38.760.110.100
23/9/2015 6,96 6,82 -2,15% 6,70 7,16 6,90 6,82 6,84 1.835 44.727.214.600
22/9/2015 7,24 6,97 -4,52% 6,81 7,24 6,95 6,97 6,98 9.705 46.377.126.500
21/9/2015 7,66 7,30 -3,95% 7,30 7,68 7,48 7,30 7,31 4.696 30.735.068.100
18/9/2015 7,75 7,60 -3,31% 7,50 7,76 7,60 7,59 7,60 6.178 51.782.786.900
17/9/2015 8,05 7,86 -3,44% 7,86 8,11 7,97 7,85 7,86 5.926 58.134.223.700
16/9/2015 7,77 8,14 +6,41% 7,74 8,24 8,03 8,13 8,14 6.275 53.496.553.500
15/9/2015 7,65 7,65 -0,91% 7,54 7,87 7,71 7,64 7,65 9.434 27.075.488.000
14/9/2015 7,70 7,72 +0,78% 7,46 7,82 7,62 7,71 7,72 1.683 40.293.154.600
11/9/2015 7,94 7,66 -3,89% 7,59 7,99 7,70 7,66 7,67 5.392 41.322.921.800
10/9/2015 7,90 7,97 -5,01% 7,81 8,15 8,02 7,97 7,98 9.067 50.450.320.200
9/9/2015 8,81 8,39 -2,89% 8,36 8,90 8,57 8,38 8,39 5.707 33.191.082.400

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.