O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

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

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
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
8/9/2015 8,70 8,64 +1,53% 8,58 8,79 8,66 8,63 8,64 4.470 25.470.324.000
4/9/2015 8,60 8,51 -2,85% 8,51 8,76 8,61 8,50 8,51 7.594 30.550.449.900
3/9/2015 8,93 8,76 -0,68% 8,54 9,21 8,88 8,75 8,76 499 50.327.143.900
2/9/2015 8,75 8,82 +2,68% 8,33 8,84 8,60 8,81 8,82 223 48.254.078.600
1/9/2015 8,75 8,59 -6,53% 8,54 9,09 8,76 8,59 8,60 7.532 46.240.601.300
31/8/2015 8,71 9,19 +2,11% 8,52 9,29 8,97 9,18 9,19 4.141 68.749.505.800
28/8/2015 8,67 9,00 +1,24% 8,61 9,39 9,09 9,00 9,01 392 66.341.531.800
27/8/2015 8,25 8,89 +9,62% 8,23 8,89 8,64 8,87 8,89 5.873 57.009.347.200
26/8/2015 8,07 8,11 +2,66% 7,85 8,13 8,02 8,10 8,11 7.040 35.207.002.300
25/8/2015 8,10 7,90 +1,80% 7,88 8,23 8,02 7,90 7,91 9.303 46.429.468.500
24/8/2015 7,76 7,76 -6,51% 7,53 8,17 7,83 7,76 7,77 5.556 55.370.852.000
21/8/2015 8,60 8,30 -4,93% 8,30 8,64 8,41 8,30 8,31 7.463 33.050.271.700
20/8/2015 8,64 8,73 -0,68% 8,56 8,96 8,72 8,72 8,73 4.680 33.338.254.800
19/8/2015 8,95 8,79 -2,33% 8,63 9,05 8,79 8,78 8,79 9.948 31.797.690.300
18/8/2015 9,06 9,00 -1,32% 8,82 9,20 8,99 8,99 9,00 3.585 33.730.779.700
17/8/2015 9,20 9,12 -1,94% 9,12 9,36 9,23 9,12 9,13 4.525 30.225.552.600
14/8/2015 9,61 9,30 -2,21% 9,30 9,68 9,43 9,30 9,31 4.389 26.436.916.600
13/8/2015 9,91 9,51 -3,74% 9,51 9,97 9,65 9,51 9,52 809 29.856.658.200
12/8/2015 9,80 9,88 +0,51% 9,67 10,01 9,83 9,85 9,88 6.809 38.494.127.600
11/8/2015 9,79 9,83 -1,21% 9,47 9,86 9,65 9,83 9,84 8.024 42.410.565.700
10/8/2015 9,81 9,95 +2,68% 9,57 10,03 9,86 9,95 9,96 5.045 49.212.329.300
7/8/2015 10,25 9,69 -6,10% 9,69 10,55 9,96 9,68 9,69 2.072 64.418.200.300
6/8/2015 9,86 10,32 +3,10% 9,74 10,39 10,15 10,32 10,34 6.945 60.472.200.800
5/8/2015 10,41 10,01 -1,67% 10,01 10,55 10,24 10,01 10,02 6.706 44.828.430.600
4/8/2015 10,14 10,18 +1,60% 10,10 10,45 10,22 10,18 10,19 5.651 31.191.045.500
3/8/2015 10,36 10,02 -4,57% 9,95 10,41 10,11 10,02 10,03 9.749 40.815.249.700
31/7/2015 10,48 10,50 +0,29% 10,32 10,70 10,52 10,50 10,51 8.581 38.545.246.300
30/7/2015 10,83 10,47 -2,33% 10,24 10,93 10,50 10,47 10,48 320 49.299.645.700
29/7/2015 10,01 10,72 +7,52% 9,91 10,72 10,47 10,71 10,72 5.335 89.758.513.200
28/7/2015 9,69 9,97 +4,84% 9,61 10,22 9,89 9,97 9,99 4.830 69.931.046.400
27/7/2015 9,96 9,51 -5,28% 9,51 9,99 9,71 9,50 9,53 4.616 51.001.648.400
24/7/2015 10,17 10,04 -1,28% 9,76 10,23 9,92 10,03 10,04 2.278 44.122.677.800
23/7/2015 10,22 10,17 -1,83% 10,12 10,56 10,26 10,16 10,17 3.893 50.898.795.200
22/7/2015 10,61 10,36 -3,81% 10,33 10,72 10,47 10,36 10,37 7.501 31.586.487.500
21/7/2015 10,91 10,77 -0,19% 10,60 11,24 10,91 10,77 10,78 9.568 42.282.985.800
20/7/2015 11,46 10,79 -5,35% 10,75 11,54 11,00 10,79 10,80 3.532 53.671.587.700
17/7/2015 11,82 11,40 -4,36% 11,39 11,90 11,53 11,40 11,41 8.339 44.897.741.600
16/7/2015 11,89 11,92 +1,02% 11,82 11,99 11,90 11,90 11,92 7.204 30.256.478.300
15/7/2015 11,96 11,80 -1,67% 11,72 12,06 11,87 11,79 11,80 7.485 38.467.554.100
14/7/2015 11,69 12,00 +1,52% 11,58 12,08 11,88 11,99 12,00 324 43.097.331.200
13/7/2015 11,87 11,82 +0,25% 11,58 11,93 11,74 11,82 11,83 799 30.599.420.300
10/7/2015 11,90 11,79 +2,08% 11,75 11,98 11,85 11,79 11,80 1.822 35.695.545.900
8/7/2015 11,62 11,55 -1,95% 11,33 11,99 11,58 11,55 11,56 884 49.584.966.700
7/7/2015 11,36 11,78 +2,61% 10,82 11,81 11,29 11,77 11,78 9.746 80.151.477.900
6/7/2015 11,51 11,48 -2,13% 11,28 11,73 11,47 11,48 11,49 5.937 57.664.438.000
3/7/2015 12,25 11,73 -4,63% 11,68 12,31 11,95 11,73 11,74 3.291 37.552.932.700
2/7/2015 12,35 12,30 +0,99% 12,16 12,53 12,35 12,30 12,32 2.629 44.990.847.400
1/7/2015 12,80 12,18 -4,17% 12,01 12,85 12,41 12,18 12,19 1.842 76.244.192.200
30/6/2015 12,90 12,71 -0,31% 12,65 12,99 12,77 12,71 12,73 1.257 41.176.903.800
29/6/2015 13,00 12,75 -3,48% 12,62 13,59 13,08 12,75 12,76 9.723 81.563.696.600
26/6/2015 12,66 13,21 +4,84% 12,64 13,21 13,00 13,20 13,21 2.647 44.918.961.800
25/6/2015 13,23 12,60 -4,55% 12,52 13,24 12,79 12,60 12,62 9.394 61.867.529.000
24/6/2015 13,06 13,20 +1,77% 13,05 13,35 13,18 13,18 13,20 1.844 51.704.857.500
23/6/2015 13,27 12,97 -1,74% 12,95 13,43 13,24 12,97 12,98 1.592 63.562.060.700
22/6/2015 13,30 13,20 +0,23% 13,13 13,37 13,21 13,19 13,20 1.679 29.640.177.300
19/6/2015 13,31 13,17 -2,01% 13,10 13,44 13,25 13,16 13,18 2.408 46.190.342.300
18/6/2015 13,28 13,44 +1,90% 13,15 13,44 13,33 13,42 13,44 9.645 35.199.791.400
17/6/2015 13,50 13,19 -1,20% 13,12 13,59 13,34 13,19 13,20 2.291 53.706.997.200
16/6/2015 13,04 13,35 +2,77% 12,91 13,48 13,22 13,35 13,36 236 64.290.376.200
15/6/2015 12,97 12,99 -0,23% 12,90 13,09 13,02 12,99 13,00 9.431 40.534.157.900
12/6/2015 12,86 13,02 -0,23% 12,83 13,04 12,95 13,01 13,02 716 38.961.274.000
11/6/2015 13,13 13,05 0,00% 12,85 13,14 12,95 13,04 13,05 4.219 45.099.995.700
10/6/2015 13,30 13,05 +0,62% 12,92 13,44 13,16 13,02 13,05 9.289 58.650.049.400
9/6/2015 12,61 12,97 +3,18% 12,57 13,17 12,97 12,96 12,97 6.335 56.847.353.500
8/6/2015 12,61 12,57 +0,08% 12,47 12,77 12,61 12,57 12,58 4.024 29.855.786.100
5/6/2015 12,58 12,56 -2,10% 12,42 12,78 12,56 12,55 12,56 5.028 45.396.317.900
3/6/2015 12,96 12,83 -0,08% 12,72 13,10 12,93 12,81 12,83 7.582 63.207.157.000
2/6/2015 12,55 12,84 +3,80% 12,47 12,95 12,73 12,84 12,85 7.375 58.503.241.300
1/6/2015 12,43 12,37 +0,32% 12,25 12,65 12,40 12,37 12,38 1.984 49.247.654.500
29/5/2015 12,71 12,33 -2,68% 12,33 12,78 12,49 12,33 12,35 5.154 90.698.139.000
28/5/2015 12,47 12,67 +0,96% 12,40 12,82 12,59 12,67 12,68 8.332 73.330.066.700
27/5/2015 12,50 12,55 +1,29% 12,29 12,66 12,52 12,55 12,56 89 58.171.839.900
26/5/2015 12,80 12,39 -3,20% 12,39 12,86 12,57 12,39 12,40 5.299 55.236.462.600
25/5/2015 12,98 12,80 -2,14% 12,72 13,01 12,87 12,80 12,82 2.650 29.681.405.400
22/5/2015 13,52 13,08 -2,75% 12,92 13,65 13,10 13,07 13,08 7.597 69.206.570.900
21/5/2015 12,86 13,45 +4,34% 12,86 13,52 13,31 13,44 13,45 9.102 70.095.432.800
20/5/2015 12,76 12,89 -0,15% 12,63 13,12 12,90 12,88 12,89 9.222 55.058.256.000
19/5/2015 13,55 12,91 -6,31% 12,79 13,59 13,06 12,91 12,92 6.667 90.432.091.000
18/5/2015 14,64 13,78 -1,99% 13,52 14,65 14,11 13,77 13,78 7.549 112.857.096.500
15/5/2015 13,92 14,06 +1,22% 13,61 14,12 13,87 14,05 14,06 3.586 74.071.957.200
14/5/2015 14,10 13,89 -0,57% 13,76 14,23 13,99 13,87 13,89 9.463 67.453.646.600
13/5/2015 13,87 13,97 +1,31% 13,75 14,13 13,95 13,96 13,97 19 62.259.698.500
12/5/2015 13,70 13,79 +0,51% 13,63 14,06 13,88 13,78 13,79 4.542 42.374.360.700
11/5/2015 13,68 13,72 +1,48% 13,43 13,83 13,66 13,72 13,73 4.351 37.729.634.400
8/5/2015 14,04 13,52 -1,31% 13,36 14,09 13,60 13,52 13,53 8.827 57.854.853.200
7/5/2015 13,80 13,70 +0,44% 13,33 14,05 13,63 13,68 13,70 4.199 60.548.114.900
6/5/2015 14,75 13,64 -5,15% 13,57 14,95 14,20 13,63 13,64 3.371 100.236.093.800
5/5/2015 13,70 14,38 +4,20% 13,67 14,61 14,36 14,37 14,38 880 106.513.507.700
4/5/2015 13,31 13,80 +5,75% 13,30 13,85 13,62 13,79 13,80 5.056 74.604.015.800
30/4/2015 12,83 13,05 +1,79% 12,80 13,15 12,99 13,04 13,05 9.511 62.137.404.400
29/4/2015 12,58 12,82 +0,31% 12,53 12,93 12,79 12,81 12,82 6.702 45.821.892.300
28/4/2015 12,76 12,78 +1,59% 12,25 12,87 12,59 12,77 12,78 8.558 75.235.318.300
27/4/2015 12,95 12,58 -5,13% 12,57 13,12 12,79 12,58 12,60 3.886 66.260.719.600
24/4/2015 13,19 13,26 +2,63% 13,18 13,78 13,43 13,26 13,27 462 140.808.235.000
23/4/2015 12,30 12,92 -1,52% 11,89 13,26 12,67 12,92 12,93 8.672 227.365.477.400
22/4/2015 13,19 13,12 +0,23% 12,66 13,29 13,01 13,12 13,13 4.604 85.080.042.600
20/4/2015 13,23 13,09 +0,61% 13,02 13,38 13,16 13,08 13,09 694 68.295.417.400
17/4/2015 12,61 13,01 +0,62% 12,52 13,24 12,97 13,01 13,05 1.001 90.907.992.200
16/4/2015 13,25 12,93 -3,00% 12,52 13,33 12,86 12,93 12,94 1.689 138.421.119.700
15/4/2015 12,70 13,33 +6,73% 12,47 13,38 13,03 13,33 13,34 5.185 132.621.701.700
14/4/2015 12,67 12,49 +1,79% 11,97 12,74 12,42 12,48 12,49 5.727 107.473.015.100
13/4/2015 11,97 12,27 +3,81% 11,90 12,75 12,41 12,26 12,28 5.103 130.085.884.200
10/4/2015 11,52 11,82 +2,25% 11,27 11,93 11,66 11,82 11,83 1.140 80.560.539.400
9/4/2015 10,70 11,56 +9,06% 10,58 11,57 11,25 11,55 11,56 233 88.122.459.800
8/4/2015 11,10 10,60 -2,66% 10,49 11,33 10,93 10,59 10,60 1.802 79.193.750.400
7/4/2015 10,60 10,89 +1,87% 10,46 10,96 10,73 10,89 10,90 2.596 64.774.977.200
6/4/2015 10,80 10,69 -0,28% 10,69 10,99 10,84 10,68 10,69 4.479 48.650.506.100
2/4/2015 10,17 10,72 +5,00% 10,17 10,72 10,57 10,70 10,72 5.004 71.944.401.300
1/4/2015 9,93 10,21 +4,93% 9,87 10,37 10,18 10,20 10,21 299 59.409.975.600
31/3/2015 9,58 9,73 +0,10% 9,47 9,92 9,73 9,73 9,75 5.281 44.836.966.400
30/3/2015 9,50 9,72 +3,62% 9,42 9,75 9,63 9,71 9,72 6.060 31.769.249.000
27/3/2015 9,30 9,38 +0,32% 9,17 9,61 9,34 9,37 9,38 5.928 47.202.220.500
26/3/2015 9,92 9,35 -4,98% 9,32 9,96 9,57 9,35 9,36 3.636 56.448.730.600
25/3/2015 9,65 9,84 +4,79% 9,53 9,89 9,72 9,83 9,84 5.373 80.600.544.800
24/3/2015 9,37 9,39 +0,43% 9,22 9,45 9,36 9,36 9,39 9.323 33.487.123.800
23/3/2015 9,30 9,35 0,00% 9,20 9,44 9,35 9,34 9,35 4.371 31.371.872.600
20/3/2015 9,08 9,35 +5,06% 8,96 9,35 9,20 9,30 9,35 8.364 54.058.759.700
19/3/2015 9,18 8,90 -3,99% 8,85 9,23 9,02 8,89 8,90 796 38.767.087.800
18/3/2015 8,85 9,27 +4,27% 8,67 9,29 9,08 9,26 9,27 2.756 58.748.219.300
17/3/2015 8,35 8,89 +5,08% 8,32 8,93 8,66 8,89 8,90 524 54.523.070.500
16/3/2015 8,49 8,46 +1,93% 8,19 8,50 8,33 8,45 8,46 2.491 44.242.322.300
13/3/2015 8,25 8,30 -2,35% 8,16 8,39 8,27 8,30 8,31 3.116 59.500.769.900
12/3/2015 8,97 8,50 -3,30% 8,44 9,08 8,76 8,50 8,51 5.362 54.276.908.000
11/3/2015 8,67 8,79 +2,81% 8,58 8,83 8,70 8,79 8,80 7.207 38.060.545.700
10/3/2015 8,83 8,55 -4,04% 8,51 8,98 8,68 8,55 8,56 7.358 61.874.581.800
9/3/2015 9,13 8,91 -3,57% 8,90 9,18 9,04 8,91 8,93 9.236 32.350.863.100
6/3/2015 9,20 9,24 -0,43% 9,17 9,35 9,25 9,21 9,24 9.032 24.980.519.500
5/3/2015 9,31 9,28 +0,76% 9,16 9,38 9,23 9,27 9,28 56 24.318.016.000
4/3/2015 9,41 9,21 -4,06% 9,21 9,45 9,32 9,21 9,23 1.515 44.388.351.800
3/3/2015 9,69 9,60 +2,13% 9,52 9,80 9,66 9,60 9,61 3.565 40.432.354.400
2/3/2015 9,44 9,40 -1,78% 9,27 9,71 9,44 9,39 9,40 5.537 35.463.379.000
27/2/2015 9,30 9,57 +3,24% 9,10 9,64 9,45 9,57 9,58 9.071 43.174.183.600
26/2/2015 9,40 9,27 -1,17% 9,16 9,52 9,26 9,26 9,28 7.293 39.741.169.700
25/2/2015 9,10 9,38 -4,87% 9,00 9,39 9,19 9,37 9,38 9.380 87.595.516.700
24/2/2015 9,65 9,86 +3,90% 9,59 9,89 9,74 9,82 9,86 6.512 46.502.906.900
23/2/2015 9,55 9,49 -1,86% 9,39 9,59 9,49 9,48 9,49 8.252 38.589.742.000
20/2/2015 9,82 9,67 -0,82% 9,53 9,90 9,64 9,66 9,67 6.140 33.638.520.100
19/2/2015 9,96 9,75 -3,66% 9,65 9,97 9,78 9,75 9,76 246 37.292.582.100
18/2/2015 10,16 10,12 +1,30% 10,04 10,34 10,20 10,12 10,13 8.452 43.424.434.100
13/2/2015 9,68 9,99 +5,16% 9,66 10,10 9,92 9,98 9,99 179 70.824.583.900
12/2/2015 9,35 9,50 +5,20% 9,27 9,54 9,42 9,49 9,50 6.055 57.779.953.600
11/2/2015 8,94 9,03 +1,23% 8,81 9,19 8,95 9,02 9,03 9.707 43.233.830.900
10/2/2015 9,22 8,92 -3,88% 8,92 9,80 9,30 8,92 8,94 5.733 69.592.882.600
9/2/2015 8,80 9,28 +1,75% 8,72 9,47 9,10 9,28 9,29 5.003 65.134.281.500
6/2/2015 9,80 9,12 -6,94% 8,87 9,81 9,16 9,12 9,13 1.164 107.870.046.600
5/2/2015 9,86 9,80 -2,20% 9,70 10,29 10,01 9,80 9,84 670 77.693.468.200
4/2/2015 10,30 10,02 +0,20% 9,56 10,78 10,18 10,02 10,03 2.485 119.778.960.600
3/2/2015 9,01 10,00 +15,47% 9,01 10,00 9,52 9,99 10,00 7.647 92.338.658.900
2/2/2015 8,46 8,66 +5,87% 8,13 8,68 8,44 8,66 8,67 1.797 47.590.815.700
30/1/2015 8,20 8,18 -6,51% 8,08 8,34 8,19 8,18 8,19 4.485 70.828.408.400
29/1/2015 9,05 8,75 -3,10% 8,34 9,08 8,65 8,73 8,75 2.231 95.915.056.700
28/1/2015 9,43 9,03 -11,21% 8,95 9,54 9,20 9,03 9,04 209 96.803.436.600
27/1/2015 9,72 10,17 +2,62% 9,53 10,37 9,91 10,15 10,17 9.996 58.095.587.900
26/1/2015 9,79 9,91 -0,90% 9,66 9,97 9,85 9,90 9,91 1.050 32.482.073.500
23/1/2015 10,11 10,00 -2,44% 9,88 10,41 10,13 9,99 10,00 1.608 44.034.137.400
22/1/2015 10,10 10,25 +4,38% 9,97 10,46 10,21 10,24 10,25 389 75.288.814.500

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.