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

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

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

Tempo Gráfico: Todos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

PETR4 - PETROBRAS - PN N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 30,83 30,71 +0,39% 30,51 30,97 30,71 30,70 30,71 29.558 55.782.430.200
5/9/2025 31,08 30,59 -1,51% 30,19 31,09 30,56 30,58 30,59 54.338 140.911.020.700
4/9/2025 31,00 31,06 0,00% 30,93 31,32 31,14 31,06 31,13 26.062 77.286.500.100
3/9/2025 31,12 31,06 -0,86% 30,92 31,35 31,07 31,06 31,07 35.140 92.554.500.200
2/9/2025 31,00 31,33 +0,51% 31,00 31,44 31,27 31,32 31,35 24.351 61.962.452.400
1/9/2025 31,20 31,17 +0,23% 31,05 31,37 31,18 31,16 31,17 17.433 30.836.283.200
29/8/2025 30,93 31,10 +0,55% 30,85 31,35 31,16 31,10 31,11 37.206 86.368.620.100
28/8/2025 30,78 30,93 +0,88% 30,71 31,13 30,95 30,92 30,97 47.842 79.866.860.400
27/8/2025 30,45 30,66 +0,76% 30,36 30,68 30,52 30,66 30,67 21.139 49.909.810.900
26/8/2025 30,48 30,43 -0,72% 30,23 30,58 30,40 30,43 30,44 30.688 66.254.276.400
25/8/2025 30,47 30,65 +0,59% 30,42 30,78 30,63 30,64 30,66 30.719 64.570.382.800
22/8/2025 29,89 30,47 +0,59% 29,80 30,47 30,25 30,45 30,47 91.660 150.652.090.000
21/8/2025 30,22 30,29 +0,23% 30,01 30,43 30,21 30,28 30,30 37.290 70.488.718.200
20/8/2025 30,12 30,22 +0,60% 30,10 30,36 30,23 30,22 30,23 33.998 71.674.882.700
19/8/2025 30,20 30,04 -1,05% 29,85 30,23 30,01 30,04 30,05 38.999 117.924.876.000
18/8/2025 30,25 30,36 +0,63% 30,02 30,55 30,35 30,36 30,37 29.666 95.605.754.100
15/8/2025 30,10 30,17 -0,03% 29,74 30,22 29,92 30,15 30,17 40.677 165.794.579.100
14/8/2025 30,73 30,18 -1,28% 30,02 30,73 30,26 30,18 30,19 78.096 130.420.844.700
13/8/2025 30,80 30,57 -0,75% 30,41 30,86 30,58 30,56 30,58 58.990 117.250.812.200
12/8/2025 30,79 30,80 +0,26% 30,65 31,27 30,92 30,78 30,80 44.218 117.420.649.300
11/8/2025 30,71 30,72 +0,62% 30,58 31,03 30,76 30,72 30,73 42.973 86.281.182.700
8/8/2025 31,50 30,53 -6,15% 30,53 32,05 31,08 30,53 30,55 48.710 333.253.568.800
7/8/2025 32,64 32,53 +0,56% 32,43 32,85 32,65 32,52 32,54 36.090 68.938.603.700
6/8/2025 32,60 32,35 +0,12% 32,19 32,94 32,58 32,34 32,35 38.528 107.065.181.800
5/8/2025 32,13 32,31 +0,47% 32,03 32,41 32,22 32,31 32,32 24.073 66.507.765.300
4/8/2025 32,21 32,16 -0,16% 31,96 32,27 32,10 32,16 32,17 22.815 48.845.935.800
1/8/2025 32,80 32,21 -1,32% 32,04 32,91 32,25 32,20 32,22 27.943 78.022.831.100
31/7/2025 32,45 32,64 -0,40% 32,42 32,75 32,59 32,63 32,64 30.213 76.741.672.700
30/7/2025 32,30 32,77 +1,02% 32,27 32,83 32,55 32,75 32,77 32.728 88.258.347.100
29/7/2025 32,19 32,44 +1,31% 31,99 32,60 32,37 32,44 32,45 66.684 107.749.879.000
28/7/2025 32,16 32,02 +0,13% 31,68 32,43 32,13 32,00 32,03 46.506 89.893.127.200
25/7/2025 31,99 31,98 +0,13% 31,91 32,18 32,02 31,98 31,99 22.060 42.716.369.000
24/7/2025 31,93 31,94 -0,16% 31,65 32,02 31,85 31,93 31,95 25.099 56.875.037.700
23/7/2025 31,35 31,99 +2,04% 31,30 32,03 31,82 31,98 32,00 34.875 87.255.470.100
22/7/2025 31,05 31,35 +0,97% 30,99 31,58 31,34 31,32 31,36 37.669 76.984.673.400
21/7/2025 30,89 31,05 +0,19% 30,77 31,28 31,10 31,05 31,06 25.863 51.042.475.500
18/7/2025 31,40 30,99 -1,53% 30,60 31,60 30,95 30,99 31,00 41.211 178.375.323.000
17/7/2025 31,77 31,47 -1,01% 31,40 31,77 31,53 31,46 31,47 42.053 86.713.812.500
16/7/2025 31,90 31,79 -0,50% 31,47 31,95 31,69 31,78 31,79 28.870 87.439.477.600
15/7/2025 32,24 31,95 -0,78% 31,81 32,38 32,02 31,95 31,96 37.484 59.854.648.500
14/7/2025 32,63 32,20 -1,32% 32,12 32,77 32,31 32,19 32,20 29.425 77.905.663.200
11/7/2025 32,20 32,63 +1,21% 32,15 32,70 32,57 32,63 32,64 26.401 77.976.404.200
10/7/2025 32,01 32,24 -0,25% 31,72 32,43 32,12 32,24 32,25 31.126 74.226.746.900
9/7/2025 32,57 32,32 -0,62% 32,06 32,63 32,27 32,27 32,32 35.294 72.089.652.400
8/7/2025 32,07 32,52 +1,43% 32,03 32,59 32,47 32,51 32,53 46.813 93.444.845.300
7/7/2025 32,12 32,06 -0,19% 31,90 32,26 32,06 32,06 32,07 24.951 57.525.583.100
4/7/2025 32,00 32,12 -0,12% 31,97 32,31 32,14 32,12 32,13 15.542 30.070.404.100
3/7/2025 32,00 32,16 +0,34% 31,94 32,39 32,21 32,15 32,17 25.309 46.144.420.100
2/7/2025 31,58 32,05 +1,78% 31,48 32,24 31,90 32,05 32,07 40.795 90.315.570.000
1/7/2025 31,45 31,49 +0,35% 31,26 31,57 31,43 31,49 31,50 23.731 53.491.503.500
30/6/2025 31,21 31,38 +0,54% 31,10 31,49 31,29 31,37 31,39 40.994 72.271.189.100
27/6/2025 31,39 31,21 -0,79% 31,14 31,45 31,27 31,21 31,22 24.453 51.463.668.000
26/6/2025 31,35 31,46 +0,80% 31,31 31,60 31,48 31,46 31,47 23.658 54.232.542.800
25/6/2025 31,32 31,21 -0,51% 31,21 31,54 31,36 31,21 31,24 32.354 72.532.189.100
24/6/2025 31,29 31,37 -1,97% 31,14 31,84 31,41 31,36 31,37 52.200 153.059.456.500
23/6/2025 33,29 32,00 -2,50% 31,81 33,34 32,44 31,99 32,00 62.261 177.139.191.300
20/6/2025 32,73 32,82 -0,27% 32,63 33,16 32,85 32,81 32,82 44.883 279.482.179.600
18/6/2025 32,96 32,91 -0,09% 32,49 33,21 32,81 32,90 32,92 57.222 161.937.758.400
17/6/2025 32,38 32,94 +2,27% 32,37 33,09 32,88 32,93 32,95 67.040 189.502.491.600
16/6/2025 32,53 32,21 -0,98% 32,07 32,93 32,39 32,21 32,24 61.619 148.943.225.100
13/6/2025 33,11 32,53 +2,46% 32,17 33,17 32,56 32,52 32,53 77.762 243.915.782.500
12/6/2025 30,80 31,75 +2,25% 30,73 31,91 31,54 31,74 31,75 92.561 163.196.919.500
11/6/2025 30,30 31,05 +3,33% 30,30 31,16 30,77 31,05 31,06 81.048 161.369.976.300
10/6/2025 29,41 30,05 +3,02% 29,35 30,22 29,99 30,05 30,06 55.942 138.696.912.200
9/6/2025 29,22 29,17 -1,55% 28,86 29,47 29,17 29,17 29,20 50.824 127.903.324.700
6/6/2025 29,45 29,63 +0,92% 29,36 29,83 29,64 29,63 29,65 39.726 83.205.644.300
5/6/2025 29,50 29,36 +0,03% 29,21 29,64 29,38 29,36 29,37 39.453 69.859.813.900
4/6/2025 30,24 29,35 -2,75% 29,27 30,45 29,68 29,34 29,35 59.632 124.537.640.400
3/6/2025 29,88 30,18 -2,90% 29,39 30,30 29,88 30,18 30,19 67.254 178.789.216.400
2/6/2025 31,64 31,08 +0,58% 31,01 31,65 31,22 31,08 31,09 69.455 109.638.919.000
30/5/2025 31,15 30,90 -1,09% 30,90 31,27 30,99 30,90 30,93 47.281 139.872.775.800
29/5/2025 31,48 31,24 -0,60% 31,05 31,50 31,24 31,23 31,25 42.078 64.922.090.400
28/5/2025 31,67 31,43 -0,32% 31,43 31,72 31,55 31,43 31,44 41.095 96.297.225.700
27/5/2025 31,52 31,53 +0,73% 31,36 31,67 31,50 31,53 31,54 38.068 108.243.361.400
26/5/2025 31,46 31,30 -0,32% 31,14 31,53 31,31 31,30 31,31 31.115 66.639.031.300
23/5/2025 31,09 31,40 +0,22% 30,87 31,40 31,23 31,40 31,41 34.826 80.350.039.700
22/5/2025 31,64 31,33 -1,32% 31,21 31,65 31,36 31,33 31,35 61.267 132.379.998.600
21/5/2025 32,21 31,75 -1,12% 31,69 32,39 31,97 31,74 31,75 40.901 91.858.386.900
20/5/2025 32,05 32,11 +0,41% 31,95 32,41 32,11 32,10 32,12 44.883 107.551.310.100
19/5/2025 31,84 31,98 -0,12% 31,70 32,13 31,94 31,92 31,98 39.740 96.466.841.000
16/5/2025 31,84 32,02 +0,47% 31,66 32,16 31,91 32,01 32,03 30.814 153.441.456.900
15/5/2025 31,70 31,87 -0,13% 31,59 32,09 31,84 31,87 31,89 44.185 103.385.656.000
14/5/2025 32,00 31,91 -0,68% 31,70 32,12 31,92 31,91 31,92 43.604 89.581.033.600
13/5/2025 31,77 32,13 +1,52% 31,35 32,25 31,87 32,12 32,15 67.747 179.049.147.900
12/5/2025 31,90 31,65 +2,39% 31,65 32,17 31,91 31,65 31,66 65.780 170.716.908.800
9/5/2025 31,10 30,91 +0,65% 30,64 31,18 30,92 30,91 30,92 34.232 77.533.459.600
8/5/2025 30,59 30,71 +1,39% 30,45 31,03 30,79 30,71 30,75 70.129 137.526.860.400
7/5/2025 30,30 30,29 +0,46% 29,90 30,30 30,13 30,26 30,29 41.263 105.620.342.200
6/5/2025 30,11 30,15 +1,65% 29,96 30,39 30,15 30,15 30,16 56.494 159.057.662.800
5/5/2025 30,57 29,66 -3,73% 29,66 30,62 29,98 29,66 29,67 56.328 176.943.928.700
2/5/2025 30,20 30,81 +0,82% 29,97 30,81 30,45 30,80 30,81 41.371 100.961.687.200
29/4/2025 30,30 30,56 +0,53% 30,15 30,81 30,53 30,56 30,57 39.720 100.902.603.000
28/4/2025 30,56 30,40 -0,39% 30,25 30,78 30,44 30,40 30,42 54.357 83.315.164.400
25/4/2025 30,34 30,52 +0,30% 30,20 30,73 30,51 30,51 30,53 44.424 108.556.789.000
24/4/2025 30,81 30,43 -0,46% 30,06 30,84 30,41 30,42 30,44 57.721 187.310.496.400
23/4/2025 31,35 30,57 -1,13% 30,50 31,78 31,01 30,56 30,58 72.477 221.981.967.300
22/4/2025 30,80 30,92 +0,23% 30,33 31,25 30,80 30,91 30,92 57.398 128.409.951.500
17/4/2025 30,67 30,85 -0,48% 30,46 31,18 30,86 30,85 30,86 58.943 202.943.542.600
16/4/2025 31,29 31,00 0,00% 30,85 31,47 31,12 31,00 31,01 14.906 227.940.843.200
15/4/2025 31,73 31,00 -2,30% 30,98 31,87 31,31 31,00 31,01 72.932 182.482.460.900
14/4/2025 32,60 31,73 -0,38% 31,44 32,88 31,99 31,72 31,75 72.323 179.241.208.600
11/4/2025 31,50 31,85 +1,99% 30,78 32,30 31,55 31,85 31,89 83.529 206.156.679.300
10/4/2025 33,00 31,23 -6,22% 31,20 33,02 31,83 31,23 31,25 92.593 226.831.593.000
9/4/2025 31,31 33,30 +4,06% 31,04 33,58 32,26 33,29 33,30 27.182 343.303.936.100
8/4/2025 33,70 32,00 -3,56% 31,88 33,94 32,79 31,99 32,00 93.663 203.756.570.800
7/4/2025 33,92 33,18 -3,97% 33,11 34,56 33,52 33,18 33,20 29.711 287.362.362.000
4/4/2025 34,74 34,55 -4,03% 33,81 35,01 34,30 34,54 34,55 25.075 299.251.172.000
3/4/2025 36,15 36,00 -3,23% 35,61 36,30 36,00 35,99 36,00 92.139 237.285.565.900
2/4/2025 37,27 37,20 -0,27% 36,83 37,30 37,10 37,18 37,20 30.758 62.924.417.000
1/4/2025 37,30 37,30 +0,38% 37,20 37,97 37,53 37,30 37,34 40.561 71.594.865.400
31/3/2025 37,35 37,16 -0,72% 37,08 37,64 37,32 37,16 37,17 33.618 97.241.329.400
28/3/2025 37,65 37,43 -0,64% 37,09 37,88 37,36 37,42 37,44 34.289 82.396.460.700
27/3/2025 37,43 37,67 +0,75% 37,39 37,97 37,76 37,66 37,67 42.453 107.429.259.000
26/3/2025 37,15 37,39 +0,94% 37,15 37,63 37,45 37,39 37,41 51.921 100.635.991.200
25/3/2025 36,85 37,04 +0,79% 36,63 37,52 37,18 37,04 37,07 39.023 104.261.638.000
24/3/2025 36,70 36,75 -0,14% 36,50 36,94 36,74 36,71 36,76 40.590 74.762.538.100
21/3/2025 36,22 36,80 +1,55% 36,18 37,03 36,64 36,75 36,80 57.751 224.187.352.600
20/3/2025 36,16 36,24 +0,22% 35,76 36,48 36,10 36,24 36,25 75.551 169.402.635.200
19/3/2025 36,27 36,16 -0,08% 36,03 36,33 36,17 36,16 36,17 53.276 76.620.847.900
18/3/2025 36,19 36,19 +0,08% 35,91 36,41 36,16 36,18 36,19 46.420 54.552.742.400
17/3/2025 35,61 36,16 +1,86% 35,60 36,41 36,18 36,16 36,17 80.984 112.797.321.200
14/3/2025 34,60 35,50 +3,08% 34,37 35,76 35,22 35,50 35,51 74.471 146.205.948.400
13/3/2025 34,18 34,44 +1,00% 34,04 34,54 34,34 34,38 34,44 29.459 66.156.526.600
12/3/2025 34,16 34,10 0,00% 33,96 34,40 34,14 34,09 34,11 34.224 68.807.322.700
11/3/2025 34,75 34,10 -1,50% 33,91 34,90 34,18 34,10 34,11 63.294 98.482.360.500
10/3/2025 34,58 34,62 -0,03% 34,00 34,62 34,31 34,60 34,62 65.694 120.233.423.000
7/3/2025 34,29 34,63 +1,08% 34,23 34,93 34,62 34,62 34,65 58.599 97.195.190.900
6/3/2025 34,81 34,26 -1,04% 34,03 35,12 34,33 34,26 34,27 82.500 163.954.171.100
5/3/2025 35,02 34,62 -3,65% 34,55 35,11 34,76 34,62 34,63 3.551 168.809.697.800
28/2/2025 36,49 35,93 -1,86% 35,81 36,55 36,05 35,93 35,96 72.016 200.041.910.500
27/2/2025 36,36 36,61 -3,53% 35,48 36,74 36,25 36,60 36,61 79.769 470.248.954.900
26/2/2025 38,25 37,95 0,00% 37,75 38,25 37,92 37,95 37,96 35.000 103.991.828.200
25/2/2025 38,12 37,95 -0,45% 37,83 38,44 38,11 37,94 37,95 42.423 121.804.209.300
24/2/2025 38,50 38,12 -0,70% 37,80 38,51 38,12 38,11 38,13 45.977 106.094.228.200
21/2/2025 38,53 38,39 -0,29% 38,17 38,53 38,34 38,38 38,39 38.946 115.487.116.700
20/2/2025 38,42 38,50 +0,16% 38,31 38,57 38,41 38,47 38,50 55.752 102.331.622.100
19/2/2025 38,11 38,44 +0,21% 37,87 38,66 38,38 38,43 38,44 61.303 125.311.336.300
18/2/2025 37,72 38,36 +1,83% 37,71 38,44 38,20 38,34 38,37 75.061 168.350.350.900
17/2/2025 37,64 37,67 +0,61% 37,47 37,92 37,72 37,67 37,68 61.646 85.312.638.400
14/2/2025 36,44 37,44 +3,08% 36,40 37,58 37,18 37,40 37,45 78.903 149.919.046.300
13/2/2025 36,20 36,32 +0,11% 36,02 36,33 36,19 36,30 36,32 29.412 55.566.138.500
12/2/2025 36,65 36,28 -1,49% 36,11 36,75 36,34 36,26 36,28 75.458 135.789.746.100
11/2/2025 37,01 36,83 0,00% 36,68 37,09 36,83 36,83 36,84 28.225 61.239.830.400
10/2/2025 36,81 36,83 +0,68% 36,72 37,03 36,88 36,82 36,83 31.730 64.488.570.200
7/2/2025 36,86 36,58 -0,57% 36,37 37,03 36,57 36,58 36,59 49.385 78.409.733.000
6/2/2025 36,84 36,79 -0,19% 36,70 37,12 36,84 36,78 36,79 34.837 64.519.758.700
5/2/2025 37,05 36,86 -0,73% 36,75 37,07 36,89 36,86 36,87 43.377 75.772.608.800
4/2/2025 37,30 37,13 -0,99% 36,82 37,35 37,11 37,12 37,13 68.767 127.272.189.600
3/2/2025 37,76 37,50 -0,50% 37,38 37,81 37,56 37,49 37,50 48.603 93.461.430.700
31/1/2025 37,39 37,69 +0,80% 37,25 38,37 37,84 37,68 37,69 62.319 140.210.144.900
30/1/2025 37,04 37,39 +1,33% 36,80 37,51 37,28 37,39 37,40 47.364 115.275.361.400
29/1/2025 37,20 36,90 -0,62% 36,76 37,33 36,93 36,90 36,91 39.189 67.241.608.800
28/1/2025 37,40 37,13 -0,13% 36,88 37,49 37,13 37,11 37,13 42.942 102.564.871.100
27/1/2025 36,57 37,18 +1,47% 36,47 37,30 37,03 37,16 37,18 43.025 110.395.452.000
24/1/2025 36,88 36,64 -0,52% 36,40 36,90 36,58 36,63 36,64 36.934 59.334.133.100
23/1/2025 37,12 36,83 -0,70% 36,70 37,41 36,96 36,82 36,83 40.204 98.778.592.100
22/1/2025 37,36 37,09 -0,56% 37,03 37,63 37,33 37,09 37,10 32.336 81.502.826.100
21/1/2025 37,10 37,30 +0,03% 36,72 37,35 37,06 37,24 37,30 34.558 87.529.079.500
20/1/2025 37,22 37,29 +0,24% 37,11 37,43 37,27 37,28 37,29 32.827 51.863.077.300
17/1/2025 37,01 37,20 +0,40% 36,85 37,40 37,20 37,16 37,21 39.452 148.581.873.200
16/1/2025 37,21 37,05 -0,64% 36,77 37,24 36,96 37,04 37,05 35.783 98.823.360.600
15/1/2025 36,93 37,29 +1,28% 36,80 37,32 37,13 37,27 37,29 50.709 120.719.705.400
14/1/2025 37,11 36,82 -0,67% 36,58 37,13 36,84 36,82 36,83 39.056 107.474.852.500
13/1/2025 37,30 37,07 +0,35% 36,97 37,53 37,23 37,06 37,07 49.760 85.263.228.100
10/1/2025 37,25 36,94 +0,27% 36,90 37,52 37,19 36,93 36,95 48.428 150.013.313.700
9/1/2025 36,70 36,84 +0,44% 36,70 36,97 36,82 36,83 36,84 22.091 42.451.364.900
8/1/2025 36,99 36,68 -0,81% 36,43 37,12 36,70 36,65 36,69 44.135 89.868.996.400
7/1/2025 36,55 36,98 +2,13% 36,30 37,25 36,86 36,98 37,00 65.276 139.159.941.600
6/1/2025 36,60 36,21 -0,47% 36,06 36,69 36,26 36,20 36,21 50.002 86.155.316.100
3/1/2025 36,88 36,38 -1,06% 36,32 37,04 36,49 36,38 36,40 38.744 84.938.900.600
2/1/2025 36,42 36,77 +1,60% 36,19 37,09 36,72 36,77 36,80 72.178 110.349.979.500
30/12/2024 35,78 36,19 +1,49% 35,77 36,37 36,17 36,18 36,19 58.634 80.880.343.300
27/12/2024 36,00 35,66 -0,31% 35,61 36,00 35,80 35,66 35,67 49.931 86.478.212.500
26/12/2024 35,63 35,77 -2,96% 35,60 36,00 35,80 35,76 35,77 49.296 82.071.615.600
23/12/2024 37,00 36,86 +0,03% 36,72 37,05 36,90 36,85 36,86 58.689 161.579.249.800
20/12/2024 37,16 36,85 -0,83% 36,71 37,35 36,95 36,82 36,85 58.287 218.578.996.900
19/12/2024 37,66 37,16 -0,40% 36,98 37,93 37,34 37,16 37,18 72.872 161.588.431.000
18/12/2024 38,28 37,31 -2,58% 37,31 38,40 37,76 37,31 37,41 88.156 219.437.902.700
17/12/2024 37,94 38,30 +0,95% 37,83 38,49 38,25 38,30 38,35 71.505 151.552.903.900
16/12/2024 38,19 37,94 -0,42% 37,83 38,26 38,02 37,93 37,94 41.197 81.184.936.400
13/12/2024 38,60 38,10 -0,63% 37,92 38,73 38,16 38,10 38,11 57.391 88.361.001.900
12/12/2024 38,72 38,34 -5,54% 38,12 38,89 38,46 38,28 38,35 55.984 147.370.037.100
11/12/2024 40,35 40,59 +1,00% 39,95 40,76 40,42 40,59 40,60 67.364 189.618.437.600
10/12/2024 40,30 40,19 +0,37% 40,11 40,43 40,25 40,16 40,19 36.145 87.901.772.200
9/12/2024 39,38 40,04 +2,59% 39,36 40,17 39,85 40,03 40,05 50.887 113.775.837.200
6/12/2024 39,64 39,03 -1,54% 38,96 39,70 39,15 39,03 39,04 52.718 121.403.703.000
5/12/2024 39,39 39,64 +0,99% 39,21 39,81 39,57 39,64 39,65 45.833 99.794.311.700
4/12/2024 39,50 39,25 -0,63% 38,98 39,86 39,37 39,23 39,25 44.615 124.378.895.000
3/12/2024 39,40 39,50 +0,89% 39,08 39,50 39,30 39,50 39,51 36.988 88.567.932.000
2/12/2024 38,90 39,15 +0,64% 38,77 39,40 39,14 39,15 39,20 53.695 124.122.041.500
29/11/2024 38,50 38,90 +0,80% 38,41 39,22 38,87 38,90 38,91 56.649 171.033.318.200
28/11/2024 38,81 38,59 -1,03% 38,38 39,30 38,80 38,57 38,60 41.024 128.481.692.800
27/11/2024 39,20 38,99 -0,36% 38,75 39,36 39,01 38,97 39,00 45.014 119.403.371.000
26/11/2024 39,36 39,13 -0,13% 39,06 39,51 39,22 39,12 39,14 42.759 138.016.124.600
25/11/2024 39,38 39,18 -0,61% 39,15 39,86 39,34 39,18 39,20 57.013 161.788.669.000
22/11/2024 38,71 39,42 +3,98% 38,47 39,83 39,21 39,42 39,43 86.485 334.101.738.500
21/11/2024 37,97 37,91 +0,29% 37,55 38,13 37,91 37,90 37,91 38.562 136.668.809.400
19/11/2024 38,10 37,80 -1,05% 37,65 38,30 37,94 37,79 37,80 35.893 98.671.981.200
18/11/2024 37,20 38,20 +2,50% 37,20 38,30 37,89 38,17 38,20 56.358 147.790.230.200
14/11/2024 36,92 37,27 +1,06% 36,86 37,33 37,15 37,25 37,27 39.661 111.694.050.600
13/11/2024 36,95 36,88 -0,14% 36,53 37,07 36,87 36,88 36,89 59.867 125.720.134.100
12/11/2024 36,36 36,93 +1,88% 36,34 37,11 36,78 36,92 36,93 82.883 144.961.774.400
11/11/2024 35,99 36,25 +0,19% 35,90 36,42 36,23 36,24 36,25 56.656 77.601.650.500
8/11/2024 35,85 36,18 +1,89% 35,54 36,32 35,96 36,17 36,18 80.702 179.087.057.000
7/11/2024 35,49 35,51 +0,31% 35,27 35,89 35,56 35,51 35,61 58.142 121.193.713.600
6/11/2024 35,05 35,40 +0,03% 35,04 35,46 35,28 35,40 35,43 61.138 100.346.125.700
5/11/2024 35,50 35,39 -0,31% 35,03 35,60 35,35 35,39 35,40 38.225 84.812.877.700
4/11/2024 35,90 35,50 +0,23% 35,38 35,95 35,61 35,49 35,50 41.102 85.495.640.400
1/11/2024 36,20 35,42 -1,36% 35,30 36,37 35,62 35,42 35,43 59.184 109.043.434.600
31/10/2024 35,87 35,91 +0,17% 35,63 36,05 35,83 35,90 35,92 30.646 91.720.103.100
30/10/2024 36,12 35,85 -0,44% 35,85 36,37 36,10 35,85 35,86 48.324 94.406.940.700
29/10/2024 36,33 36,01 -0,22% 35,80 36,42 35,98 36,00 36,01 31.030 93.873.890.900
28/10/2024 35,49 36,09 -0,17% 35,34 36,13 35,80 36,08 36,10 38.708 98.491.556.400
25/10/2024 35,96 36,15 +0,70% 35,85 36,49 36,13 36,15 36,18 37.422 117.693.482.000
24/10/2024 35,85 35,90 +0,67% 35,56 36,03 35,82 35,90 35,91 39.442 82.604.023.000
23/10/2024 35,91 35,66 -1,25% 35,57 35,94 35,69 35,66 35,67 45.917 109.837.437.400
22/10/2024 36,20 36,11 -0,39% 35,99 36,30 36,11 36,11 36,14 46.054 105.249.796.100
21/10/2024 37,00 36,25 -1,57% 36,20 37,05 36,45 36,24 36,25 65.344 103.482.519.300
18/10/2024 36,98 36,83 -0,27% 36,41 37,07 36,67 36,81 36,83 36.441 117.287.048.000
17/10/2024 37,21 36,93 -0,75% 36,69 37,21 36,86 36,91 36,93 36.919 81.754.125.200
16/10/2024 37,55 37,21 -0,51% 37,19 37,58 37,33 37,21 37,22 34.140 86.015.601.400
15/10/2024 37,21 37,40 -0,82% 37,06 37,41 37,23 37,40 37,41 42.296 105.012.323.600
14/10/2024 37,47 37,71 +0,24% 37,35 37,90 37,66 37,70 37,71 33.351 83.914.516.100
11/10/2024 37,60 37,62 -0,08% 37,32 37,65 37,50 37,60 37,62 30.750 61.266.794.800
10/10/2024 37,40 37,65 +1,16% 37,32 37,74 37,60 37,64 37,65 34.032 77.578.603.000
9/10/2024 37,37 37,22 -1,01% 37,01 37,52 37,17 37,21 37,23 57.316 114.470.064.700
8/10/2024 37,80 37,60 -2,01% 37,31 37,87 37,56 37,59 37,60 52.011 128.239.415.100
7/10/2024 38,04 38,37 +1,40% 37,90 38,38 38,21 38,34 38,37 73.362 139.157.767.300
4/10/2024 38,15 37,84 -0,26% 37,67 38,20 37,86 37,83 37,84 41.140 85.284.403.100
3/10/2024 37,44 37,94 +1,23% 37,21 38,04 37,75 37,92 37,95 56.194 117.173.404.100
2/10/2024 37,75 37,48 +1,38% 37,35 37,93 37,62 37,46 37,48 54.744 120.466.557.700
1/10/2024 36,01 36,97 +2,67% 35,83 37,52 36,92 36,97 36,98 62.148 183.705.819.000
30/9/2024 36,16 36,01 -0,66% 35,92 36,28 36,05 36,01 36,02 35.197 76.234.426.200
26/9/2024 36,92 36,25 -2,16% 35,97 36,92 36,28 36,25 36,26 73.922 210.607.586.400
25/9/2024 37,10 37,05 +0,73% 36,96 37,43 37,14 37,05 37,06 51.410 143.572.984.400
24/9/2024 37,23 36,78 +0,41% 36,72 37,31 36,89 36,77 36,79 42.614 129.510.638.900
23/9/2024 36,39 36,63 +1,02% 36,22 36,96 36,70 36,62 36,65 45.244 103.586.020.400
20/9/2024 36,27 36,26 -0,03% 36,07 36,40 36,25 36,25 36,26 51.917 175.203.135.800
19/9/2024 36,57 36,27 +0,33% 36,19 36,78 36,35 36,26 36,27 43.834 91.094.461.700
18/9/2024 36,91 36,15 -2,40% 36,15 36,93 36,37 36,15 36,17 65.556 141.051.767.500
17/9/2024 37,17 37,04 -0,46% 36,70 37,19 36,88 37,03 37,04 61.124 86.472.388.900
16/9/2024 37,24 37,21 +1,39% 37,16 37,72 37,37 37,21 37,22 41.243 84.527.006.300
13/9/2024 37,11 36,70 -0,46% 36,59 37,55 36,98 36,70 36,77 38.026 128.444.127.400
12/9/2024 37,29 36,87 -1,13% 36,75 37,32 36,94 36,87 36,88 33.514 81.654.501.700
11/9/2024 37,76 37,29 -0,11% 36,87 37,83 37,29 37,29 37,30 45.401 122.718.492.600
10/9/2024 37,92 37,33 -1,66% 37,00 37,92 37,32 37,32 37,33 64.987 139.086.870.200
9/9/2024 37,84 37,96 +1,09% 37,61 38,25 37,99 37,95 37,96 44.707 115.954.938.100
6/9/2024 38,37 37,55 -1,96% 37,47 38,45 37,76 37,55 37,56 53.561 124.517.222.200
5/9/2024 38,65 38,30 -0,62% 38,30 38,89 38,55 38,30 38,34 44.841 101.043.685.100
4/9/2024 38,74 38,54 +0,03% 38,52 38,92 38,63 38,54 38,62 41.313 111.480.804.900
3/9/2024 38,79 38,53 -1,21% 38,38 38,82 38,55 38,53 38,54 51.639 138.287.349.000
2/9/2024 39,33 39,00 -0,94% 38,89 39,40 39,05 39,00 39,01 34.889 59.712.071.100
30/8/2024 39,22 39,37 +0,10% 38,88 39,65 39,33 39,37 39,38 61.273 332.117.955.900
29/8/2024 39,65 39,33 -0,68% 39,28 39,83 39,48 39,32 39,33 49.279 100.132.192.900
28/8/2024 38,94 39,60 +1,43% 38,78 39,86 39,44 39,60 39,61 65.221 170.749.190.900
27/8/2024 39,25 39,04 -1,34% 38,95 39,37 39,12 39,04 39,05 50.614 136.437.042.500
26/8/2024 37,86 39,57 +7,26% 37,71 39,61 38,98 39,56 39,58 38.752 398.649.803.500
23/8/2024 37,37 36,89 -0,62% 36,89 37,53 37,19 36,89 36,90 41.761 108.144.335.200
22/8/2024 37,28 37,12 -2,47% 36,86 37,30 37,06 37,12 37,13 44.570 97.612.224.300
21/8/2024 38,68 38,06 -0,60% 37,94 38,79 38,28 38,05 38,06 56.898 147.380.970.400
20/8/2024 38,50 38,29 -0,39% 37,89 38,68 38,24 38,28 38,30 52.798 104.493.042.400
19/8/2024 38,60 38,44 -0,16% 38,40 38,79 38,57 38,44 38,45 53.801 108.547.843.700
16/8/2024 38,17 38,50 +0,42% 38,03 38,77 38,46 38,50 38,51 1.010 136.455.109.100
15/8/2024 38,05 38,34 +1,54% 38,00 38,56 38,34 38,34 38,35 81 128.102.229.900
14/8/2024 37,19 37,76 +1,75% 37,16 38,00 37,69 37,76 37,78 7.732 143.058.836.100
13/8/2024 37,53 37,11 -0,62% 36,97 37,63 37,22 37,11 37,12 6.142 106.305.420.100
12/8/2024 36,80 37,34 +2,27% 36,80 37,81 37,46 37,34 37,35 2.851 148.579.441.800
9/8/2024 36,13 36,51 -0,92% 35,58 36,95 36,36 36,50 36,51 9.229 240.288.806.600
8/8/2024 36,35 36,85 +1,60% 36,16 36,95 36,64 36,84 36,86 4.306 109.446.200.400
7/8/2024 36,70 36,27 -0,14% 36,00 36,75 36,30 36,25 36,27 603 90.843.647.700
6/8/2024 35,60 36,32 +1,74% 35,34 36,66 35,94 36,31 36,33 5.718 129.425.447.100
5/8/2024 34,80 35,70 -0,08% 34,60 35,70 35,18 35,55 35,70 2.095 157.529.411.300
2/8/2024 36,72 35,73 -3,01% 35,73 36,80 35,99 35,73 35,74 6.233 131.288.275.600
1/8/2024 37,75 36,84 -1,52% 36,79 37,83 37,23 36,83 36,84 4.732 110.792.789.400
31/7/2024 37,05 37,41 +2,07% 36,96 37,41 37,25 37,32 37,41 6.174 106.409.066.200
30/7/2024 36,51 36,65 -0,62% 36,39 36,77 36,61 36,65 36,66 509 58.725.014.200
29/7/2024 37,51 36,88 -2,02% 36,42 37,72 36,88 36,86 36,88 6.970 146.777.528.000
26/7/2024 37,67 37,64 -0,11% 37,42 38,13 37,71 37,64 37,65 5.332 120.855.802.600
25/7/2024 37,56 37,68 -0,13% 37,27 37,75 37,56 37,68 37,69 9.935 73.477.734.200
24/7/2024 37,66 37,73 +0,80% 37,50 38,00 37,77 37,73 37,78 3.698 90.155.544.800
23/7/2024 37,92 37,43 -1,29% 37,43 38,00 37,58 37,43 37,45 7.264 95.025.969.900
22/7/2024 38,59 37,92 -1,99% 37,88 38,59 38,13 38,47 37,93 2.547 98.425.810.600
19/7/2024 38,50 38,69 +0,42% 38,39 38,77 38,57 38,69 38,40 8.732 118.009.945.500
18/7/2024 38,50 38,53 -0,18% 38,35 38,66 38,50 38,52 38,54 4.130 82.073.668.600
17/7/2024 38,43 38,60 +0,52% 38,34 38,69 38,50 38,60 38,61 286 94.733.760.400
16/7/2024 38,35 38,40 -0,26% 38,11 38,50 38,30 38,40 38,41 3.585 75.210.740.400
15/7/2024 38,30 38,50 +0,92% 38,20 38,73 38,56 38,62 38,50 1.179 88.574.391.900
12/7/2024 38,43 38,15 -0,47% 38,14 38,51 38,28 38,15 38,17 893 60.404.673.700
11/7/2024 38,16 38,33 +0,68% 38,11 38,45 38,30 38,33 38,34 1.724 65.992.814.800
10/7/2024 38,49 38,07 -0,94% 37,98 38,56 38,23 38,07 38,08 6.610 125.792.198.800
9/7/2024 38,45 38,43 -0,03% 38,27 38,70 38,48 38,43 38,44 1.102 134.062.403.500
8/7/2024 37,48 38,44 +2,45% 37,29 38,52 38,09 38,44 38,45 9.250 186.092.137.700
5/7/2024 37,45 37,52 +0,54% 37,11 37,65 37,42 37,50 37,52 7.303 122.595.584.100
4/7/2024 37,90 37,32 -1,37% 37,12 37,96 37,41 37,31 37,33 1.484 122.348.818.600
3/7/2024 38,70 37,84 -1,74% 37,76 38,79 38,14 37,83 37,85 9.613 146.889.545.500
2/7/2024 38,83 38,51 -0,31% 38,44 39,10 38,76 38,51 38,57 6.049 129.261.934.800
1/7/2024 38,31 38,63 +1,52% 38,18 38,76 38,54 38,62 38,63 1.746 96.231.532.500
28/6/2024 37,80 38,05 +0,90% 37,71 38,17 37,97 38,05 38,06 6.850 83.621.636.600
27/6/2024 37,51 37,71 +1,67% 37,32 37,96 37,63 37,71 37,72 643 142.013.984.800
26/6/2024 36,80 37,09 +0,16% 36,71 37,12 36,94 37,08 37,09 9.033 94.416.506.200
25/6/2024 37,05 37,03 -0,08% 36,76 37,12 36,93 37,01 37,03 2.898 68.606.177.100
24/6/2024 36,84 37,06 +0,93% 36,48 37,06 36,82 37,03 37,06 4.917 90.584.646.700
21/6/2024 36,55 36,72 +0,60% 36,38 36,96 36,71 36,71 36,72 8.278 159.090.159.000
20/6/2024 36,22 36,50 +1,59% 36,20 36,89 36,58 36,49 36,50 9.090 144.287.580.900
19/6/2024 35,90 35,93 +0,08% 35,57 36,12 35,84 35,93 35,94 8.140 74.467.844.100
18/6/2024 34,89 35,90 +3,13% 34,82 36,14 35,67 35,90 35,92 9.899 129.060.132.700
17/6/2024 34,41 34,81 +0,37% 34,27 35,13 34,75 34,81 34,84 8.821 142.286.088.800
14/6/2024 35,49 34,68 -2,20% 34,15 35,50 34,85 34,68 34,70 8.974 186.534.211.300
13/6/2024 35,90 35,46 -1,01% 34,85 36,19 35,47 35,46 35,48 418 164.014.858.400
12/6/2024 36,95 35,82 -4,89% 35,61 37,05 36,13 35,82 35,83 928 188.573.779.400
11/6/2024 37,81 37,66 +0,43% 37,50 38,00 37,69 37,66 37,67 2.479 117.340.149.900
10/6/2024 37,19 37,50 +1,52% 37,12 38,06 37,68 38,04 37,62 7.204 122.716.653.800
7/6/2024 38,22 36,94 -3,75% 36,86 38,47 37,57 38,28 36,95 3.512 172.628.884.700
6/6/2024 38,28 38,38 +0,47% 38,27 38,72 38,51 38,69 38,40 9.146 99.932.514.500
5/6/2024 38,26 38,20 +0,13% 38,07 38,43 38,24 38,19 38,20 5.978 71.243.010.600
4/6/2024 38,40 38,15 -1,11% 37,70 38,43 38,02 38,14 38,15 8.914 129.618.764.500
3/6/2024 38,83 38,58 -0,54% 38,44 38,93 38,65 38,58 38,60 7.112 167.957.545.800
31/5/2024 37,93 38,79 +2,75% 37,90 38,89 38,50 38,78 38,79 199 207.642.995.800
29/5/2024 37,71 37,75 -0,13% 37,44 37,92 37,71 37,74 37,76 4.875 110.304.871.800
28/5/2024 37,44 37,80 +2,13% 37,41 38,29 37,87 37,80 37,87 5.458 175.863.288.200
27/5/2024 36,72 37,01 +1,09% 36,69 37,08 36,93 37,00 37,01 6.995 50.313.612.900
24/5/2024 37,07 36,61 -0,54% 36,57 37,19 36,80 36,61 36,65 6.463 87.027.633.400
23/5/2024 37,44 36,81 -1,00% 36,57 37,71 37,15 36,80 36,82 1.897 178.279.156.900
22/5/2024 36,50 37,18 +1,36% 36,41 37,46 36,97 37,18 37,20 914 135.074.177.000
21/5/2024 36,79 36,68 -0,19% 36,57 37,09 36,81 36,67 36,68 7.797 102.953.822.700
20/5/2024 36,73 36,75 +0,16% 36,63 37,24 36,85 36,75 36,76 7.832 148.888.503.300
17/5/2024 37,35 36,69 -1,66% 36,51 37,42 36,80 36,68 36,69 4.659 247.347.054.400
16/5/2024 38,30 37,31 -2,84% 37,24 38,65 37,65 37,30 37,31 938 313.207.191.600
15/5/2024 37,60 38,40 -6,04% 37,50 38,81 38,18 38,39 38,40 6.501 501.325.014.800
14/5/2024 40,76 40,87 -1,80% 40,16 41,30 40,82 40,86 40,87 2.139 218.894.141.000
13/5/2024 41,74 41,62 +0,10% 41,51 41,97 41,67 41,61 41,62 9.691 76.663.321.700
10/5/2024 41,84 41,58 -0,22% 41,50 42,09 41,72 41,57 41,58 2.003 116.581.593.100
9/5/2024 41,06 41,67 +0,97% 40,94 41,84 41,41 41,66 41,68 1.288 112.679.080.200
8/5/2024 40,35 41,27 +1,53% 40,31 41,33 41,00 41,27 41,28 3.961 103.945.239.700
7/5/2024 40,15 40,65 +1,22% 40,00 40,65 40,45 40,64 40,65 8.783 96.323.504.200
6/5/2024 39,87 40,16 +0,68% 39,72 40,36 40,13 40,16 40,17 3.802 92.230.174.600
3/5/2024 40,69 39,89 -5,43% 39,45 40,69 39,87 39,88 39,90 7.481 179.815.138.000
2/5/2024 42,25 42,18 +0,38% 41,84 42,38 42,13 42,17 42,18 5.901 140.081.358.500
30/4/2024 42,00 42,02 -0,31% 41,62 42,21 41,89 42,00 42,02 3.174 153.483.199.200
29/4/2024 41,48 42,15 +1,79% 41,32 42,15 41,78 42,12 42,15 9.866 116.515.125.900
26/4/2024 41,29 41,41 -1,92% 41,07 41,78 41,47 41,41 41,42 7.312 132.263.254.700
25/4/2024 41,40 42,22 +2,40% 41,08 42,48 41,68 42,22 42,23 3.463 276.693.311.400
24/4/2024 41,55 41,23 -0,46% 41,21 41,99 41,45 41,22 41,24 7.922 188.152.571.800
23/4/2024 41,40 41,42 -0,19% 40,96 41,63 41,32 41,40 41,45 3.489 146.526.853.000
22/4/2024 40,76 41,50 +2,39% 40,52 41,59 41,17 41,50 41,51 6.789 213.211.239.100
19/4/2024 40,05 40,53 +1,71% 39,84 41,07 40,62 40,53 40,60 7.003 327.003.810.800
18/4/2024 40,00 39,85 +0,18% 39,65 40,59 40,06 39,84 39,85 3.646 180.615.171.500
17/4/2024 39,49 39,78 +0,73% 39,34 39,95 39,67 39,78 39,80 3.315 155.624.435.000
16/4/2024 39,01 39,49 +0,46% 38,95 39,71 39,40 39,49 39,50 9.317 147.005.642.800
15/4/2024 38,94 39,31 +0,95% 38,63 39,45 39,16 39,30 39,31 2.956 112.380.763.900
12/4/2024 39,72 38,94 -0,92% 38,70 40,05 39,31 38,92 38,95 9.244 155.689.226.900
11/4/2024 39,60 39,30 -0,73% 39,20 39,76 39,44 39,29 39,30 4.775 130.944.848.400
10/4/2024 38,73 39,59 +2,22% 38,66 39,73 39,38 39,59 39,60 3.509 219.872.656.700
9/4/2024 38,90 38,73 +0,26% 38,06 39,14 38,59 38,70 38,73 9.697 142.776.456.400
8/4/2024 38,03 38,63 +1,39% 37,73 39,06 38,39 38,62 38,64 7.264 139.702.115.400
5/4/2024 37,90 38,10 +0,58% 37,17 38,57 37,90 38,10 38,15 9.074 248.099.651.000
4/4/2024 38,47 37,88 -1,41% 37,43 39,48 38,64 37,88 37,89 7.968 639.904.138.200
3/4/2024 38,70 38,42 -0,52% 38,22 39,01 38,50 38,41 38,42 3.631 121.050.656.700
2/4/2024 37,82 38,62 +2,58% 37,77 38,65 38,25 38,61 38,63 3.178 175.729.038.300
1/4/2024 37,50 37,65 +0,78% 37,21 37,71 37,49 37,64 37,65 3.361 88.852.737.500
28/3/2024 36,50 37,36 +2,22% 36,47 37,52 37,12 37,36 37,40 4.285 118.658.053.900
27/3/2024 36,28 36,55 +0,80% 36,12 36,66 36,43 36,55 36,56 2.475 72.853.849.900
26/3/2024 36,67 36,26 -0,93% 36,17 36,67 36,35 36,25 36,27 8.283 90.297.737.700
25/3/2024 36,18 36,60 +1,53% 36,16 36,83 36,51 36,59 36,60 8.140 98.425.327.600
22/3/2024 35,90 36,05 +0,98% 35,43 36,22 35,90 36,05 36,06 7.519 123.610.469.900
21/3/2024 36,85 35,70 -2,72% 35,68 37,06 36,11 35,70 35,73 9.217 170.516.503.700
20/3/2024 36,23 36,70 +1,75% 35,81 36,74 36,29 36,69 36,70 84 141.621.783.300
19/3/2024 36,39 36,07 -0,74% 35,56 36,85 36,30 36,07 36,08 5.165 176.205.005.600
18/3/2024 36,41 36,34 +0,06% 35,50 36,72 36,07 36,30 36,34 5.539 127.455.206.100
15/3/2024 36,30 36,32 +0,28% 35,94 36,45 36,21 36,24 36,32 3.794 214.101.681.700
14/3/2024 36,74 36,22 -0,44% 36,15 36,92 36,43 36,21 36,23 5.372 145.688.772.700
13/3/2024 36,90 36,38 -1,20% 36,31 37,33 36,70 36,38 36,39 7.623 165.688.304.000
12/3/2024 36,35 36,82 +3,28% 36,16 37,23 36,70 36,82 36,83 8.685 279.479.231.100
11/3/2024 35,67 35,65 -1,30% 35,30 37,74 36,32 35,65 35,66 4.440 463.269.130.900
8/3/2024 35,90 36,12 -10,57% 35,10 37,06 36,17 0,00 0,00 4.554 833.368.512.500
7/3/2024 40,64 40,39 -1,10% 40,28 40,94 40,51 40,39 40,40 4.227 203.363.366.400
6/3/2024 40,20 40,84 +2,20% 40,11 40,84 40,54 40,78 40,84 4.317 184.388.685.600
5/3/2024 40,10 39,96 -0,30% 39,61 40,37 39,98 39,95 39,96 1.985 121.130.694.200
4/3/2024 40,27 40,08 -0,25% 40,02 40,75 40,28 40,07 40,09 648 88.586.688.000
1/3/2024 40,35 40,18 +0,10% 40,14 40,85 40,47 40,17 40,18 4.339 126.444.237.300
29/2/2024 40,59 40,14 -0,72% 39,85 41,24 40,33 40,13 40,14 2.787 249.687.257.100
28/2/2024 42,52 40,43 -5,16% 39,83 42,94 41,14 40,42 40,44 9.514 462.182.433.700
27/2/2024 42,70 42,63 -0,14% 42,38 42,82 42,60 42,60 42,63 4.383 117.924.130.500
26/2/2024 41,90 42,69 +1,89% 41,83 42,73 42,46 42,69 42,70 9.980 109.915.278.600
23/2/2024 42,14 41,90 -0,69% 41,61 42,24 41,99 0,00 0,00 733 184.324.660.900
22/2/2024 42,67 42,19 -0,75% 41,80 42,68 42,11 42,17 42,19 4.617 135.468.524.300
21/2/2024 42,45 42,51 +0,14% 42,13 42,72 42,44 42,46 42,51 3.696 88.608.383.800
20/2/2024 42,77 42,45 -1,05% 42,10 42,82 42,39 42,42 42,46 932 179.654.304.600
19/2/2024 42,76 42,90 +0,49% 42,56 42,94 42,80 42,83 42,90 4.902 54.906.912.200
16/2/2024 42,09 42,69 +0,92% 42,06 42,89 42,64 42,67 42,69 3.689 158.587.682.000
15/2/2024 41,01 42,30 +3,20% 40,85 42,30 41,61 42,29 42,30 7.772 138.339.257.800
14/2/2024 41,10 40,99 -0,75% 40,86 41,40 41,10 40,92 40,99 6.137 75.281.693.700
9/2/2024 42,14 41,30 -1,34% 41,30 42,33 41,71 0,00 0,00 9.807 126.601.434.900
8/2/2024 42,30 41,86 -0,81% 41,86 42,45 42,12 41,85 41,90 1.202 107.796.583.800
7/2/2024 41,52 42,20 +1,47% 41,42 42,20 41,90 42,15 42,20 714 128.431.631.400
6/2/2024 41,45 41,59 +0,92% 41,27 42,35 41,86 41,57 41,59 1.764 148.529.937.900
5/2/2024 41,01 41,21 +0,44% 40,93 41,68 41,30 41,21 41,24 610 113.595.753.400
2/2/2024 41,58 41,03 -1,30% 41,02 41,78 41,33 41,02 41,04 2.023 150.806.430.400
1/2/2024 40,78 41,57 +2,77% 40,67 41,88 41,35 41,55 41,57 7.384 254.890.666.500
31/1/2024 40,23 40,45 +0,32% 40,18 41,24 40,67 40,45 40,50 1.288 237.897.276.400
30/1/2024 40,17 40,32 -0,62% 40,05 40,74 40,37 40,31 40,33 4.873 140.631.783.200
29/1/2024 40,00 40,57 +1,53% 39,83 40,59 40,24 40,53 40,57 5.091 122.940.538.200
26/1/2024 39,10 39,96 +1,73% 38,91 40,09 39,72 39,95 39,97 7.727 164.370.199.000
25/1/2024 38,26 39,28 +3,70% 38,13 39,28 38,80 39,28 39,29 4.870 188.813.461.600
24/1/2024 38,29 37,88 -0,76% 37,77 38,54 38,13 37,87 37,88 1.770 96.926.947.600
23/1/2024 37,84 38,17 +1,25% 37,43 38,37 37,95 38,16 38,18 4.433 123.332.148.900
22/1/2024 37,50 37,70 +0,45% 37,23 37,81 37,62 37,69 37,70 5.025 85.609.236.700
19/1/2024 37,81 37,53 -0,53% 37,23 37,90 37,51 37,47 37,53 9.117 116.192.849.200
18/1/2024 38,14 37,73 -0,40% 37,56 38,14 37,76 37,73 37,75 3 86.820.930.600
17/1/2024 37,97 37,88 -0,58% 37,82 38,15 37,95 37,86 37,89 1.562 104.670.722.100
16/1/2024 38,61 38,10 -1,24% 38,08 38,79 38,27 38,10 38,17 3.423 119.725.843.500
15/1/2024 37,99 38,58 +1,07% 37,86 38,62 38,36 38,58 38,59 2.809 53.015.722.300
12/1/2024 38,50 38,17 +0,26% 38,17 38,73 38,41 38,17 38,20 6.431 94.034.050.300
11/1/2024 37,98 38,07 +0,85% 37,70 38,15 37,95 38,06 38,08 8.512 100.825.642.000
10/1/2024 38,10 37,75 -0,92% 37,51 38,27 37,77 37,75 37,76 8.138 103.447.920.800
9/1/2024 38,67 38,10 -0,86% 38,03 38,75 38,25 38,09 38,10 959 104.365.347.900
8/1/2024 38,38 38,43 -0,75% 37,61 38,43 38,00 38,38 38,44 1.484 133.620.606.200
5/1/2024 38,87 38,72 +0,23% 38,41 39,14 38,79 38,71 38,72 1.942 138.829.689.900
4/1/2024 39,12 38,63 -0,85% 38,51 39,35 38,99 38,62 38,64 5.153 176.845.085.600
3/1/2024 37,80 38,96 +3,12% 37,67 39,12 38,56 38,96 38,97 3.893 201.696.280.300
2/1/2024 37,44 37,78 +1,45% 37,40 37,89 37,66 37,75 37,78 9.280 90.551.383.800
28/12/2023 37,23 37,24 -0,32% 37,04 37,36 37,24 37,24 37,25 3.682 79.782.061.700
27/12/2023 37,32 37,36 +0,08% 37,13 37,43 37,29 37,30 37,36 5.005 73.057.689.000
26/12/2023 36,86 37,33 +1,61% 36,83 37,37 37,17 37,30 37,33 6.804 87.236.288.900
22/12/2023 36,50 36,74 +0,96% 36,37 36,80 36,63 36,73 36,74 2.995 114.434.364.200
21/12/2023 36,67 36,39 +0,03% 36,07 36,68 36,39 36,33 36,39 1.817 111.062.657.400
20/12/2023 36,37 36,38 +0,36% 36,29 36,74 36,48 36,37 36,40 3.698 142.115.247.800
19/12/2023 35,96 36,25 +1,14% 35,81 36,25 36,07 36,25 36,26 5.863 116.101.737.200
18/12/2023 35,75 35,84 +1,24% 35,58 36,30 35,99 35,84 35,85 2.494 160.081.496.300
15/12/2023 35,28 35,40 +0,23% 35,00 35,79 35,37 35,31 35,40 1.223 199.151.378.800
14/12/2023 35,00 35,32 +2,17% 34,84 35,74 35,31 35,27 35,32 2.572 204.518.001.100
13/12/2023 34,21 34,57 +1,44% 34,14 34,62 34,39 34,55 34,58 7.726 134.124.973.600
12/12/2023 34,55 34,08 -0,81% 33,80 34,60 34,00 34,07 34,09 5.922 103.290.559.300
11/12/2023 34,46 34,36 -0,38% 34,24 34,69 34,45 34,35 34,36 1.883 105.473.817.300
8/12/2023 33,71 34,49 +3,20% 33,48 34,54 34,10 34,48 34,50 6.653 181.748.600.500
7/12/2023 33,65 33,42 -0,24% 33,04 34,18 33,54 33,41 33,42 6.910 217.010.930.700
6/12/2023 34,55 33,50 -3,60% 33,50 34,80 33,95 33,50 33,52 617 217.901.241.300
5/12/2023 34,92 34,75 -0,46% 34,68 35,17 34,86 34,74 34,75 6.456 150.727.720.500
4/12/2023 35,44 34,91 -2,13% 34,85 35,55 35,11 34,91 34,95 2.003 125.033.744.200
1/12/2023 35,72 35,67 -0,67% 35,53 36,00 35,76 35,66 35,67 8.333 130.121.273.100
30/11/2023 35,46 35,91 +1,93% 35,24 35,92 35,72 35,79 35,91 1.721 210.121.198.700
29/11/2023 35,90 35,23 -1,04% 34,94 36,03 35,28 35,19 35,24 531 132.415.849.300
28/11/2023 35,17 35,60 +1,51% 35,15 35,62 35,44 35,53 35,60 434 130.715.666.300
27/11/2023 35,00 35,07 -0,57% 34,75 35,40 35,03 35,03 35,07 9.265 129.602.776.200
24/11/2023 34,98 35,27 +0,28% 34,71 35,82 35,25 35,26 35,30 6.918 188.458.481.900
23/11/2023 35,13 35,17 +0,03% 34,81 35,25 35,08 35,16 35,17 3.207 84.437.575.800
22/11/2023 34,90 35,16 -3,67% 34,25 35,16 34,76 35,15 35,16 7.447 203.674.390.100
21/11/2023 36,54 36,50 -0,65% 35,91 36,54 36,27 36,50 36,51 2.727 180.299.071.400
20/11/2023 36,77 36,74 +0,08% 36,27 37,22 36,81 36,73 36,74 5.265 249.599.329.500
17/11/2023 35,83 36,71 +3,26% 35,82 36,92 36,53 36,70 36,71 5.625 313.832.639.400
16/11/2023 35,98 35,55 -1,74% 35,50 36,49 35,81 35,55 35,57 6.109 259.185.991.200
14/11/2023 35,69 36,18 +1,37% 35,49 36,24 35,88 36,16 36,19 6.282 182.635.152.400
13/11/2023 34,68 35,69 +2,79% 34,67 35,75 35,41 35,68 35,69 8.709 156.272.087.200
10/11/2023 34,66 34,72 -0,46% 34,51 35,06 34,79 34,71 34,73 8.854 139.205.307.700
9/11/2023 34,50 34,88 +2,08% 34,36 35,15 34,79 34,87 34,88 8.182 195.632.822.500
8/11/2023 34,60 34,17 -2,15% 33,91 34,80 34,24 34,16 34,17 2.320 204.612.580.600
7/11/2023 35,07 34,92 -1,66% 34,66 35,42 34,91 34,91 34,93 9.388 170.813.186.400
6/11/2023 35,74 35,51 -0,08% 35,51 36,13 35,78 35,51 35,57 8.975 120.192.510.400
3/11/2023 35,79 35,54 +1,20% 35,05 35,89 35,49 35,52 35,55 4.680 109.893.951.000
1/11/2023 35,02 35,12 +1,09% 34,90 35,54 35,21 35,12 35,15 5.358 163.162.933.900
31/10/2023 35,01 34,74 -0,97% 34,49 35,18 34,78 34,73 34,74 8.759 128.599.165.100
30/10/2023 35,58 35,08 -1,02% 34,86 35,72 35,11 35,03 35,08 9.077 110.066.279.100
27/10/2023 36,21 35,44 -0,73% 35,17 36,46 35,62 35,44 35,45 3.763 163.315.297.500
26/10/2023 35,85 35,70 -1,03% 35,15 35,93 35,44 35,69 35,70 8.848 169.641.999.000
25/10/2023 36,08 36,07 +0,53% 35,75 36,28 36,01 36,02 36,08 4.615 118.298.450.400
24/10/2023 35,65 35,88 +1,50% 35,17 36,19 35,72 35,88 35,90 7.847 280.897.770.300
23/10/2023 36,59 35,35 -6,61% 35,26 36,80 36,03 35,34 35,35 498 376.560.627.600
20/10/2023 38,69 37,85 -1,28% 37,39 38,86 37,91 37,83 37,85 299 250.751.263.700
19/10/2023 38,36 38,34 -0,47% 37,92 38,47 38,20 38,33 38,34 5.277 214.016.768.300
18/10/2023 37,99 38,52 +2,26% 37,91 38,61 38,30 38,51 38,53 8.443 329.138.283.700
17/10/2023 36,70 37,67 +2,70% 36,63 37,67 37,32 37,67 37,68 510 256.821.844.400
16/10/2023 36,40 36,68 +1,10% 35,96 36,80 36,50 36,67 36,69 7.230 181.137.625.500
13/10/2023 35,79 36,28 +3,30% 35,78 36,36 36,15 36,27 36,28 1.509 242.062.049.200
11/10/2023 35,14 35,12 -0,26% 34,49 35,25 34,91 35,12 35,13 3.018 145.157.743.200
10/10/2023 34,90 35,21 +0,74% 34,74 35,34 35,10 35,21 35,23 4.159 169.655.653.100
9/10/2023 34,15 34,95 +4,30% 34,10 35,08 34,71 34,94 34,96 2.520 269.105.632.500
6/10/2023 32,60 33,51 +2,38% 32,33 33,82 33,13 33,50 33,52 2.582 159.503.698.600
5/10/2023 32,51 32,73 +0,34% 32,29 32,94 32,58 32,72 32,74 9.663 115.153.319.200
4/10/2023 33,60 32,62 -3,97% 32,39 33,71 32,83 32,61 32,62 4.539 291.895.342.300
3/10/2023 33,97 33,97 -0,44% 33,63 34,23 33,94 33,90 33,97 3.555 128.805.998.200
2/10/2023 34,55 34,12 -1,50% 33,93 34,77 34,21 34,11 34,12 2.621 117.727.389.300
29/9/2023 34,50 34,64 +0,55% 34,25 34,69 34,49 34,60 34,64 1.718 138.755.984.100
28/9/2023 34,45 34,45 -0,20% 34,21 34,54 34,36 34,43 34,45 2.423 105.723.049.300
27/9/2023 33,86 34,52 +3,17% 33,78 34,52 34,17 34,51 34,52 1.456 183.576.075.300
26/9/2023 34,00 33,46 -2,31% 33,46 34,09 33,73 33,46 33,48 9.361 204.733.996.700
25/9/2023 33,95 34,25 +0,65% 33,93 34,33 34,12 34,24 34,25 2.006 91.355.973.100
22/9/2023 34,02 34,03 +0,80% 33,81 34,19 34,03 34,02 34,03 5.255 105.588.725.500
21/9/2023 34,00 33,76 -1,55% 33,63 34,29 33,94 33,76 33,77 5.136 204.039.276.000
20/9/2023 34,15 34,29 +0,23% 34,01 34,61 34,37 34,29 34,30 2.958 134.408.068.200
19/9/2023 34,21 34,21 +0,23% 34,07 34,62 34,37 34,21 34,25 3.097 148.658.883.100
18/9/2023 34,00 34,13 +0,71% 33,85 34,71 34,29 34,12 34,14 7.612 179.574.949.700
15/9/2023 33,87 33,89 +0,06% 33,61 33,99 33,81 33,88 33,89 4.410 184.584.094.700
14/9/2023 33,10 33,87 +2,54% 33,10 34,00 33,72 33,86 33,87 6.729 156.805.316.900
13/9/2023 33,65 33,03 -1,49% 33,03 33,70 33,32 33,03 33,05 3.571 158.914.483.100
12/9/2023 33,55 33,53 +0,48% 33,49 33,78 33,62 33,53 33,54 547 107.485.561.400
11/9/2023 33,47 33,37 -0,09% 33,33 33,69 33,45 33,37 33,38 2.425 101.299.683.300
8/9/2023 33,48 33,40 -0,36% 33,26 33,67 33,42 33,40 33,41 7.395 130.591.268.700
6/9/2023 33,35 33,52 +0,45% 33,22 33,80 33,52 33,52 33,55 5.648 193.967.578.900
5/9/2023 32,27 33,37 +3,34% 32,22 33,49 33,00 33,36 33,37 5.556 247.814.772.100
4/9/2023 32,68 32,29 -1,04% 32,21 32,72 32,41 32,29 32,30 9.962 70.243.519.100
1/9/2023 32,21 32,63 +2,16% 31,96 32,69 32,36 32,58 32,64 155 162.115.985.200
31/8/2023 32,71 31,94 -2,08% 31,88 32,79 32,18 31,94 31,95 8.459 157.634.486.900
30/8/2023 32,41 32,62 +0,68% 32,30 32,70 32,51 32,61 32,63 7.804 112.633.083.700
29/8/2023 32,40 32,40 +0,22% 31,99 32,50 32,24 32,39 32,40 3.495 130.925.609.300
28/8/2023 32,10 32,33 +1,13% 31,86 32,34 32,16 32,32 32,34 7.485 80.268.753.000
25/8/2023 32,38 31,97 -0,68% 31,80 32,47 32,05 31,97 32,00 6.274 109.239.661.300
24/8/2023 32,27 32,19 -0,16% 31,84 32,72 32,29 32,18 32,19 3.696 159.333.405.900
23/8/2023 31,20 32,24 +5,33% 31,09 32,24 31,81 32,22 32,24 6.431 303.870.630.200
22/8/2023 30,50 30,61 -2,20% 30,24 30,61 30,45 30,60 30,61 5.760 95.545.895.600
21/8/2023 31,70 31,30 -0,70% 30,97 32,03 31,40 31,27 31,30 1.876 132.651.062.000
18/8/2023 31,41 31,52 +0,25% 31,18 31,68 31,44 31,52 31,55 3.287 142.360.171.900
17/8/2023 31,75 31,44 -0,32% 31,31 32,19 31,76 31,43 31,45 8.373 182.855.740.300
16/8/2023 31,00 31,54 +2,20% 30,88 31,98 31,64 31,53 31,55 9.756 235.643.163.400
15/8/2023 32,05 30,86 +0,72% 30,85 32,15 31,55 30,85 30,86 2.895 275.691.914.300
14/8/2023 30,48 30,64 +0,26% 30,27 30,74 30,52 30,62 30,64 3.488 85.451.007.400
11/8/2023 30,61 30,56 -0,23% 30,16 31,04 30,59 30,55 30,56 7.695 120.568.645.900
10/8/2023 30,30 30,63 +0,56% 30,12 30,86 30,61 30,62 30,63 4.541 165.400.108.700
9/8/2023 30,21 30,46 +0,79% 30,16 30,72 30,47 30,45 30,46 6.856 147.988.330.700
8/8/2023 29,91 30,22 +0,10% 29,72 30,39 30,09 30,22 30,23 3.350 104.661.011.700
7/8/2023 29,86 30,19 +0,63% 29,86 30,50 30,18 30,18 30,20 19 135.790.423.400
4/8/2023 30,70 30,00 -2,98% 29,74 31,14 30,27 29,99 30,00 1.860 365.356.721.100
3/8/2023 30,93 30,92 +1,28% 30,62 31,13 30,87 30,91 30,92 4.438 176.911.011.500
2/8/2023 30,51 30,53 -0,23% 29,80 30,58 30,20 30,52 30,53 9.088 187.472.164.700
1/8/2023 31,09 30,60 -1,64% 29,95 31,09 30,48 30,53 30,60 2.601 230.906.678.700
31/7/2023 30,30 31,11 +4,54% 30,30 31,15 30,84 31,10 31,11 1.506 281.611.953.100
28/7/2023 29,43 29,76 +1,26% 29,32 29,95 29,67 29,76 29,77 7.837 129.419.645.800
27/7/2023 30,85 29,39 -5,19% 29,38 30,89 30,01 29,39 29,40 6.330 259.521.308.700
26/7/2023 30,95 31,00 0,00% 30,63 31,22 30,87 30,99 31,00 7.721 141.667.446.400
25/7/2023 30,50 31,00 +2,31% 30,20 31,05 30,72 30,99 31,00 8.435 172.847.878.400
24/7/2023 29,80 30,30 +2,09% 29,76 30,41 30,20 30,30 30,31 7.915 136.718.272.100
21/7/2023 29,15 29,68 +1,89% 29,13 29,86 29,64 29,67 29,69 350 154.218.454.500
20/7/2023 29,07 29,13 +0,10% 28,88 29,35 29,13 29,13 29,15 5.740 96.661.265.000
19/7/2023 28,81 29,10 +0,94% 28,57 29,13 28,89 29,09 29,10 7.747 134.394.226.400
18/7/2023 29,00 28,83 -0,55% 28,71 29,20 28,91 28,82 28,86 2.817 103.071.237.200
17/7/2023 28,41 28,99 -0,21% 27,95 29,09 28,54 28,98 29,00 3.840 148.894.803.600
14/7/2023 29,50 29,05 -1,96% 28,86 29,58 29,11 29,05 29,06 2.542 100.295.545.600
13/7/2023 29,07 29,63 +1,58% 29,04 29,72 29,50 29,62 29,63 1.194 105.876.387.100
12/7/2023 29,20 29,17 +0,07% 29,14 29,77 29,34 29,17 29,18 4.747 117.904.271.500
11/7/2023 29,53 29,15 -1,35% 29,00 29,53 29,18 29,14 29,15 1.549 119.311.157.700
10/7/2023 29,11 29,55 +0,17% 29,01 29,67 29,48 29,54 29,55 3.602 75.457.207.800
7/7/2023 29,76 29,50 -0,51% 29,36 30,20 29,68 29,49 29,50 279 164.841.705.100
6/7/2023 29,85 29,65 -1,53% 29,15 30,00 29,53 29,64 29,66 3.999 140.818.832.000
5/7/2023 30,16 30,11 -0,13% 29,66 30,55 30,06 30,10 30,11 3.276 161.024.557.300
4/7/2023 29,96 30,15 +0,23% 29,96 30,39 30,19 30,14 30,16 8.510 55.272.072.600
3/7/2023 29,72 30,08 +1,86% 29,72 30,18 30,00 30,07 30,09 1.665 93.817.168.700
30/6/2023 31,00 29,53 -4,83% 29,32 31,08 29,92 29,53 29,54 9.780 311.975.755.000
29/6/2023 31,00 31,03 +0,45% 30,76 31,12 30,98 31,03 31,04 6.087 99.529.431.000
28/6/2023 30,58 30,89 +0,95% 30,55 31,18 30,91 30,89 30,90 3.563 113.751.455.400
27/6/2023 30,93 30,60 -0,78% 30,34 31,20 30,67 30,59 30,61 4.101 148.449.082.400
26/6/2023 30,12 30,84 +2,25% 30,12 31,05 30,70 30,84 30,85 2.741 164.707.158.700
23/6/2023 31,20 30,16 -4,10% 29,89 31,28 30,44 30,15 30,16 9.139 231.452.234.600
22/6/2023 31,46 31,45 -1,26% 31,08 31,69 31,33 31,42 31,45 368 136.178.059.800
21/6/2023 30,93 31,85 +4,19% 30,85 32,00 31,60 31,85 31,86 3.122 282.220.704.100
20/6/2023 30,30 30,57 +0,49% 29,90 30,75 30,38 30,54 30,57 3.042 168.967.984.300
19/6/2023 29,63 30,42 +2,63% 29,55 30,46 30,18 30,41 30,42 5.116 104.357.946.200
16/6/2023 29,23 29,64 +0,85% 29,04 29,92 29,60 29,64 29,65 8.161 279.242.301.900
15/6/2023 30,20 29,39 -2,36% 29,28 30,85 30,03 29,38 29,40 9.757 362.188.760.400
14/6/2023 28,94 30,10 +4,30% 28,88 30,10 29,73 30,09 30,10 3.251 292.332.356.600
13/6/2023 29,24 28,86 -6,33% 28,59 29,24 28,82 28,85 28,86 4.914 228.182.437.300
12/6/2023 30,22 30,81 +1,75% 30,04 30,99 30,49 30,80 30,81 9.748 363.972.764.000
9/6/2023 29,10 30,28 +4,88% 29,02 30,39 29,87 30,25 30,28 8.957 240.334.547.500
7/6/2023 28,65 28,87 +2,92% 28,43 29,06 28,80 28,86 28,87 6.572 237.114.206.600
6/6/2023 27,45 28,05 +2,11% 27,21 28,25 27,83 28,04 28,05 3.245 209.933.763.300
5/6/2023 27,54 27,47 +1,07% 27,23 27,56 27,40 27,47 27,48 8.474 107.774.994.300
2/6/2023 27,43 27,18 +0,82% 27,11 27,60 27,32 27,17 27,18 1.721 109.067.688.100
1/6/2023 26,30 26,96 +3,22% 26,16 27,00 26,76 26,95 26,97 1.019 169.039.637.800
31/5/2023 26,27 26,12 -1,02% 25,87 26,36 26,16 26,12 26,17 9.329 128.740.630.000
30/5/2023 26,72 26,39 -1,12% 26,26 26,80 26,45 26,39 26,40 8.438 121.005.440.400
29/5/2023 26,75 26,69 -0,41% 26,56 26,82 26,68 26,69 26,70 2.958 47.967.472.200
26/5/2023 26,81 26,80 +1,32% 26,53 26,91 26,75 26,79 26,80 5.599 106.649.207.700
25/5/2023 26,80 26,45 -0,75% 26,19 26,84 26,51 26,44 26,45 2.867 130.424.315.700
24/5/2023 26,25 26,65 +1,52% 26,05 26,90 26,52 26,65 26,66 9.913 145.325.308.300
23/5/2023 25,65 26,25 +2,46% 25,52 26,43 26,17 26,24 26,25 5.339 152.588.500.400
22/5/2023 25,88 25,62 -1,16% 25,50 26,01 25,68 25,61 25,63 5.630 97.615.476.600
19/5/2023 26,08 25,92 +0,43% 25,64 26,18 25,92 25,92 25,93 6.305 177.543.288.000
18/5/2023 25,59 25,81 +0,58% 25,35 25,85 25,58 25,80 25,82 8.332 161.188.699.600
17/5/2023 26,60 25,66 -2,43% 25,51 26,76 25,93 25,65 25,67 5.877 277.802.678.200
16/5/2023 26,11 26,30 +2,49% 26,08 27,03 26,51 26,30 26,31 3.249 312.297.343.900
15/5/2023 26,06 25,66 -2,25% 25,40 26,15 25,66 25,65 25,68 8.357 210.449.693.000
12/5/2023 25,58 26,25 +3,22% 25,48 26,74 26,18 26,24 26,25 1.116 306.959.332.800
11/5/2023 24,13 25,43 +3,67% 23,93 25,48 24,71 25,42 25,43 6.134 338.270.595.600
10/5/2023 24,59 24,53 -0,24% 24,33 24,82 24,56 24,52 24,53 4.781 101.950.115.800
9/5/2023 24,41 24,59 +0,33% 24,24 24,80 24,56 24,58 24,59 1.235 83.461.180.500
8/5/2023 24,45 24,51 +2,13% 24,21 24,63 24,45 24,50 24,51 3.974 145.174.210.800
5/5/2023 23,30 24,00 +4,26% 23,18 24,17 23,75 24,00 24,02 5.001 198.033.926.700
4/5/2023 22,89 23,02 +1,59% 22,61 23,38 22,99 23,01 23,02 6.365 133.065.093.100
3/5/2023 22,60 22,66 -0,35% 22,42 22,99 22,72 22,65 22,67 9.515 116.212.793.500
2/5/2023 23,70 22,74 -4,05% 22,64 23,74 22,93 22,74 22,75 8.187 155.726.474.500
28/4/2023 23,60 23,70 -9,20% 23,15 24,05 23,64 23,70 23,71 3.824 191.864.713.300
27/4/2023 26,85 26,10 -2,43% 25,91 27,18 26,40 26,10 26,12 1.443 305.311.525.800
26/4/2023 27,12 26,75 -1,26% 26,75 27,22 26,90 26,74 26,75 3.256 108.282.168.800
25/4/2023 27,16 27,09 -0,40% 26,72 27,50 27,07 27,06 27,09 8.004 145.803.043.900
24/4/2023 26,60 27,20 +1,91% 26,50 27,26 27,02 27,20 27,21 7.036 118.415.246.400
20/4/2023 26,52 26,69 +0,68% 26,29 26,98 26,69 26,66 26,69 2.441 146.100.784.400
19/4/2023 27,16 26,51 -3,21% 26,45 27,31 26,81 26,50 26,52 6.992 196.316.340.800
18/4/2023 26,71 27,39 +2,55% 26,52 27,62 27,24 27,38 27,39 4.194 271.012.331.000
17/4/2023 26,24 26,71 +1,56% 26,21 26,80 26,63 26,70 26,71 2.688 131.624.622.700
14/4/2023 25,80 26,30 +1,04% 25,72 26,40 26,18 26,29 26,30 8.443 100.623.542.800
13/4/2023 25,85 26,03 +0,70% 25,80 26,09 25,96 26,00 26,03 1.446 100.875.693.600
12/4/2023 25,98 25,85 +0,74% 25,18 26,15 25,78 25,84 25,85 201 184.536.598.500
11/4/2023 24,70 25,66 +4,69% 24,63 25,70 25,28 25,65 25,66 3.962 203.724.167.400
10/4/2023 24,03 24,51 +2,13% 24,03 24,66 24,43 24,51 24,52 1.629 101.313.244.800
6/4/2023 24,34 24,00 -1,44% 23,95 24,42 24,15 24,00 24,01 9.206 71.416.086.000
5/4/2023 24,19 24,35 +0,33% 23,27 24,53 23,93 24,34 24,35 2.079 224.102.506.500
4/4/2023 24,63 24,27 -0,90% 24,10 24,76 24,36 24,27 24,28 1.263 140.120.807.200
3/4/2023 24,09 24,49 +4,43% 23,80 24,50 24,21 24,49 24,50 5.887 179.023.630.500
31/3/2023 24,00 23,45 -2,17% 23,21 24,22 23,66 23,45 23,46 1.510 140.904.037.000
30/3/2023 24,25 23,97 +0,29% 23,68 24,28 23,91 23,96 23,98 2.858 134.225.011.700
29/3/2023 23,71 23,90 +1,31% 23,47 24,04 23,76 23,89 23,90 7.523 116.809.896.000
28/3/2023 23,22 23,59 +1,77% 23,15 23,64 23,45 23,58 23,59 8.333 68.228.088.200
27/3/2023 23,11 23,18 +1,71% 22,83 23,36 23,10 23,18 23,19 4.296 90.471.510.600
24/3/2023 22,71 22,79 -0,04% 22,48 23,13 22,84 22,79 22,80 9.581 120.061.359.800
23/3/2023 23,37 22,80 -2,27% 22,59 23,67 23,06 22,79 22,80 7.986 172.349.778.900
22/3/2023 23,39 23,33 -0,30% 23,04 23,62 23,34 23,32 23,34 8.514 108.400.569.100
21/3/2023 23,20 23,40 +2,05% 23,08 23,60 23,40 23,40 23,42 3.173 101.578.408.300
20/3/2023 23,51 22,93 -2,47% 22,89 23,65 23,13 22,93 22,94 55 133.186.728.800
17/3/2023 23,10 23,51 +1,07% 22,86 23,51 23,30 23,50 23,51 9.831 217.914.026.300
16/3/2023 23,40 23,26 -0,34% 22,97 23,52 23,27 23,26 23,30 2.044 155.523.604.600
15/3/2023 23,33 23,34 -1,77% 22,80 23,48 23,16 23,33 23,35 774 217.029.792.300
14/3/2023 24,28 23,76 -1,78% 23,60 24,73 24,13 23,76 23,77 7.237 142.186.343.300
13/3/2023 24,55 24,19 -3,16% 24,10 24,86 24,42 24,19 24,20 7.845 143.159.852.900
10/3/2023 25,16 24,98 -1,30% 24,94 25,58 25,19 24,97 24,99 7.518 121.255.505.000
9/3/2023 25,35 25,31 -0,43% 25,28 26,23 25,71 25,31 25,32 8.050 174.994.840.900
8/3/2023 25,15 25,42 +1,27% 25,13 25,92 25,47 25,39 25,43 2.601 168.708.321.900
7/3/2023 25,72 25,10 -3,31% 24,93 25,78 25,33 25,10 25,14 4.819 149.630.855.600
6/3/2023 25,70 25,96 +1,01% 25,37 26,12 25,81 25,96 25,98 2.936 129.662.067.500
3/3/2023 24,83 25,70 +4,30% 24,45 25,74 25,16 25,69 25,70 8.537 220.437.563.600
2/3/2023 25,42 24,64 -2,61% 24,37 25,67 24,95 24,64 24,65 2.766 310.679.393.400
1/3/2023 25,31 25,30 +0,24% 24,19 25,43 24,77 25,29 25,30 4.902 270.657.249.000
28/2/2023 26,21 25,24 -3,48% 25,24 26,92 25,92 25,23 25,24 2.888 337.610.607.100
27/2/2023 25,84 26,15 +0,69% 25,81 26,74 26,32 26,15 26,16 2.376 200.727.482.200
24/2/2023 26,67 25,97 -2,18% 25,87 26,70 26,19 25,97 25,98 138 168.687.716.100
23/2/2023 25,77 26,55 +3,07% 25,77 26,79 26,45 26,55 26,57 985 195.574.841.000
22/2/2023 26,00 25,76 -2,57% 25,69 26,11 25,88 25,76 25,77 72 99.950.313.000
17/2/2023 26,67 26,44 -1,53% 26,37 26,67 26,52 26,44 26,45 6.788 162.003.638.200
16/2/2023 26,60 26,85 +0,41% 26,49 26,95 26,77 26,85 26,86 5.842 118.141.710.000
15/2/2023 26,58 26,74 +0,15% 26,30 26,80 26,57 26,70 26,74 3.039 192.839.026.400
14/2/2023 26,85 26,70 -0,37% 26,60 27,06 26,75 26,70 26,71 2.142 95.904.795.800
13/2/2023 26,69 26,80 +0,30% 26,37 26,89 26,67 26,79 26,80 5.924 97.979.610.000
10/2/2023 25,98 26,72 +3,05% 25,93 26,79 26,49 26,71 26,73 1.953 144.909.974.300
9/2/2023 26,05 25,93 -0,46% 25,79 26,32 26,05 25,93 25,94 1.509 99.507.146.500
8/2/2023 25,80 26,05 +1,68% 25,56 26,15 25,85 26,05 26,06 7.609 125.935.632.000
7/2/2023 25,91 25,62 -0,62% 25,46 26,14 25,75 25,62 25,63 1.190 142.428.954.300
6/2/2023 24,87 25,78 +3,99% 24,75 25,87 25,38 25,76 25,78 6.963 210.148.408.600
3/2/2023 24,54 24,79 +1,10% 24,42 25,38 24,92 24,79 24,80 8.609 177.359.770.900
2/2/2023 25,51 24,52 -4,63% 24,42 25,81 24,99 24,52 24,53 8.393 209.498.097.100
1/2/2023 26,07 25,71 -1,38% 25,45 26,48 25,89 25,70 25,71 6.472 145.908.010.300
31/1/2023 25,63 26,07 +1,24% 25,52 26,21 25,91 26,07 26,08 883 140.064.672.900
30/1/2023 25,85 25,75 +0,51% 25,51 26,07 25,73 25,74 25,75 7.701 104.688.523.500
27/1/2023 26,18 25,62 -2,21% 25,44 26,23 25,72 25,62 25,64 8.191 122.653.693.400
26/1/2023 27,09 26,20 -2,75% 25,80 27,20 26,30 26,19 26,20 9.361 192.930.625.400
25/1/2023 26,55 26,94 +1,28% 26,01 27,08 26,62 26,94 26,95 1.923 137.993.653.600
24/1/2023 27,47 26,60 -0,71% 26,37 27,53 26,79 26,60 26,61 6.244 176.278.970.200
23/1/2023 26,27 26,79 +1,59% 26,13 27,60 27,07 26,77 26,80 687 237.402.155.300
20/1/2023 25,89 26,37 +2,09% 25,42 26,60 26,02 26,36 26,37 3.956 297.223.356.900
19/1/2023 25,00 25,83 +3,03% 24,79 25,95 25,55 25,83 25,84 4.959 193.111.775.400
18/1/2023 25,84 25,07 -1,76% 25,00 26,03 25,49 25,06 25,07 9.452 177.694.160.800
17/1/2023 24,11 25,52 +6,16% 24,11 25,62 25,03 25,52 25,53 80 229.814.681.300
16/1/2023 24,41 24,04 -2,16% 23,83 24,50 24,08 24,00 24,04 5.765 77.004.402.200
13/1/2023 24,44 24,57 -0,24% 24,25 24,66 24,47 24,57 24,58 7.448 97.893.024.700
12/1/2023 24,29 24,63 +1,44% 24,11 24,65 24,44 24,62 24,63 7.749 142.112.398.900
11/1/2023 24,15 24,28 +0,79% 24,05 24,62 24,30 24,28 24,29 8.536 130.137.216.600
10/1/2023 23,95 24,09 +0,92% 23,37 24,11 23,79 24,07 24,09 7.653 125.487.190.000
9/1/2023 23,50 23,87 +0,55% 23,25 24,00 23,77 23,80 23,88 2.802 110.268.505.700
6/1/2023 23,94 23,74 -0,59% 23,55 24,32 23,84 23,73 23,74 6.533 123.664.728.700
5/1/2023 23,34 23,88 +3,60% 23,15 24,04 23,67 23,84 23,88 8.310 174.888.703.900
4/1/2023 21,96 23,05 +3,18% 21,83 23,60 22,89 23,04 23,05 9.516 296.441.665.900
3/1/2023 22,94 22,34 -2,53% 22,13 23,10 22,43 22,34 22,35 9.434 217.065.451.600
2/1/2023 23,54 22,92 -6,45% 22,80 23,81 23,09 22,92 22,93 5.849 181.137.858.500
29/12/2022 24,99 24,50 -1,21% 24,43 25,05 24,60 24,49 24,50 9.594 142.478.155.800
28/12/2022 25,10 24,80 -1,23% 24,75 25,32 25,00 24,79 24,80 9.203 143.244.364.900
27/12/2022 25,25 25,11 +0,68% 24,55 25,31 24,89 25,11 25,12 9.917 126.472.712.500
26/12/2022 25,12 24,94 -0,72% 24,82 25,30 24,95 24,94 24,97 1.152 71.790.424.500
23/12/2022 24,13 25,12 +4,71% 24,13 25,22 24,83 25,12 25,13 8.389 169.835.992.700
22/12/2022 23,90 23,99 +1,78% 23,70 24,56 24,02 23,98 24,00 9.667 196.733.304.000
21/12/2022 23,50 23,57 +2,17% 22,85 23,72 23,32 23,57 23,58 127 173.162.488.500
20/12/2022 22,39 23,07 +3,08% 22,21 23,24 22,82 23,06 23,08 295 164.059.968.500
19/12/2022 22,10 22,38 +1,50% 21,64 22,51 22,17 22,35 22,39 4.100 139.874.006.900
16/12/2022 21,96 22,05 +0,05% 21,51 22,11 21,86 22,02 22,05 5.632 198.430.914.500
15/12/2022 21,00 22,04 +2,65% 20,83 22,37 21,82 22,02 22,04 2.811 288.993.848.900
14/12/2022 22,50 21,47 -7,93% 20,77 22,60 21,54 21,47 21,48 6.416 688.323.275.500
13/12/2022 24,10 23,32 -2,47% 23,31 24,20 23,65 23,32 23,33 956 242.563.007.400
12/12/2022 24,58 23,91 -3,24% 23,13 24,66 23,68 23,90 23,91 134 263.597.488.200
9/12/2022 24,99 24,71 -0,28% 24,49 25,05 24,74 24,70 24,73 5.633 152.403.725.200
8/12/2022 25,55 24,78 -2,25% 24,64 25,79 25,13 24,78 24,79 6.783 139.677.999.600
7/12/2022 25,34 25,35 -1,13% 25,27 26,07 25,69 25,35 25,36 2.161 146.494.413.300
6/12/2022 25,82 25,64 +0,08% 25,42 26,39 25,78 25,62 25,64 2.154 193.371.663.000
5/12/2022 26,00 25,62 -1,12% 25,55 26,58 25,95 25,62 25,63 8.095 145.530.547.800
2/12/2022 25,69 25,91 +1,25% 25,31 26,45 25,96 25,90 25,91 706 172.123.911.100
1/12/2022 26,58 25,59 -4,01% 25,56 26,79 25,98 25,58 25,59 144 185.148.250.400
30/11/2022 25,60 26,66 +5,04% 25,50 26,66 26,25 26,60 26,66 9.580 317.101.072.800
29/11/2022 24,60 25,38 +4,19% 24,48 25,88 25,36 25,36 25,39 7.796 243.844.309.100
28/11/2022 23,65 24,36 +2,10% 23,54 24,55 24,21 24,36 24,37 5.123 135.781.439.500
25/11/2022 24,26 23,86 -1,61% 23,60 24,33 23,90 23,86 23,88 8.109 140.174.746.100
24/11/2022 23,52 24,25 +3,46% 23,25 24,63 24,12 24,25 24,26 7.904 227.364.769.200
23/11/2022 23,00 23,44 +0,47% 22,80 23,65 23,33 23,42 23,44 1.760 180.418.011.100
22/11/2022 23,00 23,33 -12,88% 22,30 23,43 22,85 23,33 23,35 1.266 375.360.738.300
21/11/2022 27,12 26,78 +0,30% 26,05 27,57 26,76 26,77 26,80 6.285 441.391.139.000
18/11/2022 27,40 26,70 -1,69% 26,22 27,60 26,64 26,69 26,70 5.898 340.186.123.900
17/11/2022 27,00 27,16 +0,04% 26,55 27,30 26,89 27,16 27,17 4.159 273.071.592.200
16/11/2022 27,81 27,15 -1,99% 26,93 28,11 27,33 27,15 27,16 2.934 233.859.207.000
14/11/2022 27,26 27,70 +2,63% 27,09 28,18 27,74 27,70 27,71 4.017 184.870.971.600
11/11/2022 25,80 26,99 +3,33% 25,70 27,36 26,39 26,96 26,99 9.548 386.381.849.400
10/11/2022 26,08 26,12 -2,90% 25,61 26,89 26,15 26,12 26,13 9.070 380.412.593.700
9/11/2022 27,15 26,90 -1,65% 26,64 27,95 27,16 26,89 26,90 8.244 280.595.000.400
8/11/2022 27,06 27,35 +0,74% 26,75 27,53 27,19 27,35 27,36 9.534 257.650.914.700
7/11/2022 27,96 27,15 -4,06% 27,07 28,30 27,63 27,14 27,16 4.061 323.927.819.500
4/11/2022 30,80 28,30 -5,51% 28,18 30,90 29,21 28,29 28,30 7.756 570.707.907.500
3/11/2022 29,80 29,95 +0,30% 29,44 30,39 29,88 29,95 29,96 4.521 415.570.813.700
1/11/2022 30,57 29,86 +0,17% 29,56 30,67 29,93 29,85 29,86 5.862 347.092.008.300
31/10/2022 30,61 29,81 -8,47% 29,16 31,60 30,14 29,81 29,83 3.397 791.049.835.500
28/10/2022 32,70 32,57 -1,18% 31,86 33,12 32,60 32,57 32,58 9.198 423.002.488.900
27/10/2022 32,81 32,96 +0,76% 32,67 33,54 33,06 32,96 32,97 1.403 366.995.864.300
26/10/2022 32,60 32,71 -2,45% 31,90 33,53 32,80 32,71 32,72 6.474 398.023.371.300
25/10/2022 34,04 33,53 -2,10% 33,21 34,50 33,80 33,53 33,54 6.851 382.532.536.500
24/10/2022 36,50 34,25 -9,20% 34,23 36,82 35,39 34,25 34,26 9.910 503.013.554.300
21/10/2022 36,45 37,72 +3,43% 36,39 38,39 37,73 37,71 37,72 8.809 526.736.496.100
20/10/2022 36,10 36,47 +2,96% 35,77 36,55 36,14 36,46 36,47 6.754 413.297.211.100
19/10/2022 34,13 35,42 +3,54% 34,02 35,56 34,97 35,42 35,43 9.214 397.719.925.000
18/10/2022 33,90 34,21 +2,46% 33,16 34,23 33,67 34,20 34,22 2.370 277.178.726.400
17/10/2022 33,24 33,39 -0,09% 32,84 34,15 33,51 33,38 33,39 5.908 338.323.848.500
14/10/2022 33,97 33,42 -1,53% 33,30 34,14 33,67 33,42 33,43 9.359 209.627.193.200
13/10/2022 32,50 33,94 +2,85% 32,41 34,49 33,63 33,94 33,99 3.508 306.561.422.300
11/10/2022 32,89 33,00 -0,75% 32,61 33,33 32,99 32,99 33,00 2.481 192.444.158.800
10/10/2022 33,65 33,25 -1,13% 33,00 33,89 33,35 33,25 33,29 5.777 174.165.559.700
7/10/2022 33,58 33,63 -0,09% 33,22 34,32 33,76 33,61 33,63 2.375 248.150.964.900
6/10/2022 33,00 33,66 +3,41% 32,44 33,79 33,17 33,66 33,67 2.411 274.249.715.200
5/10/2022 31,41 32,55 +3,76% 31,20 32,82 32,25 32,55 32,56 2.184 299.672.949.700
4/10/2022 32,90 31,37 -2,52% 31,07 32,98 31,80 31,31 31,37 2.271 368.628.782.100
3/10/2022 31,91 32,18 +7,99% 31,66 32,64 32,17 32,18 32,19 2.192 578.176.578.200
30/9/2022 29,22 29,80 +1,67% 29,00 30,49 29,85 29,80 29,86 1.913 363.187.847.500
29/9/2022 28,99 29,31 +0,14% 28,60 29,40 29,04 29,30 29,31 9.534 254.224.555.100
28/9/2022 29,67 29,27 -1,35% 28,58 29,82 29,18 29,26 29,27 9.314 305.518.965.900
27/9/2022 29,90 29,67 +0,71% 29,51 30,20 29,80 29,67 29,68 1.175 211.896.942.300
26/9/2022 29,72 29,46 -1,60% 29,21 30,08 29,54 29,46 29,47 7.627 236.420.590.600
23/9/2022 31,32 29,94 -6,26% 29,77 31,39 30,23 29,94 29,95 5.709 419.144.051.300
22/9/2022 31,48 31,94 +2,47% 31,03 32,08 31,55 31,94 31,95 1.688 220.165.938.800
21/9/2022 31,35 31,17 +0,26% 30,89 31,47 31,13 31,15 31,17 3.944 183.128.195.100
20/9/2022 31,42 31,09 -0,58% 30,84 31,60 31,23 31,08 31,09 1.427 211.753.231.400
19/9/2022 30,50 31,27 +1,59% 29,88 31,38 30,92 31,26 31,27 1.903 202.744.782.700
16/9/2022 30,86 30,78 -0,90% 30,34 30,95 30,66 30,77 30,78 2.678 329.092.499.400
15/9/2022 30,92 31,06 -0,19% 30,80 31,23 30,99 31,06 31,07 5.029 141.212.192.800
14/9/2022 30,75 31,12 +1,53% 30,63 31,43 31,11 31,12 31,14 8.158 152.566.226.600
13/9/2022 30,94 30,65 -2,94% 30,52 31,44 30,85 30,65 30,66 3.869 272.571.737.100
12/9/2022 32,15 31,58 -0,66% 31,46 32,73 31,92 31,57 31,58 8.552 227.869.716.700
9/9/2022 32,49 31,79 -0,03% 31,70 32,67 32,10 31,79 31,80 4.203 160.109.009.500
8/9/2022 32,31 31,80 -0,93% 31,40 32,78 31,98 31,79 31,80 906 202.030.678.800
6/9/2022 32,27 32,10 -3,69% 31,51 32,59 31,98 32,09 32,10 7.355 357.680.819.100
5/9/2022 33,85 33,33 -0,27% 33,15 34,11 33,48 33,32 33,33 3.182 255.643.565.800
2/9/2022 34,44 33,42 -1,27% 33,26 34,57 33,84 33,41 33,42 219 276.865.684.200
1/9/2022 33,36 33,85 +1,87% 32,76 33,95 33,40 33,84 33,86 9.162 231.143.461.900
31/8/2022 32,07 33,23 +2,47% 31,82 33,44 32,94 33,23 33,24 778 376.377.934.600
30/8/2022 34,00 32,43 -5,95% 32,27 34,22 32,90 32,42 32,43 347 326.912.977.700
29/8/2022 33,55 34,48 +2,50% 33,45 35,08 34,50 34,45 34,48 3.946 253.032.405.700
26/8/2022 33,28 33,64 +1,08% 32,57 33,67 33,11 33,63 33,64 4.450 210.408.345.500
25/8/2022 34,10 33,28 -1,07% 32,67 34,36 33,31 33,28 33,29 3.081 331.539.115.200
24/8/2022 33,54 33,64 +0,60% 33,25 34,12 33,77 33,63 33,65 2.254 206.239.666.600
23/8/2022 32,63 33,44 +3,18% 32,62 33,50 33,23 33,43 33,45 6.947 243.342.717.100
22/8/2022 31,74 32,41 +2,14% 30,48 32,58 31,70 32,40 32,41 2.785 292.916.047.600
19/8/2022 32,92 31,73 -5,06% 31,33 33,15 32,13 31,73 31,74 6.808 402.275.625.800
18/8/2022 33,10 33,42 +2,01% 32,87 33,66 33,25 33,41 33,42 7.379 281.196.777.700
17/8/2022 31,65 32,76 +2,34% 31,60 32,82 32,47 32,75 32,76 2.834 236.800.169.200
16/8/2022 31,72 32,01 +0,91% 31,50 32,07 31,87 32,00 32,01 1.441 204.688.876.700
15/8/2022 30,88 31,72 +0,03% 30,55 32,23 31,47 31,71 31,72 3.725 304.588.886.100
12/8/2022 29,10 31,71 -12,52% 29,08 31,83 30,76 31,70 31,71 6.780 526.907.942.500
11/8/2022 37,45 36,25 -2,32% 36,25 37,86 36,86 36,25 36,26 2.015 475.191.949.800
10/8/2022 37,65 37,11 -0,32% 36,61 37,65 37,07 37,10 37,11 484 290.558.029.600
9/8/2022 37,01 37,23 +1,64% 36,85 37,46 37,15 37,23 37,24 9.362 293.747.654.600
8/8/2022 35,14 36,63 +5,05% 35,13 36,77 36,20 36,62 36,63 6.499 396.417.335.100
5/8/2022 34,15 34,87 +1,93% 34,12 35,06 34,72 34,85 34,88 3.585 270.458.753.900
4/8/2022 34,08 34,21 +0,97% 33,58 34,40 34,03 34,20 34,23 9.778 185.133.709.400
3/8/2022 34,01 33,88 +0,15% 33,56 34,16 33,87 33,86 33,88 1.754 222.016.308.900
2/8/2022 33,77 33,83 +0,45% 33,48 34,50 33,89 33,80 33,83 6.658 234.357.679.500
1/8/2022 34,00 33,68 -1,38% 33,22 34,15 33,62 33,67 33,68 9.338 273.564.858.400
29/7/2022 33,60 34,15 +5,76% 32,83 34,66 34,00 34,15 34,20 5.720 617.139.997.900
28/7/2022 31,59 32,29 +3,00% 31,43 32,63 32,08 32,28 32,29 1.791 368.989.828.300
27/7/2022 31,30 31,35 +1,10% 30,62 31,47 31,02 31,34 31,35 2.685 174.027.774.600
26/7/2022 31,20 31,01 +1,01% 30,59 31,62 31,11 31,01 31,02 553 243.818.818.900
25/7/2022 29,61 30,70 +4,67% 29,61 30,75 30,28 30,69 30,70 3.124 239.563.380.800
22/7/2022 29,04 29,33 +1,07% 28,85 29,47 29,23 29,33 29,34 3.580 162.764.446.300
21/7/2022 28,98 29,02 -0,51% 28,20 29,13 28,54 29,02 29,03 712 167.962.381.800
20/7/2022 29,07 29,17 -0,03% 28,83 29,22 29,03 29,13 29,17 7.542 126.375.889.600
19/7/2022 28,55 29,18 +2,03% 28,40 29,24 28,96 29,15 29,18 11 140.652.283.200
18/7/2022 28,39 28,60 +2,29% 28,30 28,69 28,52 28,60 28,61 7.105 133.445.620.700
15/7/2022 27,70 27,96 +1,71% 27,49 28,05 27,83 27,96 27,97 4.093 107.487.059.700
14/7/2022 28,00 27,49 -2,69% 27,24 28,00 27,52 27,49 27,50 1.745 129.789.250.000
13/7/2022 28,13 28,25 +0,07% 27,98 28,48 28,27 28,22 28,25 8.639 100.378.335.100
12/7/2022 28,30 28,23 -1,50% 27,97 28,43 28,19 28,23 28,24 2.113 130.998.608.000
11/7/2022 28,32 28,66 -0,49% 28,25 28,79 28,56 28,66 28,67 1.531 113.061.144.000
8/7/2022 28,53 28,80 +1,12% 28,37 28,97 28,68 28,80 28,81 4.420 123.638.745.700
7/7/2022 28,00 28,48 +2,93% 28,00 28,92 28,58 28,47 28,48 9.995 149.062.633.300
6/7/2022 28,16 27,67 -1,28% 26,91 28,48 27,55 27,67 27,70 1.786 158.761.325.600
5/7/2022 28,90 28,03 -3,81% 27,55 28,95 27,98 28,03 28,04 1.302 219.506.219.300
4/7/2022 28,54 29,14 +2,14% 28,54 29,28 29,03 29,13 29,14 3.485 108.368.220.500
1/7/2022 28,08 28,53 +2,15% 27,52 28,85 28,27 28,52 28,53 9.026 183.666.977.600
30/6/2022 27,65 27,93 -0,53% 27,40 28,06 27,82 27,92 27,93 2.363 138.857.917.600
29/6/2022 28,48 28,08 -0,88% 27,84 28,82 28,30 28,05 28,08 476 147.349.716.700
28/6/2022 28,58 28,33 +1,25% 28,02 28,83 28,43 28,32 28,33 5.890 146.139.402.200
27/6/2022 26,82 27,98 +6,43% 26,66 28,07 27,63 27,97 27,98 3.721 249.899.917.000
24/6/2022 26,76 26,29 -0,76% 26,18 27,09 26,49 26,29 26,30 9.649 141.514.480.800
23/6/2022 26,98 26,49 -1,85% 26,12 27,38 26,65 26,49 26,50 8.068 184.642.599.700
22/6/2022 26,58 26,99 -0,30% 26,39 27,55 27,04 26,99 27,00 9.260 156.535.164.800
21/6/2022 27,80 27,07 -1,99% 26,69 28,16 27,27 27,06 27,07 773 232.334.006.500
20/6/2022 26,02 27,62 +1,14% 25,91 28,25 27,44 27,62 27,65 3.844 254.064.957.200
17/6/2022 28,17 27,31 -6,09% 26,13 28,45 27,06 27,30 27,31 9.633 499.721.065.500
15/6/2022 30,00 29,08 -1,76% 28,84 30,02 29,36 29,08 29,09 3.919 213.770.128.100
14/6/2022 29,66 29,60 +1,13% 29,24 30,25 29,85 29,55 29,60 1.180 205.428.855.300
13/6/2022 29,02 29,27 -1,28% 28,67 29,58 29,15 29,27 29,28 5.116 188.045.149.700
10/6/2022 30,01 29,65 -1,40% 29,06 30,01 29,52 29,65 29,66 5.491 186.281.067.500
9/6/2022 30,51 30,07 -1,44% 29,98 30,66 30,32 30,07 30,08 1.715 163.399.521.500
8/6/2022 30,42 30,51 -0,49% 30,33 31,15 30,73 30,51 30,52 5.430 202.639.700.100
7/6/2022 30,19 30,66 +1,19% 30,16 31,30 30,84 30,65 30,66 8.656 247.809.966.900
6/6/2022 30,50 30,30 +0,07% 29,91 30,53 30,22 30,26 30,30 410 118.533.922.600
3/6/2022 29,71 30,28 +1,75% 29,53 30,44 29,97 30,28 30,29 2.509 181.057.341.000
2/6/2022 29,97 29,76 -0,87% 29,55 30,05 29,80 29,76 29,77 2.293 151.207.984.200
1/6/2022 29,90 30,02 -0,13% 29,85 30,33 30,05 30,02 30,03 6.865 139.317.228.500
31/5/2022 30,41 30,06 +0,23% 29,81 30,62 30,15 30,02 30,06 373 252.127.391.200
30/5/2022 30,84 29,99 -1,99% 29,12 30,87 29,77 29,98 29,99 1.398 292.074.446.800
27/5/2022 32,15 30,60 -4,76% 30,57 32,15 31,02 30,59 30,60 8.480 367.012.982.600
26/5/2022 32,02 32,13 +0,25% 31,95 32,56 32,27 32,13 32,14 4.240 252.758.257.800
25/5/2022 31,70 32,05 +1,42% 31,26 32,28 31,96 32,02 32,05 1.213 223.720.412.800
24/5/2022 31,20 31,60 -12,71% 30,71 32,09 31,32 31,57 31,60 2.368 483.864.640.100
23/5/2022 35,18 36,20 +3,93% 35,15 36,31 35,87 36,20 36,21 8.610 336.548.988.900
20/5/2022 34,59 34,83 +1,93% 34,25 34,83 34,61 34,82 34,83 3.818 275.488.848.600
19/5/2022 33,52 34,17 +1,70% 33,33 34,29 33,98 34,17 34,18 554 217.424.231.600
18/5/2022 34,18 33,60 -1,64% 33,43 34,56 33,80 33,59 33,60 6.116 273.754.299.000
17/5/2022 35,00 34,16 -1,30% 34,14 35,14 34,36 34,16 34,19 6.994 312.444.250.500
16/5/2022 34,25 34,61 +0,99% 34,01 34,88 34,65 34,61 34,62 7.916 319.087.490.500
13/5/2022 34,10 34,27 +1,30% 33,90 34,44 34,26 34,27 34,28 7.886 229.603.113.800
12/5/2022 33,26 33,83 +0,77% 33,26 34,08 33,71 33,82 33,83 3.004 385.735.555.900
11/5/2022 32,78 33,57 +3,48% 32,69 33,91 33,56 33,57 33,58 605 365.472.039.800
10/5/2022 32,36 32,44 +0,87% 32,20 32,85 32,51 32,41 32,44 5.540 196.145.353.300
9/5/2022 32,70 32,16 -2,72% 32,06 33,04 32,42 32,15 32,17 7.700 299.359.114.300
6/5/2022 32,69 33,06 +3,28% 31,90 33,12 32,73 33,05 33,06 5.105 424.125.124.000
5/5/2022 31,81 32,01 -0,19% 31,02 32,50 31,89 32,01 32,02 4.928 317.120.355.500
4/5/2022 30,60 32,07 +6,02% 30,40 32,17 31,29 32,04 32,07 4.412 342.462.741.300
3/5/2022 30,12 30,25 +0,90% 29,82 30,39 30,14 30,24 30,25 4.669 158.339.786.300
2/5/2022 30,17 29,98 -0,99% 29,33 30,33 29,79 29,96 29,98 6.500 215.895.046.100
29/4/2022 30,75 30,28 +0,07% 30,28 31,59 31,05 30,28 30,30 7.430 236.757.588.200
28/4/2022 30,45 30,26 +0,67% 30,25 30,62 30,43 30,26 30,27 9.159 131.770.516.600
27/4/2022 30,37 30,06 0,00% 29,95 30,56 30,13 30,05 30,06 5.377 126.221.190.000
26/4/2022 30,11 30,06 -0,17% 29,89 30,58 30,20 30,05 30,06 9.888 147.306.400.000
25/4/2022 29,97 30,11 -1,47% 29,54 30,44 29,90 30,11 30,15 9.443 198.640.554.300
22/4/2022 31,05 30,56 -3,90% 30,32 31,30 30,79 30,55 30,56 889 229.590.761.600
20/4/2022 31,65 31,80 +0,47% 31,33 31,95 31,62 31,80 31,81 1.678 109.707.493.600
19/4/2022 31,16 31,65 +3,03% 31,12 32,00 31,49 31,65 31,66 1.516 278.717.346.900
18/4/2022 31,16 30,72 -1,76% 30,47 31,39 30,79 30,72 30,73 1.087 235.099.651.300
14/4/2022 31,60 31,27 -7,62% 31,16 32,07 31,49 31,27 31,28 1.699 375.935.159.300
13/4/2022 34,37 34,57 +2,13% 34,10 34,80 34,51 34,56 34,57 2.253 350.077.447.300
12/4/2022 34,40 33,85 -0,29% 33,80 34,68 34,21 33,85 33,89 8.275 234.431.105.300
11/4/2022 33,90 33,95 -0,76% 33,78 34,10 33,94 33,94 33,95 3.455 163.350.126.100
8/4/2022 34,07 34,21 +0,50% 33,85 34,41 34,21 34,21 34,22 1.735 207.938.675.400
7/4/2022 32,64 34,04 +5,19% 32,50 34,06 33,45 34,03 34,04 2.986 396.364.441.400
6/4/2022 32,60 32,36 -0,09% 32,04 32,78 32,36 32,36 32,38 2.812 184.326.824.100
5/4/2022 32,66 32,39 -0,95% 32,39 33,06 32,62 32,39 32,40 5.785 149.589.412.900
4/4/2022 32,90 32,70 -0,94% 32,25 32,90 32,59 32,70 32,71 2.825 182.690.804.300
1/4/2022 33,55 33,01 -1,32% 32,91 33,79 33,31 33,01 33,02 8.770 241.715.947.100
31/3/2022 32,57 33,45 +1,39% 32,50 33,57 33,15 33,45 33,46 3.209 312.572.111.100
30/3/2022 32,50 32,99 +2,14% 32,38 32,99 32,77 32,97 32,99 4.048 228.245.684.600
29/3/2022 32,13 32,30 +2,22% 31,92 32,76 32,30 32,30 32,31 7.730 303.015.361.200
28/3/2022 32,06 31,60 -2,17% 30,98 32,08 31,52 31,60 31,61 7.982 216.302.171.200
25/3/2022 32,15 32,30 -0,37% 31,92 32,55 32,30 32,28 32,30 5.871 167.292.322.700
24/3/2022 32,05 32,42 +1,15% 31,67 32,60 32,27 32,41 32,42 2.960 159.440.971.600
23/3/2022 31,93 32,05 +1,36% 31,69 32,47 32,13 32,04 32,05 8.453 170.192.504.700
22/3/2022 31,99 31,62 -0,44% 31,35 32,10 31,60 31,61 31,62 424 177.371.964.900
21/3/2022 30,91 31,76 +3,76% 30,64 32,09 31,55 31,75 31,76 4.948 213.638.795.900
18/3/2022 30,09 30,61 +2,00% 29,86 30,82 30,53 30,61 30,63 7.187 284.289.296.500
17/3/2022 31,25 30,01 -2,66% 29,50 31,40 30,20 30,01 30,02 277 538.649.098.500
16/3/2022 31,50 30,83 -0,87% 30,37 31,54 30,86 30,83 30,84 4.773 222.309.105.700
15/3/2022 31,14 31,10 -2,42% 30,47 31,54 31,03 31,09 31,10 2.461 205.661.382.900
14/3/2022 32,43 31,87 -1,91% 31,52 32,89 31,99 31,87 31,88 4.595 167.277.025.100
11/3/2022 33,91 32,49 -3,59% 32,07 34,38 33,31 32,49 32,50 3.004 306.990.975.900
10/3/2022 32,60 33,70 +3,50% 32,52 34,60 33,66 33,69 33,70 1.305 459.343.621.100
9/3/2022 32,60 32,56 +0,31% 31,74 32,82 32,23 32,55 32,56 5.013 282.945.731.100
8/3/2022 32,00 32,46 +2,08% 31,51 32,97 32,36 32,46 32,47 3.190 361.306.211.500
7/3/2022 34,50 31,80 -7,10% 31,63 34,60 33,02 31,80 31,81 1.930 364.347.433.100
4/3/2022 34,08 34,23 -0,03% 33,82 34,68 34,13 34,21 34,23 8.573 189.142.170.400
3/3/2022 34,82 34,24 -1,24% 34,16 34,93 34,47 34,24 34,25 6.526 238.679.198.900
2/3/2022 35,26 34,67 +1,97% 34,39 35,29 34,81 34,67 34,68 6.221 202.170.729.800
25/2/2022 33,45 34,00 +1,83% 32,90 34,00 33,57 33,95 34,00 3.291 289.339.704.200
24/2/2022 34,80 33,39 -2,43% 32,68 35,29 33,89 33,38 33,39 2.607 473.419.908.400
23/2/2022 34,18 34,22 +1,42% 33,80 34,60 34,27 34,22 34,23 4.273 296.617.048.900
22/2/2022 34,22 33,74 -0,32% 33,21 34,68 33,83 33,73 33,74 4.319 271.360.053.800
21/2/2022 33,05 33,85 +2,58% 33,00 34,00 33,66 33,85 33,89 7.245 172.574.645.400
18/2/2022 32,57 33,00 +0,61% 32,27 33,09 32,73 0,00 0,00 9.507 197.403.094.100
17/2/2022 32,85 32,80 -0,39% 32,55 33,29 32,81 32,79 32,80 1.707 141.933.243.900
16/2/2022 32,83 32,93 +1,39% 32,77 33,70 33,34 32,93 32,95 5.792 219.440.681.300
15/2/2022 32,66 32,48 -1,58% 31,89 32,68 32,35 32,47 32,48 608 212.515.213.200
14/2/2022 33,86 33,00 -2,25% 32,82 33,94 33,15 32,99 33,00 5.129 184.627.670.700
11/2/2022 32,77 33,76 +4,07% 32,63 33,91 33,49 33,70 33,76 2.724 294.837.163.100
10/2/2022 32,30 32,44 +1,53% 31,94 32,90 32,53 32,43 32,44 6.264 161.174.043.800
9/2/2022 31,74 31,95 +0,38% 31,65 32,69 32,22 31,95 31,96 8.715 164.227.576.400
8/2/2022 31,90 31,83 -1,00% 31,26 31,95 31,61 31,83 31,85 8.907 197.889.301.100
7/2/2022 32,55 32,15 -1,47% 32,13 32,78 32,36 32,15 32,16 6.874 158.185.462.900
4/2/2022 32,41 32,63 +1,75% 31,88 33,23 32,78 32,62 32,66 4.572 194.564.955.400
3/2/2022 32,35 32,07 -1,38% 31,62 32,92 32,03 32,07 32,08 2.360 163.639.816.700
2/2/2022 33,41 32,52 -1,45% 32,36 33,49 32,64 32,52 32,54 693 118.410.688.100
1/2/2022 32,35 33,00 +2,01% 31,95 33,32 32,83 33,00 33,05 2.039 188.209.387.600
31/1/2022 32,50 32,35 -0,58% 32,07 33,00 32,42 32,34 32,35 8.580 202.495.446.800
28/1/2022 33,80 32,54 -3,96% 32,20 34,35 33,24 32,53 32,54 9.973 390.348.554.900
27/1/2022 34,25 33,88 +0,03% 33,17 34,64 33,99 33,87 33,88 4.272 308.097.378.000
26/1/2022 33,30 33,87 +2,67% 33,30 34,27 33,95 33,87 33,89 3.744 335.067.437.000
25/1/2022 31,70 32,99 +3,26% 31,58 33,23 32,51 32,99 33,00 1.752 319.817.386.400
24/1/2022 31,69 31,95 +0,57% 31,04 32,25 31,61 31,94 31,95 6.160 250.153.320.200
21/1/2022 31,57 31,77 +0,16% 31,53 31,88 31,71 31,77 31,78 6.124 194.536.345.000
20/1/2022 31,50 31,72 +0,73% 31,11 32,00 31,69 31,72 31,73 5.737 270.567.566.700
19/1/2022 31,90 31,49 -0,47% 31,44 32,21 31,84 31,48 31,49 1.689 246.739.621.400
18/1/2022 31,56 31,64 +0,44% 30,97 31,98 31,55 31,64 31,65 864 246.746.814.400
17/1/2022 31,40 31,50 +0,16% 31,25 31,81 31,57 31,49 31,51 2.570 112.640.513.800
14/1/2022 30,28 31,45 +3,73% 30,24 31,60 31,08 31,44 31,45 1.684 299.819.677.200
13/1/2022 29,53 30,32 +2,02% 29,50 30,63 30,28 30,30 30,32 9.754 232.351.494.300
12/1/2022 28,95 29,72 +3,05% 28,95 29,91 29,53 29,72 29,73 7.204 240.356.000.100
11/1/2022 28,10 28,84 +2,96% 27,85 29,07 28,60 28,84 28,85 1.662 210.595.827.500
10/1/2022 27,99 28,01 -0,60% 27,72 28,24 27,92 28,00 28,01 9.090 104.603.832.000
7/1/2022 28,11 28,18 +0,46% 27,82 28,29 28,07 28,18 28,19 7.969 133.366.922.700
6/1/2022 28,29 28,05 -0,07% 27,84 28,65 28,21 28,02 28,05 4.987 172.572.084.700
5/1/2022 29,19 28,07 -3,87% 27,94 29,27 28,52 28,06 28,08 1.935 223.783.834.600
4/1/2022 29,16 29,20 +0,38% 28,91 29,40 29,18 29,19 29,21 8.612 150.976.028.000
3/1/2022 28,54 29,09 +2,68% 28,53 29,22 28,99 29,08 29,09 2.479 152.842.938.700
23/12/2021 28,33 28,33 +0,60% 28,15 28,42 28,29 28,32 28,33 3.381 81.233.556.200
22/12/2021 28,40 28,16 -0,14% 27,97 28,40 28,16 28,15 28,16 3.418 95.027.596.700
21/12/2021 28,55 28,20 +0,14% 28,12 28,72 28,37 28,20 28,21 3.985 114.809.260.100
20/12/2021 28,44 28,16 -2,86% 27,68 28,55 28,04 28,16 28,18 7.752 298.104.201.100
17/12/2021 29,32 28,99 -2,36% 28,78 29,64 29,11 28,99 29,00 6.537 272.501.307.800
16/12/2021 29,62 29,69 +1,33% 29,50 29,98 29,74 29,68 29,69 4.099 168.213.279.500
15/12/2021 29,10 29,30 +0,62% 28,59 29,30 28,98 29,28 29,30 6.504 159.643.746.100
14/12/2021 29,61 29,12 -1,19% 29,01 29,85 29,36 29,12 29,15 8.973 166.890.236.500
13/12/2021 29,67 29,47 -0,61% 29,29 30,05 29,58 29,47 29,51 3.892 134.457.758.000
10/12/2021 29,50 29,65 +1,23% 29,48 30,10 29,69 29,62 29,65 2.228 114.373.311.900
9/12/2021 29,10 29,29 -0,20% 28,79 29,49 29,15 29,28 29,29 7.834 197.303.390.400
8/12/2021 29,36 29,35 -0,03% 29,22 30,07 29,57 29,35 29,38 1.785 210.451.072.600
7/12/2021 29,28 29,36 +1,63% 28,80 29,57 29,22 29,35 29,36 1.751 289.318.449.900
6/12/2021 28,78 28,89 +0,45% 28,68 29,27 29,01 28,89 28,90 3.336 191.919.655.800
3/12/2021 28,48 28,76 +1,41% 28,22 28,94 28,61 28,75 28,76 388 300.809.284.600
2/12/2021 26,99 28,36 -4,19% 26,20 28,49 27,61 28,35 28,36 5.329 528.542.069.600
1/12/2021 29,84 29,60 +0,58% 29,48 30,67 30,09 29,58 29,60 7.331 406.485.377.900
30/11/2021 29,30 29,43 -0,14% 28,86 29,64 29,29 29,43 29,45 9.873 379.012.203.000
29/11/2021 29,36 29,47 +3,51% 28,81 29,82 29,40 29,47 29,48 6.968 248.945.161.900
26/11/2021 28,39 28,47 -3,88% 28,07 29,16 28,53 28,47 28,50 9.700 310.713.455.800
25/11/2021 29,05 29,62 +4,41% 28,56 29,79 29,33 29,62 29,63 1.902 305.215.403.600
24/11/2021 27,78 28,37 +2,05% 27,51 28,44 28,07 28,36 28,38 2.967 180.434.788.200
23/11/2021 26,61 27,80 +5,46% 26,50 28,05 27,50 27,79 27,80 6.295 298.143.698.300
22/11/2021 26,30 26,36 +1,00% 26,29 27,13 26,76 26,36 26,41 7.131 158.409.259.300
19/11/2021 26,10 26,10 -1,66% 25,78 26,28 26,05 26,10 26,11 7.276 223.758.747.400
18/11/2021 26,69 26,54 -0,15% 26,05 26,75 26,40 26,53 26,54 2.031 168.952.431.300
17/11/2021 27,39 26,58 -2,53% 26,49 27,44 26,97 26,57 26,58 4.441 221.473.401.900
16/11/2021 27,26 27,27 +1,04% 26,63 27,56 27,16 27,27 27,28 6.836 165.632.881.800
12/11/2021 26,31 26,99 +2,04% 26,00 27,16 26,54 26,97 26,99 3.108 228.188.853.200
11/11/2021 26,88 26,45 +0,08% 26,24 26,88 26,45 26,45 26,46 1.139 160.947.991.800
10/11/2021 26,60 26,43 -0,79% 26,16 26,93 26,62 26,42 26,43 4.268 181.487.343.500
9/11/2021 26,20 26,64 +1,99% 26,20 26,95 26,65 26,63 26,65 4.537 194.609.490.700
8/11/2021 25,81 26,12 +1,04% 25,72 26,66 26,22 26,11 26,12 1.923 156.563.628.500
5/11/2021 26,29 25,85 -0,58% 25,78 26,54 26,03 25,85 25,86 9.943 224.578.700.600
4/11/2021 27,02 26,00 -3,17% 25,85 27,24 26,24 26,00 26,01 9.714 242.993.257.400
3/11/2021 27,71 26,85 -4,11% 26,80 27,85 27,26 26,85 26,86 3.943 227.633.993.900
1/11/2021 27,71 28,00 +2,75% 27,37 28,32 27,90 28,00 28,06 1.583 285.048.330.000
29/10/2021 29,13 27,25 -5,90% 26,97 29,19 27,83 27,25 27,26 8.590 437.933.904.300
28/10/2021 28,53 28,96 +0,94% 28,25 29,25 28,88 28,96 28,97 9.382 258.720.456.700
27/10/2021 28,83 28,69 -0,24% 28,47 29,06 28,80 28,69 28,70 2.009 165.881.792.300
26/10/2021 28,80 28,76 -0,96% 28,60 29,23 28,91 28,76 28,77 4.979 167.324.864.400
25/10/2021 27,76 29,04 +6,84% 27,65 29,31 28,60 29,03 29,05 5.879 388.501.402.300
22/10/2021 27,10 27,18 -0,98% 25,77 27,76 26,76 27,18 27,20 783 370.426.595.800
21/10/2021 27,86 27,45 -3,38% 26,92 28,18 27,45 27,45 27,46 8.561 278.833.590.000
20/10/2021 28,27 28,41 +1,43% 27,95 28,80 28,41 28,41 28,42 1.047 159.311.974.100
19/10/2021 29,24 28,01 -4,89% 27,86 29,32 28,41 28,01 28,02 1.660 316.828.087.200
18/10/2021 29,40 29,45 -0,51% 28,99 29,64 29,38 29,44 29,45 6.698 202.660.231.400
15/10/2021 29,80 29,60 -0,27% 29,51 29,84 29,63 29,60 29,61 7.361 214.772.768.100
14/10/2021 29,86 29,68 +0,17% 29,50 30,22 29,88 29,67 29,68 6.732 227.614.025.600
13/10/2021 29,17 29,63 +1,06% 29,08 29,70 29,49 29,62 29,63 1.896 164.009.609.600
11/10/2021 29,50 29,32 +0,69% 29,15 29,85 29,58 29,29 29,32 1.944 226.214.005.800
8/10/2021 29,00 29,12 +1,82% 28,71 29,61 29,13 29,10 29,12 6.950 245.218.219.700
7/10/2021 28,70 28,60 -0,14% 28,25 28,98 28,70 28,60 28,62 6.464 173.831.315.600
6/10/2021 28,95 28,64 -2,65% 28,47 29,17 28,73 28,64 28,65 807 243.087.001.800
5/10/2021 29,00 29,42 +2,19% 28,90 29,47 29,26 29,42 29,43 4.750 294.066.991.700
4/10/2021 27,76 28,79 +2,82% 27,72 28,81 28,38 28,76 28,79 7.267 303.566.664.500
1/10/2021 27,12 28,00 +2,83% 27,07 28,00 27,69 27,99 28,00 5.980 168.873.511.300
30/9/2021 27,53 27,23 -0,58% 27,17 27,58 27,36 27,23 27,24 1.596 179.887.375.900
29/9/2021 27,21 27,39 +1,59% 26,82 27,53 27,28 27,38 27,39 7.940 160.266.867.500
28/9/2021 27,19 26,96 -0,66% 26,72 27,89 27,31 26,95 26,96 5.574 321.977.555.900
27/9/2021 27,14 27,14 +0,89% 26,50 27,46 27,17 27,14 27,15 25 242.328.932.500
24/9/2021 26,55 26,90 +0,22% 26,47 27,06 26,84 26,90 26,92 1.890 120.335.275.100
23/9/2021 25,95 26,84 +3,83% 25,91 26,95 26,59 26,80 26,84 7.595 224.679.427.000
22/9/2021 25,53 25,85 +2,54% 25,52 26,22 25,93 25,85 25,86 4.386 182.125.395.000
21/9/2021 25,08 25,21 +2,27% 24,53 25,29 25,01 25,21 25,22 6.984 161.496.248.500
20/9/2021 24,08 24,65 -1,12% 23,79 24,65 24,25 24,63 24,65 2.768 194.645.588.100
17/9/2021 25,97 24,93 -4,48% 24,77 26,02 25,16 24,92 24,93 6.403 331.427.553.700
16/9/2021 26,08 26,10 -0,87% 25,51 26,24 25,89 26,07 26,10 6.616 169.771.715.200
15/9/2021 26,00 26,33 +1,74% 25,87 26,46 26,18 26,32 26,33 4.523 176.166.370.800
14/9/2021 25,95 25,88 -1,33% 25,72 26,25 25,96 25,88 25,89 3.794 170.044.671.400
13/9/2021 25,80 26,23 +3,51% 25,64 26,39 26,11 26,23 26,24 2.637 165.360.398.800
10/9/2021 26,02 25,34 -0,63% 25,33 26,14 25,59 25,34 25,40 5.590 200.643.733.900
9/9/2021 25,08 25,50 +2,12% 24,14 25,88 24,82 25,50 25,51 9.660 388.860.862.600
8/9/2021 26,29 24,97 -5,63% 24,79 26,35 25,51 24,97 24,98 9.635 205.090.469.600
6/9/2021 26,21 26,46 +0,49% 26,15 26,71 26,51 26,45 26,46 229 70.944.523.400
3/9/2021 26,65 26,33 -1,02% 26,10 26,78 26,33 26,32 26,33 3.627 153.247.498.000
2/9/2021 27,00 26,60 -1,63% 26,46 27,35 26,88 26,59 26,60 3.771 150.677.275.900
1/9/2021 27,32 27,04 -0,55% 26,33 27,34 26,91 27,04 27,05 5.640 186.873.283.500
31/8/2021 28,20 27,19 -3,92% 26,99 28,23 27,53 27,19 27,20 9.214 304.499.869.700
30/8/2021 28,40 28,30 -0,67% 28,26 28,71 28,45 28,30 28,32 8.068 173.722.891.700
27/8/2021 27,70 28,49 +3,64% 27,67 28,49 28,13 28,48 28,49 5.383 215.107.924.700
26/8/2021 27,58 27,49 -0,87% 27,47 27,88 27,64 27,49 27,50 5.168 113.499.478.500
25/8/2021 27,63 27,73 +0,54% 27,38 27,83 27,62 27,73 27,74 3.771 127.149.599.500
24/8/2021 27,29 27,58 +2,07% 27,24 27,63 27,43 27,57 27,58 9.301 136.719.506.000
23/8/2021 26,94 27,02 +1,58% 26,77 27,31 27,11 27,02 27,04 3.457 190.245.455.500
20/8/2021 26,40 26,60 -0,15% 26,17 26,63 26,41 26,60 26,61 4.027 233.619.364.100
19/8/2021 26,26 26,64 -0,56% 26,13 26,87 26,50 26,63 26,64 2.671 214.198.399.300
18/8/2021 27,03 26,79 -0,89% 26,65 27,31 26,98 26,78 26,79 7.906 232.392.212.500
17/8/2021 26,84 27,03 -5,62% 26,45 27,63 27,00 27,00 27,03 7.839 252.826.984.700
16/8/2021 29,20 28,64 -2,42% 28,24 29,24 28,70 28,62 28,64 55 290.644.775.300
13/8/2021 29,06 29,35 +0,86% 29,02 29,61 29,34 29,34 29,35 8.621 250.001.078.300
12/8/2021 28,66 29,10 +1,50% 28,50 29,19 28,94 29,09 29,10 9.608 275.869.144.600
11/8/2021 28,16 28,67 +1,38% 27,97 28,99 28,57 28,67 28,69 5.571 279.676.089.900
10/8/2021 28,30 28,28 +0,32% 28,24 28,78 28,52 28,28 28,29 2.030 240.694.071.000
9/8/2021 27,95 28,19 -0,70% 27,67 28,21 28,02 28,15 28,19 8.853 211.245.515.400
6/8/2021 28,50 28,39 +0,14% 28,02 28,54 28,31 28,38 28,39 5.980 144.712.490.900
5/8/2021 28,75 28,35 +7,88% 28,06 28,98 28,56 28,33 28,35 239 639.606.567.400
4/8/2021 26,55 26,28 -2,12% 25,95 26,77 26,28 26,28 26,29 2.189 231.219.444.300
3/8/2021 26,36 26,85 +1,67% 25,79 26,87 26,42 26,84 26,85 5.752 189.848.149.900
2/8/2021 27,20 26,41 -1,86% 26,37 27,41 26,86 26,41 26,42 4.024 189.483.495.400
30/7/2021 27,60 26,91 -3,24% 26,83 27,83 27,25 26,91 26,92 6.482 202.067.247.800
29/7/2021 27,80 27,81 +0,36% 27,50 27,92 27,77 27,81 27,82 7.600 121.958.198.300
28/7/2021 27,43 27,71 +2,06% 27,20 27,90 27,59 27,70 27,71 5.859 128.927.883.500
27/7/2021 27,35 27,15 -1,16% 26,90 27,40 27,16 27,14 27,19 6.164 141.008.058.700
26/7/2021 26,74 27,47 +2,73% 26,72 27,47 27,20 27,46 27,47 4.339 127.342.481.200
23/7/2021 27,10 26,74 -0,59% 26,68 27,17 26,87 26,74 26,75 8.817 91.443.366.900
22/7/2021 27,00 26,90 -0,22% 26,71 27,22 26,94 26,89 26,90 394 101.684.969.900
21/7/2021 26,79 26,96 +1,39% 26,59 27,24 27,00 26,96 26,98 3.407 138.035.758.000
20/7/2021 26,19 26,59 +1,33% 25,90 26,94 26,48 26,59 26,60 3.136 167.950.184.300
19/7/2021 25,97 26,24 -1,65% 25,86 26,45 26,09 26,24 26,25 4.498 209.007.131.500
16/7/2021 27,23 26,68 -1,48% 26,58 27,38 26,90 26,68 26,70 9.316 185.730.593.900
15/7/2021 27,49 27,08 -2,13% 26,92 27,63 27,26 27,08 27,10 5.846 185.358.809.400
14/7/2021 28,10 27,67 -0,82% 27,54 28,20 27,82 27,66 27,67 8.874 143.718.444.000
13/7/2021 27,56 27,90 +0,61% 27,38 27,97 27,68 27,90 27,91 8.823 115.155.148.800
12/7/2021 27,58 27,73 +0,87% 27,28 27,78 27,57 27,73 27,74 6.536 146.173.475.500
8/7/2021 27,40 27,49 -2,00% 27,27 27,68 27,45 27,49 27,50 7.926 221.238.396.100
7/7/2021 28,15 28,05 +1,37% 27,41 28,15 27,89 28,04 28,05 9.845 205.866.495.600
6/7/2021 28,70 27,67 -4,09% 27,67 28,80 28,04 27,67 27,69 6.387 274.358.163.300
5/7/2021 29,01 28,85 -1,13% 28,37 29,16 28,79 28,84 28,85 5.434 161.321.882.900
2/7/2021 29,30 29,18 +0,41% 28,73 29,38 29,06 29,17 29,18 5.587 108.502.118.000
1/7/2021 29,74 29,06 -1,26% 28,92 29,88 29,24 29,05 29,07 1.884 190.308.173.900
30/6/2021 29,03 29,43 +0,86% 28,92 29,57 29,37 29,42 29,43 1.992 209.656.920.700
29/6/2021 29,09 29,18 +0,45% 28,74 29,18 29,02 29,15 29,18 844 125.449.583.900
28/6/2021 29,18 29,05 -0,17% 28,67 29,27 28,95 29,03 29,05 5.543 116.821.330.200
25/6/2021 29,69 29,10 -1,85% 28,95 29,79 29,41 29,10 29,14 8.340 249.843.253.000
24/6/2021 29,49 29,65 +1,19% 29,22 29,65 29,43 29,65 29,66 201 151.435.550.900
23/6/2021 29,25 29,30 +0,69% 29,00 29,52 29,29 29,30 29,31 2.937 167.822.738.900
22/6/2021 29,00 29,10 +0,52% 28,67 29,27 28,92 29,10 29,11 8.540 120.347.825.000
21/6/2021 28,40 28,95 +2,22% 28,40 29,00 28,83 28,94 28,95 3.406 146.205.724.200
18/6/2021 28,00 28,32 +0,68% 27,64 28,42 28,22 28,32 28,33 8.578 325.346.493.700
17/6/2021 29,01 28,13 -3,47% 27,91 29,20 28,39 28,12 28,13 7.274 270.477.772.100
16/6/2021 29,08 29,14 +0,38% 28,77 29,29 29,04 29,13 29,14 3.971 224.941.719.400
15/6/2021 28,96 29,03 +0,97% 28,63 29,06 28,91 29,02 29,03 110 123.152.052.600
14/6/2021 28,90 28,75 +0,63% 28,61 29,35 28,98 28,75 28,76 7.450 186.307.199.600
11/6/2021 28,80 28,57 -0,38% 28,26 28,85 28,60 28,57 28,58 4.858 157.041.238.400
10/6/2021 28,83 28,68 +0,07% 28,57 29,03 28,80 0,00 0,00 9.548 102.391.785.500
9/6/2021 28,72 28,66 0,00% 28,52 29,08 28,85 28,66 28,67 2.990 175.240.181.800
8/6/2021 28,17 28,66 +1,31% 27,96 28,80 28,52 28,66 28,67 7.264 252.193.845.300
7/6/2021 28,50 28,29 -0,74% 28,01 28,55 28,26 28,28 28,29 2.116 210.690.632.200
4/6/2021 28,06 28,50 +1,57% 27,92 28,62 28,38 28,50 28,51 1.962 291.635.107.100
2/6/2021 27,35 28,06 +2,82% 27,26 28,07 27,80 28,05 28,06 5.256 289.147.090.800
1/6/2021 27,40 27,29 +1,56% 27,01 27,70 27,30 27,28 27,29 8.086 247.737.767.000
31/5/2021 26,96 26,87 -0,44% 26,78 27,20 26,91 26,86 26,87 6.245 124.602.308.000
28/5/2021 26,20 26,99 +4,17% 26,15 27,02 26,75 26,99 27,00 68 346.557.719.400
27/5/2021 26,08 25,91 -0,69% 25,77 26,25 25,98 25,91 25,95 6.568 127.032.077.300
26/5/2021 25,91 26,09 +0,97% 25,65 26,18 25,91 26,09 26,10 6.224 120.893.747.200
25/5/2021 26,48 25,84 -2,08% 25,78 26,62 26,12 25,84 25,85 951 166.369.224.900
24/5/2021 26,28 26,39 +1,70% 25,99 26,52 26,33 26,38 26,39 3.644 165.973.771.400
21/5/2021 26,08 25,95 +0,08% 25,94 26,31 26,05 25,95 25,96 9.435 215.976.639.100
20/5/2021 26,15 25,93 -0,84% 25,72 26,28 25,93 25,90 25,93 426 185.087.306.700
19/5/2021 25,85 26,15 -0,76% 25,80 26,35 26,09 26,14 26,15 821 221.036.293.900
18/5/2021 26,70 26,35 -1,16% 26,27 26,80 26,46 26,35 26,36 5.941 168.080.105.300
17/5/2021 26,30 26,66 +1,45% 26,20 26,66 26,48 26,65 26,66 9.538 221.161.180.600
14/5/2021 25,80 26,28 +5,16% 25,55 26,38 25,98 26,25 26,28 4.795 509.732.123.200
13/5/2021 24,76 24,99 +0,85% 24,43 25,10 24,78 24,99 25,00 1.211 191.566.098.400
12/5/2021 24,95 24,78 -1,47% 24,69 25,53 25,03 24,78 24,79 7.840 225.300.462.600
11/5/2021 24,44 25,15 +1,82% 24,32 25,17 24,88 25,12 25,15 2.788 183.453.470.800
10/5/2021 24,80 24,70 +1,31% 24,58 24,98 24,79 24,70 24,71 6.364 182.993.318.100
7/5/2021 23,64 24,38 +3,74% 23,46 24,45 24,08 24,37 24,38 7.504 178.479.926.400
6/5/2021 23,71 23,50 -1,38% 23,40 23,85 23,58 23,49 23,50 530 127.550.029.900
5/5/2021 23,17 23,83 +4,11% 23,12 23,95 23,72 23,82 23,83 8.826 179.394.109.100
4/5/2021 23,54 22,89 -2,30% 22,88 23,64 23,18 22,89 22,90 2.087 103.773.444.700
3/5/2021 23,80 23,43 -0,80% 23,30 23,81 23,49 23,43 23,44 6.960 115.207.803.800
30/4/2021 23,40 23,62 0,00% 23,28 23,93 23,68 23,62 23,63 1.656 144.558.622.300
29/4/2021 24,12 23,62 -1,34% 23,42 24,29 23,69 23,61 23,62 6.301 117.967.373.300
28/4/2021 23,40 23,94 +3,64% 23,36 24,09 23,76 23,94 23,95 403 157.767.258.400
27/4/2021 23,82 23,10 -2,86% 23,10 24,17 23,53 23,10 23,11 4.149 180.468.062.300
26/4/2021 23,85 23,78 +0,38% 23,61 24,05 23,80 23,75 23,78 4.848 79.214.281.800
23/4/2021 23,88 23,69 -0,08% 23,51 23,94 23,70 23,68 23,69 5.651 143.056.405.500
22/4/2021 24,14 23,71 -0,46% 23,65 24,19 23,87 23,71 23,72 3.338 111.276.872.800
20/4/2021 24,33 23,82 -1,89% 23,76 24,59 24,02 23,82 23,83 1.050 228.121.786.700
19/4/2021 22,95 24,28 +5,80% 22,77 24,89 24,10 24,27 24,28 7.905 473.799.302.200
16/4/2021 23,13 22,95 -0,61% 22,81 23,24 22,99 22,94 22,95 2.551 136.980.192.800
15/4/2021 23,70 23,09 -5,17% 23,02 23,83 23,42 23,09 23,10 2.424 150.348.521.700
14/4/2021 24,20 24,35 +1,59% 23,98 24,58 24,35 24,35 24,36 8.293 221.213.355.000
13/4/2021 23,98 23,97 +0,33% 23,69 24,11 23,94 23,96 23,97 4.287 128.372.262.800
12/4/2021 23,96 23,89 +1,01% 23,78 24,37 23,97 23,88 23,89 9.475 121.292.920.600
9/4/2021 23,50 23,65 -0,21% 23,37 23,78 23,64 23,65 23,67 6.400 112.287.278.300
8/4/2021 23,98 23,70 -1,25% 23,37 24,04 23,68 23,70 23,72 4.704 149.739.179.200
7/4/2021 23,94 24,00 -0,08% 23,93 24,34 24,12 24,00 24,01 5.860 134.830.646.100
6/4/2021 24,18 24,02 -0,08% 23,91 24,37 24,10 24,01 24,02 269 110.724.460.200
5/4/2021 24,13 24,04 +0,63% 23,68 24,20 23,91 24,02 24,04 7.084 96.734.725.400
1/4/2021 24,29 23,89 -0,87% 23,78 24,39 24,01 23,89 23,90 1.713 113.437.379.000
31/3/2021 23,80 24,10 +1,13% 23,78 24,23 24,11 24,10 24,11 3.256 165.441.186.900
30/3/2021 23,64 23,83 0,00% 23,57 23,99 23,82 23,82 23,83 2.529 99.961.593.600
29/3/2021 23,34 23,83 +1,58% 23,28 23,83 23,60 23,82 23,83 6.808 118.261.673.700
26/3/2021 23,48 23,46 +1,12% 23,11 23,88 23,52 23,45 23,46 4.400 143.317.769.400
25/3/2021 22,70 23,20 +1,67% 22,16 23,30 22,72 23,19 23,20 2.696 179.980.547.600
24/3/2021 23,19 22,82 +0,09% 22,82 23,54 23,18 22,82 22,83 6.591 146.851.753.600
23/3/2021 23,17 22,80 -3,06% 22,80 23,63 23,19 22,80 22,83 1.069 132.475.700.800
22/3/2021 23,69 23,52 -2,00% 23,23 23,78 23,48 23,52 23,54 693 103.630.475.500
19/3/2021 23,27 24,00 +3,27% 23,18 24,04 23,80 23,99 24,00 173 214.788.200.900
18/3/2021 23,88 23,24 -3,49% 23,07 23,90 23,55 23,23 23,24 1.070 181.807.510.200
17/3/2021 23,14 24,08 +3,44% 23,11 24,13 23,82 24,07 24,08 2.302 185.781.431.000
16/3/2021 23,63 23,28 -1,56% 23,23 23,68 23,41 23,28 23,29 8.843 101.630.388.100
15/3/2021 23,11 23,65 +2,07% 23,10 23,67 23,38 23,64 23,65 1.592 159.728.660.400
12/3/2021 23,15 23,17 -0,52% 22,86 23,38 23,07 23,15 23,17 2.922 157.203.698.500
11/3/2021 22,62 23,29 +4,25% 22,61 23,49 23,08 23,29 23,30 5.190 301.464.305.100
10/3/2021 21,94 22,34 +3,47% 21,58 22,34 22,04 22,31 22,34 8.463 246.394.613.200
9/3/2021 21,36 21,59 +2,32% 20,86 21,95 21,49 21,59 21,60 3.130 263.665.872.900
8/3/2021 21,94 21,10 -5,76% 20,96 22,28 21,66 21,10 21,11 5.692 305.736.855.000
5/3/2021 22,44 22,39 +0,77% 22,29 23,22 22,58 22,39 22,40 6.700 285.296.538.500
4/3/2021 21,30 22,22 +4,86% 21,12 22,40 21,99 22,20 22,22 5.863 281.181.675.300
3/3/2021 21,80 21,19 -3,64% 20,48 21,89 21,08 21,18 21,19 5.825 391.557.485.400
2/3/2021 21,84 21,99 -0,05% 20,67 22,33 21,55 21,99 22,00 2.097 318.545.872.400
1/3/2021 22,80 22,00 -1,08% 21,92 23,04 22,43 21,99 22,00 6.735 202.697.675.800
26/2/2021 23,20 22,24 -4,10% 21,97 23,42 22,48 22,23 22,24 3.409 359.445.737.900
25/2/2021 25,00 23,19 -4,96% 23,10 25,25 24,18 23,18 23,19 4.187 411.702.958.400
24/2/2021 24,55 24,40 +1,41% 24,01 25,00 24,46 24,39 24,40 7.805 379.822.050.500
23/2/2021 23,05 24,06 +12,17% 22,71 24,26 23,47 24,06 24,07 6.366 689.022.872.100
22/2/2021 22,80 21,45 -21,51% 21,40 23,20 22,03 21,44 21,45 7.986 1.080.372.574.200
19/2/2021 28,03 27,33 -6,63% 27,17 28,49 27,70 27,33 27,34 2.910 597.982.245.600
18/2/2021 30,38 29,27 -1,08% 29,04 30,92 29,85 29,24 29,27 8.879 315.122.269.100
17/2/2021 28,52 29,59 +4,04% 28,13 29,60 28,97 29,58 29,59 4.146 159.306.230.700
12/2/2021 27,81 28,44 +1,28% 27,61 28,49 28,19 28,43 28,44 8.897 134.761.278.700
11/2/2021 28,14 28,08 +1,01% 27,87 28,50 28,23 28,07 28,08 6.026 172.675.591.600
10/2/2021 27,74 27,80 +0,94% 27,12 28,04 27,59 27,79 27,80 8.116 146.126.476.000
9/2/2021 28,05 27,54 -2,03% 27,38 28,37 27,72 27,54 27,55 551 176.505.195.000
8/2/2021 28,51 28,11 -3,14% 27,80 29,30 28,38 28,10 28,11 9.505 280.470.742.900
5/2/2021 28,98 29,02 +0,69% 28,32 30,09 29,35 29,02 29,03 586 355.466.392.600
4/2/2021 28,83 28,82 -0,10% 28,21 28,99 28,62 28,82 28,83 7.831 118.618.584.000
3/2/2021 28,98 28,85 +0,66% 28,66 29,14 28,87 28,85 28,87 5.480 137.111.398.900
2/2/2021 28,40 28,66 +4,10% 28,20 29,14 28,68 28,63 28,66 6.427 262.912.126.500
1/2/2021 27,26 27,53 +3,15% 26,83 27,68 27,27 27,52 27,53 3.784 121.257.215.800
29/1/2021 27,52 26,69 -3,85% 26,69 27,68 27,13 26,69 26,70 1.668 183.337.826.100
28/1/2021 27,32 27,76 +1,39% 27,31 28,45 27,88 27,76 27,80 505 189.109.380.200
27/1/2021 26,81 27,38 +1,41% 26,53 28,17 27,43 27,38 27,39 2.073 187.469.687.300
26/1/2021 27,25 27,00 -0,33% 26,82 27,97 27,36 26,99 27,00 5.122 176.551.978.400
22/1/2021 26,93 27,09 -1,67% 26,56 27,24 26,93 27,09 27,10 232 137.856.154.000
21/1/2021 28,02 27,55 -2,34% 27,51 28,40 27,80 27,54 27,55 7.581 114.779.500.300
20/1/2021 28,95 28,21 -1,67% 28,11 29,12 28,51 28,21 28,23 9.508 171.970.706.800
19/1/2021 28,48 28,69 +2,21% 27,64 28,86 28,32 28,67 28,69 6.733 174.664.837.200
18/1/2021 28,31 28,07 -0,18% 28,01 28,85 28,35 28,07 28,08 7.042 195.223.182.800
15/1/2021 29,05 28,12 -4,52% 28,03 29,08 28,35 28,12 28,13 5.266 228.735.096.100
14/1/2021 29,17 29,45 +1,03% 28,72 29,67 29,26 29,45 29,47 8.269 148.521.320.000
13/1/2021 30,68 29,15 -4,83% 29,00 30,86 29,60 29,15 29,16 8.700 277.811.788.200
12/1/2021 31,12 30,63 -0,75% 30,63 31,56 31,01 30,63 30,64 8.922 203.732.299.900
11/1/2021 30,61 30,86 -0,84% 30,40 31,06 30,75 30,85 30,86 6.067 149.891.223.500
8/1/2021 31,46 31,12 +0,39% 30,35 31,76 31,05 31,10 31,12 2.901 208.499.975.800
7/1/2021 30,34 31,00 +3,09% 30,34 31,15 30,80 31,00 31,01 5.579 173.039.717.900
6/1/2021 30,16 30,07 +0,10% 30,05 30,90 30,52 30,06 30,07 107 294.710.158.800
5/1/2021 28,90 30,04 +3,91% 28,24 30,18 29,36 30,03 30,04 7.389 279.481.424.800
4/1/2021 28,65 28,91 +2,01% 28,53 29,18 28,82 28,90 28,91 9.323 215.376.875.800
30/12/2020 28,35 28,34 +0,25% 28,20 28,49 28,34 28,34 28,35 2.635 104.799.220.400
29/12/2020 28,38 28,27 +0,32% 27,99 28,43 28,21 28,24 28,27 8.731 84.334.751.900
28/12/2020 28,36 28,18 +0,82% 28,18 28,52 28,30 28,18 28,19 2.430 102.784.068.600
23/12/2020 27,43 27,95 +2,46% 27,35 28,25 27,91 27,94 27,95 5.543 136.893.870.900
22/12/2020 27,20 27,28 +0,96% 27,05 27,47 27,26 27,27 27,28 9.658 126.832.140.300
21/12/2020 27,19 27,02 -3,84% 26,52 27,49 27,10 27,02 27,03 5.341 271.007.651.200
18/12/2020 28,10 28,10 -0,50% 28,02 28,32 28,17 28,09 28,10 4.201 125.984.845.000
17/12/2020 28,30 28,24 +0,18% 28,07 28,39 28,22 28,23 28,24 1.788 110.925.156.500
16/12/2020 27,85 28,19 +1,22% 27,47 28,24 27,94 28,18 28,19 6.579 166.005.329.600
15/12/2020 27,80 27,85 +0,83% 27,64 27,99 27,80 27,85 27,86 498 131.285.446.900
14/12/2020 28,03 27,62 +0,18% 27,62 28,27 27,85 27,62 27,63 7.450 148.062.864.500
11/12/2020 27,49 27,57 -0,90% 27,28 27,84 27,54 27,57 27,59 5.886 133.125.736.100
10/12/2020 27,19 27,82 +3,27% 27,13 28,20 27,75 27,80 27,82 6.393 270.726.132.500
9/12/2020 26,63 26,94 +1,05% 26,40 26,97 26,71 26,91 26,94 4.580 140.116.129.100
8/12/2020 26,81 26,66 -1,26% 26,46 27,14 26,79 26,65 26,66 8.324 124.007.660.700
7/12/2020 27,27 27,00 -1,93% 26,67 27,79 27,23 27,00 27,01 6 197.885.177.600
4/12/2020 27,19 27,53 +3,34% 27,06 27,57 27,37 27,51 27,53 543 168.779.129.200
3/12/2020 26,15 26,64 +2,82% 26,05 26,89 26,50 26,62 26,64 1.101 165.435.674.700
2/12/2020 25,60 25,91 +1,21% 25,33 26,50 25,97 25,90 25,91 6.158 228.839.171.000
1/12/2020 25,40 25,60 +2,81% 25,29 25,77 25,51 25,56 25,60 5.912 150.185.491.700
30/11/2020 25,26 24,90 -2,35% 24,84 25,88 25,25 24,90 24,92 5.833 227.833.317.600
27/11/2020 25,92 25,50 -1,24% 25,45 26,06 25,79 25,50 25,52 4.862 128.640.548.700
26/11/2020 25,94 25,82 -1,64% 25,56 25,95 25,74 25,81 25,82 8.523 107.965.776.000
25/11/2020 26,20 26,25 +0,11% 25,67 26,50 26,11 26,24 26,25 7.033 193.145.102.000
24/11/2020 25,64 26,22 +4,46% 25,64 26,67 26,15 26,21 26,22 1.156 400.919.952.200
23/11/2020 24,05 25,10 +6,13% 24,04 25,10 24,60 25,05 25,10 4.862 309.193.981.000
20/11/2020 23,84 23,65 -0,71% 23,47 23,99 23,69 23,65 23,66 5.651 90.362.784.800
19/11/2020 23,55 23,82 +1,15% 23,37 23,94 23,65 23,82 23,83 8.136 154.676.353.300
18/11/2020 23,99 23,55 -0,59% 23,55 24,13 23,89 23,54 23,55 7.643 163.751.465.800
17/11/2020 23,05 23,69 +1,72% 22,98 24,14 23,68 23,68 23,69 7.518 222.858.848.500
16/11/2020 23,20 23,29 +2,92% 23,13 23,63 23,37 23,29 23,30 4.906 237.420.576.200
13/11/2020 22,02 22,63 +3,29% 21,89 22,80 22,46 22,63 22,65 2.217 148.428.695.600
12/11/2020 22,74 21,91 -4,24% 21,77 22,82 22,19 21,91 21,92 3.117 171.484.831.800
11/11/2020 23,35 22,88 -0,87% 22,40 23,36 22,73 22,88 22,89 9.072 211.577.024.800
10/11/2020 21,89 23,08 +6,80% 21,81 23,15 22,73 23,07 23,08 6.160 372.293.348.900
9/11/2020 21,11 21,61 +9,42% 21,04 22,69 21,71 21,61 21,62 5.022 358.009.577.300
6/11/2020 19,55 19,75 -0,70% 19,54 19,95 19,76 19,75 19,76 9.654 73.657.199.200
5/11/2020 19,95 19,89 +0,86% 19,72 19,99 19,86 19,89 19,90 9.219 81.214.776.700
4/11/2020 20,01 19,72 +0,36% 19,27 20,07 19,66 19,72 19,73 7.218 129.367.389.700
3/11/2020 19,51 19,65 +3,75% 19,33 19,90 19,61 19,65 19,67 9.093 130.033.432.100
30/10/2020 19,14 18,94 -1,81% 18,87 19,54 19,12 18,93 18,94 6.640 122.736.892.800
29/10/2020 18,43 19,29 +3,32% 17,74 19,37 18,62 19,29 19,30 6.569 161.698.616.800
28/10/2020 19,35 18,67 -6,09% 18,67 19,44 19,02 18,66 18,67 781 150.780.533.500
27/10/2020 20,26 19,88 -1,83% 19,81 20,37 19,96 19,87 19,88 4.527 97.792.717.800
26/10/2020 20,33 20,25 -1,56% 20,03 20,53 20,26 20,22 20,25 7.884 117.984.816.200
23/10/2020 20,94 20,57 -1,30% 20,54 21,14 20,77 20,57 20,58 7.609 128.229.647.300
22/10/2020 20,10 20,84 +3,37% 20,05 20,84 20,61 20,83 20,84 9.857 203.934.239.500
21/10/2020 20,16 20,16 -0,10% 19,83 20,33 20,05 20,16 20,17 971 121.528.605.400
20/10/2020 19,67 20,18 +3,38% 19,59 20,27 19,97 20,17 20,18 735 136.667.409.500
19/10/2020 19,41 19,52 +0,98% 19,25 19,94 19,67 19,52 19,53 312 211.327.670.600
16/10/2020 19,67 19,33 -2,13% 19,32 19,71 19,45 19,33 19,34 2.952 97.146.905.700
15/10/2020 19,62 19,75 -1,10% 19,44 19,77 19,64 19,75 19,76 5.281 111.870.212.600
14/10/2020 20,09 19,97 -0,79% 19,97 20,37 20,15 19,97 19,98 1.222 89.846.113.200
13/10/2020 19,91 20,13 +1,67% 19,73 20,13 19,96 20,12 20,13 3.411 110.475.750.400
9/10/2020 20,34 19,80 -3,13% 19,80 20,39 20,01 19,80 19,81 106 136.056.031.600
8/10/2020 20,04 20,44 +3,28% 19,86 20,59 20,17 20,38 20,44 9.232 157.479.027.700
7/10/2020 20,00 19,79 -0,70% 19,56 20,05 19,80 19,79 19,80 5.412 105.988.837.800
6/10/2020 20,47 19,93 -0,50% 19,93 20,70 20,31 19,92 19,93 3.395 156.554.545.500
5/10/2020 19,36 20,03 +5,31% 19,24 20,16 19,73 20,03 20,04 7.313 144.664.532.400
2/10/2020 19,73 19,02 -4,18% 19,02 19,74 19,33 19,02 19,03 2.258 164.900.921.700
1/10/2020 19,64 19,85 +1,22% 19,13 20,06 19,62 19,84 19,85 5.069 152.138.632.700
30/9/2020 19,50 19,61 +1,55% 19,43 20,04 19,76 19,61 19,62 6.780 137.363.762.000
29/9/2020 19,63 19,31 -1,63% 19,25 19,86 19,49 19,31 19,32 5.577 103.074.112.500
28/9/2020 20,33 19,63 -2,48% 19,63 20,56 20,05 19,63 19,64 6.901 97.898.394.100
25/9/2020 20,15 20,13 -1,32% 19,87 20,26 20,07 20,13 20,14 2.274 80.620.250.300
24/9/2020 20,24 20,40 +0,84% 20,06 20,71 20,30 20,39 20,40 3.610 154.959.122.400
23/9/2020 20,80 20,23 -2,74% 20,20 20,96 20,58 20,22 20,23 5.000 117.532.344.400
22/9/2020 20,96 20,80 -0,48% 20,75 21,35 20,97 20,80 20,81 9.339 99.021.097.800
21/9/2020 21,29 20,90 -3,46% 20,81 21,46 21,04 20,89 20,90 5.333 154.249.901.700
18/9/2020 21,99 21,65 -2,26% 21,55 22,15 21,80 21,65 21,67 3.257 140.078.607.300
17/9/2020 21,51 22,15 +1,93% 21,46 22,17 21,89 22,14 22,15 857 132.290.198.500
16/9/2020 21,85 21,73 +0,28% 21,60 21,99 21,81 21,73 21,75 4.412 109.878.614.700
15/9/2020 21,98 21,67 -0,05% 21,55 22,08 21,77 21,65 21,67 6.544 127.461.161.800
14/9/2020 21,94 21,68 -0,91% 21,43 21,98 21,61 21,67 21,68 8.649 100.417.436.900
11/9/2020 22,12 21,88 -1,08% 21,75 22,26 21,95 21,88 21,90 3.054 155.930.436.000
10/9/2020 22,58 22,12 -2,68% 22,11 22,58 22,30 22,12 22,13 2.288 130.178.395.800
9/9/2020 22,49 22,73 +2,11% 22,49 22,77 22,63 22,73 22,74 3.510 95.471.815.500
8/9/2020 22,50 22,26 -2,88% 21,91 22,50 22,14 22,26 22,27 1.407 164.988.918.600
4/9/2020 23,00 22,92 +0,17% 22,58 23,03 22,80 22,92 22,94 5.904 119.412.226.900
3/9/2020 22,61 22,88 +0,35% 22,57 23,12 22,84 22,87 22,88 9.319 200.190.195.900
2/9/2020 22,93 22,80 -0,31% 22,52 23,10 22,76 22,79 22,80 8.243 122.047.416.900
1/9/2020 22,20 22,87 +4,48% 22,12 22,89 22,62 22,86 22,87 2.859 149.982.589.400
31/8/2020 22,32 21,89 -2,88% 21,89 22,43 22,07 21,89 21,90 166 107.154.968.200
28/8/2020 22,25 22,54 +1,76% 22,06 22,54 22,35 22,51 22,54 1.785 69.457.173.600
27/8/2020 22,32 22,15 -0,32% 22,04 22,47 22,20 22,15 22,16 7.887 78.810.279.600
26/8/2020 22,78 22,22 -2,84% 22,04 22,90 22,41 22,21 22,22 1.598 156.752.240.100
25/8/2020 23,09 22,87 -0,44% 22,69 23,15 22,85 22,85 22,87 4.540 86.800.303.000
24/8/2020 22,86 22,97 +1,82% 22,80 23,13 22,96 22,95 22,97 8.142 119.053.379.400
21/8/2020 22,54 22,56 -0,75% 22,35 22,63 22,47 22,55 22,56 6.593 86.923.352.900
20/8/2020 22,52 22,73 -0,70% 22,35 22,87 22,62 22,73 22,74 9.147 125.025.078.300
19/8/2020 22,95 22,89 -0,56% 22,75 23,32 23,06 22,89 22,90 430 119.920.475.900
18/8/2020 22,93 23,02 +1,86% 22,77 23,24 23,05 23,02 23,03 5.435 113.791.601.100
17/8/2020 22,68 22,60 -0,31% 22,15 22,84 22,44 22,57 22,60 7.816 116.864.009.100
14/8/2020 22,77 22,67 -0,74% 22,53 22,98 22,76 22,67 22,68 2.061 87.475.525.600
13/8/2020 23,45 22,84 -2,73% 22,71 23,58 23,10 22,82 22,84 4.195 103.004.050.100
12/8/2020 23,36 23,48 +1,73% 23,08 23,68 23,36 23,45 23,48 9.394 156.557.896.400
11/8/2020 23,71 23,08 -1,58% 23,06 23,88 23,52 23,08 23,10 9.184 156.084.312.500
10/8/2020 22,90 23,45 +2,90% 22,64 23,45 23,06 23,44 23,45 2.520 120.828.525.700
7/8/2020 22,86 22,79 -1,85% 22,55 22,91 22,69 22,78 22,79 475 127.167.032.700
6/8/2020 23,28 23,22 +0,17% 23,01 23,53 23,24 23,18 23,22 9.999 131.069.320.600
5/8/2020 22,23 23,18 +6,43% 22,23 23,28 23,04 23,17 23,18 9.502 316.245.532.400
4/8/2020 21,46 21,78 -0,09% 21,25 22,05 21,72 21,78 21,79 1.551 136.864.266.100
3/8/2020 22,54 21,80 -1,80% 21,72 22,55 21,95 21,79 21,80 378 139.639.666.400
31/7/2020 22,92 22,20 -2,72% 22,16 23,14 22,52 22,20 22,21 4.020 169.854.513.600
30/7/2020 22,92 22,82 -1,51% 22,50 22,92 22,72 22,81 22,82 3.041 131.501.235.700
29/7/2020 23,03 23,17 +1,62% 22,92 23,25 23,11 23,17 23,18 5.182 101.743.162.200
28/7/2020 23,04 22,80 -1,72% 22,80 23,32 22,94 22,80 22,82 7.884 110.946.294.700
27/7/2020 22,87 23,20 +2,07% 22,45 23,25 22,89 23,20 23,21 7.921 129.460.133.900
24/7/2020 22,54 22,73 +0,71% 22,42 23,06 22,75 22,73 22,75 5.405 98.700.119.900
23/7/2020 23,16 22,57 -2,08% 22,54 23,23 22,84 22,57 22,59 4.845 146.392.388.300
22/7/2020 23,30 23,05 -1,37% 23,01 23,41 23,13 23,05 23,07 9.533 99.689.272.000
21/7/2020 23,15 23,37 +2,77% 23,14 23,60 23,40 23,36 23,37 9.790 238.207.200.600
20/7/2020 22,70 22,74 0,00% 22,52 22,91 22,77 22,74 22,75 7.892 110.861.185.000
17/7/2020 22,83 22,74 +0,09% 22,58 23,03 22,77 22,73 22,74 5.546 113.688.642.200
16/7/2020 23,16 22,72 -2,66% 22,52 23,28 22,81 22,72 22,73 517 159.004.206.200
15/7/2020 23,20 23,34 +1,92% 22,85 23,43 23,18 23,34 23,35 6.140 135.382.213.300
14/7/2020 22,13 22,90 +3,34% 21,86 22,96 22,63 22,89 22,90 6.227 202.336.253.600
13/7/2020 22,61 22,16 -1,55% 22,16 22,65 22,44 22,16 22,17 7.370 124.419.059.000
10/7/2020 22,19 22,51 +1,67% 22,06 22,65 22,39 22,51 22,52 5.861 128.635.629.100
9/7/2020 22,78 22,14 -2,25% 22,06 22,81 22,32 22,14 22,15 5.292 127.566.929.400
8/7/2020 22,45 22,65 +1,89% 22,40 22,76 22,61 22,64 22,65 5.191 111.117.874.600
7/7/2020 22,34 22,23 -1,24% 22,14 22,47 22,30 22,23 22,25 44 103.902.814.200
6/7/2020 22,39 22,51 +2,41% 22,31 22,86 22,56 22,50 22,51 8.707 131.014.442.300
3/7/2020 21,95 21,98 -0,36% 21,80 22,18 22,01 21,97 21,98 7.821 52.978.015.600
2/7/2020 22,10 22,06 +1,61% 21,86 22,21 22,08 22,06 22,07 1.755 124.421.083.900
1/7/2020 21,75 21,71 +0,74% 21,52 22,25 21,90 21,70 21,71 4.799 173.051.959.500
30/6/2020 21,34 21,55 -0,51% 21,09 21,80 21,52 21,55 21,60 994 139.905.260.300
29/6/2020 21,10 21,66 +3,93% 20,93 21,66 21,42 21,65 21,66 8.862 128.127.280.600
26/6/2020 21,21 20,84 -2,93% 20,78 21,47 21,05 20,84 20,85 7.139 116.843.810.200
25/6/2020 20,91 21,47 +2,24% 20,73 21,47 21,08 21,47 21,48 9.732 99.651.706.900
24/6/2020 21,49 21,00 -3,00% 20,71 21,56 21,12 20,99 21,00 2.864 137.639.036.900
23/6/2020 21,22 21,65 +3,34% 21,14 22,07 21,62 21,64 21,65 8.148 170.699.293.800
22/6/2020 21,60 20,95 -2,42% 20,90 21,60 21,14 20,95 20,96 8.625 96.022.445.500
19/6/2020 22,00 21,47 -0,60% 21,22 22,22 21,58 21,45 21,47 9.002 196.765.331.900
18/6/2020 21,18 21,60 +0,75% 21,08 21,77 21,48 21,59 21,60 8.690 122.237.697.800
17/6/2020 21,48 21,44 +0,33% 21,15 21,85 21,48 21,44 21,46 2.386 135.957.236.900
16/6/2020 21,56 21,37 +3,24% 21,17 21,91 21,53 21,37 21,38 4.942 203.573.255.700
15/6/2020 19,81 20,70 +0,49% 19,54 21,09 20,24 20,70 20,73 1.766 202.320.413.500
12/6/2020 20,62 20,60 -3,74% 20,10 21,17 20,52 20,60 20,61 7.884 239.577.542.400
10/6/2020 21,89 21,40 -1,47% 21,00 21,90 21,34 21,40 21,41 867 218.888.607.800
9/6/2020 22,03 21,72 -3,60% 21,64 22,04 21,81 21,72 21,73 4.457 210.508.629.500
8/6/2020 22,55 22,53 +1,95% 22,01 22,59 22,31 22,52 22,53 8.275 183.988.351.100
5/6/2020 22,29 22,10 +3,13% 22,06 23,03 22,32 22,10 22,13 7.382 254.771.647.800
4/6/2020 21,39 21,43 -0,19% 21,04 21,78 21,40 21,42 21,43 2.931 229.867.724.000
3/6/2020 21,86 21,47 +0,33% 21,41 21,91 21,63 21,46 21,47 2.508 186.514.116.100
2/6/2020 20,75 21,40 +5,26% 20,60 21,40 20,93 21,39 21,40 1.036 161.702.335.800
1/6/2020 20,15 20,33 -0,05% 20,00 20,56 20,35 20,33 20,34 2.047 176.231.966.700
29/5/2020 19,55 20,34 +2,88% 19,30 20,34 19,88 20,30 20,34 7.578 256.144.259.300
28/5/2020 19,69 19,77 -0,80% 19,45 20,08 19,75 19,76 19,77 7.113 128.484.302.500
27/5/2020 19,80 19,93 +1,32% 19,15 19,93 19,52 19,91 19,93 6.073 146.026.734.700
26/5/2020 19,98 19,67 +0,98% 19,33 20,09 19,72 19,67 19,69 6.614 135.535.361.100
25/5/2020 19,48 19,48 +4,34% 19,26 19,56 19,45 19,47 19,48 6.298 74.006.702.400
22/5/2020 18,80 18,67 -2,71% 18,35 18,90 18,62 18,67 18,70 4 132.729.404.100
21/5/2020 19,50 19,19 -0,57% 19,07 19,77 19,40 19,18 19,19 9.750 157.781.257.000
20/5/2020 19,09 19,30 +3,32% 19,06 19,44 19,26 19,29 19,30 8.465 143.686.311.100
19/5/2020 18,51 18,68 +0,76% 18,41 18,93 18,73 18,67 18,68 534 150.111.820.800
18/5/2020 18,10 18,54 +8,10% 17,92 18,54 18,32 18,54 18,55 884 214.399.608.000
15/5/2020 17,99 17,15 -1,44% 17,15 18,19 17,70 17,15 17,18 4.266 236.802.833.000
14/5/2020 17,40 17,40 -1,08% 16,72 17,47 17,09 17,39 17,40 8.063 204.532.901.700
13/5/2020 18,26 17,59 -3,03% 17,52 18,35 17,77 17,59 17,60 1.902 155.034.130.600
12/5/2020 18,53 18,14 -0,06% 18,13 18,83 18,47 18,13 18,14 6.290 132.684.923.900
11/5/2020 18,30 18,15 -1,79% 18,11 18,93 18,44 18,15 18,16 8.864 119.997.264.600
8/5/2020 17,74 18,48 +5,96% 17,71 18,58 18,28 18,48 18,49 8.117 152.191.173.900
7/5/2020 17,75 17,44 +0,93% 17,35 17,87 17,60 17,44 17,45 1.767 143.095.403.000
6/5/2020 17,87 17,28 -3,68% 17,28 18,06 17,55 17,28 17,29 730 119.274.769.000
5/5/2020 17,90 17,94 +3,22% 17,87 18,48 18,20 17,94 17,97 8.884 136.623.785.400
4/5/2020 17,43 17,38 -3,71% 17,18 17,62 17,38 17,38 17,40 1.306 104.774.943.500
30/4/2020 17,98 18,05 -0,82% 17,70 18,42 18,05 18,04 18,05 1.166 144.922.497.700
29/4/2020 17,80 18,20 +5,51% 17,53 18,48 18,07 18,20 18,21 1.763 170.835.498.900
28/4/2020 17,04 17,25 +4,86% 16,63 17,25 17,01 17,23 17,25 8.544 155.910.580.300
27/4/2020 16,14 16,45 +3,13% 15,78 16,53 16,20 16,45 16,46 1.446 139.231.083.400
24/4/2020 16,69 15,95 -5,90% 15,28 16,79 15,97 15,92 15,95 7.737 257.558.634.000
23/4/2020 17,20 16,95 +1,19% 16,62 17,43 17,10 16,95 16,96 8.228 162.057.126.400
22/4/2020 15,85 16,75 +5,02% 15,78 16,75 16,31 16,75 16,76 3.513 187.557.190.000
20/4/2020 15,48 15,95 -1,12% 15,34 16,33 15,85 15,95 15,96 613 212.067.368.100
17/4/2020 15,75 16,13 +2,61% 15,56 16,13 15,82 16,12 16,13 7.156 184.727.073.700
16/4/2020 16,67 15,72 -4,03% 15,53 16,76 15,95 15,71 15,72 8.739 184.527.587.400
15/4/2020 16,04 16,38 -2,09% 15,86 16,47 16,18 16,38 16,39 6.018 140.387.918.900
14/4/2020 17,02 16,73 -1,18% 16,61 17,30 16,96 16,72 16,73 8.694 154.402.781.900
13/4/2020 16,82 16,93 +0,65% 16,33 17,09 16,75 16,92 16,93 2.476 157.051.963.500
9/4/2020 17,94 16,82 -2,89% 16,50 18,69 17,57 16,82 16,83 251 326.420.429.500
8/4/2020 16,50 17,32 +5,61% 16,40 17,53 16,95 17,31 17,32 5.029 196.931.443.100
7/4/2020 16,61 16,40 +3,99% 16,34 17,07 16,71 16,39 16,40 2.470 234.821.862.200
6/4/2020 16,05 15,77 +2,80% 15,18 16,10 15,69 15,76 15,77 5.376 194.564.787.600
3/4/2020 16,30 15,34 -1,10% 14,93 16,36 15,41 15,33 15,34 2.581 220.342.951.900
2/4/2020 15,40 15,51 +8,46% 15,01 16,55 15,84 15,51 15,52 7.518 372.254.168.100
1/4/2020 13,45 14,30 +2,22% 13,32 14,55 14,02 14,29 14,30 8.078 160.482.512.900
31/3/2020 13,60 13,99 +4,56% 13,60 14,54 14,03 13,98 13,99 9.844 219.160.487.000
30/3/2020 13,15 13,38 +0,60% 12,83 13,74 13,31 13,38 13,40 712 147.684.706.400
27/3/2020 13,30 13,30 -7,57% 13,25 13,69 13,43 13,30 13,34 7.319 136.214.628.300
26/3/2020 14,40 14,39 +0,49% 13,81 15,19 14,52 14,38 14,39 8.974 189.716.419.500
25/3/2020 13,24 14,32 +8,08% 12,83 14,79 13,83 14,31 14,32 4.489 219.048.713.000
24/3/2020 12,57 13,25 +15,22% 12,28 13,54 12,93 13,13 13,15 4.789 147.757.431.600
23/3/2020 12,11 11,50 -4,17% 11,28 12,18 11,61 11,49 11,50 5.262 124.352.233.200
20/3/2020 13,11 12,00 -1,72% 11,83 13,50 12,67 11,99 12,00 3.760 188.953.774.100
19/3/2020 11,07 12,21 +8,15% 10,85 13,07 11,96 12,21 12,23 8.285 187.916.012.400
18/3/2020 11,79 11,29 -13,15% 10,87 12,29 11,41 11,28 11,29 479 185.457.441.900
17/3/2020 13,60 13,00 -0,69% 13,00 13,84 13,29 12,99 13,00 9.146 198.326.621.200
16/3/2020 12,91 13,09 -15,00% 12,55 14,10 13,32 13,08 13,09 5.209 168.415.460.600
13/3/2020 15,10 15,40 +22,22% 12,70 15,40 13,92 15,40 15,41 3.244 243.579.873.900
12/3/2020 13,66 12,60 -20,50% 11,08 13,86 12,57 12,60 12,63 8.052 190.596.783.200
11/3/2020 16,70 15,85 -9,74% 15,00 17,13 16,07 15,81 15,85 2.392 213.002.302.700
10/3/2020 18,65 17,56 +9,41% 16,37 18,65 17,39 17,69 17,70 9.277 296.615.664.700
9/3/2020 17,81 16,05 -29,70% 15,41 18,23 17,02 16,05 16,07 9.327 433.925.944.100
6/3/2020 24,10 22,83 -9,73% 22,55 24,13 23,20 22,83 22,84 2.532 321.679.805.200
5/3/2020 26,33 25,29 -5,95% 24,71 26,67 25,84 25,28 25,29 4.719 180.198.337.900
4/3/2020 26,91 26,89 +3,22% 26,24 26,94 26,67 26,88 26,89 8.187 112.890.603.600
3/3/2020 26,57 26,05 -1,81% 25,76 27,48 26,61 26,00 26,05 4.418 231.143.473.200
2/3/2020 25,50 26,53 +4,70% 25,48 26,75 26,20 26,53 26,57 9.095 187.592.097.600
28/2/2020 25,16 25,34 +0,16% 24,62 25,56 25,03 25,33 25,34 9.660 223.036.195.100
27/2/2020 25,72 25,30 -3,47% 24,89 26,53 25,64 25,30 25,35 285 256.705.646.700
26/2/2020 27,04 26,21 -10,05% 26,03 27,39 26,70 26,21 26,24 151 238.244.927.700
21/2/2020 29,51 29,14 -2,61% 29,03 29,68 29,27 29,13 29,14 9.930 139.951.940.600
20/2/2020 30,80 29,92 -2,06% 29,75 30,89 30,15 29,92 29,94 2.081 221.725.568.100
19/2/2020 29,87 30,55 +2,69% 29,76 30,55 30,19 30,50 30,55 4.200 133.415.855.100
18/2/2020 29,06 29,75 +1,33% 28,95 29,77 29,37 29,75 29,76 9.054 99.559.931.200
17/2/2020 29,63 29,36 -0,20% 29,31 29,77 29,47 29,36 29,39 6.373 114.019.914.600
14/2/2020 29,86 29,42 -1,01% 29,34 29,96 29,63 29,41 29,44 312 90.076.594.200
13/2/2020 29,77 29,72 -1,36% 29,64 30,21 29,81 29,72 29,73 6.336 164.798.064.900
12/2/2020 29,64 30,13 +2,20% 29,63 30,28 30,05 30,13 30,14 3.823 194.880.252.400
11/2/2020 29,40 29,48 +1,20% 29,26 29,63 29,48 29,48 29,49 5.332 110.617.028.100
10/2/2020 28,89 29,13 +0,69% 28,64 29,13 28,92 29,07 29,13 7.423 131.116.797.000
7/2/2020 29,00 28,93 -0,86% 28,73 29,35 29,08 28,92 28,93 29 158.558.503.600
6/2/2020 28,70 29,18 +2,78% 28,12 29,51 28,99 29,18 29,19 6.288 365.720.503.800
5/2/2020 29,05 28,39 -0,84% 28,39 29,22 28,74 28,39 28,40 472 195.453.276.100
4/2/2020 28,65 28,63 +1,60% 28,56 29,04 28,76 28,62 28,63 7.718 165.872.908.400
3/2/2020 28,52 28,18 -0,95% 28,16 28,73 28,37 28,17 28,18 1.450 111.962.691.700
31/1/2020 28,63 28,45 -1,69% 28,31 28,84 28,48 28,45 28,46 5.373 157.917.453.700
30/1/2020 28,28 28,94 +0,31% 28,18 29,04 28,55 28,94 28,95 4.474 126.408.544.500
29/1/2020 29,00 28,85 +0,17% 28,67 29,08 28,86 28,85 28,87 2.834 122.109.522.600
28/1/2020 28,43 28,80 +2,75% 28,42 29,14 28,82 28,80 28,81 9.678 136.203.151.300
27/1/2020 28,63 28,03 -4,33% 27,67 28,64 28,19 28,03 28,05 9.678 186.399.854.400
24/1/2020 29,56 29,30 -1,01% 29,14 29,78 29,38 29,30 29,33 6.553 108.412.265.000
23/1/2020 29,09 29,60 +1,06% 28,82 29,76 29,36 29,60 29,61 9.399 157.866.595.600
22/1/2020 29,73 29,29 -1,11% 29,27 29,81 29,45 29,29 29,30 2.325 95.690.502.000
21/1/2020 29,80 29,62 -1,27% 29,55 29,94 29,67 29,62 29,63 9.105 84.804.329.700
20/1/2020 29,70 30,00 +0,50% 29,65 30,10 29,97 29,99 30,00 7.165 93.642.199.700
17/1/2020 29,72 29,85 +1,12% 29,54 29,85 29,68 29,82 29,85 1.770 103.635.868.100
16/1/2020 29,60 29,52 -0,10% 29,33 29,70 29,48 29,50 29,52 7.747 85.498.165.000
15/1/2020 29,90 29,55 -1,50% 29,54 29,93 29,67 29,55 29,56 4.178 102.108.580.500
14/1/2020 30,23 30,00 -1,09% 29,77 30,27 29,98 29,99 30,00 173 119.348.094.100
13/1/2020 30,35 30,33 +0,20% 30,21 30,43 30,32 30,32 30,33 2.071 93.038.894.000
10/1/2020 30,39 30,27 -0,43% 30,13 30,44 30,31 30,26 30,27 8.206 76.980.937.000
9/1/2020 30,47 30,40 -0,33% 30,25 30,62 30,42 30,39 30,40 1.732 109.830.638.000
8/1/2020 30,69 30,50 -0,62% 30,24 30,77 30,48 30,47 30,50 4.347 146.984.924.700
7/1/2020 30,82 30,69 -0,39% 30,47 30,88 30,65 30,68 30,69 5.841 100.611.592.400
6/1/2020 30,43 30,81 +1,18% 29,95 30,94 30,71 30,80 30,81 431 251.370.417.000
3/1/2020 30,88 30,45 -0,81% 30,45 31,24 30,78 30,45 30,50 2.969 220.440.835.000
2/1/2020 30,51 30,70 +1,72% 30,31 30,70 30,57 30,69 30,70 4.405 115.477.749.300
30/12/2019 30,55 30,18 -1,11% 30,15 30,71 30,32 30,18 30,20 2.443 67.051.776.300
27/12/2019 30,69 30,52 -1,26% 30,29 30,92 30,51 30,51 30,52 5.939 76.261.646.900
26/12/2019 30,59 30,91 +1,34% 30,50 30,93 30,78 30,90 30,91 2.971 76.391.516.300
23/12/2019 30,19 30,50 +0,79% 30,03 30,50 30,29 30,48 30,50 3.625 66.561.919.700
20/12/2019 30,60 30,26 -1,14% 30,02 30,60 30,22 30,25 30,26 3.753 281.310.359.700
19/12/2019 30,45 30,61 +0,23% 30,42 30,75 30,57 30,60 30,61 6.460 121.378.126.000
18/12/2019 29,75 30,54 +2,31% 29,70 30,57 30,26 30,53 30,54 7.597 194.320.887.000
17/12/2019 29,64 29,85 +1,50% 29,43 29,90 29,71 29,84 29,85 7.183 120.866.170.500
16/12/2019 30,05 29,41 -1,90% 29,41 30,17 29,78 29,41 29,43 6.155 205.165.540.900
13/12/2019 30,89 29,98 -3,20% 29,87 30,97 30,21 29,98 29,99 2.948 317.288.181.500
12/12/2019 30,64 30,97 +1,88% 30,48 31,05 30,78 30,96 30,99 9.012 147.146.434.800
11/12/2019 30,51 30,40 -0,13% 30,26 30,71 30,44 30,39 30,40 6.236 117.070.774.900
10/12/2019 30,10 30,44 +0,76% 29,90 30,44 30,25 30,41 30,45 714 83.293.287.300
9/12/2019 30,30 30,21 -0,46% 30,12 30,48 30,29 30,21 30,22 3.715 105.101.521.700
6/12/2019 30,15 30,35 +1,00% 30,13 30,59 30,41 30,35 30,37 4.770 134.905.853.200
5/12/2019 29,64 30,05 +1,31% 29,52 30,39 30,12 30,04 30,05 7.123 151.959.301.400
4/12/2019 29,26 29,66 +2,35% 29,11 29,66 29,40 29,65 29,66 9.053 132.189.827.900
3/12/2019 29,17 28,98 -0,31% 28,73 29,19 28,94 28,98 28,99 6.291 84.487.694.600
2/12/2019 29,40 29,07 -0,27% 29,07 29,50 29,21 29,07 29,08 1.261 91.604.729.500
29/11/2019 29,49 29,15 -1,29% 29,01 29,56 29,15 29,12 29,15 575 109.910.485.300
28/11/2019 29,32 29,53 +0,68% 28,81 29,54 29,19 29,50 29,53 1.145 136.069.031.100
27/11/2019 29,35 29,33 +0,48% 29,14 29,65 29,39 29,32 29,33 4.369 97.218.121.900
26/11/2019 29,62 29,19 -1,82% 29,10 29,73 29,27 29,19 29,20 5.146 158.523.473.900
25/11/2019 29,92 29,73 -0,83% 29,63 30,10 29,83 29,73 29,74 3.911 89.123.066.100
22/11/2019 29,76 29,98 +0,44% 29,56 30,34 29,98 29,96 29,98 4.441 104.289.373.200
21/11/2019 28,93 29,85 +3,72% 28,88 29,85 29,36 29,80 29,85 607 155.709.986.600
19/11/2019 29,25 28,78 -1,03% 28,73 29,49 28,97 28,78 28,80 4.571 97.772.595.100
18/11/2019 29,70 29,08 -0,75% 29,07 29,85 29,39 29,08 29,09 8.675 160.090.455.900
14/11/2019 29,88 29,30 -2,01% 29,27 30,10 29,63 29,29 29,30 7.672 132.152.893.200
13/11/2019 29,95 29,90 -0,40% 29,61 30,13 29,85 29,89 29,90 7.145 124.881.600.200
12/11/2019 30,04 30,02 -1,41% 30,01 30,61 30,24 30,02 30,06 9.245 125.989.589.100
11/11/2019 29,85 30,45 +1,43% 29,79 30,45 30,25 30,41 30,45 3.173 92.503.340.800
8/11/2019 30,45 30,02 -2,85% 29,93 30,79 30,29 30,02 30,05 9.995 186.530.383.000
7/11/2019 30,00 30,90 +4,01% 29,54 31,07 30,49 30,87 30,90 3.489 293.740.798.200
6/11/2019 30,05 29,71 +0,20% 28,10 30,70 29,55 29,71 29,72 8.362 455.183.072.800
5/11/2019 30,41 29,65 -2,34% 29,58 30,60 29,88 29,64 29,65 9.666 277.893.755.600
4/11/2019 30,89 30,36 -0,23% 29,96 31,22 30,42 30,35 30,36 571 246.530.393.800
1/11/2019 30,59 30,43 +0,13% 29,84 31,23 30,74 30,43 30,44 7.362 311.184.402.900
31/10/2019 29,86 30,39 +1,03% 29,64 30,46 30,12 30,39 30,40 6.832 202.047.700.600
30/10/2019 29,77 30,08 +0,87% 29,47 30,09 29,93 30,07 30,08 297 188.564.846.400
29/10/2019 29,40 29,82 +0,74% 29,26 29,94 29,59 29,79 29,82 2.478 147.946.914.600
28/10/2019 29,22 29,60 +1,20% 29,12 29,66 29,42 29,60 29,62 841 110.239.507.500
25/10/2019 29,20 29,25 +3,28% 29,01 29,55 29,33 29,24 29,25 9.976 218.463.221.600
24/10/2019 29,15 28,32 -2,18% 28,23 29,25 28,59 28,32 28,36 8.661 173.060.422.600
23/10/2019 28,53 28,95 +1,33% 28,45 29,08 28,85 28,94 28,95 560 132.515.935.300
22/10/2019 27,80 28,57 +2,88% 27,77 28,68 28,44 28,57 28,58 8.660 182.728.220.900
21/10/2019 27,75 27,77 +0,62% 27,60 27,81 27,72 27,76 27,77 5.398 120.160.286.100
18/10/2019 27,89 27,60 -0,22% 27,60 27,99 27,78 27,57 27,58 5.405 100.224.930.400
17/10/2019 27,93 27,66 -0,97% 27,59 28,00 27,75 27,66 27,69 44 87.158.976.800
16/10/2019 27,55 27,93 +1,20% 27,36 27,97 27,71 27,92 27,93 4.471 86.982.348.800
15/10/2019 27,31 27,60 +1,06% 27,31 27,88 27,66 27,60 27,61 6.455 84.250.371.800
14/10/2019 27,04 27,31 +0,18% 26,94 27,33 27,15 27,30 27,31 5.692 56.500.987.000
11/10/2019 26,93 27,26 +1,94% 26,93 27,36 27,18 27,25 27,26 6.353 100.745.414.900
10/10/2019 26,59 26,74 +0,83% 26,54 26,88 26,71 26,71 26,74 2.949 82.962.202.500
9/10/2019 26,35 26,52 +1,92% 26,15 26,71 26,44 26,52 26,53 6.735 92.947.412.300
8/10/2019 26,17 26,02 -0,57% 25,95 26,44 26,15 26,02 26,03 2.528 79.568.985.900
7/10/2019 26,37 26,17 -1,28% 26,10 26,60 26,32 26,16 26,17 452 69.117.619.500
4/10/2019 26,85 26,51 -0,86% 26,27 26,92 26,50 26,50 26,51 3.671 127.113.091.600
3/10/2019 26,75 26,74 +0,07% 26,28 26,81 26,56 26,70 26,74 3.728 122.384.584.700
2/10/2019 27,22 26,72 -2,87% 26,61 27,26 26,87 26,72 26,73 1.320 137.752.371.000
1/10/2019 27,60 27,51 -0,15% 27,36 27,73 27,52 27,50 27,51 7.889 89.237.502.200
30/9/2019 27,56 27,55 -0,40% 27,40 27,64 27,52 27,54 27,55 8.364 63.713.202.800
27/9/2019 27,55 27,66 -0,14% 27,52 27,95 27,73 27,66 27,67 6.628 88.435.991.500
26/9/2019 27,40 27,70 +1,32% 27,23 27,70 27,48 27,66 27,70 184 92.632.988.300
25/9/2019 27,03 27,34 +0,26% 26,78 27,35 27,06 27,33 27,34 9.583 78.578.206.200
24/9/2019 27,42 27,27 -0,76% 27,15 27,54 27,28 27,25 27,27 6.619 99.976.293.600
23/9/2019 27,00 27,48 +1,78% 26,92 27,49 27,31 27,47 27,48 558 89.166.392.000
20/9/2019 27,35 27,00 -1,06% 27,00 27,43 27,13 27,00 27,04 2.497 140.960.620.400
19/9/2019 27,83 27,29 +0,26% 27,22 27,85 27,55 27,28 27,29 3.637 116.137.436.400
18/9/2019 27,37 27,22 -1,70% 27,22 27,49 27,35 27,22 27,23 3.088 110.967.088.100
17/9/2019 27,66 27,69 -1,32% 27,16 27,75 27,51 27,68 27,69 8.266 185.463.963.100
16/9/2019 28,12 28,06 +4,39% 27,69 28,24 28,00 28,02 28,06 5.454 469.402.096.000
13/9/2019 27,12 26,88 -0,67% 26,82 27,20 26,98 26,87 26,88 2.500 66.674.219.400
12/9/2019 26,86 27,06 +0,71% 26,64 27,14 26,89 27,06 27,07 2.932 110.356.132.800
11/9/2019 27,35 26,87 -0,85% 26,83 27,35 27,07 26,87 26,89 1.682 139.554.127.600
10/9/2019 27,05 27,10 +0,63% 26,78 27,35 27,09 27,10 27,11 9.119 119.519.710.700
9/9/2019 26,75 26,93 +1,55% 26,70 27,02 26,89 26,93 26,94 5.888 100.340.969.900
6/9/2019 26,40 26,52 +0,49% 26,20 26,86 26,55 26,52 26,55 8.604 128.798.965.900
5/9/2019 26,60 26,39 +0,50% 26,34 26,79 26,57 26,39 26,40 4.421 129.123.655.200
4/9/2019 26,16 26,26 +2,58% 26,00 26,37 26,23 26,25 26,26 9.577 147.394.658.300
3/9/2019 25,11 25,60 +1,19% 25,03 25,66 25,34 25,57 25,60 8.036 121.219.723.600
2/9/2019 25,39 25,30 -0,78% 25,25 25,58 25,37 25,29 25,30 3.886 48.340.284.100
30/8/2019 25,53 25,50 0,00% 25,17 25,69 25,41 25,49 25,50 8.416 139.693.394.300
29/8/2019 24,90 25,50 +3,70% 24,68 25,50 25,05 25,45 25,50 5.980 152.855.480.800
28/8/2019 24,20 24,59 +1,03% 24,12 24,70 24,49 24,55 24,59 7.704 102.854.607.500
27/8/2019 24,17 24,34 +1,59% 23,81 24,82 24,29 24,33 24,34 6.897 171.232.969.800
26/8/2019 24,58 23,96 -1,32% 23,77 24,68 24,02 23,95 23,96 2.805 95.335.624.600
23/8/2019 24,78 24,28 -3,73% 24,23 25,37 24,69 24,28 24,29 10 143.301.895.200
22/8/2019 25,50 25,22 -0,90% 25,16 25,72 25,35 25,21 25,22 989 103.487.026.900
21/8/2019 24,35 25,45 +5,95% 24,18 25,99 25,06 25,44 25,45 6.311 220.197.763.400
20/8/2019 23,91 24,02 -0,04% 23,68 24,19 23,99 24,01 24,02 8.331 89.125.325.700
19/8/2019 24,30 24,03 +0,50% 23,85 24,50 24,14 24,03 24,04 567 122.427.112.000
16/8/2019 24,72 23,91 -1,32% 23,89 24,77 24,22 23,91 23,92 3.556 137.550.423.500
15/8/2019 24,99 24,23 -2,77% 24,14 25,00 24,42 24,22 24,23 7.032 131.636.537.400
14/8/2019 25,26 24,92 -3,37% 24,78 25,38 25,04 24,92 24,93 9.802 136.253.064.400
13/8/2019 25,36 25,79 +0,55% 25,23 26,13 25,86 25,79 25,80 9.221 117.231.092.000
12/8/2019 25,92 25,65 -2,40% 25,54 25,92 25,68 25,64 25,65 7.700 92.767.266.600
9/8/2019 26,30 26,28 -0,27% 26,10 26,69 26,35 26,28 26,29 8.795 96.577.260.700
8/8/2019 26,10 26,35 +2,93% 25,86 26,35 26,12 26,34 26,35 4.868 131.273.977.100
7/8/2019 25,44 25,60 -1,08% 25,00 25,73 25,24 25,59 25,60 9.817 170.893.419.700
6/8/2019 25,90 25,88 +1,29% 25,68 26,22 25,91 25,85 25,88 1.660 114.556.638.100
5/8/2019 25,80 25,55 -3,66% 25,52 26,13 25,73 25,55 25,56 3.930 124.262.403.200
2/8/2019 26,37 26,52 +3,59% 26,28 26,89 26,59 26,52 26,53 4.775 170.508.546.600
1/8/2019 26,30 25,60 -1,84% 25,16 26,56 25,89 25,60 25,61 6.606 236.561.713.000
31/7/2019 26,39 26,08 -0,61% 26,02 26,50 26,23 26,08 26,10 5.453 104.670.507.000
30/7/2019 26,35 26,24 -0,53% 26,18 26,49 26,30 26,23 26,24 1.253 100.501.605.900
29/7/2019 26,22 26,38 +0,92% 25,96 26,44 26,20 26,38 26,39 5.125 69.431.086.400
26/7/2019 26,80 26,14 -2,79% 26,10 26,80 26,29 26,13 26,14 786 198.882.578.500
25/7/2019 27,47 26,89 -1,68% 26,81 27,50 27,04 26,89 26,90 4.756 72.723.821.000
24/7/2019 27,59 27,35 -0,62% 27,30 27,64 27,47 27,35 27,36 6.916 76.760.942.200
23/7/2019 27,51 27,52 +0,11% 27,40 27,63 27,52 27,51 27,52 5.733 58.146.522.000
22/7/2019 27,62 27,49 +0,18% 27,36 27,75 27,53 27,48 27,49 4.270 61.408.193.600
19/7/2019 27,50 27,44 -0,25% 27,37 27,60 27,47 27,44 27,46 6.262 78.086.055.500
18/7/2019 27,76 27,51 -0,61% 27,43 27,81 27,54 27,50 27,51 69 98.701.779.000
17/7/2019 27,99 27,68 -0,54% 27,64 28,00 27,75 27,67 27,68 8.487 80.285.009.600
16/7/2019 28,28 27,83 -1,24% 27,60 28,33 27,94 27,82 27,83 4.328 153.099.563.500
15/7/2019 28,59 28,18 -1,23% 28,18 28,65 28,38 28,18 28,19 9.946 103.869.621.400
12/7/2019 28,54 28,53 +0,46% 28,41 28,74 28,57 28,52 28,53 898 116.880.098.100
11/7/2019 28,20 28,40 +1,18% 28,16 28,51 28,33 28,40 28,41 6.772 136.583.635.100
10/7/2019 28,00 28,07 +1,52% 27,97 28,27 28,16 28,06 28,08 4.900 142.842.209.500
8/7/2019 27,50 27,65 +0,91% 27,44 27,72 27,62 27,64 27,65 1.933 69.945.896.600
5/7/2019 27,27 27,40 +0,04% 27,13 27,59 27,41 27,39 27,40 9.180 75.160.099.700
4/7/2019 27,38 27,39 +0,96% 27,32 27,58 27,46 27,39 27,40 5.758 78.478.079.700
3/7/2019 27,04 27,13 +1,16% 26,89 27,20 27,06 27,13 27,14 6.868 91.967.687.400
2/7/2019 27,26 26,82 -1,61% 26,65 27,26 26,87 26,81 26,82 2.351 155.774.967.200
1/7/2019 27,84 27,26 -0,55% 27,21 28,03 27,59 27,25 27,26 2.615 129.028.796.600
28/6/2019 27,45 27,41 +0,66% 27,11 27,61 27,35 27,40 27,41 5.080 110.121.671.900
27/6/2019 27,44 27,23 -1,59% 27,01 27,55 27,23 27,22 27,23 170 150.393.004.800
26/6/2019 27,55 27,67 +0,58% 27,52 27,93 27,71 27,67 27,69 9.867 135.534.821.200
25/6/2019 28,14 27,51 -2,62% 27,38 28,16 27,76 27,51 27,53 8.218 156.782.934.100
24/6/2019 28,32 28,25 -0,11% 28,12 28,38 28,25 28,25 28,26 7.653 77.332.802.200
21/6/2019 27,95 28,28 +2,76% 27,95 28,39 28,25 28,27 28,28 459 165.073.930.700
19/6/2019 27,35 27,52 +0,26% 27,22 27,59 27,40 27,52 27,53 3.506 91.232.527.500
18/6/2019 27,30 27,45 +1,25% 27,25 27,52 27,41 27,44 27,45 2.050 85.886.439.000
17/6/2019 27,08 27,11 +0,18% 26,96 27,43 27,25 27,11 27,14 3.033 134.319.437.300
14/6/2019 27,20 27,06 -0,44% 26,90 27,25 27,04 27,06 27,07 3.451 115.760.218.000
13/6/2019 27,15 27,18 +1,23% 27,08 27,39 27,25 27,17 27,19 2.564 133.487.513.400
12/6/2019 27,02 26,85 -1,14% 26,64 27,12 26,90 26,85 26,86 2.765 116.756.697.600
11/6/2019 26,89 27,16 +1,91% 26,71 27,29 26,96 27,15 27,16 6.968 141.407.987.300
10/6/2019 26,60 26,65 -0,41% 26,52 26,89 26,66 26,64 26,65 4.825 105.776.478.200
7/6/2019 26,69 26,76 +1,83% 26,37 26,83 26,65 26,76 26,77 9.696 139.244.320.800
6/6/2019 26,17 26,28 +1,62% 25,72 26,63 26,15 26,28 26,29 8.747 229.767.848.600
5/6/2019 26,18 25,86 -1,30% 25,56 26,29 25,91 25,86 25,87 2.169 169.169.922.300
4/6/2019 26,29 26,20 +0,81% 26,03 26,37 26,16 26,17 26,20 3.411 97.683.426.400
3/6/2019 25,88 25,99 +1,72% 25,85 26,32 26,09 25,99 26,00 315 139.518.625.600
31/5/2019 25,79 25,55 -2,29% 25,42 26,27 25,82 25,54 25,55 9.744 163.026.325.600
30/5/2019 26,51 26,15 -1,32% 25,99 26,86 26,41 26,12 26,15 3.625 189.781.416.100
29/5/2019 26,49 26,50 -1,12% 26,26 26,71 26,48 26,50 26,53 3.566 114.224.775.600
28/5/2019 26,13 26,80 +2,13% 26,13 26,80 26,60 26,76 26,80 9.151 161.709.519.100
27/5/2019 26,30 26,24 +0,57% 26,17 26,54 26,36 26,27 26,29 9.447 89.368.028.600
24/5/2019 26,15 26,09 +0,97% 25,93 26,36 26,13 26,09 26,10 3.166 93.850.730.300
23/5/2019 25,90 25,84 -1,71% 25,52 25,92 25,75 25,83 25,84 6.392 127.574.812.600
22/5/2019 26,34 26,29 -0,76% 25,96 26,47 26,25 26,29 26,30 7.767 127.171.191.000
21/5/2019 25,70 26,49 +3,80% 25,42 26,49 26,00 26,45 26,49 9.305 150.442.709.000
20/5/2019 24,68 25,52 +3,40% 24,64 25,52 25,13 25,50 25,52 6.385 136.891.855.200
17/5/2019 25,05 24,68 -2,33% 24,47 25,42 25,00 24,66 24,68 3.362 168.283.653.600
16/5/2019 25,77 25,27 -2,36% 25,24 26,04 25,68 25,27 25,31 3.241 119.421.714.100
15/5/2019 25,74 25,88 -0,46% 25,66 25,89 25,78 25,83 25,88 1.756 95.550.286.200
14/5/2019 26,17 26,00 +0,39% 25,85 26,23 26,05 26,00 26,02 6.892 91.118.001.600
13/5/2019 26,21 25,90 -2,92% 25,82 26,47 26,09 25,89 25,90 4.411 112.575.936.600
10/5/2019 26,87 26,68 -0,56% 26,42 26,92 26,65 26,67 26,68 5.487 88.872.460.900
9/5/2019 27,10 26,83 -1,97% 26,64 27,12 26,83 26,81 26,83 2.062 125.216.822.800
8/5/2019 26,31 27,37 +3,87% 26,29 27,47 27,18 27,35 27,37 2.968 195.103.600.300
7/5/2019 26,65 26,35 -1,57% 26,12 26,66 26,35 26,35 26,36 5.566 138.233.197.400
6/5/2019 26,39 26,77 -0,30% 26,36 26,77 26,59 26,76 26,77 7.240 84.358.352.000
3/5/2019 26,90 26,85 +0,45% 26,85 27,07 26,94 26,85 26,86 5.587 89.813.578.200
2/5/2019 26,80 26,73 -1,40% 26,52 26,82 26,67 26,73 26,75 1.829 100.874.166.100
30/4/2019 27,52 27,11 -0,95% 26,98 27,66 27,21 27,10 27,11 1.675 107.702.349.700
29/4/2019 27,55 27,37 +0,44% 27,34 27,62 27,46 27,37 27,39 112 76.053.096.700
26/4/2019 27,68 27,25 -1,98% 27,06 27,77 27,38 27,25 27,26 2.378 144.087.262.500
25/4/2019 27,45 27,80 +0,72% 27,43 28,07 27,81 27,79 27,80 58 153.566.252.900
24/4/2019 27,72 27,60 -0,29% 27,21 27,89 27,53 27,59 27,60 1.436 158.867.506.300
23/4/2019 27,72 27,68 +0,87% 27,68 28,00 27,84 27,68 27,69 1.143 145.350.902.600
22/4/2019 27,69 27,44 -0,58% 27,32 27,89 27,57 27,43 27,44 8.196 124.971.736.900
18/4/2019 27,36 27,60 +3,18% 27,25 27,89 27,56 27,59 27,60 2.940 278.287.639.900
17/4/2019 27,12 26,75 +0,11% 26,22 27,34 26,80 26,72 26,75 645 278.727.991.300
16/4/2019 25,95 26,72 +3,05% 25,63 27,06 26,61 26,72 26,73 5.755 253.247.662.100
15/4/2019 26,35 25,93 +0,39% 25,55 26,58 26,21 25,93 25,94 9.704 308.161.504.700
12/4/2019 26,47 25,83 -7,75% 25,57 26,97 26,27 25,82 25,83 6.616 597.296.597.200
11/4/2019 28,70 28,00 -2,71% 27,87 28,70 28,19 27,99 28,00 1.915 158.240.015.400
10/4/2019 29,55 28,78 -1,30% 28,78 29,57 29,05 28,77 28,78 1.954 180.178.217.600
9/4/2019 29,03 29,16 -0,31% 28,67 29,24 28,96 29,16 29,17 4.458 127.070.644.100
8/4/2019 29,06 29,25 +1,63% 28,98 29,39 29,21 29,23 29,25 5.596 161.469.734.100
5/4/2019 28,54 28,78 +1,09% 28,21 28,89 28,70 28,78 28,80 3.648 157.049.063.200
4/4/2019 27,77 28,47 +3,38% 27,37 28,47 28,12 28,45 28,47 1.888 146.948.826.900
3/4/2019 28,53 27,54 -2,65% 27,54 28,56 28,10 27,54 27,55 9.926 154.933.269.700
2/4/2019 28,14 28,29 +1,04% 27,86 28,30 28,07 28,28 28,29 4.774 107.977.404.500
1/4/2019 28,40 28,00 -0,21% 27,87 28,42 28,11 27,99 28,00 9.331 118.912.591.600
29/3/2019 28,45 28,06 0,00% 27,74 28,53 28,22 28,01 28,06 837 145.600.638.700
28/3/2019 27,25 28,06 +2,63% 26,95 28,06 27,66 28,00 28,06 6.925 192.018.426.500
27/3/2019 28,21 27,34 -4,51% 27,34 28,21 27,76 27,34 27,35 5.951 184.410.701.300
26/3/2019 27,74 28,63 +4,72% 27,72 28,68 28,26 28,60 28,63 5.000 258.718.270.100
25/3/2019 26,83 27,34 +1,26% 26,82 27,59 27,14 27,33 27,34 6.224 284.419.634.600
22/3/2019 27,94 27,00 -5,46% 27,00 28,14 27,46 27,00 27,02 7.575 287.652.896.000
21/3/2019 28,84 28,56 -1,42% 27,92 28,97 28,46 28,55 28,56 4.548 228.083.713.100
20/3/2019 29,20 28,97 -0,79% 28,90 29,60 29,27 28,97 29,00 7.602 201.650.107.400
19/3/2019 28,85 29,20 +1,60% 28,60 29,50 28,98 29,20 29,21 3.069 201.200.404.600
18/3/2019 28,35 28,74 +1,73% 28,26 28,79 28,47 28,74 28,75 6.312 261.781.091.500
15/3/2019 28,16 28,25 +0,21% 28,11 28,39 28,23 28,25 28,26 9.479 172.377.609.000
14/3/2019 28,15 28,19 +0,32% 27,91 28,20 28,09 28,17 28,19 8.472 120.178.417.400
13/3/2019 27,59 28,10 +2,18% 27,52 28,13 27,84 28,08 28,10 757 170.024.230.400
12/3/2019 27,79 27,50 -0,90% 27,25 27,96 27,67 27,49 27,50 7.012 177.900.809.800
11/3/2019 27,02 27,75 +4,05% 27,01 27,78 27,58 27,74 27,75 629 184.084.333.900
8/3/2019 26,49 26,67 -0,37% 26,22 26,75 26,47 26,67 26,68 1.534 131.222.793.200
7/3/2019 26,80 26,77 +0,04% 26,49 26,91 26,74 26,76 26,77 457 87.806.274.700
6/3/2019 26,55 26,76 +0,22% 26,47 26,76 26,62 26,74 26,76 62 49.049.776.200
1/3/2019 27,14 26,70 -1,33% 26,63 27,25 26,88 26,70 26,71 1.033 112.862.715.900
28/2/2019 27,72 27,06 -0,07% 26,60 27,75 27,04 27,04 27,07 2.003 251.668.217.000
27/2/2019 26,84 27,08 +1,88% 26,63 27,25 27,00 27,07 27,08 832 132.665.374.800
26/2/2019 26,76 26,58 -0,45% 26,57 27,14 26,83 26,58 26,60 4.951 124.808.253.700
25/2/2019 27,00 26,70 -1,58% 26,63 27,03 26,81 26,70 26,73 3.461 145.298.620.800
22/2/2019 27,55 27,13 -0,99% 27,13 27,70 27,36 27,13 27,14 5.668 100.174.024.000
21/2/2019 27,18 27,40 +1,33% 26,82 27,49 27,15 27,30 27,40 7.611 126.438.176.500
20/2/2019 27,50 27,04 -1,24% 26,87 27,66 27,30 27,04 27,05 7.613 150.463.674.000
19/2/2019 26,86 27,38 +2,32% 26,84 27,40 27,18 27,31 27,38 1.128 157.810.191.100
18/2/2019 26,59 26,76 -0,30% 26,41 26,79 26,62 26,72 26,76 6.871 115.493.694.100
15/2/2019 26,86 26,84 -0,41% 26,71 27,02 26,89 26,83 26,84 9.699 171.717.093.800
14/2/2019 26,17 26,95 +3,45% 26,00 26,95 26,48 26,94 26,95 9.076 214.871.031.300
13/2/2019 26,02 26,05 +1,28% 25,85 26,21 26,04 26,05 26,07 7.129 179.849.427.600
12/2/2019 25,32 25,72 +3,54% 25,23 25,85 25,63 25,72 25,73 8.156 185.779.139.900
11/2/2019 25,17 24,84 -1,15% 24,54 25,17 24,84 24,83 24,84 4.658 98.430.844.400
8/2/2019 24,80 25,13 +0,16% 24,73 25,28 25,03 25,13 25,14 9.353 100.535.545.500
7/2/2019 25,60 25,09 -1,57% 24,66 25,85 25,23 25,08 25,09 3.174 140.345.609.300
6/2/2019 25,80 25,49 -2,15% 25,32 25,84 25,59 25,48 25,50 6.259 165.137.259.700
5/2/2019 25,91 26,05 +0,08% 25,81 26,10 25,95 26,04 26,05 6.579 106.399.869.000
4/2/2019 25,84 26,03 +0,89% 25,60 26,12 25,85 26,02 26,03 2.668 139.296.324.200
1/2/2019 25,50 25,80 +0,86% 25,37 25,85 25,70 25,79 25,80 9.601 123.286.781.300
31/1/2019 25,87 25,58 -0,16% 25,56 25,96 25,78 25,58 25,59 6.050 163.115.901.600
30/1/2019 25,81 25,62 +0,99% 25,47 25,93 25,68 25,61 25,62 850 160.814.670.800
29/1/2019 25,25 25,37 +2,42% 25,11 25,56 25,33 25,37 25,38 8.331 150.559.983.200
28/1/2019 25,29 24,77 -3,01% 24,74 25,53 25,02 24,76 24,77 2.546 162.859.553.800
24/1/2019 25,40 25,54 +0,43% 25,32 25,54 25,44 25,53 25,54 1.688 102.049.247.000
23/1/2019 25,33 25,43 +1,19% 25,16 25,54 25,38 25,40 25,43 2.693 134.356.592.300
22/1/2019 25,26 25,13 -1,57% 25,02 25,50 25,26 25,12 25,13 7.213 154.891.206.600
21/1/2019 25,31 25,53 +0,51% 25,10 25,53 25,29 25,52 25,53 6.286 114.661.223.600
18/1/2019 25,44 25,40 +0,95% 25,28 25,56 25,43 25,39 25,40 1.940 170.474.607.100
17/1/2019 24,75 25,16 +1,37% 24,68 25,30 25,01 25,16 25,19 3.401 125.977.761.700
16/1/2019 24,80 24,82 -0,04% 24,66 24,90 24,79 24,80 24,82 7.793 100.216.135.600
15/1/2019 24,83 24,83 -0,08% 24,70 25,12 24,93 24,82 24,83 6.266 133.955.257.200
14/1/2019 24,82 24,85 -0,56% 24,66 25,09 24,88 24,84 24,85 7.272 115.898.457.000
11/1/2019 25,15 24,99 -1,07% 24,84 25,19 24,97 24,98 24,99 7.614 134.815.349.000
10/1/2019 25,26 25,26 -0,86% 25,07 25,41 25,25 25,25 25,26 4.424 138.328.038.200
9/1/2019 25,30 25,48 +2,08% 25,15 25,50 25,38 25,46 25,48 1.454 178.120.944.300
8/1/2019 25,40 24,96 -0,60% 24,77 25,42 25,09 24,96 24,97 1.329 172.590.268.000
7/1/2019 24,85 25,11 +1,58% 24,70 25,92 25,22 25,10 25,11 4.552 307.018.479.500
4/1/2019 24,85 24,72 +0,28% 24,47 24,94 24,71 24,72 24,73 7.971 178.260.997.500
3/1/2019 23,96 24,65 +2,45% 23,80 24,82 24,33 24,60 24,65 9.584 231.724.997.500
2/1/2019 22,55 24,06 +6,08% 22,28 24,20 23,57 24,05 24,06 8.411 246.487.820.300
28/12/2018 22,11 22,68 +4,66% 22,08 22,83 22,38 22,68 22,69 8.030 137.968.094.800
27/12/2018 21,52 21,67 -0,05% 21,28 21,98 21,67 21,67 21,68 2.170 160.590.147.100
26/12/2018 20,59 21,68 +0,60% 20,42 21,68 21,03 21,61 21,68 6.223 162.197.320.600
21/12/2018 21,40 21,55 +0,28% 21,25 21,98 21,64 21,55 21,58 3.761 195.600.242.500
20/12/2018 22,31 21,49 -3,42% 21,35 22,32 21,70 21,49 21,50 8.669 307.698.024.800
19/12/2018 22,50 22,25 +1,14% 22,06 23,05 22,43 22,24 22,25 9.646 384.023.361.400
18/12/2018 22,78 22,00 -3,80% 22,00 22,80 22,40 22,00 22,02 5.264 167.487.001.400
17/12/2018 23,22 22,87 -0,78% 22,80 23,27 23,04 22,87 22,88 4.616 124.059.648.400
14/12/2018 23,08 23,05 -1,33% 22,96 23,33 23,13 23,04 23,05 4.948 104.629.842.700
13/12/2018 23,29 23,36 +0,26% 22,96 23,45 23,23 23,36 23,37 632 143.927.703.300
12/12/2018 23,74 23,30 +0,04% 23,20 23,90 23,54 23,29 23,30 8.430 149.014.117.800
11/12/2018 23,92 23,29 -0,64% 23,07 24,07 23,58 23,28 23,29 8.707 151.005.080.200
10/12/2018 24,77 23,44 -5,37% 23,44 24,90 23,89 23,43 23,44 5.016 176.551.410.300
7/12/2018 24,52 24,77 +0,73% 24,45 25,47 25,09 24,77 24,79 879 220.838.368.600
6/12/2018 24,99 24,59 -3,79% 24,31 25,12 24,62 24,58 24,59 834 243.875.493.500
5/12/2018 25,47 25,56 +0,87% 24,95 25,72 25,38 25,56 25,57 885 137.550.442.200
4/12/2018 26,25 25,34 -2,31% 25,34 26,33 25,73 25,34 25,35 4.446 172.113.518.800
3/12/2018 26,30 25,94 +1,89% 25,80 26,53 26,23 25,93 25,94 9.057 237.531.181.400
30/11/2018 25,11 25,46 +1,15% 25,07 25,56 25,34 25,46 25,47 929 230.300.435.700
29/11/2018 24,96 25,17 -0,83% 24,88 25,50 25,23 25,17 25,18 6.433 165.475.590.000
28/11/2018 25,50 25,38 -0,59% 25,05 25,87 25,50 25,34 25,38 6.169 236.702.081.700
27/11/2018 24,37 25,53 +5,28% 24,27 25,70 24,91 25,52 25,53 9.009 226.107.437.800
26/11/2018 24,80 24,25 -0,49% 24,05 24,99 24,54 24,25 24,27 1.971 152.429.720.900
23/11/2018 24,65 24,37 -3,10% 24,01 24,80 24,35 24,37 24,38 6.684 189.839.271.000
22/11/2018 25,28 25,15 -0,08% 25,07 25,36 25,19 25,14 25,15 8.057 78.741.288.900
21/11/2018 25,10 25,17 -3,19% 25,01 25,48 25,21 25,17 25,18 6.361 194.708.368.100
19/11/2018 25,56 26,00 +0,78% 25,43 26,29 25,83 25,90 26,00 2.496 206.502.640.000
16/11/2018 25,39 25,80 +2,79% 25,17 26,04 25,63 25,79 25,81 8.440 257.966.545.400
14/11/2018 24,24 25,10 +3,55% 23,91 25,19 24,61 25,01 25,10 8.933 257.082.956.700
13/11/2018 25,32 24,24 -4,30% 23,95 25,32 24,59 24,23 24,24 8.425 277.402.342.600
12/11/2018 25,54 25,33 -0,51% 25,29 25,92 25,58 25,33 25,36 8.106 161.587.670.200
9/11/2018 25,20 25,46 +0,43% 24,68 25,72 25,15 25,45 25,46 8.781 236.965.279.900
8/11/2018 26,80 25,35 -3,61% 25,35 27,03 26,09 25,34 25,35 3.109 310.752.198.800
7/11/2018 27,61 26,30 -3,27% 26,26 27,65 26,77 26,29 26,30 5.211 256.520.312.500
6/11/2018 27,30 27,19 -3,44% 26,99 28,30 27,56 27,18 27,19 2.772 262.783.952.000
5/11/2018 27,50 28,16 +3,07% 27,41 28,16 27,73 28,15 28,16 6.675 167.513.254.400
1/11/2018 27,76 27,32 -1,09% 27,11 28,02 27,54 27,31 27,32 1.479 270.040.971.000
31/10/2018 28,26 27,62 -1,36% 27,30 28,33 27,66 27,61 27,62 8.066 232.730.364.500
30/10/2018 26,70 28,00 +5,98% 26,42 28,00 27,29 27,97 28,00 2.286 293.496.052.100
29/10/2018 28,73 26,42 -4,28% 25,97 28,74 27,23 26,42 26,43 6.605 438.128.419.100
26/10/2018 26,65 27,60 +4,86% 26,12 27,60 26,77 27,59 27,60 6.575 294.997.685.600
25/10/2018 26,18 26,32 +2,49% 25,69 26,64 26,19 26,32 26,33 1.719 208.871.984.800
24/10/2018 26,41 25,68 -1,98% 25,68 26,99 26,38 25,68 25,70 9.499 246.352.840.600
23/10/2018 26,15 26,20 -1,24% 25,81 26,48 26,18 26,20 26,21 9.852 202.825.217.800
22/10/2018 26,27 26,53 +2,35% 26,27 26,60 26,44 26,53 26,54 7.905 168.399.619.700
19/10/2018 26,15 25,92 +0,86% 25,72 26,30 26,04 25,90 25,92 1.746 161.103.214.600
18/10/2018 26,29 25,70 -2,84% 25,70 26,34 25,99 25,69 25,70 9.670 146.264.138.500
17/10/2018 26,44 26,45 -1,05% 26,26 26,63 26,44 26,42 26,45 3.483 214.205.180.100
16/10/2018 26,20 26,73 +3,73% 26,09 26,73 26,49 26,71 26,73 8.954 196.437.240.500
15/10/2018 25,90 25,77 +1,90% 25,55 26,12 25,86 25,76 25,77 3.200 238.860.457.300
11/10/2018 26,55 25,29 -2,92% 25,06 26,75 25,83 25,28 25,29 7.112 308.188.217.500
10/10/2018 26,31 26,05 -2,87% 25,65 26,39 25,98 26,05 26,06 3.900 214.844.672.000
9/10/2018 26,48 26,82 +0,83% 26,28 27,00 26,74 26,82 26,83 7.995 241.048.435.600
8/10/2018 26,94 26,60 +11,02% 25,75 26,97 26,39 26,58 26,60 5.922 496.465.216.200
5/10/2018 24,49 23,96 -0,25% 23,66 24,59 24,11 23,96 23,97 9.264 252.416.670.700
4/10/2018 23,45 24,02 +0,97% 23,21 24,52 23,90 24,02 24,04 8.108 238.423.059.400
3/10/2018 25,25 23,79 +4,25% 23,46 25,42 24,08 23,77 23,79 6.299 366.607.143.500
2/10/2018 22,00 22,82 +8,67% 21,90 22,82 22,39 22,81 22,82 7.680 284.968.192.500
1/10/2018 21,25 21,00 -0,43% 20,80 21,36 21,04 20,99 21,02 127 118.990.987.300
28/9/2018 21,13 21,09 -1,72% 21,02 21,94 21,48 21,09 21,10 5.343 196.017.784.800
27/9/2018 20,50 21,46 +6,29% 20,47 21,46 21,04 21,45 21,46 5.225 219.276.879.100
26/9/2018 20,24 20,19 +0,55% 19,97 20,30 20,15 20,19 20,20 1.257 121.058.273.100
25/9/2018 19,70 20,08 +0,40% 19,53 20,15 19,91 20,07 20,08 4.151 108.448.720.000
24/9/2018 20,20 20,00 -0,70% 19,92 20,41 20,15 19,99 20,00 3.068 109.508.037.500
21/9/2018 20,15 20,14 +1,36% 19,95 20,30 20,14 20,13 20,14 8.855 117.878.166.700
20/9/2018 20,26 19,87 -0,55% 19,75 20,35 19,99 19,87 19,89 7.234 112.360.294.400
19/9/2018 19,93 19,98 -1,33% 19,83 20,46 20,19 19,97 19,98 4.596 122.316.619.800
18/9/2018 19,50 20,25 +4,38% 19,47 20,25 19,94 20,23 20,25 2.706 145.531.359.500
17/9/2018 18,63 19,40 +3,25% 18,63 19,49 19,13 19,39 19,40 947 136.390.885.200
14/9/2018 18,80 18,79 +0,43% 18,48 18,96 18,75 18,78 18,79 7.614 104.550.052.100
13/9/2018 19,03 18,71 -1,27% 18,62 19,13 18,80 18,70 18,73 7.664 69.236.904.600
12/9/2018 18,81 18,95 +2,43% 18,64 19,22 18,91 18,95 18,96 9.108 112.902.960.800
11/9/2018 18,87 18,50 -3,95% 18,43 18,89 18,61 18,50 18,51 9.474 105.189.100.100
10/9/2018 19,36 19,26 +1,42% 19,05 19,60 19,35 19,26 19,28 3.573 113.360.725.100
6/9/2018 18,99 18,99 +1,82% 18,48 19,02 18,77 18,95 19,00 9.009 101.948.024.300
5/9/2018 18,56 18,65 0,00% 18,23 18,80 18,53 18,65 18,66 656 100.006.592.600
4/9/2018 19,13 18,65 -1,84% 18,62 19,19 18,85 18,64 18,65 5.769 74.951.742.300
3/9/2018 18,99 19,00 -1,35% 18,76 19,13 18,98 19,00 19,01 3.125 48.226.303.700
31/8/2018 18,95 19,26 +2,45% 18,91 19,43 19,21 19,26 19,28 5.505 145.552.776.400
30/8/2018 19,15 18,80 -2,59% 18,68 19,54 18,97 18,79 18,80 2.519 121.414.051.500
29/8/2018 18,50 19,30 +5,18% 18,45 19,31 19,07 19,30 19,31 6.643 136.228.598.400
28/8/2018 18,76 18,35 -1,92% 18,34 18,85 18,55 18,35 18,36 1.077 70.642.079.100
27/8/2018 18,41 18,71 +2,24% 18,30 18,76 18,56 18,70 18,71 7.125 65.766.409.800
24/8/2018 18,35 18,30 +1,95% 18,05 18,44 18,24 18,29 18,30 668 69.137.231.900
23/8/2018 18,35 17,95 -2,18% 17,88 18,52 18,14 17,94 17,95 3.295 102.109.724.800
22/8/2018 17,70 18,35 +3,56% 17,65 18,38 18,09 18,34 18,35 4.389 102.458.854.300
21/8/2018 18,27 17,72 -3,49% 17,65 18,53 18,14 17,71 17,72 8.241 124.746.557.900
20/8/2018 18,37 18,36 -0,54% 18,09 18,51 18,29 18,36 18,38 3.414 103.052.239.600
17/8/2018 18,75 18,46 -2,59% 18,40 18,86 18,56 18,46 18,47 8.178 126.885.459.800
16/8/2018 19,32 18,95 -0,52% 18,77 19,35 19,05 18,94 18,95 6.437 97.583.989.200
15/8/2018 19,64 19,05 -4,65% 19,05 19,67 19,34 19,05 19,08 4.683 126.987.628.600
14/8/2018 20,28 19,98 -0,30% 19,73 20,31 20,00 19,97 19,98 4.589 110.409.726.700
13/8/2018 19,50 20,04 +2,30% 19,27 20,04 19,63 20,01 20,04 1.870 114.465.074.700
10/8/2018 20,10 19,59 -3,69% 19,36 20,15 19,70 19,58 19,59 701 121.777.402.900
9/8/2018 20,26 20,34 +0,99% 19,80 20,35 20,13 20,32 20,34 2.891 103.173.648.000
8/8/2018 20,81 20,14 -2,75% 20,12 21,07 20,55 20,14 20,15 1.915 119.635.582.100
7/8/2018 21,33 20,71 -1,57% 20,57 21,46 21,04 20,71 20,74 1.831 145.508.141.500
6/8/2018 21,15 21,04 -0,33% 20,98 21,47 21,29 21,04 21,05 2.070 94.816.423.300
3/8/2018 21,40 21,11 +3,43% 21,09 21,55 21,30 21,11 21,12 5.726 185.162.428.700
2/8/2018 19,99 20,41 +2,00% 19,95 20,78 20,37 20,41 20,43 9.040 140.576.863.700
1/8/2018 19,59 20,01 +1,47% 19,54 20,01 19,79 20,00 20,01 4.410 77.472.796.200
31/7/2018 19,62 19,72 -0,85% 19,47 19,79 19,64 19,72 19,73 9.572 75.913.805.200
30/7/2018 19,95 19,89 +0,61% 19,70 20,10 19,88 19,87 19,89 7.377 73.681.663.300
27/7/2018 19,60 19,77 +1,85% 19,55 19,81 19,68 19,76 19,78 236 71.877.114.500
26/7/2018 19,95 19,41 -2,76% 19,37 19,95 19,62 19,41 19,42 882 94.481.103.500
25/7/2018 19,80 19,96 +1,53% 19,61 20,00 19,82 19,95 19,96 6.490 96.681.296.000
24/7/2018 19,57 19,66 +2,08% 19,53 19,87 19,67 19,66 19,70 8.696 78.567.898.900
23/7/2018 19,30 19,26 -0,16% 19,21 19,47 19,35 19,26 19,27 9.323 68.194.353.400
20/7/2018 19,17 19,29 +4,84% 18,93 19,48 19,23 19,28 19,29 943 188.553.054.500
19/7/2018 17,84 18,40 +1,94% 17,74 18,40 18,01 18,38 18,41 5.684 108.836.188.800
18/7/2018 18,25 18,05 -1,31% 17,94 18,40 18,19 18,01 18,05 1.153 73.935.264.400
17/7/2018 17,79 18,29 +2,29% 17,71 18,40 18,11 18,29 18,30 2.747 74.079.863.000
16/7/2018 17,95 17,88 -1,27% 17,60 17,98 17,79 17,87 17,88 5.812 111.773.616.400
13/7/2018 17,99 18,11 +0,89% 17,78 18,18 18,02 18,10 18,11 5.603 81.028.832.600
12/7/2018 17,62 17,95 +3,10% 17,52 18,02 17,77 17,95 17,97 3.681 87.781.479.800
11/7/2018 17,49 17,41 -1,92% 17,30 18,08 17,63 17,40 17,41 103 151.301.487.800
10/7/2018 18,34 17,75 -1,06% 17,55 18,35 17,94 17,75 17,76 4.970 127.181.186.700
6/7/2018 17,97 17,94 +0,45% 17,65 18,09 17,86 17,93 17,94 6.545 60.520.579.000
5/7/2018 18,60 17,86 -3,20% 17,65 18,80 18,15 17,86 17,87 6.911 138.102.443.700
4/7/2018 17,38 18,45 +5,43% 17,24 18,45 17,78 18,43 18,45 3.096 96.421.893.500
3/7/2018 17,74 17,50 +0,17% 17,46 17,89 17,68 17,50 17,54 1.446 101.615.934.200
2/7/2018 16,99 17,47 +1,63% 16,90 17,48 17,19 17,45 17,47 6.862 93.804.811.300
29/6/2018 16,85 17,19 +3,55% 16,73 17,19 17,01 17,18 17,19 4.394 128.901.054.800
28/6/2018 16,72 16,60 +0,30% 16,33 17,07 16,73 16,59 16,60 9.338 158.949.344.200
27/6/2018 16,10 16,55 +3,18% 16,06 16,98 16,53 16,50 16,55 8.470 129.136.505.000
26/6/2018 15,90 16,04 +2,17% 15,53 16,12 15,87 16,03 16,04 1.380 94.586.859.900
25/6/2018 15,20 15,70 +3,90% 15,06 15,79 15,42 15,70 15,73 6.909 93.107.023.200
22/6/2018 15,41 15,11 +0,07% 15,01 15,68 15,26 15,11 15,12 9.605 79.651.877.900
21/6/2018 16,09 15,10 -6,85% 15,10 16,32 15,60 15,09 15,10 1.947 105.944.912.300
20/6/2018 15,84 16,21 +5,12% 15,80 16,48 16,13 16,21 16,23 1.996 142.615.657.600
19/6/2018 14,26 15,42 +6,34% 14,17 15,72 15,03 15,42 15,43 5.948 146.304.243.900
18/6/2018 14,77 14,50 -3,14% 14,50 14,89 14,68 14,50 14,52 1.220 69.559.040.100
15/6/2018 15,03 14,97 -0,86% 14,47 15,07 14,78 14,94 14,97 2.976 111.252.042.700
14/6/2018 15,33 15,10 -0,46% 15,05 15,55 15,24 15,10 15,14 9.894 87.376.365.700
13/6/2018 15,42 15,17 -1,88% 14,74 15,50 15,11 15,16 15,17 7.315 109.261.570.800
12/6/2018 15,48 15,46 +0,32% 15,24 15,68 15,47 15,45 15,46 5.393 107.662.268.500
11/6/2018 15,50 15,41 +1,05% 15,13 15,80 15,39 15,41 15,42 3.804 69.062.081.500
8/6/2018 15,81 15,25 -3,24% 15,06 16,19 15,50 15,25 15,26 2.391 141.844.219.900
7/6/2018 16,00 15,76 -3,49% 14,93 16,16 15,54 15,74 15,76 8.473 184.619.401.900
6/6/2018 16,47 16,33 -1,57% 15,87 16,68 16,28 16,32 16,33 547 113.197.477.800
5/6/2018 17,36 16,59 -5,36% 16,59 17,80 17,16 16,59 16,60 5.406 115.024.380.100
4/6/2018 17,29 17,53 +8,48% 17,05 17,64 17,37 17,52 17,53 8.402 162.508.720.300
1/6/2018 19,56 16,16 -14,86% 14,90 19,75 16,32 16,16 16,17 6.932 354.176.936.900
30/5/2018 18,39 18,98 -1,66% 18,13 19,97 19,04 18,95 18,97 1.139 238.843.425.500
29/5/2018 18,00 19,30 +14,13% 17,60 19,44 18,58 19,30 19,31 4.609 337.350.209.700
28/5/2018 19,20 16,91 -14,60% 16,91 19,20 17,94 16,91 16,95 6.281 241.391.610.900
25/5/2018 20,65 19,80 -1,39% 19,66 21,27 20,33 19,80 19,81 8.383 266.791.691.900
24/5/2018 20,05 20,08 -13,71% 19,65 20,75 20,17 20,08 20,09 1.108 484.802.104.200
23/5/2018 24,23 23,27 -5,83% 23,27 24,48 23,85 23,27 23,30 6.590 177.994.372.800
22/5/2018 24,81 24,71 -1,36% 24,15 25,29 24,61 24,71 24,74 7.176 216.899.293.500
21/5/2018 26,10 25,05 -2,34% 24,94 26,29 25,65 25,05 25,07 1.022 194.900.582.200
18/5/2018 25,01 25,65 -1,16% 24,96 26,17 25,60 25,64 25,66 3.302 213.068.044.900
17/5/2018 27,35 25,95 -5,26% 25,47 27,60 26,72 25,95 25,98 4.055 300.615.257.700
16/5/2018 26,87 27,39 +2,24% 26,84 27,53 27,29 27,39 27,40 181 175.987.438.200
15/5/2018 26,35 26,79 +2,10% 25,89 26,90 26,43 26,76 26,79 7.645 198.838.042.400
14/5/2018 25,85 26,24 +3,14% 25,81 26,48 26,13 26,22 26,24 422 174.927.348.200
11/5/2018 25,83 25,44 -1,20% 25,42 26,31 25,87 25,44 25,45 8.087 188.854.669.600
10/5/2018 25,14 25,75 +3,91% 24,92 26,49 25,73 25,75 25,76 7.558 326.594.095.200
9/5/2018 23,30 24,78 +8,16% 23,22 24,80 24,05 24,75 24,78 9.232 283.981.841.100
8/5/2018 23,06 22,91 +1,15% 22,52 23,15 22,84 22,91 22,92 1.318 185.477.855.300
7/5/2018 22,57 22,65 +1,71% 22,49 23,17 22,80 22,65 22,66 6.692 109.053.783.100
4/5/2018 22,45 22,27 -0,80% 22,27 22,64 22,46 22,27 22,29 6.276 75.466.499.500
3/5/2018 22,54 22,45 -0,66% 21,97 22,64 22,35 22,44 22,45 7.783 109.219.608.600
2/5/2018 22,67 22,60 -1,61% 22,51 22,93 22,70 22,59 22,60 2.252 72.165.961.100
30/4/2018 22,73 22,97 +1,14% 22,63 23,02 22,84 22,95 22,97 2.870 54.103.514.100
27/4/2018 22,84 22,71 +0,35% 22,66 22,93 22,80 22,70 22,71 2.395 86.336.032.300
26/4/2018 22,00 22,63 +4,14% 21,97 22,63 22,29 22,61 22,63 7.289 126.361.883.100
25/4/2018 22,01 21,73 -2,99% 21,67 22,13 21,86 21,73 21,75 5.128 149.060.124.300
24/4/2018 22,60 22,40 -0,36% 22,23 22,77 22,51 22,39 22,41 4.538 105.149.653.100
23/4/2018 22,09 22,48 +0,54% 21,94 22,48 22,22 22,46 22,48 3.933 82.267.201.400
20/4/2018 22,06 22,36 +0,72% 21,90 22,46 22,26 22,34 22,36 7.231 136.929.964.700
19/4/2018 22,07 22,20 +1,83% 21,93 22,40 22,19 22,19 22,20 7.886 138.694.320.300
18/4/2018 21,35 21,80 +3,66% 21,31 21,87 21,62 21,79 21,80 9.788 141.053.087.000
17/4/2018 20,70 21,03 +1,99% 20,62 21,08 20,91 21,01 21,03 4.855 76.479.953.300
16/4/2018 21,05 20,62 -2,74% 20,60 21,24 20,84 20,62 20,63 2.765 101.040.666.400
13/4/2018 21,64 21,20 -2,21% 21,06 21,74 21,32 21,20 21,21 5.949 92.449.672.300
12/4/2018 21,79 21,68 -0,55% 21,68 21,94 21,79 21,68 21,69 9.854 78.984.445.100
11/4/2018 21,35 21,80 +1,87% 21,33 21,90 21,72 0,00 0,00 6.189 135.532.882.200
10/4/2018 20,91 21,40 +4,24% 20,76 21,51 21,15 21,38 21,40 9.982 123.842.563.500
9/4/2018 21,43 20,53 -3,52% 20,53 21,44 20,95 20,53 20,56 1.353 92.729.924.600
6/4/2018 20,98 21,28 +0,61% 20,83 21,28 21,04 21,25 21,28 9.236 100.833.148.000
5/4/2018 21,15 21,15 +3,78% 21,03 21,33 21,17 21,15 21,16 9.416 187.613.184.000
4/4/2018 20,31 20,38 -1,59% 20,11 20,60 20,34 20,36 20,38 1.978 118.984.106.200
3/4/2018 21,11 20,71 -0,91% 20,66 21,19 20,92 20,71 20,73 5.725 82.103.917.800
2/4/2018 21,36 20,90 -2,38% 20,77 21,46 21,06 20,88 20,90 3.210 78.520.291.700
29/3/2018 21,26 21,41 +0,99% 21,23 21,56 21,42 21,41 21,42 3.929 73.523.472.200
28/3/2018 21,26 21,20 -1,12% 20,99 21,41 21,16 21,16 21,20 5.047 81.560.231.900
27/3/2018 22,14 21,44 -2,68% 21,37 22,18 21,74 21,44 21,47 6.851 94.722.238.700
26/3/2018 22,07 22,03 +1,29% 21,84 22,20 22,02 22,02 22,03 1.273 66.467.274.600
23/3/2018 21,61 21,75 +0,14% 21,53 22,11 21,87 21,75 21,77 3.396 115.525.170.800
22/3/2018 21,86 21,72 -1,50% 21,58 22,04 21,78 21,70 21,72 8.480 108.983.454.200
21/3/2018 21,25 22,05 +4,21% 21,20 22,09 21,71 22,04 22,05 6.659 115.305.412.200
20/3/2018 21,18 21,16 +1,10% 21,11 21,41 21,23 21,15 21,16 8.767 63.932.597.500
19/3/2018 21,27 20,93 -2,33% 20,86 21,36 21,06 20,93 20,94 6.308 88.939.168.300
16/3/2018 21,47 21,43 +0,56% 21,23 21,74 21,50 21,43 21,44 9.330 124.489.221.300
15/3/2018 22,05 21,31 -4,78% 21,31 22,18 21,68 21,31 21,32 1.311 175.871.636.900
14/3/2018 22,30 22,38 +1,22% 22,09 22,44 22,28 22,37 22,38 1.838 71.208.765.700
13/3/2018 22,45 22,11 -0,99% 22,06 22,54 22,28 22,11 22,12 3.446 77.405.720.200
12/3/2018 22,54 22,33 -0,27% 22,23 22,59 22,40 22,31 22,33 6.975 72.497.655.400
9/3/2018 21,78 22,39 +3,18% 21,59 22,39 22,06 22,37 22,39 7.305 100.506.583.900
8/3/2018 21,85 21,70 +0,14% 21,32 21,88 21,61 21,65 21,70 3.811 78.166.505.500
7/3/2018 21,69 21,67 -1,05% 21,37 21,97 21,59 21,66 21,67 182 110.041.066.600
6/3/2018 22,50 21,90 -0,99% 21,86 22,63 22,18 21,90 21,91 5.033 126.998.946.400
5/3/2018 21,49 22,12 +2,84% 21,36 22,17 21,86 22,08 22,12 7.990 118.611.621.200
2/3/2018 20,70 21,51 +2,28% 20,51 21,51 20,98 21,51 21,52 6.142 110.557.598.900
1/3/2018 21,40 21,03 -2,00% 20,76 21,46 21,14 21,02 21,03 4.652 140.354.870.900
28/2/2018 21,63 21,46 -0,19% 21,18 21,77 21,46 21,42 21,46 7.165 142.166.296.600
27/2/2018 21,47 21,50 -0,09% 21,34 21,85 21,59 21,49 21,50 5.582 92.671.124.200
26/2/2018 21,40 21,52 +1,89% 21,38 21,69 21,56 21,52 21,53 5.044 103.835.203.400
23/2/2018 20,95 21,12 +1,83% 20,62 21,14 20,95 21,09 21,12 6.636 116.818.881.300
22/2/2018 20,59 20,74 +2,42% 20,54 20,82 20,69 20,74 20,75 5.539 78.976.643.500
21/2/2018 20,59 20,25 -0,93% 20,25 20,88 20,62 20,25 20,30 8.216 114.812.761.400
20/2/2018 19,88 20,44 +1,95% 19,82 20,82 20,39 20,42 20,44 6.265 137.516.538.200
19/2/2018 19,55 20,05 +3,24% 19,55 20,10 19,90 20,05 20,06 4.204 81.462.529.700
16/2/2018 19,46 19,42 +0,10% 19,31 19,58 19,45 19,42 19,43 4.110 67.571.574.800
15/2/2018 19,50 19,40 +0,78% 19,17 19,54 19,37 19,39 19,40 2.124 61.973.283.000
14/2/2018 19,01 19,25 +2,56% 18,96 19,36 19,16 19,25 19,26 8.379 83.182.860.700
9/2/2018 19,03 18,77 -1,47% 18,51 19,39 18,88 18,77 18,80 9.747 129.796.448.600
8/2/2018 19,55 19,05 -2,01% 18,80 19,74 19,22 19,05 19,06 1.561 98.272.525.300
7/2/2018 19,97 19,44 -2,75% 19,36 20,22 19,79 19,43 19,44 481 122.544.417.000
6/2/2018 18,66 19,99 +4,99% 18,62 19,99 19,39 19,98 19,99 2.148 143.784.966.100
5/2/2018 19,65 19,04 -4,66% 19,04 19,97 19,52 19,04 19,10 8.718 121.549.207.700
2/2/2018 20,30 19,97 -2,68% 19,85 20,42 20,10 19,97 19,98 3.520 101.851.953.500
1/2/2018 19,76 20,52 +4,16% 19,76 20,62 20,25 20,50 20,52 8.838 105.214.840.500
31/1/2018 19,74 19,70 +1,08% 19,68 19,93 19,81 19,70 19,75 6.857 82.387.283.200
30/1/2018 19,77 19,49 -1,81% 19,36 19,77 19,53 19,49 19,50 9.173 90.254.604.700
29/1/2018 19,67 19,85 -0,40% 19,57 20,05 19,81 19,83 19,85 7.290 110.440.412.700
26/1/2018 19,62 19,93 +3,05% 19,10 19,98 19,64 19,93 19,94 987 161.069.339.100
24/1/2018 18,42 19,34 +5,74% 18,42 19,63 19,02 19,34 19,35 3.308 170.774.717.200
23/1/2018 18,40 18,29 -0,97% 18,00 18,46 18,21 18,25 18,29 8.017 72.565.524.100
22/1/2018 18,26 18,47 +1,15% 18,09 18,47 18,30 18,46 18,47 8.838 62.094.151.100
19/1/2018 18,31 18,26 +0,22% 18,03 18,42 18,17 18,26 18,27 9.769 60.845.756.300
18/1/2018 18,35 18,22 -0,76% 17,93 18,53 18,24 18,21 18,22 7.056 88.636.884.400
17/1/2018 17,92 18,36 +4,02% 17,81 18,36 18,07 18,35 18,36 323 105.746.922.800
16/1/2018 17,35 17,65 +1,73% 17,30 17,84 17,66 17,64 17,65 192 103.547.516.100
15/1/2018 17,32 17,35 +0,29% 17,15 17,44 17,34 17,33 17,35 8.420 50.194.656.900
12/1/2018 17,04 17,30 +0,29% 17,02 17,41 17,25 17,30 17,31 7.013 79.205.284.400
11/1/2018 16,88 17,25 +2,68% 16,84 17,30 17,09 17,25 17,26 3.206 64.819.939.300
10/1/2018 16,92 16,80 -1,35% 16,77 17,05 16,92 16,79 16,80 9.273 48.307.798.600
9/1/2018 17,03 17,03 0,00% 16,96 17,16 17,06 17,02 17,03 6.870 59.857.463.400
8/1/2018 16,74 17,03 +1,19% 16,71 17,03 16,92 17,02 17,04 6.507 48.057.591.400
5/1/2018 16,70 16,83 +0,60% 16,57 16,86 16,76 16,82 16,83 7.542 45.200.759.800
4/1/2018 16,78 16,73 +0,18% 16,62 16,96 16,83 16,73 16,75 9.461 62.409.986.400
3/1/2018 16,49 16,70 +0,91% 16,37 16,72 16,58 16,69 16,70 1.425 92.761.001.600
2/1/2018 16,19 16,55 +2,80% 16,19 16,55 16,42 16,53 16,55 660 54.962.814.900
28/12/2017 16,10 16,10 +0,31% 16,00 16,13 16,08 16,09 16,10 8.450 30.580.385.600
27/12/2017 15,99 16,05 +0,50% 15,98 16,14 16,05 16,02 16,05 1.264 37.822.427.600
26/12/2017 15,75 15,97 +1,40% 15,69 15,99 15,86 15,97 15,98 4.164 35.181.995.600
22/12/2017 15,75 15,75 -0,69% 15,69 15,89 15,78 15,75 15,76 1.514 29.539.753.700
21/12/2017 15,31 15,86 +4,07% 15,30 15,87 15,62 15,85 15,86 7.968 73.790.510.900
20/12/2017 15,21 15,24 +0,66% 15,17 15,30 15,23 15,23 15,24 9.053 30.692.182.100
19/12/2017 15,18 15,14 -0,53% 15,06 15,25 15,13 15,13 15,14 1.006 34.270.024.700
18/12/2017 15,16 15,22 +1,81% 15,13 15,33 15,23 15,21 15,22 1.613 65.155.565.100
15/12/2017 15,05 14,95 -0,40% 14,95 15,24 15,07 14,95 15,00 6.984 83.939.740.000
14/12/2017 15,10 15,01 -1,12% 15,00 15,31 15,11 15,01 15,02 2.439 56.197.094.600
13/12/2017 15,65 15,18 -2,00% 15,11 15,68 15,46 15,17 15,18 1.197 72.441.555.400
12/12/2017 15,36 15,49 +0,72% 15,18 15,49 15,32 15,46 15,49 1.238 55.464.049.700
11/12/2017 15,48 15,38 +0,20% 15,37 15,57 15,44 15,38 15,39 9.956 32.868.093.300
8/12/2017 15,51 15,35 +0,59% 15,35 15,68 15,54 15,35 15,38 3.176 61.540.630.700
7/12/2017 15,30 15,26 -1,68% 15,07 15,49 15,30 15,26 15,27 2.757 57.047.813.300
6/12/2017 15,22 15,52 +1,37% 15,14 15,70 15,42 15,52 15,55 4.675 60.506.503.800
5/12/2017 15,50 15,31 -1,10% 15,21 15,83 15,56 15,31 15,32 7.293 47.053.897.800
4/12/2017 15,65 15,48 -0,83% 15,46 15,80 15,59 15,48 15,50 4.774 68.326.662.100
1/12/2017 15,34 15,61 +1,50% 15,26 15,77 15,59 15,61 15,62 2.891 66.612.972.800
30/11/2017 15,30 15,38 +0,33% 14,99 15,47 15,26 15,38 15,39 305 80.621.358.600
29/11/2017 15,87 15,33 -3,22% 15,32 15,92 15,50 15,33 15,35 6.659 71.063.987.100
28/11/2017 15,93 15,84 -0,19% 15,81 16,04 15,91 15,84 15,85 1.853 48.419.207.100
27/11/2017 16,01 15,87 -1,43% 15,78 16,02 15,87 15,87 15,88 282 45.152.946.500
24/11/2017 16,25 16,10 -0,56% 16,04 16,37 16,19 16,10 16,11 6.753 30.436.340.800
23/11/2017 15,98 16,19 +0,50% 15,94 16,26 16,09 16,18 16,19 8.732 24.790.976.700
22/11/2017 16,09 16,11 +1,32% 15,93 16,24 16,08 16,10 16,11 72 60.222.586.000
21/11/2017 16,15 15,90 -0,75% 15,85 16,31 16,13 15,90 15,91 5.238 73.909.182.600
17/11/2017 15,92 16,02 +1,33% 15,81 16,12 15,99 16,01 16,02 4.533 61.384.699.100
16/11/2017 15,62 15,81 +3,00% 15,48 16,04 15,79 15,81 15,85 8.668 67.448.085.300
14/11/2017 16,50 15,35 -7,75% 15,28 16,52 15,82 15,35 15,38 3.647 140.432.273.000
13/11/2017 16,69 16,64 -0,48% 16,39 16,77 16,60 16,64 16,65 315 47.656.180.900
10/11/2017 16,71 16,72 0,00% 16,51 16,81 16,67 16,70 16,72 7.267 59.972.263.900
9/11/2017 16,89 16,72 -1,36% 16,72 16,94 16,82 16,72 16,73 5.625 49.470.275.800
8/11/2017 16,69 16,95 +2,73% 16,51 16,95 16,72 16,94 16,95 7.793 68.879.338.400
7/11/2017 17,31 16,50 -5,34% 16,50 17,35 16,91 16,49 16,50 3.964 103.369.489.500
6/11/2017 17,05 17,43 +2,89% 16,98 17,44 17,23 17,42 17,43 4.037 79.373.173.200
3/11/2017 16,96 16,94 +0,24% 16,68 17,01 16,87 16,93 16,94 409 55.019.313.500
1/11/2017 16,99 16,90 +0,78% 16,88 17,10 16,99 16,90 16,91 7.111 66.078.785.300
31/10/2017 16,90 16,77 -0,06% 16,72 16,95 16,82 16,77 16,80 9.478 54.261.755.100
30/10/2017 16,97 16,78 -1,47% 16,74 17,17 16,92 16,78 16,79 2.503 93.716.834.000
27/10/2017 16,77 17,03 +1,79% 16,65 17,09 16,95 17,02 17,03 5.264 77.396.039.100
26/10/2017 16,78 16,73 +0,06% 16,66 16,89 16,77 16,73 16,74 3.856 63.477.499.500
25/10/2017 16,53 16,72 +1,27% 16,45 16,73 16,56 16,71 16,72 5.112 62.284.648.200
24/10/2017 16,28 16,51 +1,91% 16,17 16,51 16,33 16,51 16,52 9.059 75.526.291.600
23/10/2017 16,29 16,20 -0,12% 16,12 16,29 16,21 16,19 16,20 2.985 47.655.348.600
20/10/2017 16,19 16,22 +0,43% 16,17 16,39 16,29 16,22 16,23 3.133 52.821.373.700
19/10/2017 16,00 16,15 -0,06% 15,90 16,16 16,04 16,15 16,16 8.544 39.593.312.300
18/10/2017 16,22 16,16 +0,19% 16,13 16,28 16,19 16,16 16,17 4.843 41.636.568.800
17/10/2017 16,14 16,13 +0,06% 16,07 16,22 16,13 16,13 16,14 7.413 41.190.135.900
16/10/2017 16,16 16,12 +0,25% 16,00 16,26 16,12 16,12 16,13 9.888 72.067.405.000
13/10/2017 16,23 16,08 0,00% 16,06 16,29 16,17 16,07 16,08 2.333 39.154.407.300
11/10/2017 16,17 16,08 -0,68% 16,01 16,25 16,11 16,07 16,08 9.978 65.141.623.600
10/10/2017 16,13 16,19 +1,89% 16,01 16,19 16,12 16,18 16,19 5.171 75.887.994.700
9/10/2017 15,61 15,89 +1,27% 15,59 15,89 15,74 15,89 15,90 1.129 43.927.684.500
6/10/2017 15,66 15,69 -1,32% 15,54 15,77 15,63 15,68 15,69 6.535 65.272.171.000
5/10/2017 15,88 15,90 +1,53% 15,85 16,11 15,99 15,89 15,90 2.013 88.514.131.300
4/10/2017 15,90 15,66 -2,00% 15,65 15,94 15,77 15,65 15,66 2.116 75.377.111.600
3/10/2017 15,60 15,98 +3,77% 15,52 15,98 15,81 15,95 15,98 9.576 80.108.907.400
2/10/2017 15,19 15,40 +0,65% 15,06 15,40 15,22 15,38 15,40 7.921 45.409.655.600
29/9/2017 15,50 15,30 -0,26% 15,30 15,52 15,39 15,30 15,31 4.469 44.087.868.500
28/9/2017 15,37 15,34 +0,20% 15,22 15,50 15,37 15,33 15,34 728 52.027.213.000
27/9/2017 15,70 15,31 -1,61% 15,11 15,72 15,37 15,31 15,32 9.442 64.306.096.700
26/9/2017 15,86 15,56 -1,77% 15,56 15,90 15,72 15,56 15,59 8.114 59.536.053.800
25/9/2017 15,79 15,84 +0,96% 15,70 15,96 15,80 15,82 15,84 9.007 58.066.769.300
22/9/2017 15,60 15,69 +0,13% 15,43 15,80 15,62 15,66 15,69 1.366 63.958.559.700
21/9/2017 15,85 15,67 -1,26% 15,58 15,96 15,77 15,67 15,68 774 72.960.395.300
20/9/2017 15,25 15,87 +4,82% 15,07 15,88 15,47 15,86 15,87 6.723 124.222.762.800
19/9/2017 15,10 15,14 +0,66% 14,92 15,17 15,05 15,14 15,15 3.766 53.940.923.100
18/9/2017 15,02 15,04 0,00% 14,98 15,19 15,06 15,03 15,04 8.547 71.702.754.400
15/9/2017 15,07 15,04 0,00% 14,99 15,17 15,08 15,04 15,05 5.940 72.062.231.200
14/9/2017 15,03 15,04 +0,07% 15,02 15,26 15,13 15,04 15,05 3.003 52.094.315.800
13/9/2017 14,94 15,03 +1,08% 14,81 15,10 14,97 15,03 15,04 6.433 55.423.326.900
12/9/2017 14,98 14,87 -0,80% 14,86 15,16 15,02 14,87 14,88 3.941 74.680.217.300
11/9/2017 14,88 14,99 +1,90% 14,81 15,05 14,95 14,98 14,99 8.531 52.221.902.600
8/9/2017 15,10 14,71 -2,06% 14,69 15,15 14,84 14,71 14,74 9.780 53.949.679.500
6/9/2017 14,65 15,02 +4,23% 14,51 15,02 14,79 15,01 15,02 3.545 101.271.961.800
5/9/2017 14,57 14,41 +1,69% 14,23 14,65 14,44 14,40 14,41 9.967 81.573.073.000
4/9/2017 13,96 14,17 +1,07% 13,94 14,18 14,11 14,16 14,17 9.082 25.603.244.600
1/9/2017 13,85 14,02 +2,71% 13,82 14,19 14,03 14,02 14,04 5.978 84.593.603.100
31/8/2017 13,53 13,65 +1,49% 13,47 13,77 13,63 13,65 13,69 6.404 113.042.989.700
30/8/2017 13,79 13,45 -2,89% 13,44 13,90 13,67 13,45 13,46 5.536 80.459.333.800
29/8/2017 13,76 13,85 -0,14% 13,68 13,85 13,77 13,83 13,85 9.184 37.625.878.000
28/8/2017 13,93 13,87 -0,07% 13,76 14,03 13,89 13,85 13,87 8.762 37.810.000.900
25/8/2017 13,87 13,88 +0,58% 13,81 13,94 13,87 13,86 13,88 6.495 33.556.535.500
24/8/2017 13,78 13,80 +0,29% 13,68 13,89 13,78 13,79 13,80 897 44.518.927.800
23/8/2017 13,78 13,76 -0,22% 13,65 13,93 13,80 13,76 13,77 7.299 65.812.062.500
22/8/2017 13,70 13,79 +3,37% 13,64 13,87 13,76 13,78 13,79 4.452 76.031.893.200
21/8/2017 13,64 13,34 -1,91% 13,28 13,66 13,44 13,33 13,34 6.606 54.416.622.800
18/8/2017 13,16 13,60 +4,21% 13,16 13,60 13,41 13,58 13,60 5.675 88.881.381.900
17/8/2017 13,12 13,05 -0,61% 13,02 13,26 13,13 13,05 13,06 51 30.859.140.200
16/8/2017 13,30 13,13 -0,15% 13,10 13,38 13,25 13,12 13,13 9.521 59.594.909.700
15/8/2017 13,08 13,15 +0,54% 13,05 13,24 13,15 13,15 13,16 7.930 32.533.472.600
14/8/2017 12,98 13,08 +1,00% 12,91 13,22 13,10 13,08 13,09 6.992 41.411.775.800
11/8/2017 13,14 12,95 -1,82% 12,94 13,20 13,06 12,95 12,96 2.093 56.193.051.900
10/8/2017 13,60 13,19 -2,44% 13,15 13,66 13,37 13,19 13,20 1.304 75.163.955.700
9/8/2017 13,51 13,52 +0,22% 13,44 13,61 13,52 13,52 13,53 3.060 36.482.059.000
8/8/2017 13,50 13,49 -0,44% 13,46 13,69 13,57 13,48 13,49 5.270 39.236.808.000
7/8/2017 13,35 13,55 +1,12% 13,33 13,62 13,50 13,54 13,55 9.060 40.287.741.000
4/8/2017 13,41 13,40 +0,68% 13,26 13,48 13,37 13,39 13,40 1.413 28.832.368.200
3/8/2017 13,57 13,31 -1,48% 13,31 13,66 13,45 13,31 13,32 9.765 42.113.615.700
2/8/2017 13,13 13,51 +2,97% 13,08 13,61 13,39 13,51 13,52 4.713 62.084.662.200
1/8/2017 13,30 13,12 -1,28% 13,08 13,32 13,17 13,12 13,14 2.046 30.293.046.100
31/7/2017 13,22 13,29 +1,22% 13,07 13,31 13,20 13,29 13,30 4.185 41.465.851.100
28/7/2017 12,98 13,13 +1,00% 12,91 13,13 13,06 13,12 13,13 2.846 27.401.894.500
27/7/2017 13,05 13,00 +0,15% 13,00 13,17 13,06 13,00 13,01 8.125 28.503.572.300
26/7/2017 13,30 12,98 -1,82% 12,98 13,34 13,12 12,98 12,99 9.846 38.485.649.000
25/7/2017 13,01 13,22 +2,64% 13,01 13,25 13,18 13,22 13,23 3.077 39.451.589.600
24/7/2017 12,83 12,88 +1,50% 12,77 12,92 12,85 12,87 12,88 4.119 20.885.150.100
21/7/2017 13,00 12,69 -3,13% 12,67 13,04 12,83 12,69 12,70 7.384 49.731.457.500
20/7/2017 13,29 13,10 -0,98% 13,03 13,35 13,17 13,09 13,10 3.389 39.676.388.300
19/7/2017 13,00 13,23 +2,24% 12,97 13,27 13,12 13,22 13,23 9.121 47.907.999.500
18/7/2017 13,00 12,94 +0,39% 12,83 13,02 12,92 12,94 12,95 1.477 24.942.571.600
17/7/2017 13,03 12,89 -1,23% 12,87 13,05 12,93 12,88 12,89 1.104 36.381.934.100
14/7/2017 12,96 13,05 +1,40% 12,91 13,06 12,99 13,04 13,05 5.270 46.770.190.700
13/7/2017 12,96 12,87 -0,54% 12,80 13,04 12,92 12,87 12,89 9.385 42.631.311.100
12/7/2017 12,64 12,94 +4,95% 12,51 12,99 12,74 12,93 12,94 8.214 84.557.056.400
11/7/2017 11,95 12,33 +2,92% 11,90 12,45 12,23 12,32 12,33 9.488 55.666.971.500
10/7/2017 11,83 11,98 +0,42% 11,74 12,01 11,91 11,97 11,98 1.226 25.917.339.400
7/7/2017 12,13 11,93 -1,97% 11,85 12,17 11,98 11,93 11,94 3.755 51.141.588.200
6/7/2017 12,28 12,17 -0,33% 12,08 12,36 12,22 12,16 12,17 3.695 63.551.353.100
5/7/2017 12,38 12,21 -1,77% 12,12 12,52 12,31 12,20 12,21 8.197 51.690.402.800
4/7/2017 12,34 12,43 +0,57% 12,32 12,43 12,39 12,42 12,43 1.096 15.524.374.900
3/7/2017 12,28 12,36 -0,08% 12,22 12,41 12,31 12,36 12,37 7.219 38.855.566.300
30/6/2017 12,25 12,37 +1,56% 12,19 12,48 12,32 12,36 12,38 807 36.584.229.000
29/6/2017 12,26 12,18 +0,83% 12,09 12,30 12,19 12,18 12,19 3.916 29.723.362.100
28/6/2017 12,27 12,08 -1,06% 12,01 12,32 12,13 12,08 12,09 1.961 38.927.617.500
27/6/2017 12,34 12,21 -0,49% 12,13 12,48 12,27 12,20 12,21 6.381 55.374.330.800
26/6/2017 12,10 12,27 +2,85% 12,04 12,30 12,18 12,27 12,28 7.956 52.077.233.900
23/6/2017 12,11 11,93 -0,91% 11,87 12,15 11,98 11,93 11,94 4.710 40.263.748.000
22/6/2017 11,76 12,04 +3,44% 11,72 12,04 11,93 12,02 12,04 4.364 50.455.084.100
21/6/2017 11,95 11,64 -1,85% 11,59 12,12 11,83 11,63 11,64 2.867 69.585.006.100
20/6/2017 12,12 11,86 -3,50% 11,76 12,13 11,92 11,85 11,86 9.494 64.423.816.600
19/6/2017 12,31 12,29 +0,08% 12,22 12,47 12,36 12,27 12,29 4.955 56.782.376.200
16/6/2017 12,58 12,28 -2,69% 12,21 12,59 12,32 12,27 12,28 3.901 90.675.681.300
14/6/2017 12,94 12,62 -2,47% 12,61 13,04 12,78 12,62 12,63 1.664 86.177.437.400
13/6/2017 12,95 12,94 +0,31% 12,77 13,02 12,90 12,94 12,95 1.889 29.541.421.700
12/6/2017 12,97 12,90 +0,39% 12,77 13,03 12,89 12,90 12,91 7.618 39.568.026.100
9/6/2017 12,96 12,85 +0,08% 12,83 13,10 12,97 12,85 12,86 1.932 39.422.583.600
8/6/2017 12,78 12,84 -0,23% 12,71 12,96 12,83 12,84 12,85 4.888 35.623.522.100
7/6/2017 13,28 12,87 -2,35% 12,81 13,34 13,00 12,87 12,88 6.633 57.677.960.200
6/6/2017 13,23 13,18 0,00% 13,03 13,33 13,16 13,18 13,20 2.559 46.824.817.100
5/6/2017 12,96 13,18 +1,00% 12,92 13,24 13,12 13,17 13,18 9.573 41.231.549.900
2/6/2017 12,79 13,05 +1,79% 12,68 13,05 12,81 13,05 13,06 5.237 55.353.761.300
1/6/2017 13,16 12,82 -1,08% 12,82 13,29 13,06 12,82 12,85 7.648 56.023.469.900
31/5/2017 13,21 12,96 -2,99% 12,95 13,31 13,08 12,96 12,97 5.000 59.709.211.300
30/5/2017 13,55 13,36 -1,55% 13,36 13,64 13,47 13,36 13,37 8.533 46.697.774.600
29/5/2017 13,59 13,57 -0,80% 13,55 13,77 13,62 13,57 13,58 6.498 21.994.434.700
26/5/2017 13,47 13,68 -0,44% 13,40 13,79 13,59 13,65 13,68 8.559 86.108.009.900
25/5/2017 13,97 13,74 -1,43% 13,63 14,19 13,84 13,73 13,74 5.135 62.350.151.300
24/5/2017 13,75 13,94 +3,34% 13,69 14,09 13,93 13,94 13,95 5.252 75.324.041.400
23/5/2017 13,45 13,49 +0,67% 13,38 13,60 13,51 13,49 13,50 4.583 65.557.570.100
22/5/2017 13,35 13,40 -1,62% 13,00 13,51 13,30 13,40 13,41 6.041 73.183.763.100
19/5/2017 13,75 13,62 +3,57% 13,46 13,90 13,66 13,62 13,65 7.347 96.979.688.500
18/5/2017 12,45 13,15 -15,76% 12,45 14,00 13,39 13,15 13,19 7.895 191.482.335.800
17/5/2017 15,56 15,61 -0,57% 15,51 15,72 15,61 15,60 15,61 9.583 46.890.069.000
16/5/2017 15,77 15,70 +0,13% 15,52 15,78 15,68 15,70 15,72 2.836 54.053.626.000
15/5/2017 15,77 15,68 +1,49% 15,65 15,87 15,73 15,67 15,68 6.797 73.832.427.800
12/5/2017 15,50 15,45 +4,25% 15,35 15,58 15,47 15,45 15,46 7.659 129.231.065.000
11/5/2017 14,88 14,82 +0,61% 14,64 14,92 14,77 14,81 14,82 7.807 43.310.981.600
10/5/2017 14,34 14,73 +4,17% 14,31 14,75 14,59 14,72 14,73 5.222 67.540.144.000
9/5/2017 14,15 14,14 +0,43% 14,04 14,24 14,16 14,14 14,15 2.674 39.660.531.000
8/5/2017 14,13 14,08 -0,91% 13,98 14,35 14,13 14,06 14,08 6.525 51.534.973.700
5/5/2017 13,69 14,21 +4,49% 13,66 14,21 14,00 14,20 14,21 6.843 45.912.322.000
4/5/2017 14,00 13,60 -3,95% 13,58 14,00 13,73 13,60 13,61 4.642 51.753.850.300
3/5/2017 14,04 14,16 +1,22% 13,95 14,25 14,12 14,15 14,16 9.622 54.181.527.200
2/5/2017 14,06 13,99 +0,14% 13,85 14,34 14,11 13,98 13,99 5.712 53.401.900.300
28/4/2017 13,85 13,97 +1,75% 13,69 14,10 13,96 13,94 13,97 487 43.363.349.000
27/4/2017 13,99 13,73 -1,93% 13,56 14,03 13,76 13,72 13,73 3.839 40.039.567.800
26/4/2017 14,16 14,00 -2,37% 14,00 14,49 14,22 14,00 14,01 8.274 52.698.976.400
25/4/2017 13,90 14,34 +2,21% 13,80 14,34 14,06 14,32 14,34 4.886 45.402.558.600
24/4/2017 14,13 14,03 +1,08% 13,92 14,16 14,01 14,03 14,04 1.131 38.613.863.400
20/4/2017 13,80 13,88 +2,06% 13,63 13,90 13,79 13,85 13,88 3.023 38.929.215.600
19/4/2017 14,24 13,60 -3,55% 13,55 14,28 13,84 13,60 13,61 7.901 56.763.180.000
18/4/2017 14,15 14,10 -1,26% 13,95 14,37 14,16 14,09 14,10 2.399 64.238.400.300
17/4/2017 14,14 14,28 +1,42% 13,97 14,35 14,18 14,27 14,28 1.221 65.928.111.200
13/4/2017 14,65 14,08 -3,89% 14,08 14,69 14,35 14,08 14,09 9.200 63.951.430.600
12/4/2017 14,60 14,65 -0,20% 14,58 14,83 14,71 14,65 14,70 7.004 62.736.497.400
11/4/2017 14,97 14,68 -1,74% 14,55 14,99 14,76 14,67 14,68 236 56.972.810.800
10/4/2017 14,90 14,94 +1,63% 14,70 14,94 14,84 14,92 14,94 2.136 56.278.595.200
7/4/2017 14,61 14,70 +1,17% 14,60 14,90 14,76 14,69 14,70 3.006 48.757.378.400
6/4/2017 14,62 14,53 -0,27% 14,42 14,87 14,65 14,51 14,53 7.616 50.699.323.800
5/4/2017 15,05 14,57 -1,89% 14,50 15,16 14,93 14,57 14,58 9.490 74.521.020.800
4/4/2017 14,67 14,85 +1,23% 14,57 14,89 14,76 14,85 14,86 2.105 35.624.114.400
3/4/2017 14,54 14,67 +1,24% 14,53 14,75 14,64 14,67 14,68 1.559 57.740.832.500
31/3/2017 14,36 14,49 +0,28% 14,26 14,65 14,54 14,49 14,50 2.569 48.787.417.400
30/3/2017 14,55 14,45 0,00% 14,35 14,64 14,51 14,45 14,46 9.554 47.780.244.100
29/3/2017 14,04 14,45 +3,58% 13,93 14,49 14,29 14,45 14,46 5.352 61.547.283.100
28/3/2017 13,90 13,95 +1,31% 13,77 14,11 13,97 13,94 13,95 5.218 62.694.056.500
27/3/2017 13,24 13,77 +2,15% 13,02 13,79 13,42 13,76 13,77 9.878 42.994.379.700
24/3/2017 13,70 13,48 -0,66% 13,34 13,77 13,53 13,47 13,48 6.337 40.729.156.500
23/3/2017 13,48 13,57 -0,66% 13,42 13,82 13,63 13,57 13,58 3.140 49.713.311.400
22/3/2017 13,20 13,66 +5,08% 13,03 13,72 13,35 13,66 13,67 5.973 83.864.212.400
21/3/2017 13,61 13,00 -4,41% 12,82 13,63 13,11 13,00 13,01 7.824 60.833.387.800
20/3/2017 12,98 13,60 +3,34% 12,91 13,67 13,36 13,60 13,61 7.086 69.955.140.900
17/3/2017 13,81 13,16 -4,01% 13,05 13,88 13,31 13,16 13,17 2.314 108.883.022.700
16/3/2017 14,26 13,71 -3,45% 13,68 14,32 13,91 13,70 13,71 1.621 49.205.619.200
15/3/2017 13,86 14,20 +4,49% 13,55 14,20 13,89 14,20 14,21 1.580 77.241.456.800
14/3/2017 14,07 13,59 -5,43% 13,59 14,10 13,81 13,59 13,60 9.054 92.754.020.100
13/3/2017 14,33 14,37 +0,42% 14,16 14,40 14,29 14,37 14,38 1.264 40.439.569.000
10/3/2017 14,72 14,31 -1,31% 14,24 14,88 14,46 14,30 14,31 6.024 61.415.193.900
9/3/2017 14,34 14,50 -0,34% 14,17 14,59 14,32 14,49 14,50 4.025 66.582.715.300
8/3/2017 15,16 14,55 -4,15% 14,55 15,18 14,79 14,55 14,60 3.370 72.953.685.300
7/3/2017 15,18 15,18 +0,53% 15,12 15,38 15,22 15,18 15,19 1.702 47.081.733.100
6/3/2017 15,11 15,10 -1,44% 15,04 15,47 15,19 15,08 15,10 5.812 35.433.731.500
3/3/2017 15,22 15,32 +1,39% 15,04 15,34 15,21 15,31 15,32 4.201 37.307.810.900
2/3/2017 15,44 15,11 -2,64% 14,99 15,45 15,16 15,10 15,11 8.983 58.355.709.200
1/3/2017 15,51 15,52 +2,24% 15,32 15,55 15,48 15,52 15,53 6.166 39.723.803.900
24/2/2017 15,35 15,18 -2,44% 15,10 15,47 15,24 15,17 15,18 2.097 46.363.446.500
23/2/2017 15,94 15,56 -0,89% 15,48 16,10 15,75 15,56 15,58 8.407 64.918.881.600
22/2/2017 16,00 15,70 -2,42% 15,57 16,02 15,76 15,69 15,70 2.845 71.330.682.300
21/2/2017 16,10 16,09 +1,07% 16,04 16,23 16,12 16,08 16,09 2.007 54.320.475.100
20/2/2017 15,74 15,92 +1,99% 15,65 15,98 15,80 15,91 15,92 5.672 52.970.305.900
17/2/2017 15,74 15,61 -1,58% 15,60 15,90 15,67 15,61 15,62 1.052 38.985.562.400
16/2/2017 15,84 15,86 +0,13% 15,75 16,07 15,90 15,85 15,86 4.961 59.303.194.400
15/2/2017 15,91 15,84 +0,13% 15,78 16,05 15,93 15,83 15,84 1.252 76.393.857.200
14/2/2017 15,74 15,82 +1,28% 15,56 15,95 15,77 15,82 15,84 5.250 54.309.020.200
13/2/2017 15,77 15,62 +0,26% 15,55 15,91 15,70 15,62 15,63 705 57.245.322.200
10/2/2017 15,20 15,58 +3,52% 15,14 15,63 15,41 15,57 15,58 6.594 68.540.411.400
9/2/2017 15,18 15,05 -0,33% 14,96 15,24 15,08 15,04 15,05 8.440 51.161.851.200
8/2/2017 14,77 15,10 +2,72% 14,27 15,10 14,61 15,08 15,10 4.174 86.120.987.300
7/2/2017 15,10 14,70 -1,74% 14,70 15,16 14,88 14,70 14,73 5.002 43.400.961.400
6/2/2017 15,38 14,96 -2,48% 14,95 15,47 15,17 14,96 14,99 2.583 45.052.228.500
3/2/2017 14,92 15,34 +3,02% 14,77 15,34 15,16 15,34 15,35 870 60.965.591.400
2/2/2017 14,99 14,89 -0,87% 14,86 15,28 15,03 14,89 14,90 7.746 59.093.318.800
1/2/2017 15,26 15,02 0,00% 14,91 15,41 15,12 15,01 15,02 2.237 54.401.580.500
31/1/2017 14,99 15,02 +1,21% 14,90 15,37 15,14 15,01 15,02 7.108 46.645.322.600
30/1/2017 15,51 14,84 -4,99% 14,84 15,53 15,10 14,84 14,85 1.856 40.459.267.500
27/1/2017 15,73 15,62 -1,14% 15,54 15,87 15,67 15,62 15,64 818 36.488.154.900
26/1/2017 16,15 15,80 -1,50% 15,80 16,19 15,96 15,79 15,80 1.385 59.709.975.600
24/1/2017 16,12 16,04 +0,31% 15,97 16,43 16,20 16,04 16,08 520 80.562.201.900
23/1/2017 15,94 15,99 -0,06% 15,79 16,09 15,96 15,98 15,99 7.681 40.137.215.000
20/1/2017 15,84 16,00 +1,46% 15,81 16,19 16,02 16,00 16,01 7.513 55.866.720.300
19/1/2017 15,82 15,77 -0,13% 15,58 15,88 15,77 15,76 15,77 572 34.191.835.600
18/1/2017 15,80 15,79 -0,19% 15,71 15,93 15,83 15,77 15,79 4.053 39.142.226.400
17/1/2017 15,73 15,82 +0,44% 15,72 15,97 15,88 15,81 15,82 4.438 45.528.600.600
16/1/2017 15,70 15,75 +0,45% 15,58 15,75 15,70 15,73 15,75 3.728 31.509.655.800
13/1/2017 15,77 15,68 -1,38% 15,57 15,95 15,69 15,68 15,69 285 54.079.491.700
12/1/2017 16,15 15,90 +1,53% 15,90 16,25 16,04 15,90 15,91 3.412 80.024.239.900
11/1/2017 15,64 15,66 +1,16% 15,27 15,68 15,52 15,66 15,67 7.680 53.393.009.600
10/1/2017 15,60 15,48 +0,98% 15,39 15,68 15,55 15,48 15,49 1.187 40.829.034.800
9/1/2017 15,50 15,33 -2,11% 15,33 15,60 15,46 15,33 15,35 548 39.585.306.200
6/1/2017 15,78 15,66 -0,57% 15,50 15,92 15,68 15,65 15,66 8.712 40.138.334.000
5/1/2017 15,70 15,75 +1,61% 15,62 15,91 15,76 15,74 15,75 4.266 75.041.601.000
4/1/2017 15,45 15,50 0,00% 15,31 15,68 15,50 15,49 15,50 2.250 57.466.047.000
3/1/2017 14,95 15,50 +5,73% 14,95 15,65 15,36 15,49 15,50 7.364 61.372.645.400
2/1/2017 14,64 14,66 -1,41% 14,60 14,70 14,65 14,65 14,66 6.897 11.025.159.400
29/12/2016 14,85 14,87 +0,61% 14,52 14,88 14,72 14,85 14,87 9.721 26.643.989.100
28/12/2016 14,43 14,78 +2,57% 14,36 14,81 14,63 14,75 14,78 265 27.776.288.100
27/12/2016 14,50 14,41 -0,07% 14,26 14,55 14,41 14,40 14,42 3.617 21.553.467.200
26/12/2016 14,32 14,42 +1,26% 14,27 14,45 14,38 14,41 14,42 4.840 8.250.153.700
23/12/2016 14,05 14,24 +1,64% 14,01 14,35 14,19 14,24 14,25 3.100 30.916.831.600
22/12/2016 14,46 14,01 -2,30% 14,01 14,46 14,11 14,01 14,02 722 59.603.194.000
21/12/2016 14,45 14,34 -0,07% 14,04 14,48 14,29 14,34 14,35 8.238 46.959.706.500
20/12/2016 14,46 14,35 -0,07% 14,10 14,59 14,34 14,34 14,35 9.668 45.628.661.000
19/12/2016 14,88 14,36 -2,71% 14,35 14,89 14,60 14,36 14,37 7.841 57.161.969.900
16/12/2016 14,90 14,76 -0,61% 14,76 15,14 14,89 14,76 14,80 5.998 56.426.103.500
15/12/2016 14,78 14,85 +0,75% 14,33 14,91 14,62 14,74 14,80 1.635 63.362.263.400
14/12/2016 15,43 14,74 -4,60% 14,74 15,47 15,08 14,74 14,80 5.559 66.704.884.200
13/12/2016 15,55 15,45 -0,96% 15,38 15,69 15,53 15,45 15,50 8.294 51.976.457.500
12/12/2016 15,79 15,60 +0,13% 15,48 15,95 15,72 15,59 15,60 5.529 55.719.970.200
9/12/2016 15,88 15,58 -0,76% 15,52 15,90 15,71 15,58 15,59 9.722 58.412.637.900
8/12/2016 15,97 15,70 -1,01% 15,52 16,00 15,76 15,70 15,71 2.380 64.801.311.000
7/12/2016 16,30 15,86 -1,80% 15,77 16,33 15,96 15,85 15,86 7.764 80.221.496.200
6/12/2016 16,00 16,15 +3,13% 15,74 16,20 16,00 16,15 16,16 5.330 102.304.093.500
5/12/2016 16,01 15,66 -1,07% 15,55 16,09 15,80 15,65 15,66 2.162 75.222.683.200
2/12/2016 15,12 15,83 +2,53% 14,75 15,91 15,47 15,83 15,85 3.501 90.329.301.000
1/12/2016 16,00 15,44 -3,50% 15,33 16,35 15,92 15,43 15,44 7.139 106.336.285.700
30/11/2016 15,90 16,00 +9,14% 15,61 16,19 15,94 16,00 16,01 7.759 131.617.466.800
29/11/2016 15,30 14,66 -5,17% 14,59 15,38 14,86 14,66 14,68 6.719 80.376.114.000
28/11/2016 15,20 15,46 +1,05% 15,20 15,56 15,42 15,45 15,46 7.180 59.782.622.200
25/11/2016 15,25 15,30 -1,80% 15,05 15,52 15,28 15,26 15,30 6.168 72.806.136.800
24/11/2016 15,90 15,58 -1,70% 15,58 15,90 15,73 15,58 15,62 2.010 23.167.213.200
23/11/2016 15,72 15,85 -0,50% 15,53 15,99 15,79 15,80 15,85 6.125 67.101.483.000
22/11/2016 15,93 15,93 +2,25% 15,25 16,08 15,77 15,87 15,93 4.115 92.505.804.800
21/11/2016 15,05 15,58 +7,30% 14,88 15,58 15,28 15,57 15,58 252 90.389.616.100
18/11/2016 14,37 14,52 +1,61% 14,21 14,69 14,49 14,52 14,54 6.519 79.776.675.900
17/11/2016 15,15 14,29 -3,05% 14,29 15,32 14,93 14,29 14,30 2.393 76.971.123.600
16/11/2016 14,55 14,74 +5,29% 14,18 14,96 14,59 14,74 14,75 1.599 112.952.830.800
14/11/2016 13,80 14,00 -0,07% 13,33 14,18 13,74 14,00 14,02 2.496 119.028.111.500
11/11/2016 15,18 14,01 -9,61% 13,94 15,46 14,65 14,00 14,01 4.759 190.220.021.700
10/11/2016 17,10 15,50 -6,91% 15,50 17,18 16,19 15,50 15,54 4.294 153.381.735.900
9/11/2016 15,85 16,65 -2,29% 15,81 17,10 16,45 16,65 16,70 3.707 183.297.310.700
8/11/2016 17,10 17,04 -0,99% 16,73 17,48 17,13 17,04 17,05 2.871 96.378.912.600
7/11/2016 16,71 17,21 +7,63% 16,71 17,21 16,99 17,20 17,21 5.553 87.734.256.900
4/11/2016 16,47 15,99 -0,87% 15,91 16,58 16,25 15,98 15,99 7.184 99.740.170.400
3/11/2016 16,63 16,13 -4,33% 16,13 17,03 16,50 16,12 16,13 9.191 94.088.339.000
1/11/2016 17,88 16,86 -4,69% 16,56 17,88 17,14 16,86 16,90 241 117.829.017.100
31/10/2016 18,03 17,69 -2,21% 17,61 18,17 17,78 17,69 17,70 8.694 74.802.637.400
28/10/2016 17,99 18,09 0,00% 17,95 18,29 18,12 18,07 18,09 5.942 68.323.720.400
27/10/2016 18,11 18,09 -0,06% 18,09 18,49 18,29 18,09 18,10 6.326 79.856.395.400
26/10/2016 17,70 18,10 +0,56% 17,61 18,25 17,98 18,08 18,10 8.772 92.507.321.400
25/10/2016 18,22 18,00 -1,10% 17,71 18,29 17,98 18,00 18,04 2.992 103.730.982.400
24/10/2016 18,26 18,20 +1,39% 18,00 18,43 18,21 18,20 18,21 817 94.139.510.000
21/10/2016 17,65 17,95 +1,18% 17,48 18,09 17,82 17,95 17,96 1.741 85.484.686.900
20/10/2016 17,31 17,74 +0,68% 17,22 17,74 17,47 17,73 17,74 8.292 109.933.517.600
19/10/2016 17,72 17,62 +1,15% 17,34 17,79 17,58 17,60 17,62 6.561 114.681.009.200
18/10/2016 17,21 17,42 +3,08% 17,18 17,64 17,41 17,42 17,43 9.549 134.122.729.600
17/10/2016 16,24 16,90 +3,94% 16,07 16,90 16,52 16,89 16,90 6.142 123.930.640.400
14/10/2016 16,01 16,26 +3,17% 15,98 16,29 16,15 16,25 16,26 4.720 106.850.348.800
13/10/2016 15,19 15,76 +2,40% 15,03 15,82 15,51 15,75 15,76 3.094 90.330.316.800
11/10/2016 15,61 15,39 -2,16% 15,29 15,66 15,41 15,39 15,40 6.602 106.865.155.100
10/10/2016 15,52 15,73 +3,08% 15,51 15,77 15,66 15,72 15,73 4.483 60.674.101.400
7/10/2016 15,23 15,26 +1,06% 14,97 15,38 15,25 15,26 15,27 3.265 109.378.688.100
6/10/2016 14,71 15,10 +3,57% 14,62 15,10 14,89 15,07 15,10 4.567 114.673.018.800
5/10/2016 14,19 14,58 +3,99% 14,16 14,64 14,42 14,57 14,58 792 94.101.236.800
4/10/2016 13,98 14,02 +0,36% 13,83 14,12 13,98 14,00 14,02 1.661 55.546.976.400
3/10/2016 13,67 13,97 +2,95% 13,62 13,97 13,85 13,96 13,97 6.311 47.732.825.700
30/9/2016 13,53 13,57 +1,04% 13,44 13,77 13,62 13,57 13,58 9.123 53.524.145.400
29/9/2016 13,80 13,43 -3,03% 13,43 13,90 13,66 13,43 13,44 7.925 72.621.096.100
28/9/2016 13,30 13,85 +5,56% 13,12 13,85 13,43 13,82 13,85 2.038 92.782.687.000
27/9/2016 13,40 13,12 -2,09% 12,87 13,40 13,07 13,11 13,12 71 75.943.721.300
26/9/2016 13,59 13,40 -2,12% 13,39 13,69 13,53 13,39 13,40 6.218 48.105.411.200
23/9/2016 13,98 13,69 -2,21% 13,54 13,98 13,74 13,69 13,70 8.906 73.181.067.700
22/9/2016 13,89 14,00 +2,49% 13,84 14,09 13,98 13,99 14,00 8.189 66.512.737.500
21/9/2016 13,60 13,66 +1,19% 13,40 13,69 13,56 13,65 13,66 1.879 82.853.313.000
20/9/2016 13,45 13,50 +3,45% 13,33 13,63 13,47 13,48 13,50 6.465 70.180.036.200
19/9/2016 13,42 13,05 -0,84% 13,02 13,54 13,28 13,05 13,06 5.039 67.902.592.200
16/9/2016 13,34 13,16 -2,59% 13,16 13,42 13,26 13,16 13,18 3.724 59.241.602.800
15/9/2016 13,21 13,51 +3,05% 13,16 13,56 13,40 13,51 13,52 5.421 56.526.297.300
14/9/2016 13,15 13,11 +0,77% 12,97 13,36 13,13 13,10 13,11 6.482 57.720.294.000
13/9/2016 13,70 13,01 -6,74% 12,94 13,85 13,35 13,01 13,02 3.352 85.642.433.100
12/9/2016 13,32 13,95 +3,26% 13,27 13,95 13,72 13,91 13,95 7.115 60.569.981.800
9/9/2016 13,96 13,51 -4,99% 13,51 14,02 13,74 13,51 13,53 1.323 59.307.971.900
8/9/2016 14,07 14,22 +1,72% 13,96 14,29 14,16 14,22 14,23 824 60.639.638.300
6/9/2016 13,69 13,98 +1,08% 13,53 13,98 13,73 13,96 13,98 155 57.825.745.800
5/9/2016 13,79 13,83 +1,92% 13,73 13,93 13,82 13,83 13,84 5.812 36.344.584.800
2/9/2016 13,22 13,57 +4,38% 13,15 13,58 13,44 13,56 13,57 2.310 76.646.550.500
1/9/2016 12,97 13,00 +1,17% 12,76 13,09 12,95 13,00 13,01 4.279 58.778.435.000
31/8/2016 13,13 12,85 -1,83% 12,71 13,22 12,92 12,85 12,86 5.796 78.866.374.500
30/8/2016 13,04 13,09 +1,71% 12,97 13,23 13,08 13,08 13,09 4.474 67.884.185.700
29/8/2016 12,50 12,87 +2,55% 12,45 12,96 12,79 12,86 12,87 6.109 47.334.122.700
26/8/2016 12,69 12,55 +0,16% 12,45 12,90 12,66 12,54 12,55 6.610 64.160.437.400
25/8/2016 12,42 12,53 +1,05% 12,35 12,64 12,53 12,52 12,53 5.985 50.493.729.000
24/8/2016 12,50 12,40 -2,13% 12,37 12,71 12,46 12,40 12,42 3.958 55.716.450.800
23/8/2016 12,48 12,67 +2,59% 12,42 12,86 12,66 12,66 12,67 5.821 77.295.444.700
22/8/2016 12,63 12,35 -3,44% 12,30 12,63 12,43 12,35 12,36 8.536 53.801.244.400
19/8/2016 12,82 12,79 -0,70% 12,70 12,92 12,83 12,79 12,83 7.129 42.816.658.200
18/8/2016 12,80 12,88 +0,94% 12,78 13,03 12,91 12,88 12,89 6.616 58.024.706.700
17/8/2016 12,47 12,76 +2,16% 12,32 12,76 12,53 12,76 12,77 4.913 58.676.176.000
16/8/2016 12,31 12,49 +1,46% 12,14 12,56 12,40 12,49 12,50 4.551 59.815.625.200
15/8/2016 12,19 12,31 +2,58% 12,07 12,37 12,26 12,30 12,31 6.596 65.714.037.900
12/8/2016 12,05 12,00 -0,83% 11,98 12,44 12,19 11,99 12,00 9.665 86.927.892.000
11/8/2016 11,63 12,10 +4,67% 11,60 12,10 11,88 12,09 12,10 191 66.398.155.700
10/8/2016 11,95 11,56 -2,69% 11,56 11,97 11,71 11,56 11,60 5.225 48.764.565.000
9/8/2016 11,92 11,88 -0,25% 11,75 12,07 11,90 11,87 11,88 7.649 40.010.318.200
8/8/2016 11,79 11,91 +2,23% 11,70 11,97 11,88 11,90 11,91 6.491 49.402.130.200
5/8/2016 12,12 11,65 -3,00% 11,65 12,17 11,83 11,65 11,66 8.025 64.185.307.200
4/8/2016 11,93 12,01 +0,92% 11,87 12,12 12,00 12,00 12,01 4.804 75.911.442.000
3/8/2016 11,58 11,90 +4,75% 11,33 11,90 11,64 11,89 11,90 8.124 64.863.772.500
2/8/2016 11,33 11,36 +0,98% 11,10 11,62 11,32 11,35 11,36 3.823 55.668.629.300
1/8/2016 11,93 11,25 -5,22% 11,22 11,97 11,56 11,25 11,26 6.767 60.148.980.900
29/7/2016 11,76 11,87 +3,76% 11,61 11,98 11,80 11,87 11,89 4.832 71.732.254.900
28/7/2016 11,40 11,44 -0,61% 11,15 11,55 11,33 11,44 11,45 6.214 46.089.204.300
27/7/2016 11,99 11,51 -3,11% 11,51 12,04 11,72 11,50 11,51 1.205 60.904.278.900
26/7/2016 11,95 11,88 -1,25% 11,85 12,07 11,95 11,88 11,90 4.342 45.807.465.800
25/7/2016 11,98 12,03 +0,75% 11,91 12,25 12,05 12,03 12,04 7.172 56.907.053.700
22/7/2016 11,84 11,94 +0,76% 11,72 11,97 11,86 11,94 11,95 6.369 40.253.092.800
21/7/2016 11,77 11,85 +0,25% 11,73 11,99 11,86 11,85 11,86 3.980 44.799.311.700
20/7/2016 11,82 11,82 +0,34% 11,54 11,90 11,74 11,81 11,82 413 57.854.231.800
19/7/2016 11,51 11,78 +1,99% 11,50 11,97 11,76 11,77 11,78 5.524 63.152.316.200
18/7/2016 10,97 11,55 +4,81% 10,87 11,74 11,34 11,54 11,55 9.932 87.797.045.100
15/7/2016 10,91 11,02 +0,82% 10,82 11,06 10,96 11,02 11,03 515 56.144.904.500
14/7/2016 10,92 10,93 +2,82% 10,66 10,98 10,86 10,92 10,93 9.120 57.657.957.800
13/7/2016 10,47 10,63 -0,19% 10,21 10,63 10,44 10,62 10,63 4.245 67.131.464.200
12/7/2016 10,61 10,65 +2,80% 10,58 10,80 10,68 10,65 10,67 8.008 62.170.951.400
11/7/2016 10,00 10,36 +5,28% 9,98 10,37 10,22 10,35 10,36 2.606 68.206.476.200
8/7/2016 9,85 9,84 +2,93% 9,67 9,94 9,82 9,83 9,84 7.064 41.880.621.900
7/7/2016 9,66 9,56 +0,63% 9,52 9,98 9,72 9,56 9,57 2.207 79.363.921.700
6/7/2016 9,09 9,50 +2,26% 8,95 9,52 9,22 9,49 9,50 8.068 63.485.164.500
5/7/2016 9,65 9,29 -5,88% 9,23 9,67 9,37 9,28 9,29 23 65.340.315.800
4/7/2016 9,95 9,87 +0,51% 9,79 10,05 9,91 9,86 9,87 4.948 24.302.293.800
1/7/2016 9,48 9,82 +4,25% 9,37 9,85 9,69 9,81 9,82 7.081 47.785.156.500
30/6/2016 9,42 9,42 -0,84% 9,24 9,49 9,39 9,41 9,42 113 41.085.872.900
29/6/2016 9,43 9,50 +3,26% 9,32 9,57 9,47 9,50 9,51 3.204 53.171.738.400
28/6/2016 9,10 9,20 +4,78% 9,07 9,28 9,16 9,20 9,21 1.145 41.528.391.300
27/6/2016 9,22 8,78 -5,08% 8,78 9,34 8,95 8,78 8,79 6.000 52.676.382.100
24/6/2016 9,00 9,25 -4,34% 8,92 9,33 9,12 9,24 9,25 3.071 69.330.524.100
23/6/2016 9,59 9,67 +3,53% 9,51 9,70 9,62 9,67 9,68 4.555 46.225.354.200
22/6/2016 9,61 9,34 -1,99% 9,34 9,75 9,56 9,34 9,37 5.244 59.276.679.300
21/6/2016 9,09 9,53 +3,81% 8,94 9,54 9,20 9,53 9,54 212 49.476.741.100
20/6/2016 9,22 9,18 +2,57% 9,12 9,37 9,24 9,17 9,18 1.358 58.966.121.100
17/6/2016 8,75 8,95 +5,29% 8,73 8,95 8,87 8,93 8,95 7.103 56.026.693.700
16/6/2016 8,41 8,50 -0,12% 8,28 8,54 8,42 8,49 8,50 769 39.454.690.000
15/6/2016 8,30 8,51 +2,53% 8,27 8,69 8,50 8,51 8,52 1.570 71.901.059.200
14/6/2016 8,60 8,30 -3,71% 8,25 8,77 8,42 8,29 8,30 7.061 55.766.499.700
13/6/2016 8,58 8,62 -1,82% 8,52 8,84 8,66 8,61 8,62 4.591 32.146.837.900
10/6/2016 8,97 8,78 -4,36% 8,78 8,99 8,87 8,78 8,80 1.214 34.500.265.300
9/6/2016 9,28 9,18 -2,24% 9,05 9,38 9,18 9,18 9,19 4.831 42.756.137.300
8/6/2016 8,80 9,39 +8,93% 8,80 9,41 9,14 9,38 9,39 4.890 70.573.115.900
7/6/2016 8,42 8,62 +1,89% 8,39 8,72 8,59 8,61 8,62 217 29.583.305.300
6/6/2016 8,70 8,46 -1,28% 8,45 8,78 8,58 8,46 8,47 347 31.859.768.000
3/6/2016 8,51 8,57 +2,02% 8,45 8,67 8,55 8,57 8,58 7.693 38.986.293.900
2/6/2016 8,19 8,40 +2,69% 8,03 8,41 8,24 8,40 8,41 3.614 43.555.243.400
1/6/2016 8,09 8,18 +1,74% 7,86 8,25 8,05 8,18 8,19 2.234 36.954.370.700
31/5/2016 8,36 8,04 -4,06% 8,04 8,57 8,26 8,04 8,05 6.978 48.470.435.800
30/5/2016 8,18 8,38 +1,82% 8,06 8,62 8,28 8,37 8,38 9.637 26.732.748.600
27/5/2016 8,50 8,23 -5,07% 8,23 8,57 8,37 8,23 8,24 6.194 39.756.663.400
25/5/2016 8,68 8,67 +1,64% 8,59 8,94 8,75 8,67 8,68 4.175 39.862.168.900
24/5/2016 8,69 8,53 +0,35% 8,45 8,85 8,64 8,53 8,54 9.538 38.741.659.700
23/5/2016 8,55 8,50 -4,49% 8,42 8,67 8,53 8,49 8,50 6.899 43.795.100.500
20/5/2016 9,20 8,90 -0,67% 8,90 9,46 9,17 8,90 8,93 7.593 59.792.769.900
19/5/2016 9,25 8,96 -3,86% 8,65 9,25 8,87 8,95 8,96 7.956 66.971.223.500
18/5/2016 9,31 9,32 -1,89% 9,27 9,65 9,44 9,32 9,33 2.547 49.036.358.200
17/5/2016 9,83 9,50 -2,56% 9,46 9,88 9,65 9,50 9,51 420 44.759.918.200
16/5/2016 9,55 9,75 +3,07% 9,52 9,85 9,72 9,74 9,75 6.824 59.800.300.300
13/5/2016 9,93 9,46 -3,37% 9,39 10,06 9,63 9,45 9,46 1.362 67.895.520.500
12/5/2016 10,40 9,79 -4,49% 9,79 10,47 10,15 9,79 9,80 2.461 68.237.985.900
11/5/2016 10,39 10,25 +0,39% 9,99 10,50 10,28 10,24 10,25 9.509 76.674.781.200
10/5/2016 9,82 10,21 +7,70% 9,72 10,21 9,92 10,21 10,22 8.371 52.669.188.500
9/5/2016 10,01 9,48 -5,95% 8,84 10,05 9,47 9,48 9,50 3.137 89.678.489.200
6/5/2016 9,63 10,08 +2,75% 9,58 10,13 9,94 10,04 10,08 4.986 45.093.381.600
5/5/2016 10,28 9,81 -1,11% 9,60 10,30 10,00 9,81 9,82 9.380 65.072.196.500
4/5/2016 9,85 9,92 +1,43% 9,85 10,15 9,98 9,91 9,92 8.723 43.313.158.900
3/5/2016 10,01 9,78 -3,83% 9,71 10,09 9,85 9,77 9,78 6.760 46.394.254.500
2/5/2016 10,25 10,17 -0,59% 9,93 10,36 10,13 10,16 10,17 8.067 49.285.058.200
29/4/2016 10,41 10,23 0,00% 10,01 10,49 10,24 10,22 10,23 9.977 55.229.194.900
28/4/2016 10,23 10,23 -0,20% 10,08 10,54 10,34 10,23 10,24 5.853 59.702.346.900
27/4/2016 9,85 10,25 +6,00% 9,77 10,30 10,02 10,25 10,26 7.631 86.635.199.500
26/4/2016 9,48 9,67 +3,64% 9,34 9,74 9,59 9,66 9,67 2.660 38.819.638.800
25/4/2016 9,71 9,33 -4,31% 9,33 9,90 9,50 9,33 9,34 4.776 53.790.402.500
22/4/2016 9,32 9,75 +2,85% 9,29 9,93 9,73 9,75 9,76 6.158 61.666.106.600
20/4/2016 9,40 9,48 -1,46% 9,34 9,64 9,52 9,48 9,49 7.330 50.759.018.300
19/4/2016 9,48 9,62 +4,11% 9,34 9,67 9,57 9,62 9,64 1.518 54.863.847.700
18/4/2016 9,65 9,24 -4,64% 8,89 9,72 9,37 9,24 9,25 5.032 83.295.256.400
15/4/2016 9,25 9,69 +5,79% 9,07 9,83 9,46 9,68 9,69 865 90.504.082.900
14/4/2016 9,73 9,16 -3,68% 9,12 9,77 9,32 9,15 9,16 6.475 72.120.694.300
13/4/2016 9,41 9,51 +5,32% 9,29 9,74 9,52 9,51 9,52 8.642 101.577.156.100
12/4/2016 8,55 9,03 +7,63% 8,49 9,15 8,81 9,02 9,03 4.348 76.340.634.000
11/4/2016 8,43 8,39 +1,57% 8,34 8,58 8,48 8,38 8,39 601 52.043.843.600
8/4/2016 8,13 8,26 +7,27% 8,04 8,34 8,21 8,25 8,26 4.337 69.347.481.200
7/4/2016 7,79 7,70 +1,58% 7,60 7,85 7,69 7,70 7,71 5.915 35.793.867.700
6/4/2016 7,77 7,58 -3,19% 7,58 7,96 7,76 7,58 7,60 2.760 54.776.280.500
5/4/2016 7,55 7,83 +3,30% 7,41 8,05 7,81 7,82 7,83 458 59.153.296.800
4/4/2016 8,00 7,58 -9,33% 7,53 8,18 7,86 7,57 7,58 4.157 55.603.429.800
1/4/2016 8,05 8,36 +0,12% 7,94 8,41 8,16 8,35 8,36 7.306 60.631.205.700
31/3/2016 8,36 8,35 -1,07% 8,19 8,63 8,39 8,32 8,35 4.353 58.955.393.000
30/3/2016 8,70 8,44 -0,59% 8,28 9,00 8,71 8,44 8,45 1.978 78.438.925.600
29/3/2016 8,34 8,49 +0,59% 8,19 8,85 8,52 8,46 8,49 760 75.944.732.000
28/3/2016 8,15 8,44 +8,07% 7,91 8,48 8,21 8,43 8,44 7.222 57.382.269.100
24/3/2016 7,53 7,81 +0,39% 7,32 8,00 7,65 7,80 7,81 3.229 40.054.198.000
23/3/2016 7,88 7,78 -4,07% 7,66 7,96 7,80 7,77 7,78 4.135 47.944.372.900
22/3/2016 7,85 8,11 +0,62% 7,73 8,18 7,99 8,11 8,12 7.433 67.600.892.400
21/3/2016 8,08 8,06 -0,74% 7,93 8,27 8,08 8,06 8,07 7.912 53.205.316.900
18/3/2016 8,09 8,12 +0,25% 7,72 8,17 7,95 8,12 8,13 5.164 61.426.569.000
17/3/2016 8,15 8,10 +12,03% 7,71 8,19 8,02 8,09 8,10 6.286 94.903.911.400
16/3/2016 6,51 7,23 +9,38% 6,41 7,23 6,89 7,20 7,23 4.557 58.966.408.900
15/3/2016 6,83 6,61 -10,68% 6,56 6,96 6,71 6,60 6,61 3.271 70.458.296.800
14/3/2016 8,13 7,40 -8,53% 7,40 8,20 7,69 7,40 7,41 4.412 66.240.972.400
11/3/2016 7,94 8,09 +1,76% 7,67 8,22 7,98 8,07 8,09 3.170 73.742.397.800
10/3/2016 7,80 7,95 +4,61% 7,31 7,96 7,65 7,94 7,95 6.942 90.047.445.700
9/3/2016 7,70 7,60 +1,74% 7,36 7,78 7,61 7,59 7,60 7.560 64.612.185.300
8/3/2016 7,37 7,47 +1,36% 7,08 7,84 7,44 7,47 7,48 7.508 102.073.808.100
7/3/2016 7,25 7,37 +2,08% 6,95 7,53 7,29 7,36 7,37 4.236 62.001.715.800
4/3/2016 7,90 7,22 +9,89% 6,90 7,90 7,35 7,22 7,23 6.689 129.477.698.700
3/3/2016 5,85 6,57 +16,28% 5,80 6,80 6,29 6,56 6,57 9.293 117.556.729.000
2/3/2016 5,21 5,65 +6,40% 5,15 5,65 5,41 5,64 5,65 4.317 47.961.743.400
1/3/2016 5,31 5,31 +3,31% 5,10 5,37 5,25 5,30 5,31 5.743 42.505.395.100
29/2/2016 5,08 5,14 +5,54% 4,98 5,23 5,12 5,13 5,14 6.334 43.129.671.600
26/2/2016 5,02 4,87 -0,41% 4,83 5,10 4,93 4,86 4,87 5.610 30.307.125.100
25/2/2016 4,81 4,89 +0,41% 4,79 5,08 4,92 4,88 4,89 267 34.666.636.800
24/2/2016 4,77 4,87 -1,02% 4,65 4,93 4,78 4,87 4,88 1.390 35.895.058.600
23/2/2016 4,95 4,92 -2,38% 4,82 5,28 4,98 4,91 4,92 9.741 42.421.121.800
22/2/2016 4,67 5,04 +13,00% 4,63 5,04 4,87 5,04 5,05 5.259 39.080.605.000
19/2/2016 4,50 4,46 -2,83% 4,40 4,57 4,47 4,45 4,46 3.527 25.059.526.000
18/2/2016 4,69 4,59 -1,92% 4,55 4,87 4,66 4,58 4,59 2.641 30.346.928.700
17/2/2016 4,54 4,68 +5,41% 4,51 4,82 4,64 4,68 4,69 5.693 39.272.784.000
16/2/2016 4,50 4,44 -1,77% 4,42 4,64 4,53 4,43 4,44 5.833 36.411.449.700
15/2/2016 4,56 4,52 +1,57% 4,52 4,60 4,54 4,52 4,53 905 12.954.147.400
12/2/2016 4,37 4,45 +5,20% 4,30 4,51 4,41 4,45 4,46 2.209 28.274.575.200
11/2/2016 4,20 4,23 -1,86% 4,12 4,27 4,19 4,22 4,23 4.276 24.924.438.300
10/2/2016 4,30 4,31 -5,07% 4,28 4,41 4,32 4,30 4,31 8.847 19.806.631.700
5/2/2016 4,73 4,54 -4,02% 4,53 4,78 4,64 4,54 4,55 8.648 24.470.197.800
4/2/2016 4,56 4,73 +5,35% 4,36 4,94 4,66 4,72 4,73 8.820 42.918.827.800
3/2/2016 4,42 4,49 +4,42% 4,22 4,52 4,39 4,49 4,50 5.623 32.411.361.900
2/2/2016 4,56 4,30 -8,90% 4,30 4,65 4,45 4,30 4,31 984 23.886.290.200
1/2/2016 4,74 4,72 -2,48% 4,66 4,86 4,73 4,71 4,72 8.762 24.588.243.200
29/1/2016 4,70 4,84 +5,22% 4,52 4,86 4,72 4,84 4,85 4.685 43.982.622.900
28/1/2016 4,67 4,60 +0,66% 4,35 5,13 4,68 4,59 4,60 9.274 61.833.289.400
27/1/2016 4,22 4,57 +8,81% 4,16 4,64 4,43 4,57 4,58 7.197 35.236.857.900
26/1/2016 4,23 4,20 -4,76% 4,12 4,31 4,20 4,20 4,21 2.018 30.271.753.200
22/1/2016 4,73 4,41 -2,00% 4,40 4,77 4,59 4,41 4,42 3.312 46.184.998.500
21/1/2016 4,37 4,50 +1,58% 4,36 4,67 4,53 4,50 4,51 8.327 39.622.039.800
20/1/2016 4,50 4,43 -4,94% 4,26 4,50 4,37 4,43 4,44 8.262 40.639.209.000
19/1/2016 5,03 4,66 -2,92% 4,64 5,05 4,79 4,66 4,67 9.339 31.919.280.600
18/1/2016 5,19 4,80 -7,16% 4,80 5,21 4,97 4,80 4,82 9.986 23.087.548.800
15/1/2016 5,35 5,17 -9,14% 5,16 5,44 5,24 5,17 5,18 851 39.666.389.700
14/1/2016 5,31 5,69 +7,97% 5,13 5,69 5,47 5,65 5,69 6.861 42.061.426.700
13/1/2016 5,70 5,27 -4,70% 5,25 5,74 5,47 5,27 5,28 840 38.806.987.200
12/1/2016 6,12 5,53 -9,20% 5,51 6,12 5,69 5,53 5,54 9.361 46.524.211.100
11/1/2016 6,27 6,09 -2,87% 6,05 6,30 6,14 6,09 6,10 3.954 31.562.333.300
8/1/2016 6,38 6,27 +0,16% 6,13 6,45 6,28 6,27 6,28 3.251 32.736.776.800
7/1/2016 6,19 6,26 -2,19% 6,08 6,43 6,25 6,26 6,28 8.804 35.918.001.600
6/1/2016 6,53 6,40 -4,19% 6,40 6,54 6,44 6,40 6,41 7.022 43.482.390.100
5/1/2016 6,92 6,68 -2,77% 6,62 7,00 6,74 6,67 6,68 3.641 19.858.240.200
4/1/2016 6,57 6,87 +2,54% 6,55 7,03 6,84 6,85 6,87 4.012 31.444.989.200
30/12/2015 6,66 6,70 +0,15% 6,52 6,76 6,63 6,70 6,71 1.660 19.926.273.700
29/12/2015 6,81 6,69 -0,15% 6,68 6,87 6,76 6,69 6,70 5.739 15.184.068.500
28/12/2015 6,90 6,70 -3,32% 6,65 6,90 6,71 6,69 6,70 4.347 19.224.096.300
23/12/2015 6,91 6,93 +2,06% 6,87 7,04 6,95 6,93 6,94 3.850 26.972.111.800
22/12/2015 6,76 6,79 +2,26% 6,62 6,82 6,75 6,78 6,79 1.785 27.350.218.600
21/12/2015 7,06 6,64 -5,41% 6,62 7,09 6,79 6,64 6,65 3.658 36.706.217.200
18/12/2015 7,02 7,02 -2,50% 6,92 7,10 7,01 7,01 7,02 2.202 42.144.974.600
17/12/2015 7,35 7,20 -1,23% 7,19 7,52 7,32 7,20 7,21 684 32.085.597.900
16/12/2015 7,28 7,29 -1,75% 7,09 7,36 7,25 7,28 7,29 9.324 28.882.002.500
15/12/2015 7,34 7,42 +2,91% 7,30 7,47 7,38 7,41 7,42 2.183 25.242.318.800
14/12/2015 7,15 7,21 -0,55% 7,07 7,23 7,16 7,20 7,21 7.051 24.040.900.000
11/12/2015 7,26 7,25 -2,68% 7,21 7,53 7,30 7,25 7,26 4.164 37.077.194.000
10/12/2015 7,51 7,45 -2,61% 7,31 7,57 7,42 7,44 7,45 1.597 32.257.088.500
9/12/2015 7,34 7,65 +7,29% 7,27 7,82 7,60 7,65 7,67 1.764 62.461.464.700
8/12/2015 7,20 7,13 -0,83% 6,95 7,20 7,07 7,13 7,14 7.207 32.967.717.100
7/12/2015 7,60 7,19 -4,39% 7,15 7,61 7,30 7,18 7,19 6.758 34.629.959.700
4/12/2015 7,97 7,52 -5,76% 7,42 7,97 7,59 7,52 7,53 1.978 48.369.089.400
3/12/2015 7,99 7,98 +6,12% 7,79 8,17 8,00 7,98 7,99 536 61.367.559.400
2/12/2015 7,54 7,52 +0,40% 7,35 7,59 7,46 7,51 7,52 190 35.632.990.300
1/12/2015 7,67 7,49 -2,35% 7,45 7,76 7,56 7,47 7,49 968 27.136.521.700
30/11/2015 7,54 7,67 +0,92% 7,42 7,84 7,66 7,66 7,68 519 55.741.451.100
27/11/2015 7,81 7,60 -4,04% 7,57 7,86 7,68 7,60 7,61 9.881 29.466.638.500
26/11/2015 7,95 7,92 +0,25% 7,82 8,04 7,91 7,92 7,94 4.992 17.172.402.000
25/11/2015 8,28 7,90 -7,06% 7,90 8,35 8,07 7,90 7,92 5.782 44.196.270.300
24/11/2015 8,05 8,50 +5,20% 7,95 8,50 8,30 8,48 8,50 6.277 52.346.988.800
23/11/2015 7,90 8,08 +3,06% 7,85 8,10 8,03 8,07 8,08 3.296 38.093.443.400
19/11/2015 7,96 7,84 +0,26% 7,62 7,98 7,79 7,83 7,84 3.996 40.434.570.700
18/11/2015 7,81 7,82 +0,77% 7,79 8,03 7,89 7,81 7,82 4.377 30.092.837.300
17/11/2015 7,80 7,76 +0,78% 7,64 7,86 7,76 7,76 7,78 5.814 40.408.911.700
16/11/2015 7,31 7,70 +5,91% 7,31 7,70 7,53 7,69 7,70 8.505 42.654.302.700
13/11/2015 7,50 7,27 -4,09% 7,23 7,56 7,37 7,26 7,27 5.078 49.439.195.800
12/11/2015 7,72 7,58 -1,81% 7,53 7,74 7,63 7,58 7,59 4.150 31.769.867.700
11/11/2015 7,71 7,72 +1,45% 7,64 7,83 7,71 7,71 7,72 4.773 34.406.923.800
10/11/2015 7,60 7,61 -0,39% 7,51 7,69 7,58 7,61 7,62 7.829 26.234.535.800
9/11/2015 7,83 7,64 -2,30% 7,59 7,93 7,71 7,63 7,64 2.369 28.039.929.200
6/11/2015 8,04 7,82 -3,58% 7,73 8,08 7,86 7,81 7,82 4.272 31.225.293.700
5/11/2015 8,08 8,11 +0,37% 7,87 8,17 8,05 8,10 8,11 3.661 74.703.767.300
4/11/2015 8,58 8,08 -4,72% 8,02 8,65 8,29 8,07 8,08 4.848 46.178.973.000
3/11/2015 7,84 8,48 +9,99% 7,77 8,48 8,15 8,47 8,48 2.231 49.235.472.500
30/10/2015 7,60 7,71 +1,31% 7,54 7,78 7,66 7,70 7,71 8.754 28.341.127.200
29/10/2015 7,57 7,61 -1,17% 7,57 7,93 7,72 7,60 7,61 9.755 31.935.174.700
28/10/2015 7,61 7,70 +1,32% 7,52 7,95 7,76 7,69 7,70 3.262 43.991.066.000
27/10/2015 7,86 7,60 -3,18% 7,55 7,86 7,64 7,60 7,61 1.751 33.698.936.400
26/10/2015 8,05 7,85 -1,75% 7,80 8,13 7,90 7,83 7,85 4.428 27.715.306.700
23/10/2015 8,26 7,99 -0,37% 7,94 8,28 8,08 7,98 7,99 3.250 36.949.872.000
22/10/2015 7,82 8,02 +3,48% 7,81 8,11 7,98 8,01 8,02 19 36.891.018.800
21/10/2015 7,95 7,75 -3,73% 7,71 8,06 7,83 7,75 7,76 9.816 35.540.158.600
20/10/2015 8,00 8,05 +1,26% 7,97 8,19 8,06 8,04 8,05 1.817 38.657.293.700
19/10/2015 7,90 7,95 0,00% 7,76 7,96 7,88 7,94 7,95 8.752 31.623.185.400
16/10/2015 7,99 7,95 -0,63% 7,81 8,08 7,96 7,95 7,96 9.684 34.221.678.500
15/10/2015 8,00 8,00 +0,50% 7,67 8,07 7,85 7,98 8,00 6.802 48.240.381.400
14/10/2015 8,07 7,96 -2,09% 7,89 8,23 8,01 7,96 7,97 1.374 60.381.327.500
13/10/2015 8,36 8,13 -7,61% 8,07 8,47 8,28 8,12 8,13 8.563 46.457.235.700
9/10/2015 9,02 8,80 +0,57% 8,58 9,07 8,78 8,78 8,80 2.443 63.170.498.400
8/10/2015 8,46 8,75 +3,31% 8,28 8,84 8,60 8,74 8,75 7.330 59.113.280.300
7/10/2015 8,51 8,47 +3,42% 8,27 8,90 8,58 8,46 8,47 140 100.066.420.600
6/10/2015 7,86 8,19 +4,73% 7,84 8,34 8,13 8,18 8,19 4.467 66.118.515.300
5/10/2015 7,90 7,82 +0,64% 7,75 8,14 7,91 7,82 7,83 2.100 54.123.262.600
2/10/2015 6,99 7,77 +10,68% 6,90 7,83 7,39 7,76 7,77 6.853 65.754.979.700
1/10/2015 7,31 7,02 -3,04% 6,99 7,46 7,18 7,02 7,03 9.633 49.805.747.800
30/9/2015 7,25 7,24 +9,86% 6,97 7,26 7,14 7,23 7,24 7.528 76.989.000.500
29/9/2015 6,54 6,59 +2,33% 6,50 6,79 6,63 6,59 6,60 4.908 34.782.498.300
28/9/2015 6,74 6,44 -5,57% 6,44 6,75 6,54 6,44 6,45 3.118 24.512.117.200
25/9/2015 7,12 6,82 -2,01% 6,77 7,22 6,92 6,81 6,82 1.111 31.045.008.800
24/9/2015 6,61 6,96 +2,05% 6,60 7,14 6,85 6,96 6,99 8.563 38.760.110.100
23/9/2015 6,96 6,82 -2,15% 6,70 7,16 6,90 6,82 6,84 1.835 44.727.214.600
22/9/2015 7,24 6,97 -4,52% 6,81 7,24 6,95 6,97 6,98 9.705 46.377.126.500
21/9/2015 7,66 7,30 -3,95% 7,30 7,68 7,48 7,30 7,31 4.696 30.735.068.100
18/9/2015 7,75 7,60 -3,31% 7,50 7,76 7,60 7,59 7,60 6.178 51.782.786.900
17/9/2015 8,05 7,86 -3,44% 7,86 8,11 7,97 7,85 7,86 5.926 58.134.223.700
16/9/2015 7,77 8,14 +6,41% 7,74 8,24 8,03 8,13 8,14 6.275 53.496.553.500
15/9/2015 7,65 7,65 -0,91% 7,54 7,87 7,71 7,64 7,65 9.434 27.075.488.000
14/9/2015 7,70 7,72 +0,78% 7,46 7,82 7,62 7,71 7,72 1.683 40.293.154.600
11/9/2015 7,94 7,66 -3,89% 7,59 7,99 7,70 7,66 7,67 5.392 41.322.921.800
10/9/2015 7,90 7,97 -5,01% 7,81 8,15 8,02 7,97 7,98 9.067 50.450.320.200
9/9/2015 8,81 8,39 -2,89% 8,36 8,90 8,57 8,38 8,39 5.707 33.191.082.400
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
21/1/2015 9,45 9,82 +5,36% 9,32 9,83 9,65 9,81 9,82 4.826 46.416.147.000
20/1/2015 9,60 9,32 +1,41% 9,15 9,85 9,53 9,31 9,32 959 68.961.924.400
19/1/2015 9,35 9,19 -2,65% 9,15 9,54 9,35 9,18 9,19 9.477 28.744.735.700
16/1/2015 9,46 9,44 +1,07% 9,24 9,63 9,49 9,44 9,45 8.171 54.109.984.700
15/1/2015 9,00 9,34 +6,86% 8,87 9,39 9,22 9,34 9,35 3.529 74.485.982.900
14/1/2015 8,88 8,74 -2,89% 8,64 8,96 8,78 8,73 8,74 4.381 48.474.945.100
13/1/2015 8,90 9,00 +1,01% 8,85 9,39 9,17 9,00 9,03 5.217 58.744.953.100
12/1/2015 9,27 8,91 -5,21% 8,79 9,58 9,08 8,90 8,91 709 52.553.585.800
9/1/2015 9,20 9,40 +2,40% 8,93 9,40 9,12 9,40 9,41 9.179 46.037.173.400
8/1/2015 8,79 9,18 +5,88% 8,74 9,39 9,11 9,17 9,18 6.696 75.433.863.500
7/1/2015 8,56 8,67 +4,08% 8,36 8,73 8,57 8,67 8,68 5.308 73.326.892.400
6/1/2015 8,71 8,33 -3,25% 8,04 8,83 8,41 8,32 8,33 7.283 70.683.988.400
5/1/2015 9,14 8,61 -8,01% 8,58 9,19 8,76 8,60 8,61 981 67.478.388.400
2/1/2015 9,99 9,36 -6,59% 9,36 9,99 9,57 9,36 9,40 9.738 46.754.792.500
30/12/2014 10,16 10,02 -2,53% 10,02 10,35 10,13 10,02 10,03 1.847 27.752.046.200
29/12/2014 10,15 10,28 -0,19% 10,06 10,54 10,33 10,28 10,30 9.986 25.216.999.800
26/12/2014 10,87 10,30 -6,11% 10,21 10,88 10,54 10,29 10,30 3.830 28.295.814.600
23/12/2014 10,37 10,97 +6,30% 10,19 10,99 10,71 10,95 10,98 1.549 47.394.427.200
22/12/2014 9,90 10,32 +4,98% 9,71 10,32 10,02 10,31 10,32 8.531 53.074.292.800
19/12/2014 9,95 9,83 +3,91% 9,57 9,98 9,72 9,80 9,83 9.708 62.366.274.700
18/12/2014 9,89 9,46 -2,07% 9,38 10,35 9,88 9,46 9,47 6.267 86.227.618.500
17/12/2014 9,50 9,66 +2,99% 9,37 9,86 9,63 9,65 9,67 9.736 86.981.381.200
16/12/2014 8,60 9,38 +2,18% 8,56 9,92 9,26 9,38 9,39 8.270 83.471.355.800
15/12/2014 10,21 9,18 -9,20% 9,18 10,29 9,56 9,17 9,18 2.813 94.445.127.600
12/12/2014 10,65 10,11 -6,56% 10,11 10,69 10,37 10,11 10,12 9.620 47.040.351.600
11/12/2014 10,90 10,82 -0,09% 10,32 11,04 10,62 10,82 10,83 3.985 67.605.586.700
10/12/2014 11,35 10,83 -4,67% 10,82 11,36 10,98 10,83 10,85 3.726 55.265.651.200
9/12/2014 11,10 11,36 -1,22% 10,81 11,39 11,08 11,36 11,37 6.385 75.256.769.600
8/12/2014 12,15 11,50 -6,20% 11,41 12,15 11,77 11,49 11,50 9.250 51.331.074.000
5/12/2014 12,32 12,26 +0,25% 12,05 12,37 12,20 12,25 12,26 7.425 36.431.020.200
4/12/2014 12,79 12,23 -3,93% 12,17 12,79 12,31 12,22 12,23 8.054 44.120.579.000
3/12/2014 12,26 12,73 +4,95% 12,21 12,80 12,57 12,72 12,73 6.011 49.439.834.700
2/12/2014 12,50 12,13 -1,54% 12,09 12,56 12,27 12,13 12,14 1.078 48.236.408.400
1/12/2014 12,61 12,32 -3,75% 12,21 12,69 12,39 12,31 12,33 4.848 69.895.061.200
28/11/2014 13,45 12,80 -4,76% 12,80 13,56 13,11 12,80 12,85 5.748 60.475.555.900
27/11/2014 14,20 13,44 -4,68% 13,33 14,62 14,02 13,44 13,45 3.102 76.675.352.200
26/11/2014 14,44 14,10 -0,35% 13,96 14,53 14,25 14,09 14,10 6.739 50.563.682.300
25/11/2014 14,44 14,15 -0,42% 13,85 14,93 14,40 14,15 14,16 3.020 119.327.574.100
24/11/2014 14,62 14,21 -0,63% 14,10 15,26 14,59 14,21 14,22 5.916 102.645.105.600
21/11/2014 13,01 14,30 +11,89% 13,01 14,31 13,69 14,29 14,30 2.891 91.338.854.900
19/11/2014 12,40 12,78 +2,65% 12,31 12,97 12,68 12,77 12,78 1.304 61.953.689.800
18/11/2014 12,76 12,45 -1,19% 12,00 12,85 12,36 12,45 12,46 3.550 75.326.393.500
17/11/2014 13,07 12,60 -4,55% 12,52 13,25 12,86 12,59 12,60 9.200 61.108.261.200
14/11/2014 12,90 13,20 -2,94% 12,85 13,33 13,06 13,18 13,20 7.125 69.038.453.300
13/11/2014 14,32 13,60 -3,61% 13,60 14,37 13,92 13,60 13,63 2.150 50.178.056.000
12/11/2014 13,97 14,11 +0,79% 13,83 14,49 14,19 14,10 14,11 7.893 43.425.610.600
11/11/2014 13,81 14,00 +0,14% 13,67 14,00 13,83 14,00 14,01 9.199 33.583.859.500
10/11/2014 14,30 13,98 -2,03% 13,92 14,37 14,08 13,98 14,00 8.579 50.140.367.000
7/11/2014 14,25 14,27 +1,49% 13,52 14,63 14,13 14,27 14,28 2.799 109.562.035.300
6/11/2014 14,28 14,06 -2,36% 13,78 14,28 13,97 14,06 14,07 4.608 77.354.349.100
5/11/2014 14,50 14,40 -2,83% 14,33 14,62 14,45 14,40 14,41 5.577 53.504.387.900
4/11/2014 15,00 14,82 -0,20% 14,37 15,03 14,66 14,81 14,82 7.007 66.608.694.800
3/11/2014 14,96 14,85 -2,81% 14,55 15,10 14,79 14,82 14,85 7.310 65.249.036.200
31/10/2014 14,58 15,28 +6,70% 14,37 15,28 14,78 15,26 15,28 1.856 70.914.805.000
30/10/2014 14,60 14,32 +2,14% 14,01 14,69 14,35 14,30 14,32 8.590 107.706.645.100
29/10/2014 14,77 14,02 -6,72% 14,01 14,79 14,38 14,02 14,03 6.821 129.183.097.900
28/10/2014 14,90 15,03 +5,18% 14,63 15,08 14,85 15,02 15,03 8.189 141.312.141.200
27/10/2014 14,00 14,29 -12,33% 13,76 14,59 14,23 14,28 14,29 8.093 306.745.107.600
24/10/2014 15,80 16,30 +5,78% 15,52 16,89 16,42 16,30 16,31 2.688 164.828.919.400
23/10/2014 16,37 15,41 -7,22% 15,41 16,45 15,83 15,41 15,45 4.963 174.674.175.600
22/10/2014 16,81 16,61 -0,42% 16,38 17,25 16,81 16,61 16,62 5.307 104.334.907.600
21/10/2014 16,74 16,68 -6,92% 16,40 17,35 16,75 16,67 16,68 4.838 176.285.282.300
20/10/2014 18,92 17,92 -6,13% 17,87 18,99 18,43 17,92 17,94 5.439 130.461.022.100
17/10/2014 19,37 19,09 +2,36% 18,65 19,53 19,17 19,08 19,09 3.214 133.341.076.000
16/10/2014 19,01 18,65 -7,44% 18,65 19,50 18,99 18,65 18,66 5.992 184.730.277.800
15/10/2014 20,60 20,15 -6,93% 19,62 20,88 20,28 20,15 20,18 9.754 244.566.038.300
14/10/2014 21,82 21,65 -2,17% 21,40 22,53 21,96 21,65 21,69 9.444 177.168.968.200
13/10/2014 21,36 22,13 +10,54% 21,11 22,42 21,84 22,12 22,13 5.062 186.134.632.500
10/10/2014 20,90 20,02 -5,57% 20,02 21,14 20,56 20,02 20,05 3.601 133.432.571.900
9/10/2014 21,29 21,20 +1,68% 21,20 21,90 21,49 21,20 21,22 9.157 177.218.049.400
8/10/2014 21,80 20,85 -1,70% 20,01 21,85 20,73 20,85 20,88 2.819 217.052.648.900
7/10/2014 20,85 21,21 +4,02% 20,64 21,79 21,27 21,21 21,22 8.432 186.022.453.800
6/10/2014 21,50 20,39 +11,12% 20,09 21,50 20,63 20,39 20,40 8.297 236.707.974.900
3/10/2014 17,60 18,35 +6,07% 17,24 18,52 17,93 18,31 18,35 9.494 111.206.440.300
2/10/2014 17,40 17,30 +1,23% 16,86 17,72 17,26 17,29 17,30 6.397 112.914.458.400
1/10/2014 17,70 17,09 -5,53% 17,09 17,86 17,42 17,09 17,10 4.934 137.903.995.400
30/9/2014 18,49 18,09 -2,74% 17,75 18,65 18,23 18,09 18,10 4.772 149.444.545.600
29/9/2014 19,02 18,60 -11,17% 18,60 19,25 18,95 18,60 18,62 3.623 178.936.317.800
26/9/2014 19,90 20,94 +5,54% 19,80 21,24 20,72 20,93 20,94 9.335 89.614.604.900
25/9/2014 20,29 19,84 -1,93% 19,84 20,40 19,98 19,84 19,85 5.844 53.214.650.300
24/9/2014 19,95 20,23 +0,50% 19,84 20,61 20,23 20,23 20,24 149 77.398.382.300
23/9/2014 20,10 20,13 -2,23% 19,90 21,00 20,30 20,13 20,16 3.967 111.162.685.000
22/9/2014 20,45 20,59 -1,53% 19,68 20,59 20,06 20,58 20,59 3.193 133.509.526.900
19/9/2014 21,00 20,91 -1,78% 20,69 21,38 21,04 20,91 20,99 9.955 78.040.559.900
18/9/2014 21,85 21,29 -3,75% 21,18 22,12 21,63 21,27 21,30 4.374 123.621.273.200
17/9/2014 22,33 22,12 +2,65% 21,86 22,53 22,15 22,11 22,12 9.603 121.466.131.000
16/9/2014 20,76 21,55 +4,87% 20,70 22,38 21,78 21,55 21,57 814 216.398.042.800
15/9/2014 20,25 20,55 +2,04% 20,06 20,66 20,34 20,52 20,55 180 108.512.847.100
12/9/2014 20,87 20,14 -5,04% 19,85 21,00 20,46 20,13 20,14 3.427 168.792.071.700
11/9/2014 21,18 21,21 +1,24% 21,00 21,73 21,32 21,21 21,26 4.793 109.897.112.800
10/9/2014 21,16 20,95 -2,47% 20,60 21,48 20,94 20,94 20,95 2.282 129.641.117.200
9/9/2014 21,51 21,48 -1,01% 21,12 22,19 21,59 21,46 21,48 4.326 154.951.478.200
8/9/2014 23,42 21,70 -4,91% 21,70 23,68 22,34 21,69 21,70 610 178.203.794.600
5/9/2014 22,75 22,82 +0,13% 22,43 23,30 22,81 22,81 22,82 4.788 123.787.005.200
4/9/2014 23,09 22,79 -4,84% 22,79 24,00 23,29 22,79 22,80 4.155 155.831.616.000
3/9/2014 24,84 23,95 -2,48% 23,60 24,88 24,13 23,94 23,95 3.046 145.186.198.500
2/9/2014 24,00 24,56 +3,06% 23,40 24,90 24,26 24,55 24,56 1.352 164.299.680.700
1/9/2014 23,95 23,83 +2,06% 23,81 24,59 24,23 23,82 23,83 353 97.476.424.500
29/8/2014 23,15 23,35 +2,41% 22,60 23,59 23,16 23,35 23,37 9.302 131.700.928.600
28/8/2014 22,69 22,80 -0,18% 22,55 23,33 22,88 22,79 22,80 5.627 131.901.766.300
27/8/2014 22,15 22,84 +4,58% 21,90 23,21 22,64 22,84 22,85 4.045 166.502.496.400
26/8/2014 22,03 21,84 -0,91% 21,78 22,52 22,12 21,84 21,85 9.595 115.656.273.800
25/8/2014 21,22 22,04 +5,35% 21,12 22,05 21,72 22,03 22,04 7.883 98.810.537.700
22/8/2014 21,14 20,92 -1,78% 20,73 21,32 20,96 20,91 20,92 6.192 72.204.126.800
21/8/2014 21,25 21,30 -0,28% 21,07 21,67 21,34 21,30 21,31 8.963 87.127.926.800
20/8/2014 20,80 21,36 +2,15% 20,71 21,49 21,25 21,36 21,38 8.750 115.735.614.300
19/8/2014 20,21 20,91 +2,50% 20,17 20,99 20,75 20,88 20,91 476 89.534.228.800
18/8/2014 20,55 20,40 +1,69% 19,82 20,73 20,27 20,38 20,40 1.191 135.579.338.400
15/8/2014 18,90 20,06 +7,85% 18,90 20,10 19,58 20,05 20,06 1.278 123.493.929.300
14/8/2014 18,68 18,60 -0,48% 18,33 19,05 18,66 18,59 18,60 5.307 84.604.536.500
13/8/2014 19,75 18,69 -4,98% 18,50 19,93 19,19 18,68 18,69 1.488 192.324.935.700
12/8/2014 20,09 19,67 -2,33% 19,57 20,29 19,85 19,67 19,68 1.650 60.576.953.100
11/8/2014 19,37 20,14 +4,30% 19,22 20,20 19,80 20,13 20,14 1.285 70.517.954.900
8/8/2014 19,80 19,31 -4,17% 19,31 19,86 19,52 19,31 19,32 6.091 81.883.448.900
7/8/2014 20,60 20,15 -0,79% 19,88 20,69 20,20 20,15 20,16 8.082 109.629.432.600
6/8/2014 19,84 20,31 +3,10% 19,67 20,54 20,22 20,31 20,32 1.835 147.420.879.000
5/8/2014 19,46 19,70 +1,29% 19,30 20,09 19,77 19,67 19,70 4.507 106.161.692.200
4/8/2014 19,15 19,45 +2,31% 18,87 19,45 19,14 19,40 19,45 3.489 43.098.918.400
1/8/2014 19,01 19,01 -0,47% 18,72 19,21 18,98 19,01 19,05 3.171 58.216.126.600
31/7/2014 19,60 19,10 -3,78% 19,01 19,65 19,27 19,10 19,15 8.830 70.274.053.200
30/7/2014 19,70 19,85 +1,17% 19,63 20,05 19,84 19,85 19,86 9.657 55.696.556.200
29/7/2014 20,10 19,62 -2,63% 19,57 20,12 19,77 19,62 19,64 6.449 75.606.023.400
28/7/2014 20,57 20,15 -1,66% 20,09 20,60 20,24 20,15 20,16 396 49.704.815.100
25/7/2014 20,41 20,49 +0,89% 20,28 20,57 20,43 20,48 20,49 1.943 51.391.476.200
24/7/2014 20,36 20,31 +0,25% 19,95 20,44 20,20 20,30 20,32 47 76.048.614.100
23/7/2014 20,56 20,26 -3,75% 20,17 20,74 20,43 20,26 20,27 8.245 87.833.947.400
22/7/2014 20,90 21,05 +0,72% 20,56 21,23 20,89 21,05 21,09 1.664 130.447.608.000
21/7/2014 20,43 20,90 +1,85% 20,26 21,02 20,59 20,90 20,92 1.458 92.118.186.100
18/7/2014 20,81 20,52 +4,91% 20,15 20,87 20,42 20,51 20,53 1.280 184.695.513.000
17/7/2014 19,20 19,56 +1,29% 19,12 19,92 19,53 19,56 19,57 2.023 112.134.580.000
16/7/2014 19,35 19,31 +0,26% 19,08 19,39 19,24 19,31 19,32 6.322 53.110.871.800
15/7/2014 19,10 19,26 +0,84% 18,83 19,37 19,14 19,26 19,27 9.280 83.162.493.400
14/7/2014 18,48 19,10 +4,49% 18,42 19,18 18,95 19,10 19,11 7.971 133.470.076.700
11/7/2014 18,07 18,28 +0,94% 17,80 18,32 18,14 18,28 18,29 213 37.979.684.700
10/7/2014 17,78 18,11 +4,50% 17,62 18,17 17,96 18,10 18,11 9.811 64.521.053.600
8/7/2014 17,36 17,33 +0,29% 17,17 17,42 17,27 17,26 17,33 5.628 19.879.883.900
7/7/2014 17,41 17,28 -1,26% 17,14 17,44 17,27 17,28 17,29 2.797 32.312.332.600
4/7/2014 17,43 17,50 0,00% 17,35 17,55 17,44 17,50 17,51 3.301 16.458.089.500
3/7/2014 16,90 17,50 +2,22% 16,85 17,50 17,26 17,42 17,50 6.788 45.982.121.500
2/7/2014 17,19 17,12 -0,41% 16,97 17,33 17,13 17,10 17,12 7.469 49.127.628.500
1/7/2014 17,35 17,19 -0,58% 16,92 17,45 17,15 17,19 17,20 1.767 39.355.713.600
30/6/2014 17,36 17,29 +0,52% 17,04 17,55 17,26 17,27 17,29 9.121 36.182.212.800
27/6/2014 17,25 17,20 -0,69% 17,10 17,39 17,21 17,19 17,21 4.600 28.783.283.900
26/6/2014 17,47 17,32 +0,17% 17,01 17,57 17,28 17,31 17,32 344 40.575.170.900
25/6/2014 17,20 17,29 -1,98% 17,13 17,77 17,39 17,28 17,29 7.936 84.073.200.900
24/6/2014 18,29 17,64 -3,61% 17,49 18,89 18,09 17,64 17,65 9.602 97.623.761.000
23/6/2014 18,75 18,30 -2,14% 18,30 18,75 18,42 18,29 18,30 7.900 26.239.148.400
20/6/2014 18,65 18,70 -1,58% 18,58 18,99 18,78 18,70 18,72 2.608 42.241.118.700
18/6/2014 18,41 19,00 +3,71% 18,25 19,03 18,69 19,00 19,02 6.833 80.413.130.000
17/6/2014 18,65 18,32 -2,24% 18,20 18,68 18,37 18,32 18,35 763 33.153.785.800
16/6/2014 19,00 18,74 -1,32% 18,64 19,13 18,88 18,74 18,80 9.785 58.362.845.000
13/6/2014 18,63 18,99 +0,58% 18,61 19,07 18,89 18,98 18,99 5.365 52.920.092.200
11/6/2014 18,70 18,88 +2,94% 18,30 18,96 18,69 18,84 18,88 7.244 90.440.504.700
10/6/2014 18,04 18,34 +1,49% 17,81 18,35 18,14 18,32 18,34 5.413 65.051.290.900
9/6/2014 17,57 18,07 +2,21% 17,38 18,24 17,87 18,07 18,10 7.706 84.668.059.100
6/6/2014 17,38 17,68 +8,33% 17,11 17,68 17,38 17,66 17,68 3.732 96.254.610.900
5/6/2014 16,71 16,32 -1,69% 16,29 16,83 16,51 16,32 16,33 7.476 38.631.727.000
4/6/2014 16,85 16,60 -1,78% 16,52 16,93 16,64 16,57 16,60 4.230 34.792.040.100
3/6/2014 16,53 16,90 +1,81% 16,47 16,96 16,80 16,85 16,90 4.193 34.618.654.800
2/6/2014 16,80 16,60 -0,54% 16,38 16,87 16,60 16,60 16,61 9.351 43.969.192.500
30/5/2014 17,18 16,69 -3,53% 16,69 17,25 16,89 16,69 16,70 3.243 43.867.145.900
29/5/2014 17,75 17,30 -2,26% 17,30 17,80 17,51 17,30 17,31 5.580 34.260.500.800
28/5/2014 17,55 17,70 +1,20% 17,26 17,79 17,56 17,70 17,71 2.662 39.438.068.000
27/5/2014 17,93 17,49 -2,07% 17,41 18,03 17,62 17,48 17,49 6.503 41.034.988.300
26/5/2014 17,80 17,86 +0,90% 17,71 17,90 17,82 17,86 17,87 1.547 13.168.382.400
23/5/2014 17,58 17,70 +0,28% 17,55 17,83 17,69 17,70 17,72 3.439 32.130.303.000
22/5/2014 17,51 17,65 +1,09% 17,34 17,77 17,55 17,64 17,65 5.955 56.742.463.900
21/5/2014 17,46 17,46 +0,92% 17,10 17,82 17,53 17,46 17,49 8.176 71.306.967.700
20/5/2014 17,90 17,30 -3,57% 17,10 18,38 17,73 17,30 17,32 526 96.668.938.900
19/5/2014 17,98 17,94 -0,61% 17,82 18,04 17,92 17,93 17,94 4.735 46.486.285.400
16/5/2014 18,00 18,05 +0,11% 17,91 18,37 18,07 18,05 18,06 6.509 47.257.239.600
15/5/2014 18,17 18,03 -1,42% 17,93 18,23 18,02 18,02 18,03 5.020 36.940.775.300
14/5/2014 17,96 18,29 +1,84% 17,85 18,34 18,17 18,26 18,29 4.243 42.644.213.800
13/5/2014 18,00 17,96 -0,39% 17,86 18,40 18,10 17,96 17,97 9.140 49.720.073.800
12/5/2014 17,95 18,03 +2,04% 17,77 18,10 17,94 18,00 18,03 4.575 37.072.150.600
9/5/2014 18,05 17,67 -1,17% 17,60 18,24 17,94 17,67 17,69 2.126 61.705.884.000
8/5/2014 18,60 17,88 -3,77% 17,75 18,80 18,08 17,88 17,89 182 96.699.313.900
7/5/2014 18,14 18,58 +1,86% 18,07 18,85 18,58 18,57 18,58 1.853 82.235.393.500
6/5/2014 17,43 18,24 +3,81% 17,31 18,48 18,07 18,20 18,24 7.286 87.226.560.000
5/5/2014 17,65 17,57 -0,17% 17,31 17,77 17,54 17,57 17,60 7.434 62.351.009.000
2/5/2014 16,55 17,60 +6,22% 16,51 17,60 17,25 17,53 17,60 6.674 90.829.177.500
30/4/2014 16,60 16,57 -0,72% 16,39 16,74 16,56 16,50 16,57 2.254 44.999.845.200
29/4/2014 16,68 16,69 +0,79% 16,51 17,10 16,85 16,69 16,70 9.999 70.851.062.300
28/4/2014 15,95 16,56 +3,31% 15,77 16,56 16,28 16,55 16,56 9.978 51.775.462.100
25/4/2014 15,95 16,03 -0,62% 15,65 16,06 15,86 16,01 16,03 1.994 49.849.417.400
24/4/2014 16,20 16,13 +0,62% 15,87 16,33 16,08 16,12 16,13 6.971 49.009.017.700
23/4/2014 15,97 16,03 +0,44% 15,75 16,07 15,94 16,02 16,03 2.914 35.488.545.400
22/4/2014 16,31 15,96 -2,56% 15,84 16,67 16,14 15,96 15,97 1.775 72.467.423.600
17/4/2014 15,90 16,38 +3,80% 15,54 16,60 16,11 16,37 16,38 7.970 72.032.285.800
16/4/2014 15,59 15,78 +3,00% 15,24 15,78 15,58 15,76 15,78 1.667 44.687.319.800
15/4/2014 15,76 15,32 -3,83% 15,13 16,09 15,50 15,31 15,32 5.993 55.598.096.300
14/4/2014 16,28 15,93 -1,61% 15,83 16,36 16,01 15,93 15,94 6.674 42.910.701.500
11/4/2014 15,53 16,19 +3,25% 15,41 16,19 15,94 16,17 16,19 8.663 68.404.640.100
10/4/2014 15,66 15,68 -1,07% 15,55 16,05 15,73 15,62 15,68 3.284 43.918.372.800
9/4/2014 15,91 15,85 -0,88% 15,42 15,94 15,69 15,83 15,85 4.561 65.586.044.500
8/4/2014 16,80 15,99 -2,86% 15,72 17,07 16,41 15,97 15,99 9.987 113.779.383.400
7/4/2014 15,70 16,46 +6,61% 15,70 16,46 16,12 16,44 16,46 9.838 81.255.250.900
4/4/2014 15,62 15,44 +0,26% 15,35 15,71 15,54 15,43 15,44 3.409 51.572.467.000
3/4/2014 15,53 15,40 -7,00% 15,12 15,65 15,35 15,38 15,40 8.552 86.294.817.100
2/4/2014 15,71 16,56 +4,74% 15,70 16,60 16,35 16,55 16,56 6.207 107.993.142.700
1/4/2014 15,72 15,81 +0,19% 15,48 15,83 15,68 15,80 15,81 9.798 56.808.121.000
31/3/2014 15,71 15,78 +0,77% 15,50 15,78 15,67 15,77 15,78 8.855 44.336.315.000
28/3/2014 15,57 15,66 +0,58% 15,20 15,77 15,48 15,65 15,66 470 65.581.347.900
27/3/2014 14,39 15,57 +8,13% 14,32 15,57 15,24 15,55 15,57 6.058 118.615.111.600
26/3/2014 14,55 14,40 -0,55% 14,35 14,69 14,52 14,39 14,40 4.340 43.074.663.200
25/3/2014 14,26 14,48 +0,56% 14,13 14,60 14,45 14,48 14,49 8.668 58.209.804.500
24/3/2014 14,17 14,40 +2,71% 13,87 14,43 14,17 14,39 14,40 4.115 48.618.051.900
21/3/2014 13,45 14,02 +0,21% 13,45 14,15 13,83 14,01 14,02 466 68.150.717.200
20/3/2014 13,23 13,99 +4,87% 13,16 14,04 13,82 13,99 14,00 2.720 80.521.292.700
19/3/2014 12,95 13,34 +2,85% 12,93 13,53 13,30 13,33 13,34 6.786 68.747.579.500
18/3/2014 12,64 12,97 +3,18% 12,57 13,05 12,83 12,96 12,97 8.110 57.944.762.300
17/3/2014 12,88 12,57 -1,64% 12,57 12,96 12,70 12,57 12,58 95 50.110.403.400
14/3/2014 13,08 12,78 -2,52% 12,77 13,12 12,90 12,77 12,78 5.126 44.735.321.500
13/3/2014 13,39 13,11 -1,58% 13,06 13,48 13,21 13,10 13,11 9.811 30.077.247.600
12/3/2014 13,11 13,32 +1,60% 13,08 13,46 13,33 13,32 13,33 9.235 57.275.278.100
11/3/2014 13,06 13,11 +0,77% 12,96 13,17 13,05 13,10 13,11 9.617 49.105.034.800
10/3/2014 13,27 13,01 -2,33% 12,90 13,37 13,01 13,01 13,02 8.764 51.454.014.700
7/3/2014 13,43 13,32 -0,82% 13,21 13,62 13,38 13,30 13,32 2.479 44.825.865.000
6/3/2014 13,42 13,43 +1,05% 13,31 13,72 13,52 13,42 13,43 8.593 39.526.547.200
5/3/2014 13,70 13,29 -2,21% 13,29 13,73 13,43 13,28 13,29 7.509 20.526.080.900
28/2/2014 14,10 13,59 -3,21% 13,59 14,15 13,75 13,59 13,60 5.784 38.947.547.300
27/2/2014 13,82 14,04 +2,63% 13,65 14,09 13,90 14,04 14,05 6.180 32.777.415.400
26/2/2014 14,20 13,68 -3,53% 13,68 14,25 13,87 13,68 13,69 419 62.699.318.800
25/2/2014 14,45 14,18 -2,21% 14,12 14,67 14,28 14,18 14,19 5.593 51.170.198.600
24/2/2014 14,11 14,50 +2,47% 14,01 14,57 14,25 14,50 14,52 9.693 29.934.336.900
21/2/2014 14,20 14,15 -0,07% 14,07 14,32 14,17 14,13 14,15 9.140 26.498.556.800
20/2/2014 14,06 14,16 -0,28% 13,98 14,34 14,20 14,16 14,20 558 34.755.770.100
19/2/2014 14,02 14,20 +0,64% 13,88 14,20 14,06 14,15 14,20 4.874 39.891.644.600
18/2/2014 14,42 14,11 -2,22% 14,11 14,58 14,32 14,11 14,14 5.514 45.183.671.600
17/2/2014 14,65 14,43 -1,03% 14,33 14,70 14,51 14,42 14,43 5.246 19.120.351.400
14/2/2014 14,71 14,58 -0,21% 14,47 14,71 14,59 14,56 14,58 7.297 39.536.661.500
13/2/2014 14,78 14,61 -2,34% 14,44 14,83 14,56 14,61 14,62 3.342 41.083.569.200
12/2/2014 15,08 14,96 0,00% 14,85 15,10 14,97 14,95 14,96 1.850 35.501.163.600
11/2/2014 14,71 14,96 +2,40% 14,64 15,07 14,88 14,95 14,96 1.948 43.152.403.700
10/2/2014 14,36 14,61 +1,11% 14,33 14,70 14,57 14,60 14,62 4.490 42.438.049.700
7/2/2014 14,27 14,45 +1,69% 14,16 14,55 14,36 14,43 14,45 693 49.229.893.200
6/2/2014 13,94 14,21 +2,75% 13,88 14,36 14,15 14,20 14,21 1.914 45.476.805.900
5/2/2014 14,15 13,83 -1,85% 13,56 14,28 13,88 13,82 13,83 6.537 54.458.244.100
4/2/2014 14,04 14,09 +1,73% 13,77 14,22 13,99 14,08 14,09 5.221 50.934.043.600
3/2/2014 14,59 13,85 -5,78% 13,84 14,63 14,18 13,84 13,85 1.600 73.261.145.100
31/1/2014 14,64 14,70 0,00% 14,55 15,07 14,76 14,70 14,71 1.134 72.788.100.800
30/1/2014 14,88 14,70 -0,68% 14,63 15,10 14,84 14,68 14,70 9.817 38.002.514.800
29/1/2014 15,06 14,80 -1,66% 14,77 15,14 14,89 14,79 14,80 9.182 38.067.913.400
28/1/2014 15,36 15,05 -0,40% 15,02 15,44 15,18 15,05 15,06 104 33.977.569.800
27/1/2014 15,21 15,11 +0,07% 15,04 15,29 15,15 15,11 15,12 102 31.555.106.700
24/1/2014 15,38 15,10 -2,39% 14,98 15,44 15,15 15,10 15,12 674 42.386.748.800
23/1/2014 15,67 15,47 -2,34% 15,47 15,91 15,62 15,47 15,51 6.597 37.736.878.700
22/1/2014 15,42 15,84 +3,26% 15,27 15,87 15,73 15,81 15,84 4.616 70.604.026.200
21/1/2014 15,22 15,34 +1,05% 15,20 15,50 15,35 15,34 15,35 8.230 30.539.426.900
20/1/2014 15,45 15,18 -2,13% 15,15 15,61 15,32 15,17 15,18 8.555 27.163.607.300
17/1/2014 15,72 15,51 -0,51% 15,45 15,77 15,60 15,51 15,52 8.920 35.682.924.900
16/1/2014 16,04 15,59 -2,81% 15,57 16,19 15,81 15,59 15,60 443 52.090.418.900
15/1/2014 15,79 16,04 +2,17% 15,69 16,15 15,93 16,03 16,04 3.651 41.029.699.600
14/1/2014 15,71 15,70 -0,44% 15,62 15,87 15,72 15,69 15,70 240 25.700.327.800
13/1/2014 16,01 15,77 -1,25% 15,66 16,11 15,85 15,75 15,77 1.284 34.327.224.600
10/1/2014 15,76 15,97 +1,72% 15,66 16,30 16,02 15,97 16,00 6.212 48.415.107.300
9/1/2014 16,19 15,70 -3,03% 15,65 16,29 15,90 15,69 15,70 4.262 41.151.371.100
8/1/2014 16,27 16,19 +0,19% 16,15 16,39 16,25 16,19 16,20 665 25.805.248.700
7/1/2014 16,65 16,16 -2,77% 16,16 16,83 16,48 16,16 16,19 9.083 31.401.966.200
6/1/2014 16,45 16,62 +1,22% 16,16 16,64 16,42 16,60 16,62 7.249 33.712.762.100
3/1/2014 16,74 16,42 -1,97% 16,42 16,78 16,54 16,42 16,43 265 29.503.818.800
2/1/2014 17,15 16,75 -1,93% 16,65 17,20 16,87 16,74 16,75 5.584 29.168.442.100
30/12/2013 16,95 17,08 +0,89% 16,95 17,25 17,10 17,08 17,09 4.344 18.131.832.000
27/12/2013 17,00 16,93 +0,06% 16,82 17,02 16,89 16,93 16,94 6.631 25.531.502.000
26/12/2013 17,15 16,92 -0,82% 16,89 17,19 16,97 16,92 16,93 2.940 25.958.006.900
23/12/2013 17,02 17,06 +0,89% 16,87 17,17 17,03 17,06 17,09 1.979 19.628.850.800
20/12/2013 17,25 16,91 -1,97% 16,80 17,29 16,98 16,90 16,91 4.979 45.640.706.300
19/12/2013 17,12 17,25 +2,43% 16,87 17,29 17,06 17,24 17,25 287 30.555.448.000
18/12/2013 16,95 16,84 +0,24% 16,83 17,04 16,91 16,84 16,90 4.166 38.610.892.200
17/12/2013 17,21 16,80 -3,11% 16,80 17,35 16,96 16,80 16,84 2.929 49.193.007.400
16/12/2013 17,25 17,34 +1,82% 17,08 17,50 17,30 17,32 17,34 8.999 56.236.538.400
13/12/2013 16,99 17,03 +1,01% 16,91 17,15 16,98 17,02 17,03 3.148 47.658.648.300
12/12/2013 16,85 16,86 +0,48% 16,69 17,02 16,85 16,85 16,86 4.884 37.053.743.300
11/12/2013 17,28 16,78 -3,01% 16,78 17,34 17,03 16,78 16,85 6.291 36.811.445.000
10/12/2013 17,36 17,30 +0,29% 17,26 17,46 17,35 17,29 17,30 2.369 25.350.960.500
9/12/2013 17,32 17,25 +0,12% 17,12 17,47 17,32 17,24 17,25 7.973 23.728.595.600
6/12/2013 17,73 17,23 -2,27% 17,18 17,78 17,41 17,23 17,28 6.704 56.730.475.700
5/12/2013 17,52 17,63 +1,32% 17,46 17,83 17,66 17,61 17,63 7.404 44.752.566.300
4/12/2013 17,76 17,40 -0,63% 17,37 17,76 17,50 17,40 17,43 1.348 48.159.105.900
3/12/2013 17,45 17,51 +0,86% 17,05 17,88 17,46 17,50 17,51 9.096 79.855.990.800
2/12/2013 17,86 17,36 -9,21% 17,36 18,07 17,74 17,36 17,38 6.962 138.983.754.300
29/11/2013 18,89 19,12 +2,47% 18,77 19,39 19,14 19,11 19,12 2.842 72.384.845.800
28/11/2013 18,95 18,66 -1,63% 18,55 19,22 18,82 18,66 18,69 5.346 54.360.652.100
27/11/2013 19,21 18,97 -0,58% 18,81 19,36 19,11 18,97 18,98 1.394 55.988.405.200
26/11/2013 19,90 19,08 -6,29% 19,08 20,04 19,49 19,08 19,09 2.219 75.064.389.900
25/11/2013 20,83 20,36 -1,50% 20,36 20,95 20,62 20,35 20,36 1.958 35.336.996.800
22/11/2013 20,75 20,67 -1,10% 20,67 21,20 20,96 20,67 20,69 787 49.921.112.200
21/11/2013 20,50 20,90 -0,99% 20,39 21,13 20,79 20,90 20,96 1.088 74.529.867.400
19/11/2013 21,30 21,11 -1,54% 20,86 21,37 21,08 21,10 21,11 6.824 89.949.327.000
18/11/2013 20,50 21,44 +4,84% 20,46 21,44 21,04 21,40 21,44 6.618 95.169.259.300
14/11/2013 20,00 20,45 +2,56% 19,96 20,49 20,28 20,43 20,45 1.259 50.060.367.000
13/11/2013 19,55 19,94 +1,99% 19,25 19,99 19,74 19,92 19,94 6.082 61.928.967.500
12/11/2013 20,06 19,55 -2,69% 19,53 20,25 19,80 19,54 19,56 116 48.697.286.700
11/11/2013 19,66 20,09 +2,29% 19,50 20,09 19,84 20,07 20,09 8.262 44.045.710.300
8/11/2013 19,95 19,64 -1,80% 19,60 20,07 19,78 19,64 19,70 7.702 56.215.507.100
7/11/2013 20,27 20,00 -2,01% 19,95 20,63 20,20 20,00 20,01 6.105 42.431.925.700
6/11/2013 20,29 20,41 +0,79% 20,08 20,41 20,25 20,40 20,41 4.604 44.208.818.400
5/11/2013 20,29 20,25 +0,15% 20,05 20,41 20,22 20,25 20,26 4.143 60.872.357.000
4/11/2013 19,99 20,22 +1,81% 19,95 20,28 20,14 20,22 20,23 218 41.315.457.900
1/11/2013 20,12 19,86 -2,79% 19,82 20,35 20,00 19,85 19,86 4.573 87.028.505.400
31/10/2013 19,96 20,43 +2,41% 19,85 20,56 20,35 20,40 20,43 7.068 85.062.535.800
30/10/2013 19,83 19,95 +1,27% 19,16 20,00 19,66 19,95 19,96 9.438 106.904.823.300
29/10/2013 19,71 19,70 -0,96% 19,33 19,96 19,57 19,70 19,71 8.422 65.386.313.300
28/10/2013 19,42 19,89 +7,57% 19,01 19,89 19,49 19,88 19,89 2.117 143.545.389.000
25/10/2013 18,23 18,49 +1,37% 18,20 18,73 18,54 18,48 18,49 866 56.176.836.500
24/10/2013 18,36 18,24 -0,49% 18,04 18,57 18,27 18,24 18,25 1.775 41.138.270.300
23/10/2013 18,55 18,33 -1,19% 18,33 18,85 18,56 18,33 18,35 2.516 39.776.961.100
22/10/2013 18,96 18,55 -1,75% 18,51 19,06 18,74 18,55 18,56 897 61.343.049.200
21/10/2013 17,99 18,88 +5,30% 17,71 18,98 18,47 18,88 18,89 2.146 95.902.757.900
18/10/2013 18,22 17,93 -1,54% 17,83 18,39 18,03 17,92 17,93 4.517 50.699.851.000
17/10/2013 18,27 18,21 -0,76% 18,16 18,53 18,30 18,21 18,23 4.885 49.249.493.200
16/10/2013 18,47 18,35 -0,38% 18,16 18,65 18,41 18,35 18,40 7.313 64.478.442.200
15/10/2013 18,34 18,42 +0,82% 18,18 18,48 18,35 18,40 18,42 4.125 49.960.893.400
14/10/2013 18,06 18,27 +0,94% 17,94 18,32 18,11 18,27 18,29 6.300 39.079.795.800
11/10/2013 18,15 18,10 -0,28% 17,99 18,31 18,13 18,09 18,10 8.390 34.155.886.100
10/10/2013 18,26 18,15 +0,44% 18,01 18,35 18,18 18,15 18,16 9.365 41.502.648.300
9/10/2013 18,40 18,07 -1,31% 17,97 18,46 18,15 18,07 18,08 6.507 35.438.768.400
8/10/2013 18,66 18,31 -1,66% 18,20 18,77 18,35 18,30 18,31 2.159 42.904.931.500
7/10/2013 18,57 18,62 -0,27% 18,50 18,83 18,67 18,62 18,63 162 34.551.040.900
4/10/2013 18,39 18,67 +0,70% 18,07 18,68 18,32 18,66 18,67 9.483 51.304.986.100
3/10/2013 18,80 18,54 -1,28% 18,43 18,83 18,58 18,54 18,55 601 34.295.260.000
2/10/2013 18,58 18,78 +0,59% 18,54 18,84 18,71 18,75 18,78 4.189 20.344.860.800
1/10/2013 18,53 18,67 +1,69% 18,37 18,69 18,56 18,65 18,67 941 28.688.963.600
30/9/2013 18,42 18,36 -0,76% 18,34 19,04 18,67 18,36 18,40 4.448 60.379.319.200
27/9/2013 18,57 18,50 -0,48% 18,44 18,82 18,62 18,49 18,50 2.875 35.505.129.200
26/9/2013 18,82 18,59 -1,12% 18,52 18,82 18,66 18,58 18,59 1.623 33.913.523.800
25/9/2013 18,73 18,80 +0,16% 18,62 18,91 18,76 18,77 18,80 7.338 32.184.181.200
24/9/2013 19,18 18,77 -1,83% 18,77 19,18 18,91 18,77 18,80 1.122 35.881.699.300
23/9/2013 19,00 19,12 +0,95% 18,91 19,22 19,06 19,10 19,12 960 26.674.613.000
20/9/2013 19,09 18,94 -1,15% 18,78 19,18 18,92 18,90 18,94 8.184 35.868.730.000
19/9/2013 18,96 19,16 +1,38% 18,76 19,31 19,09 19,15 19,16 6.411 46.732.669.000
18/9/2013 18,41 18,90 +2,00% 18,16 19,00 18,56 18,89 18,90 3.927 57.463.964.000
17/9/2013 18,59 18,53 +0,43% 18,30 18,60 18,46 18,50 18,53 1.200 34.988.994.000
16/9/2013 18,43 18,45 +1,77% 18,17 18,72 18,47 18,44 18,47 3.239 62.757.499.100
13/9/2013 17,85 18,13 +1,57% 17,80 18,27 18,09 18,10 18,13 7.806 33.222.364.900
12/9/2013 18,17 17,85 -2,19% 17,75 18,40 17,91 17,80 17,85 1.000 85.758.049.200
11/9/2013 18,29 18,25 -0,49% 18,07 18,54 18,27 18,24 18,25 1.298 49.925.182.700
10/9/2013 18,25 18,34 +0,94% 18,17 18,54 18,32 18,30 18,34 6.661 53.256.539.700
9/9/2013 17,77 18,17 +2,31% 17,77 18,21 18,04 18,16 18,17 3.661 54.011.851.000
6/9/2013 17,80 17,76 +1,25% 17,46 18,00 17,68 17,75 17,76 5.779 54.591.656.400
5/9/2013 16,86 17,54 +4,09% 16,84 17,81 17,44 17,53 17,54 1.936 83.721.239.200
4/9/2013 16,63 16,85 +0,42% 16,56 16,94 16,79 16,83 16,85 8.148 62.125.123.500
3/9/2013 16,89 16,78 -0,94% 16,68 17,13 16,86 16,76 16,78 8.237 53.079.357.900
2/9/2013 17,15 16,94 +0,83% 16,86 17,23 17,00 16,93 16,94 4.135 32.394.291.700
30/8/2013 17,01 16,80 -0,59% 16,52 17,05 16,68 16,80 16,81 7.115 64.983.639.900
29/8/2013 17,32 16,90 -1,52% 16,85 17,48 17,11 16,90 16,91 3.223 41.351.473.000
28/8/2013 17,51 17,16 -1,66% 17,09 17,75 17,40 17,16 17,18 254 52.297.194.500
27/8/2013 17,95 17,45 -4,07% 17,45 18,05 17,70 17,45 17,48 3.173 51.380.011.400
26/8/2013 18,50 18,19 -1,94% 18,17 18,69 18,38 18,19 18,22 183 32.915.157.400
23/8/2013 18,12 18,55 +1,59% 18,12 18,59 18,43 18,54 18,55 1.494 59.907.177.900
22/8/2013 17,80 18,26 +5,31% 17,63 18,37 18,01 18,26 18,27 9.993 94.922.628.200
21/8/2013 17,07 17,34 +1,23% 17,04 17,78 17,40 17,34 17,36 3.173 75.397.694.700
20/8/2013 17,71 17,13 -3,93% 17,11 17,85 17,46 17,13 17,14 3.083 53.029.816.600
19/8/2013 17,45 17,83 +0,28% 17,36 18,03 17,74 17,80 17,84 4.442 88.480.616.300
16/8/2013 17,76 17,78 -0,28% 17,42 18,06 17,75 17,78 17,79 7.452 66.949.672.000
15/8/2013 16,70 17,83 +5,19% 16,67 17,96 17,61 17,81 17,83 1.403 142.955.401.500
14/8/2013 16,36 16,95 +3,54% 16,29 17,00 16,77 16,92 16,96 288 90.342.622.700
13/8/2013 16,65 16,37 -0,97% 16,17 16,66 16,36 16,37 16,40 7.787 57.194.106.000
12/8/2013 17,30 16,53 -3,22% 16,47 17,66 17,14 16,53 16,57 4.017 93.620.761.100
9/8/2013 16,74 17,08 +2,58% 16,52 17,12 16,90 17,05 17,08 4.500 53.888.254.200
8/8/2013 16,35 16,65 +2,46% 16,20 16,85 16,57 16,64 16,65 7.539 42.805.801.000
7/8/2013 16,27 16,25 -0,18% 16,10 16,46 16,33 16,25 16,29 5.218 28.884.565.900
6/8/2013 16,68 16,28 -2,22% 16,17 16,70 16,32 16,27 16,28 4.620 41.774.911.200
5/8/2013 16,77 16,65 -0,95% 16,54 16,87 16,63 16,64 16,65 7.712 24.976.367.100
2/8/2013 16,87 16,81 -0,77% 16,69 17,04 16,85 16,80 16,81 1.406 29.868.825.900
1/8/2013 16,70 16,94 +3,99% 16,60 17,04 16,85 16,93 16,94 3.910 53.520.873.100
31/7/2013 16,33 16,29 -1,03% 16,17 16,50 16,31 16,28 16,29 3.320 38.669.031.000
30/7/2013 16,78 16,46 -1,32% 16,36 16,82 16,49 16,46 16,47 1.661 37.327.253.700
29/7/2013 16,99 16,68 -1,59% 16,63 17,06 16,77 16,68 16,70 6.618 29.741.020.900
26/7/2013 16,74 16,95 +0,65% 16,71 17,09 16,90 16,94 16,95 8.116 37.899.670.300
25/7/2013 16,24 16,84 +2,75% 16,21 16,88 16,66 16,83 16,84 8.387 62.005.232.900
24/7/2013 16,37 16,39 -0,12% 16,15 16,55 16,32 16,38 16,39 676 39.198.503.900
23/7/2013 16,41 16,41 +0,67% 16,38 16,66 16,50 16,41 16,43 7.931 41.696.977.400
22/7/2013 15,97 16,30 +2,64% 15,90 16,49 16,23 16,30 16,31 1.214 41.437.873.800
19/7/2013 16,07 15,88 -1,37% 15,85 16,10 15,96 15,88 15,92 9.785 29.871.258.800
18/7/2013 16,00 16,10 +0,25% 15,91 16,29 16,17 16,10 16,11 3.620 37.907.643.100
17/7/2013 15,91 16,06 +1,97% 15,87 16,20 16,07 16,05 16,06 2.623 47.110.231.300
16/7/2013 15,64 15,75 +1,35% 15,47 15,79 15,63 15,75 15,76 9.928 32.912.243.700
15/7/2013 15,45 15,54 +0,71% 15,35 15,69 15,55 15,54 15,56 3.888 31.714.721.200
12/7/2013 15,66 15,43 -2,34% 15,43 15,92 15,62 15,43 15,46 9.181 37.164.549.000
11/7/2013 15,52 15,80 +3,88% 15,25 15,82 15,54 15,79 15,80 8.688 52.947.474.800
10/7/2013 15,18 15,21 +1,54% 15,06 15,44 15,26 15,21 15,23 8.171 31.890.154.100
8/7/2013 15,20 14,98 -1,12% 14,97 15,35 15,15 14,98 14,99 2.593 34.001.599.500
5/7/2013 15,81 15,15 -5,08% 14,94 15,82 15,24 15,15 15,17 3.913 74.798.946.200
4/7/2013 16,10 15,96 +0,38% 15,88 16,17 15,99 15,96 15,97 9.633 38.096.685.100
3/7/2013 15,24 15,90 +3,31% 15,15 15,98 15,65 15,86 15,90 5.287 78.557.461.500
2/7/2013 16,05 15,39 -4,76% 15,11 16,25 15,52 15,39 15,40 4.028 86.844.903.400
1/7/2013 16,20 16,16 -0,12% 15,94 16,32 16,11 16,15 16,16 4.705 36.629.830.300
28/6/2013 16,35 16,18 -1,22% 15,94 16,35 16,16 16,12 16,18 3.383 54.921.295.600
27/6/2013 16,22 16,38 +1,42% 16,17 16,47 16,33 16,37 16,38 9.202 43.221.452.400
26/6/2013 16,14 16,15 +0,94% 16,08 16,44 16,26 16,15 16,24 4.743 48.552.743.900
25/6/2013 16,10 16,00 +0,57% 15,87 16,39 16,02 16,00 16,01 870 51.416.205.500
24/6/2013 15,97 15,91 -3,34% 15,57 16,25 15,91 15,91 15,92 323 64.520.019.500
21/6/2013 16,93 16,46 -3,29% 16,46 16,93 16,61 16,46 16,48 6.012 70.729.558.100
20/6/2013 16,90 17,02 -1,05% 16,50 17,27 16,87 17,02 17,03 6.400 107.878.119.100
19/6/2013 17,89 17,20 -3,53% 17,15 17,95 17,58 17,20 17,22 2.391 68.723.051.300
18/6/2013 17,95 17,83 -1,44% 17,62 18,08 17,85 17,83 17,84 8.893 56.756.413.300
17/6/2013 18,45 18,09 +0,17% 18,02 18,53 18,27 18,09 18,10 1.226 45.571.476.300
14/6/2013 18,65 18,06 -3,94% 18,06 18,86 18,27 18,06 18,10 4.286 69.816.560.600
13/6/2013 18,10 18,80 +3,75% 17,94 19,02 18,62 18,80 18,81 5.902 58.183.530.900
12/6/2013 18,67 18,12 -2,21% 18,06 18,80 18,36 18,12 18,13 8.487 68.337.849.200
11/6/2013 18,65 18,53 -1,85% 18,23 18,79 18,53 18,53 18,54 7.515 59.612.172.100
10/6/2013 18,84 18,88 +0,21% 18,83 19,12 18,97 18,87 18,88 2.824 38.111.690.600
7/6/2013 18,95 18,84 -3,19% 18,72 19,27 18,99 18,84 18,85 5.326 73.491.397.500
6/6/2013 19,46 19,46 +0,21% 19,21 19,55 19,42 19,45 19,48 8.827 52.772.212.100
5/6/2013 20,00 19,42 -3,24% 19,37 20,13 19,70 19,41 19,42 6.946 63.525.228.800
4/6/2013 20,46 20,07 -1,08% 19,96 20,47 20,10 20,06 20,07 4.382 49.157.177.000
3/6/2013 20,11 20,29 +1,20% 19,94 20,44 20,26 20,29 20,30 7.278 62.126.365.500
31/5/2013 19,87 20,05 +1,01% 19,80 20,36 20,10 20,04 20,05 4.193 70.954.078.800
29/5/2013 19,92 19,85 -1,10% 19,85 20,07 19,93 19,85 19,87 1.669 49.759.937.700
28/5/2013 20,16 20,07 +0,65% 20,01 20,34 20,15 20,05 20,07 2.322 55.848.627.400
27/5/2013 20,01 19,94 -0,55% 19,94 20,15 20,05 19,94 19,95 9.064 11.688.562.600
24/5/2013 19,89 20,05 +0,96% 19,79 20,16 20,02 20,05 20,07 2.713 74.114.722.900
23/5/2013 19,55 19,86 -0,30% 19,48 19,86 19,67 19,85 19,86 4.014 65.568.807.700
22/5/2013 20,27 19,92 -1,58% 19,68 20,40 20,00 19,92 19,93 424 70.027.039.700
21/5/2013 20,19 20,24 +0,20% 19,98 20,38 20,20 20,24 20,25 4.011 47.371.602.200
20/5/2013 19,90 20,20 +1,25% 19,56 20,25 20,00 20,20 20,21 3.670 61.171.114.800
17/5/2013 19,91 19,95 +1,01% 19,79 20,05 19,91 19,94 19,95 4.239 37.920.961.300
16/5/2013 19,52 19,75 +0,92% 19,46 20,08 19,79 19,74 19,75 8.760 49.625.832.700
15/5/2013 19,50 19,57 +0,10% 19,33 19,64 19,47 19,55 19,57 6.042 42.581.299.000
14/5/2013 19,53 19,55 +0,83% 19,25 19,68 19,47 19,54 19,55 9.104 59.674.655.600
13/5/2013 19,81 19,39 -2,81% 19,39 19,85 19,53 19,39 19,45 1.672 42.147.866.400
10/5/2013 20,16 19,95 -1,43% 19,71 20,39 19,93 19,92 19,95 2.504 43.914.881.300
9/5/2013 20,25 20,24 -0,25% 20,09 20,52 20,29 20,20 20,24 187 46.408.055.800
8/5/2013 20,75 20,29 -1,60% 20,22 20,82 20,42 20,28 20,29 7.665 49.848.022.000
7/5/2013 20,40 20,62 +1,33% 20,28 20,74 20,54 20,62 20,63 9.209 54.230.596.100
6/5/2013 20,01 20,35 +1,75% 19,82 20,35 20,14 20,33 20,35 2.356 62.735.090.200
3/5/2013 20,49 20,00 -1,23% 19,89 20,66 20,20 19,98 20,00 2.937 86.904.454.800
2/5/2013 19,85 20,25 +0,80% 19,85 20,63 20,21 20,24 20,25 5.110 68.207.634.900
30/4/2013 19,65 20,09 -1,28% 19,44 20,09 19,72 20,08 20,09 8.075 90.554.380.600
29/4/2013 20,00 20,35 +5,50% 19,94 20,58 20,27 20,34 20,35 122 143.468.929.200
26/4/2013 19,10 19,29 +0,47% 19,10 19,52 19,35 19,29 19,30 9.068 53.218.281.200
25/4/2013 19,47 19,20 -1,29% 19,14 19,69 19,35 19,20 19,26 3.899 68.050.313.500
24/4/2013 19,06 19,45 +1,41% 19,01 19,66 19,48 19,42 19,45 8.568 64.906.380.600
23/4/2013 18,71 19,18 +2,18% 18,66 19,52 19,22 19,15 19,18 4.471 66.767.877.500
22/4/2013 18,37 18,77 +1,57% 18,17 18,78 18,50 18,74 18,78 3.405 44.772.321.800
19/4/2013 18,15 18,48 +3,70% 17,95 18,48 18,27 18,41 18,48 1.159 70.104.649.000
18/4/2013 17,32 17,82 +3,79% 17,12 17,94 17,58 17,81 17,83 3.205 50.124.401.800
17/4/2013 17,44 17,17 -2,99% 16,98 17,60 17,22 17,17 17,18 4.734 67.835.395.400
16/4/2013 17,47 17,70 +2,73% 17,43 17,75 17,62 17,70 17,71 1.388 41.852.653.100
15/4/2013 17,70 17,23 -4,06% 17,23 17,83 17,49 17,22 17,28 521 62.595.807.000
12/4/2013 17,94 17,96 -0,17% 17,53 18,08 17,77 17,96 17,97 4.197 48.711.146.500
11/4/2013 18,47 17,99 -2,33% 17,87 18,53 18,03 17,99 18,00 4.987 40.045.108.900
10/4/2013 18,21 18,42 +1,49% 18,17 18,65 18,44 18,42 18,43 2.549 58.612.218.600
9/4/2013 17,48 18,15 +4,25% 17,48 18,25 17,96 18,12 18,15 5.924 55.265.346.100
8/4/2013 17,86 17,41 -2,19% 17,34 17,91 17,50 17,40 17,42 1.223 38.478.552.800
5/4/2013 17,58 17,80 +0,45% 17,55 17,91 17,72 17,80 17,81 8.661 30.237.028.500
4/4/2013 17,95 17,72 -1,56% 17,71 18,21 17,91 17,72 17,74 9.404 34.843.035.300
3/4/2013 17,68 18,00 +1,69% 17,68 18,00 17,87 17,99 18,00 6.286 28.031.021.800
2/4/2013 18,11 17,70 -1,88% 17,70 18,20 17,96 17,70 17,77 9.271 36.947.986.400
1/4/2013 18,27 18,04 -1,69% 18,04 18,38 18,19 18,03 18,04 1.798 28.284.768.800
28/3/2013 18,41 18,35 -0,38% 18,22 18,53 18,34 18,35 18,36 9.339 28.824.754.300
27/3/2013 18,60 18,42 -0,91% 18,35 18,61 18,46 18,42 18,44 5.925 24.567.658.800
26/3/2013 18,73 18,59 -0,21% 18,48 18,88 18,67 18,59 18,60 7.689 29.469.671.600
25/3/2013 18,73 18,63 0,00% 18,42 18,82 18,59 18,60 18,63 9.165 45.266.855.900
22/3/2013 18,55 18,63 +0,54% 18,46 18,71 18,59 18,62 18,63 4.301 30.014.558.400
21/3/2013 18,72 18,53 -1,70% 18,53 18,86 18,66 18,53 18,57 4.612 41.029.644.000
20/3/2013 19,05 18,85 -1,31% 18,68 19,16 18,85 18,85 18,86 1.723 52.114.569.800
19/3/2013 19,15 19,10 -0,52% 18,83 19,32 19,02 19,07 19,10 8.306 64.341.630.400
18/3/2013 18,90 19,20 +0,58% 18,84 19,35 19,13 19,19 19,20 8.622 77.384.764.100
15/3/2013 19,40 19,09 -1,50% 19,01 19,55 19,25 19,09 19,10 2.179 84.389.182.500
14/3/2013 18,98 19,38 +3,30% 18,60 19,38 18,97 19,37 19,38 6.309 51.566.704.000
13/3/2013 18,81 18,76 +0,11% 18,75 19,20 18,95 18,76 18,77 2.932 60.021.826.300
12/3/2013 18,85 18,74 -1,00% 18,63 19,14 18,88 18,74 18,76 680 49.350.005.900
11/3/2013 18,29 18,93 +3,05% 17,92 18,97 18,31 18,91 18,93 2.901 45.968.080.500
8/3/2013 18,79 18,37 -3,06% 18,16 19,32 18,60 18,36 18,37 6.570 56.902.827.800
7/3/2013 18,31 18,95 +4,99% 18,31 19,58 18,93 18,93 18,95 3.685 118.153.699.600
6/3/2013 17,60 18,05 +9,00% 17,22 18,27 17,64 18,04 18,05 4.227 130.387.334.400
5/3/2013 16,63 16,56 +0,36% 16,47 16,76 16,63 16,56 16,57 352 52.673.335.000
4/3/2013 16,82 16,50 -2,37% 16,50 17,10 16,70 16,49 16,50 3.333 59.356.568.500
1/3/2013 16,50 16,90 +1,75% 16,40 17,02 16,74 16,90 16,91 8.914 52.796.679.400
28/2/2013 16,76 16,61 -1,19% 16,55 16,85 16,69 16,60 16,61 4.002 46.465.792.100
27/2/2013 16,79 16,81 +0,42% 16,64 16,98 16,80 16,81 16,82 7.144 48.074.906.100
26/2/2013 16,78 16,74 -1,24% 16,53 16,86 16,66 16,74 16,75 1.577 55.673.460.300
25/2/2013 17,05 16,95 -1,17% 16,85 17,10 16,98 16,95 16,96 3.147 51.797.721.800
22/2/2013 17,51 17,15 -0,98% 17,01 17,51 17,16 17,10 17,15 3.029 53.037.549.600
21/2/2013 17,47 17,32 -1,70% 17,20 17,57 17,38 17,32 17,33 436 52.827.291.800
20/2/2013 18,10 17,62 -2,65% 17,59 18,10 17,83 17,60 17,62 55 46.258.242.600
19/2/2013 17,91 18,10 +1,12% 17,89 18,18 18,06 18,10 18,13 292 52.063.517.000
18/2/2013 17,64 17,90 +1,53% 17,52 17,90 17,71 17,89 17,90 1.509 35.943.936.300
15/2/2013 17,61 17,63 -0,23% 17,53 17,79 17,67 17,62 17,63 1 44.195.065.300
14/2/2013 17,79 17,67 -0,73% 17,58 17,90 17,73 17,67 17,69 852 45.943.603.400
13/2/2013 17,95 17,80 +0,34% 17,73 18,00 17,84 17,79 17,80 5.408 39.847.020.900
8/2/2013 17,55 17,74 +1,37% 17,38 17,74 17,56 17,72 17,74 87 54.564.381.100
7/2/2013 17,75 17,50 -0,57% 17,32 17,98 17,62 17,47 17,50 5.234 65.314.499.400
6/2/2013 17,93 17,60 -2,65% 17,53 18,00 17,68 17,59 17,60 5.172 54.632.883.900
5/2/2013 17,28 18,08 +0,44% 17,26 18,29 17,85 18,08 18,09 8.665 138.068.658.000
4/2/2013 18,16 18,00 -2,49% 17,89 18,35 18,03 18,00 18,03 1.075 58.244.140.300
1/2/2013 18,14 18,46 +2,10% 18,12 18,65 18,40 18,46 18,47 916 53.114.757.000
31/1/2013 18,26 18,08 -0,66% 17,90 18,33 18,03 18,08 18,09 2.263 59.938.304.400
30/1/2013 18,99 18,20 -4,76% 18,17 18,99 18,44 18,20 18,23 9.053 123.530.972.100
29/1/2013 19,35 19,11 -1,34% 18,84 19,37 19,07 19,11 19,12 9.455 51.686.047.800
28/1/2013 19,73 19,37 -1,22% 19,30 19,81 19,54 19,36 19,37 3.728 39.317.054.200
24/1/2013 19,37 19,61 +0,31% 19,37 19,73 19,60 19,58 19,61 5.470 38.450.853.200
23/1/2013 19,50 19,55 -0,15% 19,43 19,63 19,52 19,53 19,55 7.340 33.581.186.500
22/1/2013 19,42 19,58 +0,98% 19,23 19,58 19,41 19,57 19,58 3.347 45.689.995.900
21/1/2013 19,57 19,39 -0,97% 19,27 19,60 19,40 19,38 19,39 8.725 35.083.421.200
18/1/2013 19,80 19,58 -0,66% 19,58 19,89 19,72 19,57 19,58 7.823 37.307.918.300
17/1/2013 19,86 19,71 -0,66% 19,69 19,93 19,80 19,70 19,71 692 39.039.940.900
16/1/2013 19,89 19,84 +0,10% 19,60 19,89 19,73 19,81 19,84 5.259 33.133.682.600
15/1/2013 20,11 19,82 -0,15% 19,78 20,15 19,93 19,81 19,82 9.166 59.085.907.500
14/1/2013 20,01 19,85 -0,15% 19,76 20,24 19,96 19,84 19,85 4.224 56.485.489.700
11/1/2013 19,85 19,88 +0,25% 19,70 20,04 19,85 19,87 19,88 254 36.185.512.000
10/1/2013 19,77 19,83 +0,76% 19,54 19,88 19,73 19,80 19,83 2.046 34.595.383.300
9/1/2013 19,64 19,68 +0,92% 19,46 19,87 19,69 19,65 19,68 8.603 47.974.302.300
8/1/2013 20,11 19,50 -2,89% 19,46 20,23 19,69 19,50 19,57 3.748 57.302.410.700
7/1/2013 20,48 20,08 -1,95% 19,95 20,67 20,16 20,07 20,08 96 56.592.699.100
4/1/2013 20,33 20,48 +0,39% 20,17 20,62 20,42 20,47 20,48 8.049 73.822.225.800
3/1/2013 19,81 20,40 +3,61% 19,70 20,40 20,16 20,38 20,40 4.966 61.627.466.100
2/1/2013 19,99 19,69 0,00% 19,69 20,21 19,92 19,69 19,70 3.414 60.128.028.800
28/12/2012 19,50 19,52 +0,57% 19,30 19,63 19,49 19,51 19,52 4.642 55.314.562.500
27/12/2012 20,06 19,41 -3,24% 19,35 20,17 19,63 19,41 19,44 3.687 57.532.852.800
26/12/2012 20,54 20,06 -3,04% 20,06 20,68 20,39 20,06 20,08 9.776 49.055.571.900
21/12/2012 20,66 20,69 -1,71% 20,39 20,74 20,57 20,66 20,69 4.557 60.484.991.700
20/12/2012 20,87 21,05 +0,57% 20,63 21,09 20,82 21,04 21,05 2.972 53.398.392.200
19/12/2012 20,40 20,93 +3,77% 20,40 20,99 20,76 20,89 20,93 8.867 100.558.926.300
18/12/2012 19,86 20,17 +1,26% 19,85 20,26 20,11 20,16 20,17 9.404 49.657.575.300
17/12/2012 20,08 19,92 -1,43% 19,80 20,14 19,95 19,92 19,93 74 56.711.791.100
14/12/2012 19,59 20,21 +3,27% 19,53 20,28 20,04 20,20 20,21 6.093 89.715.389.500
13/12/2012 19,73 19,57 -1,41% 19,50 19,83 19,63 19,56 19,57 7.643 64.191.680.300
12/12/2012 19,93 19,85 -0,70% 19,68 20,05 19,86 19,82 19,85 9.237 68.941.486.800
11/12/2012 19,67 19,99 +2,15% 19,61 19,99 19,87 19,91 19,99 6.545 54.529.551.500
10/12/2012 19,04 19,57 +2,57% 18,94 19,57 19,33 19,56 19,57 7.486 44.736.699.900
7/12/2012 18,77 19,08 +2,03% 18,66 19,10 18,97 19,07 19,08 9.515 33.366.738.800
6/12/2012 18,92 18,70 -1,27% 18,70 18,98 18,81 18,69 18,70 868 40.412.589.800
5/12/2012 19,00 18,94 +0,64% 18,74 19,01 18,89 18,92 18,94 1.267 31.790.044.700
4/12/2012 19,04 18,82 -0,95% 18,76 19,14 18,96 18,82 18,84 8.334 46.526.249.600
3/12/2012 18,88 19,00 +1,82% 18,71 19,04 18,92 18,96 19,00 2.504 40.079.687.900
30/11/2012 19,09 18,66 -2,56% 18,51 19,28 18,78 18,66 18,67 5.481 69.820.730.200
29/11/2012 19,00 19,15 +2,68% 18,74 19,15 18,97 19,11 19,15 2.932 50.670.558.200
28/11/2012 18,44 18,65 +0,76% 18,35 18,83 18,60 18,65 18,66 8.244 48.291.068.000
27/11/2012 18,92 18,51 -1,65% 18,48 19,29 18,85 18,50 18,51 4.671 59.961.028.600
26/11/2012 19,13 18,82 -1,83% 18,70 19,13 18,86 18,82 18,85 5.283 33.966.501.000
23/11/2012 18,65 19,17 +2,79% 18,50 19,18 18,87 19,15 19,17 3.879 36.837.346.100
22/11/2012 18,81 18,65 +0,16% 18,45 18,95 18,63 18,65 18,66 3.042 31.224.530.700
21/11/2012 19,47 18,62 -2,67% 18,62 19,56 19,03 18,62 18,64 6.756 61.645.251.700
19/11/2012 19,44 19,13 +0,53% 19,13 19,62 19,40 19,13 19,25 8.960 43.524.354.300
16/11/2012 19,67 19,03 -3,89% 18,84 19,80 19,29 19,03 19,07 6.124 65.371.253.200
14/11/2012 20,29 19,80 -3,27% 19,66 20,54 19,93 19,79 19,80 7.552 56.365.217.000
13/11/2012 20,44 20,47 +0,15% 20,28 20,67 20,44 20,45 20,47 450 52.403.788.800
12/11/2012 20,83 20,44 -1,64% 20,44 20,96 20,59 20,44 20,45 7.468 34.654.381.000
9/11/2012 20,55 20,78 +0,82% 20,52 21,11 20,87 20,78 20,79 8.202 43.594.246.500
8/11/2012 21,20 20,61 -2,69% 20,57 21,35 20,96 20,60 20,61 1.562 48.127.508.600
7/11/2012 21,62 21,18 -2,31% 21,04 21,72 21,28 21,17 21,18 2.477 50.116.007.700
6/11/2012 21,44 21,68 +2,07% 21,27 21,80 21,58 21,67 21,68 3.717 45.944.949.700
5/11/2012 20,63 21,24 +1,87% 20,43 21,25 20,95 21,21 21,24 2.419 47.678.463.100
1/11/2012 20,92 20,85 +0,24% 20,68 21,06 20,83 20,84 20,85 2.106 47.185.045.400
31/10/2012 21,63 20,80 -3,39% 20,80 21,72 21,00 20,79 20,80 7.358 62.613.840.800
30/10/2012 21,40 21,53 +0,84% 21,40 21,68 21,55 21,53 21,54 4.110 18.259.115.700
29/10/2012 21,50 21,35 -3,39% 21,17 21,60 21,37 21,31 21,35 8.106 43.372.223.400
26/10/2012 21,69 22,10 +1,61% 21,61 22,41 22,14 22,10 22,11 784 57.006.386.600
25/10/2012 21,71 21,75 +0,97% 21,64 22,03 21,78 21,72 21,75 3.461 25.451.410.400
24/10/2012 21,73 21,54 -0,60% 21,54 21,81 21,66 21,54 21,55 3.050 23.658.855.300
23/10/2012 21,94 21,67 -1,72% 21,50 21,97 21,66 21,65 21,67 5.339 56.161.793.000
22/10/2012 22,33 22,05 -0,90% 22,01 22,55 22,13 22,04 22,05 4.567 42.537.557.600
19/10/2012 22,53 22,25 -1,11% 22,25 22,60 22,35 22,25 22,27 9.216 44.673.708.000
18/10/2012 22,55 22,50 -0,53% 22,30 22,65 22,45 22,50 22,52 6.616 68.086.118.100
17/10/2012 22,74 22,62 -0,79% 22,55 22,88 22,68 22,62 22,63 218 61.654.921.200
16/10/2012 22,94 22,80 0,00% 22,54 23,10 22,85 22,76 22,80 9.412 49.640.920.500
15/10/2012 22,55 22,80 +1,33% 22,43 22,81 22,65 22,76 22,80 93 52.506.282.800
11/10/2012 22,27 22,50 +1,72% 22,20 22,60 22,45 22,49 22,50 412 49.517.255.400
10/10/2012 22,27 22,12 -0,45% 22,11 22,40 22,18 22,12 22,15 5.657 35.607.026.700
9/10/2012 22,45 22,22 -0,85% 22,19 22,60 22,30 22,21 22,22 630 38.144.977.000
8/10/2012 22,10 22,41 +0,72% 22,10 22,49 22,32 22,40 22,41 8.244 29.679.075.600
5/10/2012 22,68 22,25 -0,67% 22,20 22,68 22,40 22,25 22,26 24 32.874.855.400
4/10/2012 22,36 22,40 +0,27% 22,02 22,57 22,32 22,40 22,41 1.616 49.942.320.800
3/10/2012 22,76 22,34 -1,59% 22,28 22,88 22,49 22,33 22,34 9.702 50.679.879.200
2/10/2012 22,67 22,70 +0,84% 22,34 22,80 22,59 22,70 22,73 2.234 35.488.666.100
1/10/2012 22,33 22,51 +0,63% 22,31 22,84 22,61 22,51 22,54 2.106 35.265.607.600
28/9/2012 22,55 22,37 -1,50% 22,20 22,65 22,40 22,37 22,38 6.023 41.853.478.800
27/9/2012 22,90 22,71 -0,26% 22,69 22,99 22,81 22,71 22,72 8.782 41.681.615.400
26/9/2012 22,52 22,77 +0,13% 22,46 22,82 22,66 22,76 22,77 442 42.261.576.500
25/9/2012 22,96 22,74 -0,96% 22,60 23,10 22,84 22,73 22,74 4.314 57.482.663.400
24/9/2012 22,66 22,96 +1,15% 22,55 22,96 22,78 22,90 22,96 2.972 41.234.620.900
21/9/2012 23,15 22,70 -1,00% 22,70 23,25 22,91 22,69 22,70 7.084 42.956.182.800
20/9/2012 22,54 22,93 +1,15% 22,42 23,20 22,86 22,93 22,95 4.488 48.198.839.100
19/9/2012 23,15 22,67 -2,28% 22,65 23,34 22,91 22,67 22,69 8.031 67.681.692.200
18/9/2012 23,34 23,20 -0,22% 23,05 23,44 23,25 23,19 23,20 1.665 38.793.538.100
17/9/2012 23,17 23,25 -0,21% 22,86 23,69 23,38 23,24 23,25 8.763 71.016.399.400
14/9/2012 23,07 23,30 +1,75% 23,05 23,84 23,39 23,30 23,31 3.354 108.720.348.200
13/9/2012 21,94 22,90 +4,14% 21,81 23,06 22,55 22,89 22,90 5.937 90.861.352.900
12/9/2012 21,81 21,99 +1,24% 21,68 22,07 21,91 21,97 21,99 535 60.272.594.800
11/9/2012 21,27 21,72 +2,31% 21,25 21,76 21,56 21,71 21,72 6.935 40.986.352.400
10/9/2012 21,44 21,23 +1,10% 21,14 21,54 21,31 21,21 21,23 1.085 48.681.314.800
6/9/2012 20,67 21,00 +1,99% 20,60 21,14 20,94 20,99 21,00 7.559 39.192.429.600
5/9/2012 20,55 20,59 +0,78% 20,28 20,70 20,49 20,58 20,59 7.620 27.354.527.700
4/9/2012 20,63 20,43 -1,21% 20,38 20,74 20,49 20,41 20,43 3.395 29.043.482.100
3/9/2012 20,77 20,68 -0,34% 20,50 20,87 20,62 20,68 20,70 5.117 20.707.206.200
31/8/2012 21,15 20,75 -1,38% 20,75 21,21 20,90 20,75 20,77 301 50.391.785.900
30/8/2012 21,09 21,04 -0,80% 20,90 21,26 21,04 21,03 21,05 6.529 32.462.364.000
29/8/2012 21,49 21,21 -0,61% 21,10 21,52 21,25 21,21 21,22 7.017 41.236.337.400
28/8/2012 21,26 21,34 -0,14% 21,26 21,49 21,36 21,33 21,34 5.344 26.927.294.200
27/8/2012 21,27 21,37 +0,66% 21,03 21,39 21,26 21,36 21,37 5.649 31.338.775.600
24/8/2012 21,10 21,23 -0,23% 21,05 21,49 21,28 21,23 21,25 3.122 49.643.449.500
23/8/2012 21,40 21,28 -0,98% 21,14 21,51 21,26 21,27 21,28 692 36.199.727.800
22/8/2012 21,12 21,49 +1,18% 21,03 21,53 21,35 21,48 21,49 4.192 44.992.358.900
21/8/2012 21,86 21,24 -1,58% 21,16 21,88 21,46 21,24 21,25 298 65.119.708.500
20/8/2012 21,49 21,58 +0,14% 21,40 21,71 21,60 21,58 21,59 9.229 68.636.223.300
17/8/2012 21,57 21,55 +0,42% 21,32 21,60 21,49 21,55 21,56 2.451 38.097.298.500
16/8/2012 21,30 21,46 +1,95% 21,14 21,53 21,34 21,46 21,47 9.234 46.757.494.700
15/8/2012 20,78 21,05 +1,01% 20,74 21,11 20,97 21,01 21,05 8.352 58.168.970.200
14/8/2012 21,15 20,84 -0,90% 20,81 21,35 21,05 20,84 20,85 9.383 42.231.008.400
13/8/2012 21,02 21,03 -0,19% 20,91 21,29 21,07 21,03 21,05 1.467 41.370.390.300
10/8/2012 20,82 21,07 +0,33% 20,75 21,19 21,00 21,07 21,08 1.096 39.778.219.200
9/8/2012 20,91 21,00 -0,85% 20,70 21,13 20,96 21,00 21,01 9.999 50.255.899.500
8/8/2012 20,39 21,18 +4,59% 20,25 21,20 21,00 21,16 21,18 890 86.716.090.000
7/8/2012 20,15 20,25 +1,66% 20,07 20,64 20,39 20,25 20,26 1.679 73.376.091.200
6/8/2012 19,02 19,92 -0,10% 18,83 20,26 19,60 19,92 19,95 1.604 109.063.397.500
3/8/2012 19,98 19,94 +1,73% 19,86 20,27 20,08 19,94 19,95 8.087 62.530.250.700
2/8/2012 19,55 19,60 -1,11% 19,41 20,04 19,75 19,60 19,61 1.172 50.331.255.400
1/8/2012 19,50 19,82 +1,64% 19,10 19,92 19,56 19,82 19,83 9.676 54.406.879.700
31/7/2012 20,31 19,50 -3,99% 19,43 20,31 19,74 19,49 19,50 9.484 75.660.783.000
30/7/2012 20,06 20,31 +0,69% 19,81 20,31 20,11 20,30 20,31 6.132 46.241.581.900
27/7/2012 19,45 20,17 +4,72% 19,31 20,18 19,83 20,15 20,17 207 75.085.623.600
26/7/2012 19,26 19,26 +1,37% 19,00 19,41 19,21 19,26 19,28 4.191 39.889.503.500
25/7/2012 19,00 19,00 +1,12% 18,75 19,21 18,97 18,95 19,00 2.406 33.891.373.900
24/7/2012 19,05 18,79 -0,90% 18,63 19,20 18,82 18,78 18,79 5.876 37.007.856.200
23/7/2012 18,87 18,96 -1,15% 18,41 19,04 18,75 18,96 18,97 7.075 40.255.550.100
20/7/2012 19,38 19,18 -2,24% 19,11 19,56 19,29 19,17 19,18 2.258 36.934.006.700
19/7/2012 19,33 19,62 +1,50% 19,33 19,77 19,62 19,62 19,64 9.337 41.257.999.800
18/7/2012 19,15 19,33 +0,42% 18,98 19,33 19,22 19,32 19,33 7.907 33.685.551.100
17/7/2012 19,43 19,25 -0,52% 19,12 19,59 19,31 19,24 19,25 7.643 32.204.248.900
16/7/2012 19,55 19,35 -1,02% 19,16 19,76 19,47 19,35 19,36 8.812 52.118.320.700
13/7/2012 19,55 19,55 +5,22% 19,33 19,64 19,51 19,55 19,56 5.534 100.858.180.700
12/7/2012 18,30 18,58 +0,22% 18,04 18,73 18,40 18,55 18,58 6.264 47.887.921.800
11/7/2012 18,51 18,54 +0,82% 18,21 18,80 18,55 18,50 18,54 7.882 40.498.283.400
10/7/2012 19,10 18,39 -4,22% 18,35 19,18 18,61 18,39 18,40 9.243 57.682.429.600
6/7/2012 19,35 19,20 -2,04% 19,10 19,50 19,21 19,15 19,20 8.657 41.122.916.400
5/7/2012 19,10 19,60 +3,43% 19,05 19,79 19,49 19,59 19,60 5.882 70.784.983.100
4/7/2012 18,89 18,95 -0,21% 18,79 19,22 19,05 18,95 18,99 7.042 23.404.333.000
3/7/2012 18,52 18,99 +3,43% 18,40 19,13 18,85 18,96 18,99 7.673 56.009.694.800
2/7/2012 18,10 18,36 +0,60% 17,97 18,49 18,23 18,35 18,36 7.792 36.143.739.500
29/6/2012 18,24 18,25 +3,11% 17,97 18,33 18,16 18,24 18,25 956 42.313.754.400
28/6/2012 17,60 17,70 +0,34% 17,42 18,00 17,71 17,68 17,70 8.413 38.199.766.700
27/6/2012 18,00 17,64 -2,00% 17,62 18,21 17,85 17,64 17,65 7.936 37.980.568.800
26/6/2012 18,04 18,00 +1,12% 17,76 18,25 18,00 18,00 18,03 5.666 66.938.704.400
25/6/2012 18,70 17,80 -8,95% 17,80 18,89 18,29 17,79 17,80 151 90.299.464.000
22/6/2012 19,40 19,55 +1,45% 19,06 19,66 19,38 19,55 19,59 5.989 41.949.163.000
21/6/2012 20,01 19,27 -3,17% 19,27 20,07 19,70 19,27 19,29 4.193 54.810.965.900
20/6/2012 19,73 19,90 +1,27% 19,65 20,15 19,89 19,89 19,90 6.211 62.574.470.100
19/6/2012 19,00 19,65 +3,97% 18,95 19,99 19,62 19,65 19,70 927 97.013.580.300
18/6/2012 18,43 18,90 +1,89% 18,21 19,04 18,78 18,89 18,90 9.620 64.445.760.600
15/6/2012 18,27 18,55 +2,09% 17,83 18,55 18,11 18,55 18,56 1.018 53.454.681.400
14/6/2012 18,55 18,17 -3,86% 18,15 18,78 18,36 18,17 18,18 3.366 75.583.491.400
13/6/2012 18,53 18,90 +1,61% 18,40 18,92 18,72 18,87 18,90 5.340 53.366.636.300
12/6/2012 18,45 18,60 +1,14% 18,32 18,67 18,49 18,55 18,60 1.373 45.666.188.800
11/6/2012 19,11 18,39 -2,60% 18,39 19,19 18,73 18,39 18,40 1.722 43.502.059.300
8/6/2012 19,05 18,88 -1,10% 18,66 19,20 18,88 18,88 18,89 3.601 42.069.718.600
6/6/2012 19,05 19,09 +1,54% 18,96 19,32 19,17 19,09 19,15 1.798 55.204.087.500
5/6/2012 19,21 18,80 -1,62% 18,74 19,32 18,99 18,80 18,84 9.884 39.523.489.500
4/6/2012 18,84 19,11 +1,65% 18,68 19,26 19,07 19,11 19,12 8.961 44.644.584.300
1/6/2012 18,53 18,80 -1,73% 18,39 19,02 18,79 18,80 18,84 6.287 57.850.402.100
31/5/2012 18,48 19,13 +4,25% 18,08 19,13 18,58 19,00 19,13 3.141 56.933.508.500
30/5/2012 18,56 18,35 -2,65% 18,32 18,68 18,47 18,35 18,38 2.063 43.578.344.700
29/5/2012 18,91 18,85 +0,32% 18,70 19,22 18,93 18,85 18,87 387 44.355.067.000
28/5/2012 18,95 18,79 +0,80% 18,78 19,15 18,94 18,79 18,80 5.627 17.062.243.100
25/5/2012 18,72 18,64 -0,32% 18,53 19,10 18,78 18,63 18,65 2.267 35.535.949.600
24/5/2012 19,34 18,70 -2,76% 18,56 19,56 18,81 18,70 18,72 7.395 47.092.498.500
23/5/2012 19,66 19,23 -2,44% 18,90 19,79 19,27 19,22 19,23 2.561 51.033.900.500
22/5/2012 20,32 19,71 -3,38% 19,70 20,50 20,03 19,71 19,72 4.044 51.672.931.300
21/5/2012 19,19 20,40 +6,97% 19,14 20,40 19,97 20,39 20,40 6.752 80.913.301.000
18/5/2012 18,60 19,07 +3,47% 18,43 19,21 18,92 19,07 19,09 8.206 58.466.411.000
17/5/2012 19,44 18,43 -4,46% 18,43 19,44 18,80 18,43 18,44 3.699 61.415.175.900
16/5/2012 19,27 19,29 +4,33% 18,95 19,60 19,27 19,28 19,29 7.011 103.614.406.600
15/5/2012 19,00 18,49 -2,17% 18,49 19,27 18,81 18,49 18,50 3.683 60.477.099.500
14/5/2012 19,08 18,90 -3,23% 18,90 19,25 19,07 18,90 18,92 9.366 50.258.252.800
11/5/2012 19,71 19,53 -1,96% 19,53 20,05 19,77 19,53 19,55 3.837 44.819.990.400
10/5/2012 20,30 19,92 -1,19% 19,92 20,50 20,22 19,92 19,96 9.203 39.870.753.500
9/5/2012 20,05 20,16 -0,49% 19,78 20,25 20,05 20,16 20,17 9.673 49.589.894.800
8/5/2012 20,40 20,26 -1,55% 20,01 20,49 20,20 20,26 20,27 8.613 47.605.344.700
7/5/2012 20,45 20,58 +0,49% 20,10 20,72 20,47 20,57 20,58 949 47.832.763.600
4/5/2012 21,26 20,48 -4,30% 20,20 21,37 20,64 20,48 20,49 1.890 80.670.321.800
3/5/2012 21,99 21,40 -2,73% 21,33 22,25 21,61 21,39 21,40 2.078 48.890.634.700
2/5/2012 21,26 22,00 +3,33% 21,21 22,06 21,79 21,92 22,00 6.145 59.852.727.000
30/4/2012 20,97 21,29 +1,72% 20,88 21,29 21,04 21,25 21,29 3.114 34.415.759.800
27/4/2012 21,35 20,93 -1,46% 20,87 21,35 21,02 20,93 20,95 3.123 31.321.848.900
26/4/2012 20,90 21,24 +0,52% 20,83 21,33 21,13 21,23 21,24 2.170 47.712.715.700
25/4/2012 21,38 21,13 -0,52% 20,81 21,49 21,19 21,12 21,13 2.143 56.933.237.800
24/4/2012 21,33 21,24 -0,19% 21,11 21,39 21,21 21,23 21,24 4.900 29.167.066.700
23/4/2012 21,21 21,28 -0,84% 21,05 21,30 21,20 21,27 21,28 3.635 33.130.886.000
20/4/2012 21,62 21,46 +0,05% 21,46 21,79 21,59 21,46 21,50 4.882 18.951.409.900
19/4/2012 21,63 21,45 -1,42% 21,45 21,90 21,59 21,45 21,46 3.220 25.507.450.200
18/4/2012 21,55 21,76 +0,83% 21,27 21,86 21,62 21,75 21,76 760 50.330.606.200
17/4/2012 21,78 21,58 +0,33% 21,38 21,78 21,62 21,58 21,63 6.094 35.875.834.000
16/4/2012 21,83 21,51 -0,74% 21,35 21,93 21,53 21,50 21,51 3.554 35.079.784.700
13/4/2012 21,88 21,67 -1,54% 21,55 22,05 21,72 21,67 21,68 3.380 42.835.254.300
12/4/2012 21,51 22,01 +3,09% 21,38 22,08 21,80 22,01 22,02 2.455 42.199.154.400
11/4/2012 21,45 21,35 +0,76% 21,27 21,59 21,42 21,34 21,35 8.597 53.269.934.900
10/4/2012 21,50 21,19 -1,85% 21,01 21,71 21,31 21,19 21,20 4.109 42.380.925.000
9/4/2012 21,76 21,59 -1,86% 21,51 21,87 21,67 21,58 21,59 3.446 31.424.355.800
5/4/2012 21,82 22,00 +1,10% 21,66 22,18 22,00 21,99 22,00 977 45.009.698.000
4/4/2012 22,26 21,76 -3,50% 21,76 22,36 21,99 21,76 21,79 5.493 53.186.530.500
3/4/2012 23,22 22,55 -2,93% 22,52 23,30 22,82 22,55 22,59 411 47.749.353.800
2/4/2012 23,28 23,23 -0,51% 23,02 23,60 23,37 23,22 23,23 1.421 42.320.195.900
30/3/2012 23,50 23,35 +0,13% 23,11 23,54 23,28 23,28 23,35 9.095 41.491.545.900
29/3/2012 23,21 23,32 -0,30% 22,93 23,40 23,15 23,31 23,32 4.108 54.739.157.600
28/3/2012 23,79 23,39 -1,72% 23,21 23,80 23,39 23,39 23,40 9.218 46.487.089.400
27/3/2012 24,21 23,80 -1,69% 23,80 24,29 23,98 23,80 23,82 1.476 49.821.924.500
26/3/2012 23,94 24,21 +2,15% 23,86 24,28 24,10 24,20 24,21 4.762 35.779.593.000
23/3/2012 23,93 23,70 -0,42% 23,67 24,10 23,82 23,69 23,70 241 38.775.132.700
22/3/2012 23,99 23,80 -1,29% 23,70 24,05 23,82 23,80 23,81 5.345 39.553.195.500
21/3/2012 24,21 24,11 -0,66% 24,07 24,40 24,19 24,10 24,12 8.135 30.381.194.000
20/3/2012 24,01 24,27 -0,98% 23,97 24,31 24,18 24,21 24,27 6.865 42.772.975.500
19/3/2012 24,27 24,51 +0,66% 24,02 24,67 24,45 24,50 24,51 6.309 92.830.611.900
16/3/2012 24,25 24,35 +0,54% 23,62 24,45 24,09 24,30 24,35 8.356 93.710.014.300
15/3/2012 24,68 24,22 -2,46% 24,17 24,99 24,49 24,22 24,24 9.666 66.006.334.000
14/3/2012 24,40 24,83 +1,64% 24,28 25,08 24,81 24,79 24,83 3.788 86.690.428.400
13/3/2012 23,65 24,43 +4,27% 23,48 24,43 24,07 24,41 24,43 3.088 65.852.987.100
12/3/2012 23,55 23,43 -1,18% 23,36 23,76 23,51 23,42 23,43 5.025 32.946.369.900
9/3/2012 24,10 23,71 -1,58% 23,71 24,25 23,94 23,71 23,75 9.192 35.985.442.400
8/3/2012 24,42 24,09 +0,46% 23,91 24,45 24,19 24,07 24,09 5.278 33.738.842.900
7/3/2012 24,05 23,98 +0,97% 23,76 24,15 23,92 23,98 24,00 995 39.499.361.200
6/3/2012 24,10 23,75 -3,42% 23,59 24,13 23,81 23,75 23,80 5.485 60.331.494.200
5/3/2012 25,15 24,59 -2,81% 24,45 25,24 24,77 24,58 24,59 435 56.598.236.900
2/3/2012 24,94 25,30 +1,69% 24,86 25,30 25,08 25,25 25,30 9.724 50.625.628.800
1/3/2012 24,51 24,88 +2,34% 24,46 24,88 24,67 24,88 24,89 2.194 46.444.420.600
29/2/2012 24,50 24,31 -0,08% 24,24 24,64 24,45 24,31 24,32 5.534 58.260.964.600
28/2/2012 24,51 24,33 -0,08% 24,33 24,69 24,49 24,33 24,34 1.925 57.838.486.600
27/2/2012 24,65 24,35 -0,53% 24,29 24,92 24,51 24,34 24,35 8.871 74.413.956.500
24/2/2012 24,15 24,48 +2,34% 24,11 24,59 24,36 24,47 24,48 9.748 58.139.099.700
23/2/2012 23,68 23,92 +0,13% 23,67 24,09 23,90 23,92 23,95 6.401 50.512.908.900
22/2/2012 23,92 23,89 -0,67% 23,74 24,13 23,90 23,85 23,89 9.399 41.401.719.900
17/2/2012 24,10 24,05 +0,71% 23,65 24,15 23,96 24,00 24,05 8.125 58.507.702.600
16/2/2012 22,95 23,88 +3,38% 22,83 23,93 23,52 23,88 23,89 453 86.933.803.900
15/2/2012 23,49 23,10 -0,47% 22,71 23,59 23,18 23,09 23,10 6.935 93.504.746.900
14/2/2012 24,36 23,21 -4,72% 23,10 24,36 23,66 23,21 23,22 2.755 100.765.383.500
13/2/2012 23,80 24,36 +3,66% 23,62 24,54 24,10 24,35 24,36 1.454 113.182.491.000
10/2/2012 24,24 23,50 -7,84% 23,50 24,55 23,97 23,49 23,50 980 212.741.273.400
9/2/2012 25,48 25,50 +0,28% 25,17 25,74 25,42 25,41 25,50 4.523 60.624.589.400
8/2/2012 25,65 25,43 -0,66% 25,30 25,88 25,61 25,42 25,43 2.159 63.796.568.600
7/2/2012 24,72 25,60 +2,98% 24,72 25,64 25,24 25,59 25,60 2.188 74.900.634.100
6/2/2012 24,49 24,86 +1,02% 24,40 24,86 24,66 24,85 24,86 7.156 35.922.833.400
3/2/2012 24,47 24,61 +0,33% 24,37 24,93 24,69 24,61 24,62 6.808 50.434.378.100
2/2/2012 24,88 24,53 -1,68% 24,45 25,22 24,72 24,51 24,53 8.173 66.409.630.300
1/2/2012 24,70 24,95 +1,55% 24,63 25,17 24,88 24,86 24,95 2.023 61.093.463.100
31/1/2012 24,75 24,57 0,00% 24,33 24,94 24,56 24,53 24,57 9.352 72.046.122.000
30/1/2012 24,43 24,57 -0,41% 24,35 24,63 24,51 24,57 24,58 5.500 41.932.452.500
27/1/2012 25,08 24,67 -1,00% 24,62 25,15 24,76 24,67 24,69 9.836 44.134.860.800
26/1/2012 25,73 24,92 -1,89% 24,92 25,89 25,38 24,92 24,94 445 77.990.922.500
24/1/2012 25,05 25,40 +1,07% 24,95 25,78 25,46 25,39 25,40 980 95.027.143.400
23/1/2012 24,09 25,13 +3,76% 24,04 25,49 24,86 25,12 25,13 660 91.219.492.500
20/1/2012 24,10 24,22 +0,04% 23,88 24,22 24,05 24,10 24,22 4.451 40.307.032.300
19/1/2012 24,40 24,21 -0,66% 24,21 24,54 24,38 24,21 24,23 8.448 56.132.831.400
18/1/2012 23,82 24,37 +2,39% 23,82 24,46 24,28 24,32 24,37 6.779 62.905.260.000
17/1/2012 23,97 23,80 +0,63% 23,70 24,13 23,88 23,80 23,85 8.721 64.880.526.400
16/1/2012 23,05 23,65 +2,60% 23,02 23,70 23,48 23,64 23,65 5.593 71.002.398.000
13/1/2012 22,95 23,05 -0,13% 22,85 23,10 22,99 23,04 23,05 4.426 62.620.408.200
12/1/2012 22,99 23,08 +0,74% 22,78 23,27 23,06 23,03 23,08 2.521 66.667.042.200
11/1/2012 22,89 22,91 +0,04% 22,65 23,00 22,85 22,91 22,95 195 45.603.853.400
10/1/2012 22,94 22,90 +1,19% 22,79 23,02 22,92 22,90 22,91 7.344 48.690.876.100
9/1/2012 22,44 22,63 +1,34% 22,28 22,63 22,41 22,63 22,64 5.223 33.772.636.000
6/1/2012 22,47 22,33 +0,09% 22,25 22,58 22,38 22,33 22,34 7.062 31.438.880.100
5/1/2012 22,39 22,31 -1,15% 22,15 22,61 22,36 22,31 22,32 4.726 43.806.024.100
4/1/2012 22,18 22,57 +0,71% 21,98 22,58 22,30 22,54 22,57 4.784 42.451.746.000
3/1/2012 21,83 22,41 +3,13% 21,81 22,41 22,10 22,34 22,41 7.459 51.051.988.000
2/1/2012 21,51 21,73 +1,12% 21,26 22,12 21,55 21,73 21,80 4.122 44.153.637.700
29/12/2011 21,59 21,49 +0,28% 21,00 21,59 21,37 21,48 21,49 1.262 47.024.162.300
28/12/2011 22,24 21,43 -3,47% 21,42 22,24 21,67 21,43 21,45 2.534 34.573.208.200
27/12/2011 22,17 22,20 +0,14% 22,14 22,32 22,22 22,19 22,20 6.579 20.778.775.100
26/12/2011 22,30 22,17 -0,23% 22,17 22,34 22,23 22,17 22,19 5.583 6.388.353.800
23/12/2011 22,27 22,22 +0,32% 22,17 22,39 22,28 22,22 22,25 3.364 20.855.727.500
22/12/2011 22,08 22,15 +1,05% 21,92 22,30 22,15 22,15 22,20 2.990 31.369.879.000
21/12/2011 21,90 21,92 -0,81% 21,52 21,99 21,73 21,90 21,92 5.365 40.786.487.900
20/12/2011 21,40 22,10 +4,64% 21,31 22,10 21,80 22,10 22,11 9.902 54.452.095.700
19/12/2011 21,37 21,12 -0,85% 21,12 21,62 21,35 21,12 21,13 7.071 41.331.966.200
16/12/2011 21,60 21,30 -0,98% 21,30 21,71 21,46 21,30 21,36 3.551 45.856.752.400
15/12/2011 22,05 21,51 -1,42% 21,47 22,30 21,88 21,50 21,51 2.788 54.716.655.500
14/12/2011 22,35 21,82 -2,68% 21,82 22,45 22,09 21,82 21,90 2.909 72.846.281.500
13/12/2011 22,59 22,42 0,00% 22,37 22,80 22,56 22,41 22,42 6.498 52.643.483.300
12/12/2011 22,76 22,42 -2,61% 22,18 22,85 22,40 22,41 22,42 9.900 35.933.577.900
9/12/2011 22,71 23,02 +2,22% 22,60 23,15 22,94 23,02 23,04 7.884 40.610.959.600
8/12/2011 23,35 22,52 -3,31% 22,37 23,45 22,76 22,52 22,53 4.448 58.289.775.200
7/12/2011 23,34 23,29 -0,13% 23,01 23,47 23,25 23,26 23,29 5.416 43.653.736.900
6/12/2011 22,82 23,32 +1,52% 22,82 23,36 23,07 23,32 23,34 9.254 39.910.523.100
5/12/2011 22,74 22,97 +1,95% 22,64 23,12 22,93 22,97 23,00 1.579 43.932.392.200
2/12/2011 22,62 22,53 +0,04% 22,35 22,73 22,50 22,53 22,55 1.381 39.667.080.600
1/12/2011 22,33 22,52 +2,13% 22,13 22,53 22,40 22,46 22,52 3.542 50.190.950.400
30/11/2011 21,80 22,05 +2,99% 21,68 22,22 22,06 22,04 22,05 4.278 65.682.605.800
29/11/2011 21,52 21,41 -0,42% 21,32 21,89 21,56 21,41 21,43 7.999 47.059.200.200
28/11/2011 21,51 21,50 +2,33% 21,36 21,68 21,51 21,50 21,53 5.359 32.501.722.400
25/11/2011 21,48 21,01 -3,05% 21,01 21,65 21,29 21,01 21,04 6.338 42.416.940.800
24/11/2011 21,74 21,67 +0,46% 21,53 21,80 21,66 21,66 21,67 8.774 22.305.830.100
23/11/2011 21,49 21,57 -0,51% 21,44 21,68 21,55 21,57 21,58 6.173 36.508.065.500
22/11/2011 21,74 21,68 -0,55% 21,62 21,98 21,78 21,68 21,70 3.317 43.448.510.200
21/11/2011 21,41 21,80 +0,23% 21,31 21,85 21,54 21,79 21,80 2.024 71.499.129.000
18/11/2011 21,70 21,75 +1,07% 21,47 21,87 21,67 21,75 21,78 9.642 43.790.946.500
17/11/2011 21,96 21,52 -2,67% 21,49 22,12 21,76 21,52 21,55 1.498 49.293.937.700
16/11/2011 21,96 22,11 +0,87% 21,72 22,22 21,98 22,08 22,11 816 46.283.617.500
14/11/2011 21,86 21,92 -0,18% 21,63 22,05 21,81 21,92 21,93 2.976 28.316.666.500
11/11/2011 21,89 21,96 +2,09% 21,79 22,15 22,01 21,95 21,96 7.739 36.912.377.900
10/11/2011 21,75 21,51 +0,23% 21,51 21,90 21,66 21,51 21,52 3.124 33.772.431.800
9/11/2011 22,01 21,46 -4,24% 21,44 22,19 21,81 21,46 21,49 1.580 61.111.248.600
8/11/2011 22,80 22,41 -1,19% 22,32 22,94 22,58 22,41 22,42 5.914 50.446.268.000
7/11/2011 22,05 22,68 +2,62% 21,97 22,78 22,49 22,67 22,68 6.642 57.568.026.100
4/11/2011 21,73 22,10 +0,82% 21,71 22,18 21,99 22,10 22,11 9.743 42.353.716.900
3/11/2011 21,56 21,92 +3,74% 21,32 21,97 21,65 21,92 21,93 2.381 52.450.048.700
1/11/2011 20,40 21,13 -0,89% 20,40 21,25 20,85 21,13 21,14 127 58.511.005.500
31/10/2011 21,65 21,32 -1,20% 21,26 21,98 21,49 21,32 21,33 144 67.115.422.500
28/10/2011 20,85 21,58 +3,06% 20,78 21,58 21,18 21,58 21,59 8.192 65.493.805.900
27/10/2011 20,67 20,94 +4,28% 20,55 21,24 20,97 20,94 20,95 697 82.180.816.100
26/10/2011 20,15 20,08 +0,75% 19,86 20,25 20,09 20,07 20,10 7.109 31.866.553.300
25/10/2011 19,65 19,93 +0,76% 19,54 20,13 19,88 19,90 19,93 1.796 43.580.757.000
24/10/2011 19,40 19,78 +2,65% 19,24 19,89 19,66 19,78 19,80 4.539 43.022.522.400
21/10/2011 18,96 19,27 +2,39% 18,93 19,38 19,23 19,26 19,27 2.136 36.231.331.500
20/10/2011 19,18 18,82 -2,13% 18,62 19,18 18,82 18,81 18,82 9.384 32.824.203.000
19/10/2011 19,44 19,23 -1,13% 19,07 19,49 19,26 19,22 19,24 6.977 31.707.444.900
18/10/2011 19,20 19,45 +0,78% 19,01 19,53 19,31 19,44 19,45 1.297 43.285.483.200
17/10/2011 19,45 19,30 -1,73% 18,98 19,70 19,24 19,26 19,30 246 44.139.579.700
14/10/2011 19,55 19,64 +1,29% 19,31 19,70 19,49 19,63 19,65 3.524 41.021.565.000
13/10/2011 19,40 19,39 +1,20% 18,98 19,54 19,24 19,38 19,39 9.576 52.344.435.400
11/10/2011 18,70 19,16 +1,32% 18,55 19,21 18,91 19,14 19,16 6.664 56.524.020.200
10/10/2011 18,50 18,91 +3,33% 18,35 18,98 18,66 18,91 18,92 8.010 33.231.262.600
7/10/2011 19,07 18,30 -2,92% 18,21 19,07 18,53 18,27 18,30 4.612 40.216.693.600
6/10/2011 18,49 18,85 +3,51% 18,35 19,09 18,78 18,85 18,86 9.391 51.521.056.700
5/10/2011 18,40 18,21 -1,83% 18,05 18,75 18,27 18,21 18,23 4.762 37.909.482.400
4/10/2011 18,25 18,55 +0,76% 17,90 18,55 18,17 18,53 18,55 834 55.057.546.100
3/10/2011 18,96 18,41 -3,61% 18,41 19,07 18,69 18,41 18,45 6.530 53.843.444.300
30/9/2011 19,18 19,10 -1,55% 18,93 19,38 19,14 19,09 19,10 4.268 39.397.616.200
29/9/2011 19,48 19,40 +0,26% 19,23 19,58 19,39 19,37 19,41 9.645 29.807.210.000
28/9/2011 19,58 19,35 -1,02% 19,33 19,70 19,48 19,35 19,37 9.207 30.897.796.800
27/9/2011 20,09 19,55 -1,16% 19,52 20,10 19,79 19,55 19,56 7.549 30.849.101.800
26/9/2011 19,35 19,78 +3,24% 18,97 19,78 19,38 19,77 19,78 1.381 34.285.802.500
23/9/2011 19,51 19,16 -1,74% 19,12 19,73 19,36 19,16 19,20 2.119 34.988.124.600
22/9/2011 20,02 19,50 -5,34% 19,30 20,17 19,69 19,50 19,51 6.360 62.507.788.100
21/9/2011 20,75 20,60 0,00% 20,55 21,06 20,85 20,60 20,61 2.556 40.871.945.900
20/9/2011 20,78 20,60 -0,96% 20,58 21,08 20,82 20,60 20,61 9.470 31.418.489.600
19/9/2011 20,33 20,80 +0,73% 20,32 20,82 20,62 20,78 20,80 188 41.950.839.400
16/9/2011 20,55 20,65 +0,49% 20,40 20,67 20,56 20,64 20,65 5.949 27.158.677.800
15/9/2011 20,70 20,55 +0,15% 20,47 20,78 20,61 20,55 20,57 8.145 27.224.041.900
14/9/2011 20,35 20,52 +0,98% 20,18 20,82 20,48 20,52 20,53 9.593 40.684.890.500
13/9/2011 20,40 20,32 -0,10% 20,15 20,45 20,28 20,32 20,33 9.487 30.637.098.500
12/9/2011 19,80 20,34 +0,94% 19,72 20,34 20,01 20,33 20,34 9.869 33.775.438.100
9/9/2011 20,50 20,15 -2,47% 20,07 20,60 20,21 20,15 20,16 4.940 40.377.479.700
8/9/2011 20,75 20,66 +0,93% 20,57 20,88 20,71 20,65 20,66 1.280 33.622.039.300
6/9/2011 19,73 20,47 +2,20% 19,68 20,54 20,16 20,47 20,48 3.128 44.155.554.200
5/9/2011 19,90 20,03 -1,67% 19,85 20,10 19,97 20,03 20,04 3.774 19.121.640.700
2/9/2011 20,66 20,37 -3,18% 20,03 20,76 20,36 20,37 20,38 5.399 52.795.168.900
1/9/2011 21,12 21,04 +1,15% 20,85 21,14 21,01 21,04 21,05 7.141 45.901.598.100
31/8/2011 20,76 20,80 +1,22% 20,43 20,87 20,64 20,78 20,80 9.874 61.216.221.400
30/8/2011 20,38 20,55 +0,29% 20,30 20,73 20,51 20,54 20,55 6.269 35.127.362.300
29/8/2011 20,18 20,49 +2,96% 20,17 20,63 20,45 20,48 20,49 571 33.744.314.400
26/8/2011 19,71 19,90 +0,20% 19,58 20,07 19,89 19,90 19,95 8.454 35.427.173.200
25/8/2011 20,15 19,86 -1,83% 19,78 20,29 19,99 19,86 19,88 3.527 38.869.192.200
24/8/2011 20,12 20,23 +0,35% 19,99 20,35 20,16 20,21 20,23 9.744 37.373.405.900
23/8/2011 19,80 20,16 +2,60% 19,51 20,30 19,94 20,16 20,17 3.230 43.863.187.800
22/8/2011 20,10 19,65 -0,25% 19,64 20,27 19,88 19,65 19,66 3.130 34.421.812.200
19/8/2011 19,93 19,70 -2,96% 19,70 20,35 19,93 19,70 19,73 937 47.647.886.500
18/8/2011 20,35 20,30 -2,73% 19,77 20,37 20,06 20,21 20,30 280 52.182.406.000
17/8/2011 20,80 20,87 +0,53% 20,54 20,96 20,76 20,86 20,87 5.960 39.296.729.300
16/8/2011 20,77 20,76 -1,10% 20,48 20,84 20,66 20,72 20,76 6.119 40.727.712.100
15/8/2011 20,50 20,99 +3,40% 20,47 20,99 20,78 20,85 20,99 4.133 45.795.823.600
12/8/2011 20,23 20,30 +0,45% 20,09 20,52 20,32 20,30 20,31 1.732 67.678.473.900
11/8/2011 19,95 20,21 +2,43% 19,42 20,47 20,07 20,21 20,22 4.850 78.104.731.700
10/8/2011 19,01 19,73 +3,03% 18,81 19,85 19,33 19,64 19,73 5.620 74.864.097.300
9/8/2011 18,83 19,15 +2,68% 18,62 19,67 19,19 19,15 19,18 2.856 88.033.132.100
8/8/2011 19,22 18,65 -7,58% 18,37 19,48 18,91 18,65 18,69 3.759 77.345.546.900
5/8/2011 20,62 20,18 -2,28% 19,73 20,98 20,21 20,18 20,19 3.241 81.899.131.100
4/8/2011 21,90 20,65 -7,36% 20,65 21,99 21,18 20,65 20,68 1.304 91.691.588.400
3/8/2011 23,05 22,29 -3,80% 22,25 23,08 22,49 22,29 22,30 5.405 57.794.082.800
2/8/2011 23,49 23,17 -1,40% 23,09 23,63 23,29 23,17 23,19 5.439 34.301.706.800
1/8/2011 23,66 23,50 0,00% 23,42 23,75 23,54 23,50 23,53 6.803 36.117.592.500
29/7/2011 23,18 23,50 0,00% 23,17 23,54 23,42 23,49 23,50 7.863 32.476.464.500
28/7/2011 23,69 23,50 -0,38% 23,44 23,74 23,56 23,49 23,50 9.314 40.879.669.000
27/7/2011 23,59 23,59 -0,30% 23,41 23,78 23,59 23,58 23,60 3.276 52.704.807.100
26/7/2011 23,59 23,66 +0,68% 23,48 23,92 23,68 23,66 23,67 4.536 60.401.686.500
25/7/2011 23,09 23,50 +2,31% 23,05 23,60 23,44 23,49 23,50 6.313 62.925.646.500
22/7/2011 23,02 22,97 -0,13% 22,85 23,27 23,02 22,97 22,98 451 31.225.350.800
21/7/2011 22,48 23,00 +2,77% 22,43 23,11 22,80 23,00 23,03 8.059 43.763.585.700
20/7/2011 22,75 22,38 -1,19% 22,38 22,81 22,52 22,38 22,39 5.874 43.148.804.800
19/7/2011 22,87 22,65 -0,48% 22,56 22,97 22,76 22,65 22,69 4.408 39.128.978.500
18/7/2011 22,81 22,76 -1,00% 22,53 23,00 22,83 22,76 22,77 2.847 43.822.021.900
15/7/2011 23,00 22,99 +0,17% 22,86 23,11 22,99 22,99 23,00 4.008 36.527.679.000
14/7/2011 23,27 22,95 -1,88% 22,86 23,36 23,00 22,91 22,95 9.889 39.889.677.400
13/7/2011 23,29 23,39 +1,17% 23,13 23,44 23,29 23,31 23,39 5.506 36.989.162.300
12/7/2011 23,02 23,12 -0,13% 22,93 23,30 23,16 23,12 23,13 5.644 27.650.627.600
11/7/2011 23,20 23,15 -1,24% 23,06 23,32 23,15 23,11 23,15 5.991 38.728.323.900
8/7/2011 23,50 23,44 -0,80% 23,40 23,63 23,48 23,43 23,44 3.895 32.102.754.100
7/7/2011 23,70 23,63 +0,51% 23,55 23,79 23,66 23,63 23,64 4.624 36.651.987.200
6/7/2011 23,45 23,51 -0,21% 23,29 23,65 23,47 23,51 23,53 3.441 31.007.894.900
5/7/2011 23,80 23,56 -1,01% 23,51 23,98 23,75 23,55 23,56 784 31.093.691.400
4/7/2011 23,72 23,80 +0,21% 23,71 23,85 23,78 23,80 23,81 7.860 13.749.653.600
1/7/2011 23,65 23,75 +0,13% 23,47 23,89 23,73 23,74 23,75 7.970 43.594.823.100
30/6/2011 23,59 23,72 +1,45% 23,50 23,72 23,60 23,71 23,72 4.544 38.404.583.400
29/6/2011 23,50 23,38 -0,30% 23,20 23,54 23,37 23,37 23,38 1.095 33.869.852.100
28/6/2011 23,17 23,45 +1,60% 23,10 23,45 23,27 23,37 23,46 9.855 37.147.392.300
27/6/2011 23,00 23,08 +0,92% 22,87 23,19 23,08 23,08 23,10 4.518 34.935.816.100
24/6/2011 23,17 22,87 -1,68% 22,85 23,21 22,98 22,87 22,90 568 37.406.505.900
22/6/2011 23,20 23,26 +0,09% 23,17 23,67 23,48 23,26 23,27 1.175 44.262.557.600
21/6/2011 23,20 23,24 +0,61% 23,04 23,30 23,22 23,23 23,24 4.913 31.581.909.400
20/6/2011 23,20 23,10 -0,60% 23,06 23,44 23,18 23,09 23,10 8.957 44.609.369.600
17/6/2011 23,47 23,24 -0,21% 23,19 23,48 23,32 23,24 23,25 6.685 34.416.237.400
16/6/2011 23,29 23,29 -0,04% 23,09 23,75 23,42 23,26 23,29 3.017 47.634.593.000
15/6/2011 23,29 23,30 -1,27% 23,15 23,55 23,32 23,28 23,32 5.170 48.398.685.300
14/6/2011 23,42 23,60 +1,16% 23,42 23,69 23,58 23,59 23,60 3.311 32.069.396.600
13/6/2011 23,77 23,33 -1,64% 23,26 23,82 23,48 23,32 23,33 3.336 28.673.684.700
10/6/2011 23,78 23,72 +0,08% 23,54 23,84 23,67 23,72 23,73 7.153 41.843.972.300
9/6/2011 23,24 23,70 +2,16% 23,09 23,94 23,61 23,70 23,73 1.246 58.339.119.700
8/6/2011 22,95 23,20 +0,87% 22,85 23,45 23,20 23,20 23,23 7.576 50.705.884.800
7/6/2011 23,36 23,00 -0,86% 22,94 23,37 23,07 22,99 23,00 691 54.259.755.300
6/6/2011 23,87 23,20 -2,44% 23,15 23,93 23,41 23,19 23,20 7.002 52.099.506.700
3/6/2011 23,78 23,78 -0,71% 23,67 24,16 23,94 23,78 23,79 4.359 37.122.673.800
2/6/2011 24,07 23,95 -0,21% 23,73 24,07 23,87 23,90 23,95 7.978 37.893.655.000
1/6/2011 24,00 24,00 -0,37% 23,83 24,14 23,97 23,97 24,00 7.994 43.235.724.900
31/5/2011 24,30 24,09 +0,04% 23,88 24,35 24,08 24,07 24,09 5.992 39.547.049.200
30/5/2011 24,32 24,08 -0,86% 24,05 24,32 24,13 24,07 24,08 5.142 8.738.606.500
27/5/2011 24,32 24,29 +0,37% 24,14 24,44 24,27 24,28 24,29 8.258 33.627.946.600
26/5/2011 24,00 24,20 +1,26% 23,76 24,20 24,02 24,19 24,20 5.758 41.082.782.700
25/5/2011 23,83 23,90 +0,21% 23,65 24,21 23,99 23,90 23,95 4.032 30.061.801.700
24/5/2011 23,86 23,85 +1,06% 23,74 24,08 23,90 23,85 23,87 3.000 30.761.495.900
23/5/2011 23,50 23,60 -1,63% 23,41 23,70 23,56 23,60 23,64 6.956 35.381.002.200
20/5/2011 23,66 23,99 +1,48% 23,48 24,15 23,87 23,99 24,00 7.103 34.105.075.100
19/5/2011 24,25 23,64 -1,91% 23,64 24,39 23,92 23,63 23,64 8.631 42.792.178.700
18/5/2011 24,47 24,10 -1,23% 24,10 24,68 24,42 24,10 24,11 6.697 46.141.382.600
17/5/2011 23,99 24,40 +1,92% 23,75 24,47 24,23 24,36 24,40 1.200 49.402.971.100
16/5/2011 23,43 23,94 +1,79% 23,33 24,29 23,97 23,94 23,95 4.837 72.421.600.800
13/5/2011 23,77 23,52 -0,68% 23,48 23,85 23,60 23,52 23,57 46 47.897.468.800
12/5/2011 23,60 23,68 -1,37% 23,43 23,92 23,68 23,68 23,70 8.406 56.046.789.600
11/5/2011 24,55 24,01 -2,71% 24,01 24,58 24,25 24,01 24,05 1.293 54.169.473.800
10/5/2011 24,72 24,68 +0,33% 24,51 24,86 24,69 24,68 24,69 6.071 31.363.412.100
9/5/2011 24,24 24,60 +1,61% 24,20 24,69 24,47 24,59 24,60 9.592 45.761.182.600
6/5/2011 24,80 24,21 -1,06% 24,14 24,89 24,51 24,21 24,22 2.951 57.052.171.400
5/5/2011 25,19 24,47 -3,36% 24,24 25,34 24,74 24,47 24,49 766 77.336.512.400
4/5/2011 25,59 25,32 -0,51% 25,20 25,63 25,40 25,32 25,35 1.307 65.247.108.000
3/5/2011 25,70 25,45 -1,09% 25,43 25,78 25,56 25,45 25,47 9.298 45.956.933.600
2/5/2011 25,71 25,73 +0,51% 25,50 25,89 25,73 25,71 25,73 9.070 54.099.267.600
29/4/2011 25,34 25,60 +0,59% 25,27 25,67 25,52 25,57 25,60 6.909 40.944.830.100
28/4/2011 25,65 25,45 -1,13% 25,26 25,66 25,45 25,45 25,46 4.168 61.192.608.900
27/4/2011 26,22 25,74 -1,76% 25,69 26,22 25,84 25,73 25,74 7.740 43.995.412.500
26/4/2011 26,20 26,20 +0,08% 25,95 26,33 26,16 26,19 26,20 6.015 31.838.901.000
25/4/2011 26,31 26,18 -0,42% 26,02 26,43 26,20 26,18 26,19 4.013 34.052.067.900
20/4/2011 26,21 26,29 +2,18% 25,90 26,29 26,07 26,20 26,29 1.900 61.996.098.400
19/4/2011 25,75 25,73 +0,94% 25,57 26,02 25,79 25,72 25,73 4.917 50.378.290.900
18/4/2011 26,31 25,49 -3,92% 25,48 26,31 25,75 25,49 25,50 7.568 93.568.127.500
15/4/2011 26,08 26,53 +2,12% 26,05 26,56 26,35 26,53 26,54 2.952 74.133.977.000
14/4/2011 26,10 25,98 -0,65% 25,93 26,43 26,12 25,97 25,98 7.105 72.599.621.600
13/4/2011 26,80 26,15 -1,88% 26,05 26,80 26,29 26,12 26,15 7.353 79.587.700.200
12/4/2011 27,32 26,65 -3,06% 26,56 27,40 26,78 26,64 26,65 355 90.373.330.500
11/4/2011 27,99 27,49 -1,86% 27,42 27,99 27,63 27,48 27,49 7.603 54.425.885.600
8/4/2011 28,05 28,01 +0,04% 27,78 28,14 27,92 28,00 28,02 4.228 49.223.105.600
7/4/2011 28,13 28,00 -0,60% 27,72 28,25 27,93 27,98 28,00 3.180 61.276.712.400
6/4/2011 28,35 28,17 -0,70% 28,07 28,42 28,22 28,17 28,18 4.045 41.682.116.300
5/4/2011 28,55 28,37 -0,84% 28,24 28,57 28,37 28,35 28,37 8.853 56.383.324.100
4/4/2011 28,80 28,61 -0,45% 28,56 28,85 28,64 28,61 28,62 4.419 39.285.524.600
1/4/2011 28,62 28,74 +0,81% 28,52 28,74 28,64 28,72 28,74 5.553 44.075.576.800
31/3/2011 28,41 28,51 +0,49% 28,38 28,65 28,51 28,50 28,51 4.964 40.047.660.500
30/3/2011 28,52 28,37 +0,07% 28,30 28,55 28,39 28,37 28,38 1.664 39.613.750.000
29/3/2011 28,40 28,35 0,00% 28,26 28,60 28,42 28,35 28,36 2.525 34.558.200.200
28/3/2011 28,56 28,35 -1,01% 28,35 28,80 28,57 28,34 28,36 938 32.966.291.600
25/3/2011 28,50 28,64 +0,74% 28,41 28,79 28,67 28,64 28,65 8.774 47.174.237.400
24/3/2011 28,66 28,43 -0,66% 28,35 28,78 28,58 28,42 28,43 8.890 35.366.905.400
23/3/2011 28,30 28,62 +1,02% 28,23 28,68 28,56 28,60 28,62 1.079 58.721.824.300
22/3/2011 28,05 28,33 +0,71% 28,02 28,54 28,36 28,33 28,34 1.904 67.615.023.500
21/3/2011 28,16 28,13 +0,82% 27,98 28,35 28,18 28,13 28,14 848 81.237.011.800
18/3/2011 28,20 27,90 -0,64% 27,82 28,22 28,01 27,90 27,92 1.243 62.048.611.500
17/3/2011 28,14 28,08 +1,08% 27,88 28,20 28,05 28,05 28,08 9.373 46.729.502.900
16/3/2011 28,16 27,78 -0,93% 27,61 28,41 27,99 27,78 27,79 2.485 94.565.069.800
15/3/2011 27,45 28,04 -0,85% 27,45 28,17 27,93 28,03 28,04 4.369 63.195.296.700
14/3/2011 28,00 28,28 +0,39% 27,87 28,42 28,23 28,28 28,29 6.149 38.647.448.800
11/3/2011 27,95 28,17 +0,18% 27,67 28,40 28,13 28,16 28,17 21 58.719.762.400
10/3/2011 28,40 28,12 -1,51% 27,88 28,43 28,15 28,10 28,12 2.772 64.333.743.100
9/3/2011 28,83 28,55 -1,82% 28,52 28,87 28,65 28,55 28,58 4.717 45.774.780.800
4/3/2011 29,00 29,08 +0,41% 28,72 29,17 29,00 29,08 29,09 74 61.160.027.500
3/3/2011 28,92 28,96 +0,21% 28,60 28,97 28,86 28,95 28,96 7.532 50.280.034.800
2/3/2011 28,30 28,90 +2,16% 28,17 28,96 28,69 28,90 28,91 134 74.616.108.500
1/3/2011 28,50 28,29 -1,01% 28,19 28,79 28,44 28,25 28,29 1.679 76.080.858.400
28/2/2011 28,44 28,58 -0,07% 28,16 28,68 28,38 28,56 28,58 8.925 82.745.411.200
25/2/2011 28,41 28,60 +0,81% 28,15 28,75 28,48 28,60 28,63 3.171 78.068.026.900
24/2/2011 29,05 28,37 -1,18% 28,36 29,26 28,86 28,37 28,40 5.955 146.280.749.900
23/2/2011 27,91 28,71 +3,38% 27,80 28,90 28,52 28,71 28,75 1.502 179.094.018.800
22/2/2011 27,46 27,77 +1,35% 27,45 27,95 27,81 27,75 27,77 463 102.051.050.300
21/2/2011 27,47 27,40 +0,11% 27,25 27,65 27,44 27,39 27,40 7.690 61.337.097.500
18/2/2011 27,16 27,37 +0,44% 27,11 27,44 27,30 27,35 27,37 2.422 46.007.727.100
17/2/2011 27,40 27,25 -0,22% 27,04 27,44 27,25 27,21 27,25 7.095 52.574.112.500
16/2/2011 27,20 27,31 +1,26% 27,07 27,45 27,26 27,31 27,35 693 67.195.255.700
15/2/2011 26,67 26,97 +0,82% 26,63 27,32 27,04 26,97 27,00 6.366 76.315.821.500
14/2/2011 26,41 26,75 +1,33% 26,24 26,91 26,65 26,74 26,75 9.332 49.150.562.800
11/2/2011 26,45 26,40 +0,49% 26,30 26,70 26,49 26,40 26,45 7.655 52.282.307.700
10/2/2011 26,20 26,27 +0,34% 26,16 26,74 26,47 26,27 26,34 9.128 49.958.808.200
9/2/2011 26,86 26,18 -2,89% 26,11 26,97 26,46 26,18 26,19 8.036 87.166.555.500
8/2/2011 27,03 26,96 -0,96% 26,82 27,34 27,03 26,96 26,97 2.218 85.546.334.000
7/2/2011 27,80 27,22 -1,45% 27,11 27,87 27,42 27,22 27,23 5.402 66.600.928.300
4/2/2011 28,04 27,62 -1,46% 27,56 28,22 27,82 27,62 27,63 1.553 77.694.259.300
3/2/2011 27,76 28,03 +0,83% 27,70 28,12 27,94 28,03 28,04 7.414 78.006.251.500
2/2/2011 27,60 27,80 +0,58% 27,50 27,98 27,75 27,77 27,80 9.989 92.881.569.400
1/2/2011 27,30 27,64 +2,03% 27,11 27,72 27,53 27,64 27,65 6.114 79.725.491.800
31/1/2011 26,86 27,09 +1,57% 26,66 27,25 26,96 27,09 27,10 1.195 93.165.286.800
28/1/2011 27,05 26,67 -0,74% 26,25 27,08 26,63 26,67 26,68 4.835 75.461.484.500
27/1/2011 26,95 26,87 +0,15% 26,71 27,15 26,90 26,87 26,90 1.986 50.689.093.700
26/1/2011 27,09 26,83 -0,63% 26,71 27,33 26,95 26,83 26,84 4.034 58.465.292.400
24/1/2011 27,08 27,00 -0,18% 26,81 27,25 27,04 27,00 27,04 4.052 30.361.710.500
21/1/2011 27,41 27,05 -0,81% 27,05 27,51 27,25 27,05 27,09 3.980 50.075.720.200
20/1/2011 27,15 27,27 -0,11% 26,96 27,52 27,15 27,27 27,28 9.174 58.884.937.000
19/1/2011 27,80 27,30 -1,52% 27,25 27,95 27,56 27,28 27,30 8.670 62.827.029.800
18/1/2011 27,65 27,72 +0,98% 27,40 27,76 27,63 27,72 27,73 1.016 62.334.969.700
17/1/2011 27,42 27,45 -0,36% 27,36 27,77 27,54 27,45 27,46 913 53.557.947.000
14/1/2011 27,27 27,55 +0,88% 27,25 27,71 27,54 27,55 27,56 4.835 56.424.740.400
13/1/2011 28,00 27,31 -2,11% 27,31 28,12 27,79 27,31 27,38 4.645 90.028.517.500
12/1/2011 27,38 27,90 +2,76% 27,32 27,98 27,69 27,90 27,93 8.693 110.024.068.300
11/1/2011 27,10 27,15 +0,63% 27,07 27,40 27,23 27,15 27,16 8.071 63.706.941.600
10/1/2011 26,65 26,98 +0,94% 26,58 27,02 26,85 26,92 26,98 2.842 39.059.945.900
7/1/2011 27,02 26,73 -1,40% 26,73 27,18 26,92 26,73 26,79 8.690 47.230.561.700
6/1/2011 27,20 27,11 -0,40% 27,01 27,46 27,21 27,11 27,12 8.829 66.667.726.200
5/1/2011 26,68 27,22 +1,19% 26,58 27,35 27,10 27,21 27,22 3.310 67.568.567.700
4/1/2011 27,01 26,90 -0,37% 26,40 27,06 26,69 26,85 26,90 4.304 83.422.205.200
3/1/2011 27,50 27,00 -1,06% 26,91 27,58 27,25 26,99 27,00 6.702 62.539.524.300
30/12/2010 27,29 27,29 +1,19% 27,09 27,44 27,26 27,29 27,30 9.513 81.634.210.200
29/12/2010 26,78 26,97 +1,16% 26,78 27,17 27,01 26,97 26,98 1.583 55.335.312.800
28/12/2010 26,30 26,66 +2,34% 26,21 26,71 26,54 26,65 26,67 4.238 57.828.174.000
27/12/2010 25,56 26,05 +1,17% 25,52 26,09 25,92 26,04 26,05 3.218 31.592.520.700
23/12/2010 25,64 25,75 +0,12% 25,56 25,87 25,73 25,73 25,75 2.246 32.116.947.300
22/12/2010 25,56 25,72 -0,19% 25,47 25,72 25,62 25,71 25,72 2.961 30.712.305.900
21/12/2010 25,84 25,77 +0,78% 25,71 25,93 25,84 25,75 25,77 8.476 42.106.907.000
20/12/2010 25,94 25,57 -1,43% 25,57 26,06 25,86 25,57 25,58 9.604 83.363.068.000
17/12/2010 25,23 25,94 +2,33% 25,04 25,94 25,65 25,89 25,94 8.829 46.920.066.300
16/12/2010 25,50 25,35 -0,08% 25,26 25,65 25,41 25,30 25,35 4.802 40.255.448.500
15/12/2010 25,59 25,37 -1,78% 25,37 25,71 25,52 25,37 25,39 82 60.595.768.100
14/12/2010 25,83 25,83 -0,31% 25,72 26,04 25,89 25,83 25,85 6.013 40.917.623.700
13/12/2010 25,89 25,91 +0,82% 25,88 26,09 25,96 25,91 25,93 5.851 44.545.891.000
10/12/2010 25,60 25,70 +1,18% 25,45 25,74 25,61 25,67 25,70 5.477 36.448.227.700
9/12/2010 25,17 25,40 +1,60% 25,09 25,50 25,30 25,35 25,40 368 54.590.953.600
8/12/2010 25,38 25,00 -1,38% 25,00 25,50 25,20 24,99 25,00 3.314 55.185.826.800
7/12/2010 26,20 25,35 -1,97% 25,35 26,29 25,86 25,35 25,36 2.959 71.285.760.400
6/12/2010 25,76 25,86 +0,62% 25,71 26,04 25,86 25,86 25,87 7.942 46.544.515.300
3/12/2010 25,45 25,70 +1,18% 25,23 25,70 25,53 25,66 25,70 4.474 41.075.923.600
2/12/2010 25,45 25,40 +0,55% 25,30 25,69 25,52 25,39 25,40 7.418 49.223.059.700
1/12/2010 25,03 25,26 +2,72% 24,97 25,34 25,16 25,26 25,28 2.008 56.784.674.100
30/11/2010 24,69 24,59 -0,45% 24,51 25,10 24,74 24,59 24,60 9.647 71.897.647.000
29/11/2010 24,55 24,70 +0,41% 24,46 24,94 24,64 24,69 24,71 1.465 46.590.275.100
26/11/2010 24,66 24,60 -1,01% 24,43 24,83 24,63 24,59 24,60 131 42.346.066.000
25/11/2010 25,35 24,85 -1,55% 24,85 25,35 25,10 24,84 24,86 1.127 22.689.973.100
24/11/2010 24,90 25,24 +2,39% 24,75 25,37 25,03 25,24 25,25 8.195 60.374.754.200
23/11/2010 24,69 24,65 -1,64% 24,52 24,93 24,68 24,64 24,65 6.468 68.593.447.200
22/11/2010 25,64 25,06 -2,49% 24,95 25,67 25,25 25,06 25,10 1.622 49.383.953.000
19/11/2010 25,70 25,70 -0,77% 25,42 25,75 25,60 25,69 25,70 5.569 42.747.180.300
18/11/2010 25,85 25,90 +1,77% 25,71 26,09 25,85 25,85 25,90 9.442 64.294.383.100
17/11/2010 25,49 25,45 +0,20% 25,28 25,69 25,48 25,42 25,45 8.330 43.369.546.500
16/11/2010 25,85 25,40 -1,74% 25,13 25,91 25,47 25,35 25,40 2.992 82.890.760.500
12/11/2010 26,24 25,85 -3,26% 25,82 26,39 26,13 25,85 25,90 9.625 109.271.040.800
11/11/2010 27,07 26,72 -1,51% 26,65 27,11 26,81 26,71 26,72 982 73.797.128.900
10/11/2010 27,11 27,13 +0,04% 26,87 27,25 27,09 27,12 27,13 6.429 58.219.393.400
9/11/2010 27,62 27,12 -1,49% 27,12 27,77 27,48 27,12 27,13 173 58.821.826.000
8/11/2010 27,11 27,53 +1,03% 27,10 27,58 27,41 27,52 27,53 2.383 68.919.580.700
5/11/2010 27,42 27,25 -0,91% 27,25 27,65 27,47 27,25 27,27 6.205 46.705.481.800
4/11/2010 27,35 27,50 +1,85% 27,21 27,64 27,44 27,49 27,50 4.946 89.590.893.900
3/11/2010 26,70 27,00 +1,93% 26,50 27,11 26,85 27,00 27,02 295 97.995.657.500
1/11/2010 26,05 26,49 +2,48% 25,93 26,67 26,41 26,43 26,49 2.624 58.798.458.200
29/10/2010 26,59 25,85 -1,56% 25,85 26,59 26,25 25,85 25,86 1.935 83.984.105.500
28/10/2010 26,49 26,26 +0,27% 25,87 26,84 26,26 26,26 26,30 1.452 97.620.724.200
27/10/2010 25,70 26,19 +1,32% 25,24 27,05 26,09 26,19 26,20 5.548 148.818.092.300
26/10/2010 24,52 25,85 +5,21% 24,45 26,25 25,60 25,85 25,89 9.249 120.365.951.600
25/10/2010 24,45 24,57 +1,49% 24,35 24,79 24,54 24,56 24,57 526 53.712.137.000
22/10/2010 24,46 24,21 +0,21% 23,90 24,71 24,27 24,21 24,24 20 70.505.676.800
21/10/2010 25,05 24,16 -3,32% 24,10 25,23 24,53 24,16 24,17 1.153 110.427.316.600
20/10/2010 25,47 24,99 -1,15% 24,99 25,63 25,31 24,98 24,99 2.953 78.857.292.600
19/10/2010 25,94 25,28 -4,24% 25,28 26,12 25,70 25,28 25,29 8.763 82.499.788.400
18/10/2010 26,15 26,40 +0,42% 25,97 26,50 26,24 26,40 26,41 2.024 74.528.940.200
15/10/2010 26,53 26,29 -0,57% 26,18 26,64 26,38 26,29 26,30 4.197 71.170.770.300
14/10/2010 25,66 26,44 +2,84% 25,44 26,44 26,13 26,41 26,44 6.241 106.582.546.200
13/10/2010 26,02 25,71 -0,54% 25,58 26,09 25,78 25,71 25,72 3.090 78.627.554.100
11/10/2010 26,10 25,85 -0,58% 25,78 26,21 26,01 25,84 25,85 5.089 37.935.401.800
8/10/2010 25,21 26,00 +2,77% 24,88 26,00 25,60 25,99 26,00 7.676 84.496.407.500
7/10/2010 26,05 25,30 -2,17% 24,64 26,05 25,24 25,30 25,31 1.707 150.708.043.500
6/10/2010 26,80 25,86 -4,15% 25,59 26,89 26,11 25,85 25,86 7.420 180.356.072.200
5/10/2010 27,59 26,98 -1,46% 26,76 27,60 27,04 26,98 26,99 4.144 115.887.610.500
4/10/2010 27,48 27,38 -0,44% 27,35 27,85 27,61 27,37 27,38 1.376 70.272.231.600
1/10/2010 27,58 27,50 +0,77% 27,31 27,70 27,51 27,49 27,50 5.098 62.635.387.100
30/9/2010 27,65 27,29 -0,76% 27,22 27,95 27,51 27,29 27,30 6.574 99.103.971.900
29/9/2010 26,60 27,50 +3,00% 26,54 27,50 27,25 27,47 27,50 7.099 214.262.977.900
28/9/2010 26,76 26,70 +0,75% 26,45 26,89 26,71 26,69 26,70 3.921 93.555.045.800
27/9/2010 26,34 26,50 +0,76% 26,05 26,69 26,33 26,48 26,50 9.046 154.584.294.100
24/9/2010 27,05 26,30 -1,87% 26,30 27,09 26,58 26,30 26,31 3.229 230.618.689.800
23/9/2010 25,92 26,80 +3,16% 25,92 27,46 26,89 26,80 26,84 9.641 150.561.750.700
22/9/2010 26,09 25,98 -1,40% 25,82 26,43 26,09 25,98 25,99 7.742 115.068.543.700
21/9/2010 27,12 26,35 -2,77% 26,35 27,25 26,74 26,34 26,35 4.369 77.332.739.600
20/9/2010 26,42 27,10 +2,50% 26,20 27,43 26,90 27,08 27,10 7.883 72.827.739.500
17/9/2010 26,13 26,44 +0,30% 26,10 26,54 26,36 26,43 26,44 8.658 47.908.510.200
16/9/2010 26,11 26,36 -0,34% 26,05 26,68 26,37 26,36 26,37 7.954 54.229.891.400
15/9/2010 26,00 26,45 -1,49% 25,75 26,60 26,28 26,44 26,45 3.595 108.474.537.200
14/9/2010 28,19 26,85 -5,12% 26,85 28,57 27,55 26,85 26,87 2.266 109.845.321.600
13/9/2010 27,75 28,30 +2,83% 27,55 28,32 28,10 28,25 28,30 4.456 69.412.530.400
10/9/2010 27,50 27,52 -0,29% 27,41 27,94 27,61 27,51 27,52 5.134 46.468.013.200
9/9/2010 28,05 27,60 -0,83% 27,19 28,14 27,51 27,56 27,60 7.652 56.037.048.000
8/9/2010 28,31 27,83 -4,33% 27,79 28,48 28,02 27,83 27,84 8.712 91.994.606.400
6/9/2010 29,18 29,09 +1,01% 28,63 29,29 28,98 29,08 29,09 7.016 57.699.107.100
3/9/2010 28,30 28,80 +4,35% 28,05 28,92 28,47 28,80 28,81 8.735 132.729.505.500
2/9/2010 26,89 27,60 +2,11% 26,74 28,15 27,53 27,59 27,60 9.024 74.650.977.600
1/9/2010 26,30 27,03 +3,72% 26,15 27,19 26,78 27,03 27,04 198 53.719.971.900
31/8/2010 25,52 26,06 +2,40% 25,52 26,06 25,85 26,05 26,06 5.034 42.209.251.900
30/8/2010 26,35 25,45 -4,18% 25,45 26,43 25,83 25,44 25,45 5.644 59.134.287.300
27/8/2010 25,95 26,56 +3,35% 25,62 26,59 26,14 26,55 26,56 8.441 39.505.141.900
26/8/2010 26,70 25,70 -1,46% 25,70 26,70 26,19 25,69 25,70 9.701 59.061.229.900
25/8/2010 26,07 26,08 -0,23% 25,50 26,29 25,87 26,06 26,08 3.076 57.916.891.300
24/8/2010 26,50 26,14 -1,95% 26,14 26,85 26,45 26,14 26,15 8.553 42.414.866.700
23/8/2010 26,92 26,66 -0,45% 26,66 27,19 26,90 26,66 26,67 3.155 28.537.651.600
20/8/2010 26,75 26,78 0,00% 26,56 27,08 26,79 26,78 26,79 7.946 46.664.763.400
19/8/2010 26,91 26,78 -3,25% 26,71 27,39 27,02 26,78 26,79 7.099 72.385.739.400
18/8/2010 28,29 27,68 -2,19% 27,61 28,35 27,86 27,67 27,68 2.301 57.928.580.000
17/8/2010 27,76 28,30 +2,50% 27,76 28,55 28,27 28,29 28,30 7.838 44.489.015.600
16/8/2010 27,61 27,61 -0,18% 27,59 27,80 27,68 27,61 27,64 2.577 42.668.931.200
13/8/2010 27,65 27,66 +0,47% 27,50 27,82 27,68 27,66 27,68 3.821 34.736.896.300
12/8/2010 27,38 27,53 +0,11% 27,20 27,86 27,57 27,53 27,54 5.049 38.031.516.400
11/8/2010 28,04 27,50 -3,20% 27,50 28,16 27,84 27,50 27,55 2.108 48.532.939.100
10/8/2010 28,62 28,41 -1,46% 28,18 28,62 28,42 28,41 28,43 2.521 47.066.055.200
9/8/2010 29,35 28,83 -0,89% 28,80 29,35 28,99 28,82 28,83 243 30.627.646.600
6/8/2010 29,20 29,09 -1,16% 28,94 29,45 29,16 29,08 29,09 3.791 33.019.449.800
5/8/2010 29,27 29,43 +0,31% 29,10 29,48 29,35 29,40 29,43 5.493 32.913.659.900
4/8/2010 29,36 29,34 +0,89% 29,06 29,54 29,35 29,33 29,34 9.364 61.930.395.400
3/8/2010 28,40 29,08 +2,25% 28,20 29,53 29,10 29,08 29,09 8.555 70.616.136.500
2/8/2010 27,97 28,44 +2,12% 27,95 28,56 28,28 28,43 28,44 3.917 50.747.462.000
30/7/2010 27,66 27,85 +0,40% 27,45 27,93 27,74 27,85 27,88 3.209 36.486.752.700
29/7/2010 27,84 27,74 -0,22% 27,63 27,95 27,78 27,73 27,74 459 29.052.694.800
28/7/2010 27,95 27,80 -0,64% 27,73 28,05 27,87 27,79 27,80 1.969 32.224.794.300
27/7/2010 28,00 27,98 +0,29% 27,86 28,16 28,02 27,97 27,98 2.123 29.310.855.700
26/7/2010 27,79 27,90 +0,40% 27,70 28,04 27,90 27,90 27,91 9.988 21.607.869.300
23/7/2010 27,99 27,79 -0,68% 27,59 28,05 27,81 27,79 27,80 1.097 36.150.776.700
22/7/2010 27,84 27,98 +1,75% 27,68 28,28 28,01 27,97 27,98 3.339 37.859.942.900
21/7/2010 27,83 27,50 -0,54% 27,39 28,05 27,66 27,47 27,50 2.872 33.007.991.000
20/7/2010 26,77 27,65 +2,60% 26,71 27,82 27,36 27,65 27,66 8.664 44.275.181.900
19/7/2010 26,85 26,95 +0,41% 26,68 27,06 26,88 26,95 26,97 1.012 34.217.389.200
16/7/2010 27,04 26,84 -1,00% 26,71 27,09 26,89 26,80 26,84 531 26.700.885.000
15/7/2010 27,30 27,11 -0,70% 26,87 27,30 27,04 27,11 27,13 562 21.636.814.400
14/7/2010 27,05 27,30 0,00% 26,93 27,40 27,23 27,27 27,30 934 30.421.432.200
13/7/2010 27,40 27,30 +0,26% 27,07 27,49 27,28 27,30 27,31 5.608 35.092.390.600
12/7/2010 27,62 27,23 -1,27% 27,18 27,74 27,34 27,21 27,23 857 25.932.285.200
8/7/2010 27,48 27,58 +0,66% 27,21 27,64 27,41 27,58 27,59 1.865 29.406.271.400
7/7/2010 27,05 27,40 +1,29% 26,78 27,52 27,19 27,39 27,40 7.993 45.692.076.400
6/7/2010 27,00 27,05 +1,92% 26,76 27,30 27,02 27,05 27,06 8.287 43.462.445.100
5/7/2010 26,78 26,54 -0,86% 26,54 27,05 26,70 26,54 26,60 9.365 18.755.035.400
2/7/2010 26,72 26,77 +1,21% 26,52 26,99 26,76 26,76 26,77 2.382 27.302.539.800
1/7/2010 27,11 26,45 -1,53% 26,31 27,21 26,50 26,45 26,47 1.121 50.206.569.900
30/6/2010 26,96 26,86 +0,11% 26,82 27,50 27,19 26,85 26,86 7.268 49.857.477.600
29/6/2010 27,00 26,83 -2,15% 26,71 27,10 26,88 26,81 26,83 6.241 44.879.284.200
28/6/2010 27,92 27,42 -1,76% 27,34 28,06 27,64 27,42 27,44 9.588 20.696.100.700
25/6/2010 27,35 27,91 +1,53% 27,31 28,05 27,79 27,91 27,92 3.694 30.252.635.900
24/6/2010 28,45 27,49 -3,54% 27,49 28,45 27,79 27,48 27,49 8.366 61.866.660.500
23/6/2010 29,20 28,50 -2,10% 28,36 29,33 28,64 28,49 28,50 9.642 69.920.417.800
22/6/2010 29,39 29,11 -0,99% 29,01 29,62 29,32 29,10 29,11 766 58.323.205.000
21/6/2010 29,71 29,40 -0,31% 29,38 29,97 29,66 29,40 29,43 9.377 71.615.937.300
18/6/2010 29,50 29,49 -0,10% 29,25 29,66 29,47 29,47 29,49 1.545 36.973.229.500
17/6/2010 29,70 29,52 -0,44% 29,32 29,85 29,51 29,52 29,53 3.842 46.423.490.000
16/6/2010 28,85 29,65 +2,24% 28,80 29,80 29,44 29,65 29,66 3.172 72.722.987.400
15/6/2010 29,10 29,00 -0,17% 28,73 29,24 28,90 29,00 29,03 5.184 36.890.964.800
14/6/2010 29,90 29,05 -1,92% 29,02 29,94 29,35 29,04 29,05 6.488 45.402.808.200
11/6/2010 29,69 29,62 -0,94% 29,42 29,82 29,61 29,62 29,65 3.112 35.136.003.100
10/6/2010 30,00 29,90 +1,18% 29,76 30,25 29,95 29,89 29,90 7.401 54.102.895.800
9/6/2010 29,90 29,55 -0,37% 29,55 30,38 29,97 29,55 29,57 9.365 61.332.192.700
8/6/2010 29,76 29,66 +0,47% 29,44 30,03 29,75 29,66 29,70 6.348 48.444.395.200
7/6/2010 29,45 29,52 +0,92% 29,33 30,08 29,66 29,52 29,55 8.868 49.456.279.300
4/6/2010 28,87 29,25 +0,52% 28,75 29,68 29,33 29,25 29,26 8.670 45.126.509.100
2/6/2010 28,64 29,10 +1,57% 28,64 29,35 29,02 29,10 29,18 6.563 41.163.223.900
1/6/2010 29,00 28,65 -3,21% 28,48 29,69 29,12 28,64 28,65 1.388 90.966.294.000
31/5/2010 28,21 29,60 +4,96% 28,21 29,60 28,96 29,50 29,60 4.618 42.313.793.300
28/5/2010 27,86 28,20 +1,40% 27,66 28,20 27,94 28,19 28,20 7.396 57.364.817.800
27/5/2010 27,50 27,81 +2,81% 27,40 27,92 27,76 27,81 27,84 9.632 51.859.761.400
26/5/2010 27,02 27,05 +1,88% 26,63 27,42 27,05 27,00 27,05 1.049 56.069.955.500
25/5/2010 26,30 26,55 -2,21% 26,00 26,72 26,33 26,55 26,56 9.632 65.524.831.300
24/5/2010 27,40 27,15 -1,56% 27,10 27,78 27,43 27,14 27,15 8.604 41.991.775.200
21/5/2010 27,48 27,58 +0,55% 27,13 28,05 27,59 27,57 27,58 4.194 80.418.408.000
20/5/2010 28,00 27,43 -3,92% 27,43 28,10 27,81 27,41 27,43 8.178 72.536.031.000
19/5/2010 28,91 28,55 -2,29% 28,55 29,47 28,91 28,55 28,60 6.620 73.598.476.500
18/5/2010 30,12 29,22 -2,11% 29,17 30,14 29,55 29,21 29,22 3.209 53.810.378.300
17/5/2010 30,20 29,85 -0,80% 29,56 30,39 29,87 29,80 29,85 3.660 79.939.015.300
14/5/2010 29,79 30,09 +0,30% 29,31 30,10 29,70 30,07 30,09 1.604 73.601.632.900
13/5/2010 30,20 30,00 +0,33% 29,95 30,41 30,17 30,00 30,01 8.107 49.622.310.900
12/5/2010 29,95 29,90 +0,95% 29,67 30,00 29,84 29,87 29,90 4.317 48.051.275.300
11/5/2010 29,82 29,62 -1,76% 29,60 30,28 29,92 29,62 29,69 7.971 52.943.176.900
10/5/2010 31,00 30,15 +1,34% 30,15 31,10 30,53 30,14 30,15 3.752 65.683.401.700
7/5/2010 29,99 29,75 -0,20% 29,14 30,31 29,71 29,55 29,75 6.871 74.819.534.900
6/5/2010 30,09 29,81 -1,32% 28,30 30,78 30,08 29,81 29,85 3.074 97.464.321.300
5/5/2010 30,00 30,21 -0,76% 29,76 30,81 30,29 30,21 30,22 8.819 90.319.262.600
4/5/2010 31,20 30,44 -3,37% 29,91 31,27 30,43 30,43 30,44 8.557 120.365.828.900
3/5/2010 32,55 31,50 -3,96% 31,46 32,63 31,83 31,50 31,53 6.115 93.264.169.200
30/4/2010 32,81 32,80 -0,67% 32,56 33,20 32,87 32,79 32,80 7.211 54.940.288.200
29/4/2010 32,84 33,02 +1,95% 32,52 33,10 32,86 33,02 33,03 2.744 39.945.080.700
28/4/2010 32,32 32,39 +0,90% 31,90 33,00 32,27 32,38 32,39 9.906 57.175.527.300
27/4/2010 33,07 32,10 -3,63% 32,10 33,10 32,56 32,10 32,15 2.409 77.238.452.700
26/4/2010 34,10 33,31 -2,03% 33,31 34,18 33,73 33,31 33,35 2.745 47.422.873.400
23/4/2010 33,57 34,00 +0,41% 33,54 34,00 33,78 33,98 34,00 1.554 42.003.619.600
22/4/2010 33,90 33,86 -1,28% 33,41 34,04 33,72 33,86 33,87 7.860 68.048.880.600
20/4/2010 33,80 34,30 +2,24% 33,80 34,30 34,10 34,30 34,31 9.651 76.352.952.400
19/4/2010 32,60 33,55 +1,82% 32,51 33,55 33,12 33,52 33,55 9.868 80.730.497.700
16/4/2010 33,50 32,95 -1,93% 32,72 33,58 33,06 32,94 32,95 6.599 163.246.359.700
15/4/2010 34,28 33,60 -1,90% 33,54 34,45 33,96 33,60 33,62 797 148.916.980.200
14/4/2010 34,30 34,25 +0,18% 34,05 34,49 34,27 34,24 34,25 6.951 61.186.386.600
13/4/2010 34,47 34,19 -0,58% 33,90 34,59 34,17 34,15 34,19 6.742 68.265.358.300
12/4/2010 35,25 34,39 -2,38% 34,28 35,43 34,88 34,38 34,39 9.583 105.646.030.700
9/4/2010 35,80 35,23 -1,62% 35,23 36,09 35,58 35,23 35,28 6.407 61.843.961.500
8/4/2010 35,58 35,81 +0,03% 35,46 35,90 35,70 35,81 35,84 1.735 48.882.612.700
7/4/2010 35,94 35,80 -0,78% 35,59 36,24 35,87 35,78 35,80 7.282 55.394.991.600
6/4/2010 35,92 36,08 +0,19% 35,83 36,41 36,17 36,08 36,09 2.090 49.070.661.300
5/4/2010 35,95 36,01 +0,73% 35,82 36,25 36,06 36,01 36,02 2.086 44.402.002.700
1/4/2010 35,66 35,75 +1,02% 35,55 35,90 35,71 35,75 35,78 3.916 49.567.122.900
31/3/2010 34,60 35,39 +1,70% 34,51 35,39 35,05 35,35 35,39 7.661 59.350.287.000
30/3/2010 35,09 34,80 -0,29% 34,76 35,30 34,96 34,80 34,83 1.087 43.761.344.400
29/3/2010 34,74 34,90 +1,16% 34,12 35,20 34,71 34,86 34,90 5.767 67.724.868.700
26/3/2010 35,41 34,50 -1,99% 34,30 35,55 34,78 34,50 34,54 3.571 101.258.137.500
25/3/2010 36,33 35,20 -2,47% 35,20 36,43 35,76 35,20 35,25 8.665 64.428.752.800
24/3/2010 35,80 36,09 +0,75% 35,60 36,57 36,17 36,08 36,09 7.387 67.992.913.400
23/3/2010 36,38 35,82 -1,16% 35,71 36,42 35,96 35,82 35,84 6.277 62.392.514.800
22/3/2010 35,61 36,24 +0,03% 35,50 36,36 36,00 36,21 36,24 3.321 48.920.605.000
19/3/2010 37,00 36,23 -2,13% 36,16 37,09 36,45 36,23 36,24 1.467 89.572.482.600
18/3/2010 37,14 37,02 -0,35% 36,76 37,40 37,02 37,00 37,02 260 44.980.770.200
17/3/2010 37,43 37,15 -0,16% 36,93 37,48 37,22 37,14 37,15 1.283 38.581.179.000
16/3/2010 36,93 37,21 +1,20% 36,70 37,21 36,98 37,15 37,21 2.009 48.001.724.700
15/3/2010 36,76 36,77 -0,78% 36,47 37,23 36,85 36,77 36,78 8.574 74.144.931.400
12/3/2010 37,20 37,06 +0,03% 37,06 37,41 37,19 37,06 37,14 3.440 52.266.282.400
11/3/2010 36,93 37,05 +0,14% 36,81 37,47 37,12 37,05 37,06 6.274 72.972.065.000
10/3/2010 36,88 37,00 +1,37% 36,65 37,16 36,95 36,99 37,00 3.775 119.304.248.900
9/3/2010 35,50 36,50 +2,24% 35,46 36,85 36,16 36,50 36,52 6.196 248.929.798.700
8/3/2010 35,94 35,70 -0,31% 35,41 35,99 35,69 35,70 35,72 1.427 57.312.591.800
5/3/2010 35,69 35,81 +1,73% 35,40 35,92 35,65 35,81 35,83 7.835 100.953.872.500
4/3/2010 35,39 35,20 +0,14% 34,81 35,49 35,13 35,17 35,20 3.723 49.724.424.000
3/3/2010 35,28 35,15 +0,09% 35,05 35,82 35,49 35,14 35,15 7.019 71.212.308.800
2/3/2010 35,25 35,12 +0,54% 35,12 35,52 35,29 35,12 35,13 5.852 61.386.263.000
1/3/2010 34,82 34,93 +0,92% 34,42 35,05 34,80 34,93 34,95 7.066 59.392.745.200
26/2/2010 34,59 34,61 +0,67% 34,21 34,75 34,50 34,57 34,61 5.843 61.983.038.800
25/2/2010 33,48 34,38 +1,30% 33,26 34,50 33,92 34,36 34,38 7.284 63.492.638.700
24/2/2010 34,29 33,94 -0,73% 33,64 34,35 33,99 33,93 33,94 2.051 46.681.961.300
23/2/2010 34,41 34,19 -1,33% 34,00 34,65 34,27 34,15 34,19 6.560 58.352.829.300
22/2/2010 34,50 34,65 +0,87% 34,41 34,89 34,64 34,64 34,65 4.470 69.071.401.500
19/2/2010 34,42 34,35 -0,98% 34,16 34,65 34,46 34,35 34,40 2.571 41.367.796.200
18/2/2010 34,24 34,69 +1,28% 33,82 34,69 34,29 34,68 34,69 5.992 59.365.746.200
17/2/2010 34,39 34,25 +1,33% 34,03 34,50 34,25 34,25 34,27 6.929 57.428.232.000
12/2/2010 33,00 33,80 +1,32% 32,95 34,02 33,52 33,80 33,85 6.549 64.620.507.200
11/2/2010 32,89 33,36 +2,21% 32,73 33,47 33,15 33,36 33,37 9.785 81.487.941.500
10/2/2010 32,33 32,64 +1,24% 31,77 32,73 32,27 32,63 32,64 6.398 71.380.767.900
9/2/2010 32,20 32,24 +1,58% 32,10 32,68 32,34 32,24 32,25 4.834 59.211.941.300
8/2/2010 31,80 31,74 +0,70% 31,42 32,26 31,86 31,74 31,75 4.892 60.900.811.200
5/2/2010 31,80 31,52 -2,41% 30,72 32,27 31,41 31,51 31,52 7.735 93.849.440.400
4/2/2010 33,84 32,30 -5,11% 32,12 33,94 32,86 32,29 32,30 4.013 81.543.792.500
3/2/2010 34,05 34,04 -0,18% 33,73 34,18 33,96 34,03 34,04 4.250 55.473.514.800
2/2/2010 34,51 34,10 -0,58% 34,06 34,67 34,25 34,10 34,13 6.024 53.177.622.800
1/2/2010 34,29 34,30 +0,38% 33,90 34,49 34,22 34,30 34,31 3.468 56.162.076.600
29/1/2010 34,78 34,17 -1,27% 33,93 35,05 34,60 34,15 34,17 5.956 56.607.000.400
28/1/2010 34,60 34,61 +1,47% 33,87 34,69 34,34 34,61 34,62 3.128 47.850.575.800
27/1/2010 33,90 34,11 +0,62% 33,51 34,29 33,92 34,11 34,15 4.924 68.520.128.100
26/1/2010 34,29 33,90 -2,45% 33,65 34,34 33,97 33,90 33,91 9.335 70.465.860.400
22/1/2010 34,11 34,75 +1,22% 34,06 34,80 34,50 34,71 34,75 8.035 66.487.557.300
21/1/2010 35,58 34,33 -3,16% 34,29 35,70 34,71 34,33 34,35 5.440 86.592.290.000
20/1/2010 36,10 35,45 -2,56% 35,26 36,15 35,61 35,45 35,48 8.253 68.359.973.600
19/1/2010 36,45 36,38 -0,47% 36,24 36,65 36,41 36,38 36,39 4.813 62.738.741.700
18/1/2010 35,90 36,55 +2,24% 35,77 36,67 36,28 36,55 36,56 7.483 84.478.075.900
15/1/2010 35,57 35,75 +0,22% 35,51 36,10 35,74 35,74 35,75 9.941 76.437.600.100
14/1/2010 36,28 35,67 -1,74% 35,56 36,46 35,92 35,67 35,68 1.961 75.290.939.700
13/1/2010 36,56 36,30 -0,17% 35,84 36,74 36,17 36,27 36,30 3.782 85.634.435.800
12/1/2010 36,59 36,36 -1,28% 36,04 36,68 36,27 36,36 36,37 8.566 54.988.854.600
11/1/2010 37,21 36,83 -0,32% 36,62 37,34 37,00 36,83 36,84 6.749 58.704.906.700
8/1/2010 37,16 36,95 -0,54% 36,86 37,39 37,06 36,95 36,99 4.445 55.103.584.800
7/1/2010 37,27 37,15 -0,93% 37,07 37,45 37,24 37,15 37,18 2.988 41.746.544.500
6/1/2010 36,80 37,50 +1,35% 36,80 37,50 37,25 37,48 37,50 8.856 70.349.977.600
5/1/2010 37,38 37,00 -0,86% 36,80 37,43 37,12 36,96 37,00 3.047 80.664.099.100
4/1/2010 36,95 37,32 +1,72% 36,82 37,32 37,10 37,30 37,32 3.756 50.128.850.500
30/12/2009 36,57 36,69 -0,30% 36,35 36,69 36,60 36,65 36,69 911 51.654.143.200
29/12/2009 36,89 36,80 +0,14% 36,65 36,94 36,77 36,77 36,80 7.154 20.091.553.400
28/12/2009 36,91 36,75 +0,14% 36,63 37,00 36,77 36,74 36,75 8.788 34.097.584.500
23/12/2009 36,50 36,70 +0,99% 36,15 36,76 36,54 36,65 36,70 2.597 40.972.217.900
22/12/2009 35,73 36,34 +3,24% 35,60 36,34 36,00 36,33 36,34 8.358 54.857.993.200
21/12/2009 36,80 35,20 -3,77% 35,20 36,85 36,28 35,20 35,30 8.643 78.129.877.500
18/12/2009 37,09 36,58 -0,79% 36,47 37,20 36,81 36,58 36,65 7.029 60.501.424.600
17/12/2009 37,65 36,87 -2,61% 36,87 37,80 37,19 36,87 36,88 748 66.331.805.100
16/12/2009 38,11 37,86 -0,37% 37,85 38,45 38,18 37,86 37,88 8.537 65.646.604.700
15/12/2009 37,71 38,00 +0,26% 37,68 38,16 37,95 38,00 38,01 2.298 45.286.943.100
14/12/2009 38,02 37,90 +0,26% 37,85 38,10 37,96 37,90 37,91 1.909 49.454.243.300
11/12/2009 38,05 37,80 +0,11% 37,75 38,26 37,95 37,80 37,81 6.894 66.398.921.200
10/12/2009 37,81 37,76 +0,45% 37,45 38,00 37,70 37,76 37,78 4.851 63.548.780.300
9/12/2009 38,00 37,59 0,00% 37,27 38,07 37,59 37,55 37,59 6.519 60.441.795.000
8/12/2009 38,19 37,59 -2,11% 37,50 38,20 37,81 37,55 37,59 9.522 68.081.083.600
7/12/2009 38,78 38,40 0,00% 38,15 38,89 38,40 38,40 38,43 6.606 61.601.921.600
4/12/2009 39,20 38,40 -2,29% 38,20 39,82 39,04 38,40 38,41 8.847 74.119.167.900
3/12/2009 39,90 39,30 -0,28% 39,30 39,99 39,61 39,30 39,34 2.933 52.396.405.700
2/12/2009 39,75 39,41 -0,96% 39,41 40,09 39,71 39,41 39,42 6.197 59.226.657.100
1/12/2009 39,25 39,79 +2,55% 39,15 39,85 39,59 39,76 39,79 4.618 59.790.733.200
30/11/2009 38,91 38,80 -0,26% 38,73 39,18 38,94 38,80 38,85 3.782 64.197.910.900
27/11/2009 38,20 38,90 +1,17% 38,09 38,94 38,53 38,87 38,90 4.429 55.741.813.800
26/11/2009 38,95 38,45 -2,53% 38,45 39,09 38,71 38,44 38,45 2.792 41.612.257.400
25/11/2009 39,30 39,45 +0,77% 39,00 39,65 39,34 39,44 39,45 6.244 63.006.028.200
24/11/2009 38,76 39,15 +0,77% 38,38 39,15 38,74 39,11 39,15 6.714 62.613.765.400
23/11/2009 38,90 38,85 +0,91% 38,60 39,16 38,89 38,85 38,87 6.783 57.824.285.400
19/11/2009 37,91 38,50 +0,79% 37,91 38,90 38,40 38,45 38,50 9.946 83.432.119.900
18/11/2009 38,69 38,20 -0,52% 38,20 39,20 38,83 38,20 38,30 3.322 81.600.199.600
17/11/2009 37,48 38,40 +2,73% 37,27 38,48 37,87 38,38 38,40 4.527 133.671.176.300
16/11/2009 37,64 37,38 +0,67% 37,31 37,85 37,59 37,38 37,40 7.369 83.341.666.300
13/11/2009 37,07 37,13 +0,76% 36,85 37,50 37,21 37,13 37,15 4.216 62.350.414.600
12/11/2009 37,54 36,85 -1,99% 36,80 37,89 37,39 36,85 36,88 8.247 75.831.389.600
11/11/2009 37,80 37,60 +0,51% 37,51 38,00 37,79 37,60 37,61 9.179 84.615.656.100
10/11/2009 36,99 37,41 +0,89% 36,80 37,60 37,31 37,41 37,45 4.070 75.689.675.700
9/11/2009 36,70 37,08 +2,86% 36,55 37,08 36,85 37,05 37,08 8.977 54.162.574.600
6/11/2009 36,59 36,05 -0,96% 35,89 36,74 36,30 36,05 36,10 2.034 51.630.979.100
5/11/2009 35,69 36,40 +1,96% 35,62 36,40 36,03 36,40 36,41 3.747 48.903.420.800
4/11/2009 36,10 35,70 +0,42% 35,51 36,25 35,95 35,70 35,72 2.373 45.672.191.700
3/11/2009 34,75 35,55 +1,46% 34,48 35,93 35,25 35,55 35,60 5.169 48.093.009.800
30/10/2009 36,00 35,04 -2,83% 34,50 36,39 35,15 35,00 35,04 6.614 71.732.619.700
29/10/2009 35,28 36,06 +5,32% 34,83 36,12 35,56 36,06 36,07 7.636 62.910.070.300
28/10/2009 36,05 34,24 -4,76% 34,24 36,29 35,19 34,24 34,30 4.298 89.508.766.100
27/10/2009 36,91 35,95 -2,04% 35,95 37,09 36,51 35,95 35,99 7.426 60.938.712.800
26/10/2009 36,60 36,70 +0,55% 36,43 37,22 36,72 36,70 36,76 3.233 59.615.391.300
23/10/2009 37,35 36,50 -1,35% 36,45 37,56 37,05 36,50 36,51 6.226 58.619.720.800
22/10/2009 37,00 37,00 +0,82% 36,69 37,38 37,02 36,99 37,00 3.172 46.192.861.400
21/10/2009 36,51 36,70 +0,55% 36,51 37,70 37,16 36,70 36,80 7.196 69.288.783.200
20/10/2009 36,50 36,50 -2,30% 36,02 37,06 36,56 36,50 36,55 1.569 77.324.984.000
19/10/2009 36,60 37,36 +2,64% 36,50 37,49 37,07 37,36 37,37 8.123 84.391.340.900
16/10/2009 36,05 36,40 -0,55% 36,02 36,75 36,43 36,40 36,42 5.718 52.158.984.800
15/10/2009 36,05 36,60 +1,24% 36,01 36,60 36,36 36,56 36,60 9.460 70.828.281.800
14/10/2009 36,20 36,15 +0,92% 36,00 36,33 36,14 36,15 36,16 9.700 79.472.471.300
13/10/2009 35,90 35,82 +0,51% 35,65 35,95 35,81 35,80 35,82 9.900 35.761.642.200
9/10/2009 35,40 35,64 +0,54% 35,31 35,79 35,63 35,64 35,65 3.429 42.959.508.000
8/10/2009 35,00 35,45 +2,28% 34,75 35,50 35,21 35,43 35,45 8.840 63.954.856.600
7/10/2009 34,42 34,66 +0,49% 34,30 34,85 34,54 34,62 34,66 2.617 44.318.558.200
6/10/2009 34,87 34,49 +0,12% 34,32 34,97 34,70 34,49 34,50 5.186 47.216.021.200
5/10/2009 34,30 34,45 +0,85% 33,90 34,55 34,30 34,41 34,45 5.195 44.031.723.000
2/10/2009 33,78 34,16 +0,32% 33,55 34,28 33,98 34,15 34,16 8.172 65.844.776.100
1/10/2009 34,65 34,05 -2,71% 34,03 34,90 34,43 34,05 34,06 1.791 50.345.819.900
30/9/2009 35,06 35,00 +0,66% 34,61 35,19 34,90 35,00 35,01 6.141 67.062.219.900
29/9/2009 34,98 34,77 -0,34% 34,34 34,99 34,70 34,77 34,78 1.757 41.205.675.400
28/9/2009 34,25 34,89 +2,29% 34,18 34,94 34,66 34,87 34,89 4.208 42.127.711.500
25/9/2009 33,72 34,11 +0,92% 33,70 34,34 34,12 34,11 34,12 742 37.449.039.500
24/9/2009 34,40 33,80 -1,34% 33,75 34,56 33,96 33,80 33,89 8.052 56.328.404.200
23/9/2009 34,88 34,26 -1,64% 34,26 34,98 34,64 34,26 34,29 7.768 72.196.599.200
22/9/2009 34,89 34,83 +0,66% 34,74 35,08 34,89 34,83 34,85 6.263 59.281.244.300
21/9/2009 34,38 34,60 -0,14% 34,11 34,78 34,47 34,60 34,62 6.011 66.005.343.500
18/9/2009 34,24 34,65 +1,02% 34,24 34,65 34,45 34,50 34,65 862 39.900.665.100
17/9/2009 34,18 34,30 -0,15% 34,15 34,78 34,50 34,28 34,30 118 71.963.156.200
16/9/2009 33,53 34,35 +2,84% 33,46 34,38 33,96 34,34 34,35 6.354 96.577.247.500
15/9/2009 33,39 33,40 +0,48% 33,25 33,58 33,42 33,40 33,41 5.512 45.765.789.900
14/9/2009 32,90 33,24 +0,30% 32,66 33,33 33,08 33,22 33,24 2.492 45.351.343.400
11/9/2009 33,40 33,14 -0,60% 33,07 33,50 33,23 33,13 33,14 2.052 37.689.889.100
10/9/2009 32,91 33,34 +1,03% 32,85 33,37 33,20 33,33 33,34 6.286 53.940.717.400
9/9/2009 33,15 33,00 +0,36% 32,87 33,18 33,04 32,97 33,00 4.610 49.359.275.600
8/9/2009 32,99 32,88 +1,14% 32,61 33,10 32,90 32,87 32,88 4.160 44.333.625.500
4/9/2009 32,30 32,51 +0,99% 31,87 32,68 32,40 32,51 32,54 7.113 48.367.190.800
3/9/2009 32,47 32,19 +0,12% 32,02 32,68 32,26 32,17 32,19 55 58.768.462.100
2/9/2009 31,66 32,15 +1,74% 31,66 32,58 32,22 32,15 32,20 6.158 80.824.387.900
1/9/2009 31,75 31,60 +0,70% 31,40 32,07 31,67 31,59 31,60 5.304 76.519.129.200
31/8/2009 32,16 31,38 -3,59% 30,85 32,16 31,36 31,37 31,38 9.203 111.134.091.300
28/8/2009 32,88 32,55 -0,94% 32,17 32,94 32,50 32,52 32,55 8.589 70.656.582.600
27/8/2009 33,10 32,86 -0,93% 32,35 33,15 32,67 32,85 32,86 9.282 66.952.019.600
26/8/2009 33,20 33,17 -0,18% 32,95 33,47 33,12 33,15 33,17 4.354 49.317.501.200
25/8/2009 33,55 33,23 -0,51% 33,19 33,82 33,44 33,23 33,24 2.745 46.386.783.200
24/8/2009 33,75 33,40 -0,68% 33,20 34,20 33,70 33,40 33,41 8.916 78.855.012.500
21/8/2009 33,45 33,63 +1,75% 33,43 33,75 33,62 33,63 33,65 8.221 65.058.319.500
20/8/2009 32,90 33,05 +0,76% 32,76 33,19 33,00 33,04 33,05 3.748 45.933.955.300
19/8/2009 31,90 32,80 +1,49% 31,79 32,82 32,40 32,75 32,80 6.531 64.672.675.800
18/8/2009 32,20 32,32 +1,00% 32,15 32,49 32,34 32,32 32,33 2.281 50.914.242.800
17/8/2009 31,83 32,00 -1,08% 31,64 32,00 31,82 31,98 32,00 8.108 75.331.685.300
14/8/2009 32,50 32,35 -0,43% 32,08 32,59 32,29 32,35 32,37 6.062 56.485.161.600
13/8/2009 32,17 32,49 +1,88% 31,99 32,49 32,28 32,46 32,49 7.417 60.710.587.400
12/8/2009 31,34 31,89 +2,15% 31,31 31,93 31,71 31,86 31,89 7.292 55.790.961.400
11/8/2009 31,89 31,22 -2,74% 31,22 31,99 31,56 31,22 31,29 6.150 48.617.611.500
10/8/2009 31,90 32,10 +0,31% 31,80 32,15 31,99 32,10 32,11 1.128 33.942.770.500
7/8/2009 32,22 32,00 +0,31% 31,86 32,39 32,13 32,00 32,01 5.923 41.798.973.800
6/8/2009 32,43 31,90 -1,30% 31,77 32,68 32,14 31,90 31,95 5.473 48.694.226.000
5/8/2009 32,25 32,32 +0,62% 31,79 32,36 32,08 32,26 32,32 4.638 42.638.605.500
4/8/2009 32,36 32,12 -1,32% 32,02 32,79 32,40 32,12 32,13 7.793 54.104.613.900
3/8/2009 31,95 32,55 +3,43% 31,90 32,55 32,32 32,54 32,55 8.516 51.343.862.900
31/7/2009 31,22 31,47 +0,80% 31,13 31,72 31,45 31,46 31,47 2.632 44.215.267.300
30/7/2009 31,45 31,22 +1,04% 31,22 31,76 31,56 31,22 31,25 4.367 45.618.402.600
29/7/2009 31,50 30,90 -2,68% 30,80 31,50 31,01 30,90 30,91 3.255 55.675.623.600
28/7/2009 31,99 31,75 -2,16% 31,48 32,16 31,74 31,70 31,75 8.898 74.417.421.600
27/7/2009 32,55 32,45 -0,15% 31,96 32,66 32,29 32,45 32,46 583 37.108.712.400
24/7/2009 32,28 32,50 +0,31% 32,18 32,60 32,37 32,47 32,50 361 33.441.701.100
23/7/2009 31,90 32,40 +2,24% 31,60 32,67 32,29 32,36 32,40 7.962 77.418.412.600
22/7/2009 31,55 31,69 -0,41% 31,50 31,99 31,76 31,65 31,69 391 52.467.213.300
21/7/2009 32,25 31,82 -0,25% 31,62 32,35 32,00 31,82 31,87 8.023 61.763.668.700
20/7/2009 32,00 31,90 +1,27% 31,82 32,15 32,00 31,89 31,90 6.599 78.894.999.200
17/7/2009 30,95 31,50 +1,78% 30,87 31,62 31,37 31,49 31,50 3.715 47.922.978.200
16/7/2009 30,50 30,95 +0,62% 30,25 31,37 30,89 30,95 30,99 4.180 48.557.930.900
15/7/2009 30,15 30,76 +3,95% 29,95 30,92 30,58 30,76 30,79 7.432 63.395.028.300
14/7/2009 29,89 29,59 -0,67% 29,38 30,17 29,75 29,59 29,60 2.895 53.729.221.100
13/7/2009 29,90 29,79 +0,40% 28,95 29,92 29,49 29,79 29,80 2.021 38.618.029.900
10/7/2009 29,29 29,67 +1,92% 28,90 29,67 29,35 29,66 29,67 3.058 37.723.584.300
8/7/2009 28,99 29,11 -0,82% 28,50 29,65 29,04 29,11 29,14 92 63.263.559.900
7/7/2009 30,03 29,35 -2,30% 29,29 30,10 29,58 29,35 29,36 9.552 63.567.281.800
6/7/2009 30,29 30,04 -3,13% 29,65 30,39 29,87 30,02 30,04 5.815 59.804.949.200
3/7/2009 31,30 31,01 -0,74% 30,90 31,35 31,05 31,01 31,04 5.588 18.668.206.800
2/7/2009 31,40 31,24 -1,76% 31,01 31,44 31,17 31,22 31,24 3.851 50.647.242.800
1/7/2009 32,91 31,80 -2,00% 31,80 32,99 32,41 31,80 31,85 7.052 59.511.013.800
30/6/2009 33,19 32,45 -1,82% 32,34 33,32 32,65 32,45 32,49 6.876 59.972.435.000
29/6/2009 32,60 33,05 +2,48% 32,55 33,07 32,87 33,03 33,05 2.795 48.343.545.100
26/6/2009 32,00 32,25 0,00% 31,91 32,55 32,29 32,22 32,25 4.007 53.801.900.900
25/6/2009 30,80 32,25 +4,03% 30,75 32,25 31,53 32,15 32,25 7.375 58.914.415.000
24/6/2009 31,70 31,00 -1,27% 30,95 31,87 31,47 30,99 31,00 6.447 54.121.619.200
23/6/2009 31,00 31,40 +1,75% 30,77 31,40 31,08 31,30 31,40 7.686 60.519.468.100
22/6/2009 31,70 30,86 -3,41% 30,61 31,75 30,98 30,80 30,86 8.067 62.100.119.100
19/6/2009 32,17 31,95 +0,60% 31,90 32,38 32,09 31,95 31,98 1.608 39.248.814.400
18/6/2009 32,15 31,76 -0,90% 31,73 32,26 31,91 31,76 31,79 3.407 44.793.402.700
17/6/2009 32,24 32,05 -1,54% 31,83 32,42 32,12 32,04 32,05 7.593 66.484.354.500
16/6/2009 33,70 32,55 -2,25% 32,46 33,70 32,98 32,55 32,58 9.176 55.353.451.500
15/6/2009 33,50 33,30 -1,91% 32,81 33,67 33,17 33,30 33,32 1.898 81.261.515.700
12/6/2009 34,15 33,95 +0,21% 33,88 34,33 34,09 33,95 33,99 4.686 57.978.596.600
10/6/2009 33,94 33,88 +1,10% 33,55 34,10 33,81 33,86 33,88 6.446 68.331.675.700
9/6/2009 33,89 33,51 -1,09% 33,34 34,05 33,66 33,51 33,54 5.302 54.097.495.000
8/6/2009 33,56 33,88 -0,29% 33,30 34,22 33,74 33,88 33,90 8.884 58.035.019.900
5/6/2009 34,85 33,98 -0,32% 33,80 34,87 34,16 33,95 33,98 7.751 69.707.581.900
4/6/2009 33,55 34,09 +2,84% 33,10 34,15 33,78 34,05 34,09 4.340 60.711.422.600
3/6/2009 34,30 33,15 -4,05% 32,85 34,34 33,27 33,15 33,16 9.341 94.806.975.100
2/6/2009 34,80 34,55 -1,96% 34,45 35,24 34,74 34,53 34,55 9.701 84.029.775.500
1/6/2009 35,25 35,24 +2,29% 34,90 35,40 35,21 35,22 35,24 275 74.419.152.600
29/5/2009 35,00 34,45 -0,58% 34,07 35,20 34,55 34,45 34,48 777 99.791.400.900
28/5/2009 34,10 34,65 +2,70% 33,92 34,70 34,40 34,62 34,65 2.447 73.380.456.700
27/5/2009 33,80 33,74 0,00% 33,61 34,39 34,03 33,73 288,40 9.186 70.393.919.200
26/5/2009 32,70 33,74 +2,40% 32,62 33,74 33,28 33,74 33,75 9.162 70.489.771.400
25/5/2009 32,78 32,95 +0,24% 32,78 33,30 33,00 32,94 32,95 5.094 18.648.718.000
22/5/2009 32,80 32,87 +1,14% 32,59 33,25 32,89 32,85 32,87 1.162 48.812.917.000
21/5/2009 32,70 32,50 -1,96% 32,16 32,80 32,40 32,45 32,50 4.250 56.780.227.800
20/5/2009 32,90 33,15 +1,31% 32,90 33,65 33,31 33,15 33,17 6.655 80.713.722.300
19/5/2009 32,71 32,72 +0,03% 32,45 33,14 32,84 32,71 32,72 5.937 62.941.239.800
18/5/2009 31,40 32,71 +4,50% 31,16 32,71 32,10 32,71 32,72 1.279 90.365.516.600
15/5/2009 31,65 31,30 -1,39% 31,03 31,66 31,28 31,28 31,30 9.978 58.253.529.000
14/5/2009 31,43 31,74 +0,83% 31,31 31,84 31,59 31,73 31,74 5.554 55.021.429.700
13/5/2009 31,50 31,48 -2,69% 31,40 31,88 31,60 31,48 31,50 8.080 67.405.922.900
12/5/2009 33,36 32,35 -1,58% 32,18 33,41 32,70 32,35 32,36 9.686 75.857.575.900
11/5/2009 32,35 32,87 -0,39% 32,08 32,95 32,53 32,85 32,87 6.657 59.486.409.900
8/5/2009 32,99 33,00 +3,19% 32,20 33,00 32,67 33,00 33,01 7.777 63.899.635.900
7/5/2009 33,00 31,98 -1,75% 31,70 33,04 32,27 31,98 32,00 993 75.083.481.700
6/5/2009 32,38 32,55 +1,47% 32,29 33,04 32,66 32,51 32,55 4.093 111.965.338.800
5/5/2009 31,50 32,08 +1,42% 31,36 32,25 31,84 32,08 32,09 2.247 82.177.813.100
4/5/2009 30,28 31,63 +7,08% 30,15 31,63 30,96 31,55 31,63 5.519 118.730.164.600
30/4/2009 30,08 29,54 -0,67% 29,48 30,27 29,86 29,54 29,55 8.699 68.729.938.000
29/4/2009 29,20 29,74 +3,16% 29,08 29,91 29,60 29,70 29,74 8.716 67.852.957.800
28/4/2009 28,45 28,83 +0,49% 28,15 28,91 28,51 28,83 28,85 8.113 58.599.609.100
27/4/2009 28,98 28,69 -2,12% 28,52 29,05 28,75 28,69 28,70 8.840 55.899.502.800
24/4/2009 29,66 29,31 +0,14% 29,08 29,69 29,47 29,31 29,34 6.404 59.913.666.900
23/4/2009 28,82 29,27 +2,31% 28,72 29,27 29,03 29,27 29,28 6.204 52.807.060.300
22/4/2009 28,81 28,61 -0,66% 28,46 29,09 28,75 28,61 28,62 163 55.922.101.700
20/4/2009 29,00 28,80 -2,44% 28,54 29,18 28,76 28,77 28,80 6.398 59.370.642.100
17/4/2009 29,89 29,52 -1,60% 29,52 30,10 29,72 29,52 29,53 4.416 48.017.180.900
16/4/2009 30,14 30,00 +0,07% 29,78 30,25 30,01 30,00 30,02 7.472 65.035.112.900
15/4/2009 30,45 29,98 -1,70% 29,47 30,49 29,94 29,95 29,98 718 83.106.094.000
14/4/2009 30,60 30,50 -0,94% 30,32 31,32 30,72 30,46 30,50 8.890 77.605.681.700
13/4/2009 30,50 30,79 -0,16% 30,37 30,99 30,71 30,79 30,80 2.256 60.771.521.200
9/4/2009 30,50 30,84 +3,21% 30,22 30,90 30,49 30,80 30,84 9.072 78.296.140.800
8/4/2009 30,05 29,88 -0,30% 29,51 30,14 29,86 29,86 29,88 5.903 69.680.283.200
7/4/2009 29,90 29,97 -1,06% 29,86 30,42 30,08 29,97 29,98 6.549 57.864.561.400
6/4/2009 30,14 30,29 -0,36% 29,90 30,30 30,11 30,27 30,29 1.038 47.737.330.800
3/4/2009 30,40 30,40 -0,33% 29,93 30,63 30,30 30,38 30,41 5.312 72.203.411.500
2/4/2009 30,25 30,50 +3,74% 30,16 30,88 30,54 30,50 30,51 2.381 87.060.553.800
1/4/2009 28,10 29,40 +2,98% 27,95 29,40 28,79 29,39 29,40 125 75.314.299.900
31/3/2009 29,10 28,55 -0,80% 28,42 29,20 28,72 28,53 28,55 9.401 67.566.881.900
30/3/2009 28,85 28,78 -2,77% 28,36 28,92 28,62 28,78 28,79 6.453 48.754.332.700
27/3/2009 29,80 29,60 -2,54% 29,28 29,85 29,57 29,60 29,61 5.374 56.962.940.800
26/3/2009 30,85 30,37 -0,20% 30,11 31,05 30,46 30,36 30,37 608 70.249.603.500
25/3/2009 30,42 30,43 +0,26% 29,68 30,87 30,38 30,42 30,43 7.379 68.597.525.900
24/3/2009 30,55 30,35 -1,65% 29,97 30,83 30,40 30,35 30,36 8.384 74.418.371.900
23/3/2009 29,92 30,86 +6,05% 29,92 31,04 30,48 30,86 30,89 4.752 93.392.367.700
20/3/2009 29,25 29,10 -0,51% 28,77 30,22 29,53 29,10 29,14 957 83.161.845.000
19/3/2009 28,73 29,25 +3,36% 28,72 29,53 29,22 29,22 29,25 6.917 89.530.927.800
18/3/2009 27,62 28,30 +1,14% 27,27 28,57 27,92 28,30 28,31 8.452 76.148.483.600
17/3/2009 27,19 27,98 +2,91% 26,80 28,04 27,45 27,98 27,99 6.126 61.388.541.300
16/3/2009 27,86 27,19 -1,84% 26,93 27,96 27,48 27,11 27,19 8.899 83.210.851.400
13/3/2009 27,89 27,70 +0,54% 27,45 27,99 27,77 27,70 27,71 351 70.169.262.700
12/3/2009 27,28 27,55 +1,25% 26,82 27,65 27,26 27,55 27,56 2.911 82.877.933.400
11/3/2009 27,30 27,21 +0,52% 26,66 27,57 27,19 27,21 27,22 249 68.540.416.600
10/3/2009 26,37 27,07 +5,33% 26,17 27,20 26,86 27,07 27,08 7.756 92.201.258.900
9/3/2009 25,15 25,70 +0,12% 25,11 26,40 25,79 25,69 25,70 8.892 69.484.210.800
6/3/2009 26,26 25,67 -1,27% 24,93 26,89 25,91 25,66 25,67 3.276 84.367.923.500
5/3/2009 25,80 26,00 -1,40% 25,62 26,65 26,05 25,90 26,00 7.984 64.293.891.700
4/3/2009 25,90 26,37 +6,33% 25,65 26,62 26,17 26,37 26,38 6.564 100.753.431.800
3/3/2009 25,45 24,80 -0,88% 24,25 25,50 24,99 24,80 24,84 2.395 75.360.582.900
2/3/2009 25,95 25,02 -5,23% 24,90 26,25 25,46 25,01 25,02 3.949 69.683.774.600
27/2/2009 26,00 26,40 -0,45% 25,76 27,34 26,54 26,40 26,59 1.969 76.109.847.400
26/2/2009 26,80 26,52 +1,03% 26,52 27,30 26,93 26,52 26,69 6.731 59.736.777.100
25/2/2009 25,30 26,25 +1,82% 25,30 26,78 26,30 26,24 26,25 4.695 45.017.701.900
20/2/2009 25,55 25,78 -1,98% 25,23 26,08 25,66 25,78 25,79 7.249 63.628.958.400
19/2/2009 26,20 26,30 +1,58% 26,05 26,62 26,37 26,30 26,33 7.371 54.734.232.500
18/2/2009 26,72 25,89 -1,93% 25,53 26,96 26,09 25,88 25,89 1.264 76.500.664.800
17/2/2009 27,00 26,40 -5,44% 26,34 27,20 26,66 26,39 26,40 9.722 66.579.842.400
16/2/2009 27,40 27,92 +1,16% 27,20 27,92 27,50 27,92 27,93 779 44.559.901.700
13/2/2009 27,63 27,60 +3,02% 27,00 27,78 27,52 27,60 27,63 9.270 60.454.988.500
12/2/2009 26,60 26,79 -0,41% 26,08 27,23 26,60 26,76 26,79 9.955 62.039.419.900
11/2/2009 27,07 26,90 -0,55% 26,40 27,68 27,14 26,90 26,95 9.779 71.019.087.300
10/2/2009 27,80 27,05 -1,24% 26,90 28,15 27,55 27,02 27,05 2.192 91.053.319.600
9/2/2009 27,01 27,39 +1,07% 26,90 28,15 27,59 27,36 27,39 7.739 89.828.260.000
6/2/2009 26,30 27,10 +4,23% 26,06 27,29 26,75 27,09 27,10 6.993 82.626.032.900
5/2/2009 25,65 26,00 +1,17% 25,29 26,35 25,91 26,00 26,05 408 71.063.007.900
4/2/2009 25,87 25,70 +0,47% 25,56 26,56 26,11 25,70 25,71 6.194 88.590.858.000
3/2/2009 24,90 25,58 +3,60% 24,80 25,60 25,27 25,55 25,58 7.350 51.181.862.500
2/2/2009 24,55 24,69 -1,36% 24,51 25,18 24,86 24,68 24,69 3.974 45.286.752.900
30/1/2009 24,80 25,03 0,00% 24,75 25,79 25,41 25,03 25,05 272 56.512.028.800
29/1/2009 24,88 25,03 -0,67% 24,71 25,24 25,00 25,03 25,04 3.592 39.840.711.500
28/1/2009 24,39 25,20 +5,44% 24,35 25,35 24,94 25,20 25,21 7.141 86.135.549.600
27/1/2009 23,81 23,90 +0,42% 23,66 24,09 23,90 23,90 23,91 4.193 44.386.629.300
26/1/2009 23,50 23,80 +0,89% 23,25 24,29 23,78 23,79 23,80 9.881 58.797.061.000
23/1/2009 23,00 23,59 -0,21% 22,73 24,17 23,41 23,59 23,60 9.433 56.830.712.800
22/1/2009 24,46 23,64 -2,56% 23,25 24,55 23,72 23,64 23,65 8.707 59.654.635.300
21/1/2009 23,21 24,26 +5,20% 23,21 24,26 23,73 24,26 24,27 8.699 52.845.785.100
20/1/2009 23,65 23,06 -3,23% 23,06 24,10 23,64 23,06 23,07 5.541 42.251.365.500
19/1/2009 24,34 23,83 -1,85% 23,65 24,46 23,96 23,82 23,83 1.220 31.281.867.300
16/1/2009 24,71 24,28 +0,75% 23,80 24,75 24,28 24,25 24,28 3.468 60.384.464.200
15/1/2009 23,35 24,10 +3,43% 22,52 24,10 23,20 24,06 24,10 5.330 78.400.393.500
14/1/2009 23,71 23,30 -2,71% 23,02 24,27 23,48 23,30 23,35 1.575 67.095.653.000
13/1/2009 23,35 23,95 +0,84% 23,12 24,67 24,06 23,93 23,95 1.079 62.193.344.100
12/1/2009 24,74 23,75 -6,50% 23,71 24,94 24,08 23,75 23,76 1.935 62.380.368.600
9/1/2009 25,30 25,40 -0,39% 25,10 25,98 25,47 25,39 25,40 5.695 47.823.137.400
8/1/2009 24,35 25,50 +4,29% 23,84 25,50 24,76 25,47 25,50 9.096 60.685.658.500
7/1/2009 24,80 24,45 -3,93% 24,13 24,99 24,51 24,45 24,46 8.206 51.447.910.500
6/1/2009 25,51 25,45 +1,39% 25,06 25,89 25,44 25,44 25,45 96 62.474.584.700
5/1/2009 24,38 25,10 +2,28% 24,03 25,50 24,94 25,07 25,10 3.552 66.934.395.000
2/1/2009 23,27 24,54 +7,44% 23,20 24,57 24,09 24,52 24,54 8.917 42.951.032.900
30/12/2008 22,70 22,84 +1,42% 22,24 23,10 22,77 22,84 22,85 2.187 36.958.903.100
29/12/2008 22,95 22,52 -1,23% 22,10 23,00 22,57 22,52 22,53 1.674 32.954.145.200
26/12/2008 22,48 22,80 +3,64% 22,19 22,80 22,53 22,75 22,80 7.962 22.760.333.600
23/12/2008 22,25 22,00 -0,63% 21,84 22,60 22,29 21,99 22,00 4 31.288.193.800
22/12/2008 23,50 22,14 -5,18% 22,13 23,81 22,77 22,14 22,15 7.751 44.798.369.300
19/12/2008 23,05 23,35 -0,64% 22,83 23,68 23,19 23,30 23,35 9.565 56.102.711.600
18/12/2008 24,50 23,50 -3,49% 23,25 24,69 23,90 23,50 23,52 5.696 73.992.936.300
17/12/2008 23,98 24,35 +2,31% 23,65 24,75 24,24 24,08 24,35 7.811 98.451.173.600
16/12/2008 23,67 23,80 +3,93% 23,42 23,93 23,73 23,79 23,80 297 66.733.387.800
15/12/2008 23,13 22,90 +1,33% 22,61 23,95 23,25 22,88 22,90 5.346 80.277.503.700
12/12/2008 21,20 22,60 +1,21% 21,10 22,77 22,16 22,60 22,61 4.795 82.712.327.600
11/12/2008 22,20 22,33 +1,78% 22,05 23,48 22,85 22,33 22,34 6.553 114.448.988.800
10/12/2008 20,69 21,94 +9,10% 20,65 22,13 21,56 21,87 21,94 5.069 107.999.485.200
9/12/2008 20,19 20,11 -0,49% 19,94 20,95 20,45 20,11 20,12 6.783 70.927.533.500
8/12/2008 19,15 20,21 +11,29% 19,06 20,30 19,75 20,21 20,22 1.215 86.543.407.700
5/12/2008 18,19 18,16 -2,37% 17,35 18,36 17,83 18,16 18,17 401 66.155.451.100
4/12/2008 19,60 18,60 -3,68% 18,60 19,60 19,13 18,59 18,60 325 46.072.559.700
3/12/2008 18,30 19,31 +5,52% 17,72 19,43 18,67 19,31 19,32 794 72.983.510.600
2/12/2008 18,70 18,30 -0,54% 18,10 18,96 18,65 18,30 18,31 1.711 51.288.809.200
1/12/2008 19,23 18,40 -8,28% 18,40 19,48 18,79 18,40 18,49 3.774 49.580.023.700
28/11/2008 19,80 20,06 +0,55% 19,37 20,55 20,16 20,06 20,10 3.421 56.023.142.700
27/11/2008 20,17 19,95 -2,78% 19,95 20,77 20,16 19,95 20,00 4.891 34.964.664.000
26/11/2008 18,89 20,52 +5,99% 18,81 20,77 20,06 20,52 20,53 1.579 79.574.051.600
25/11/2008 18,85 19,36 +0,68% 18,61 19,98 19,31 19,36 19,37 3.489 80.501.707.300
24/11/2008 18,01 19,23 +13,85% 17,85 19,34 18,76 19,22 19,23 4.887 78.111.298.100
21/11/2008 17,27 16,89 -8,70% 16,75 17,98 17,19 16,89 16,90 179 72.333.637.700
19/11/2008 19,20 18,50 -3,90% 18,50 19,67 18,95 18,50 18,54 5.041 49.511.671.900
18/11/2008 19,90 19,25 -5,87% 19,00 20,45 19,77 19,25 19,27 8.762 65.546.715.100
17/11/2008 20,00 20,45 -1,49% 19,81 20,80 20,35 20,45 20,49 1.638 57.662.110.900
14/11/2008 21,59 20,76 -1,61% 20,28 21,72 20,92 20,70 20,76 3.484 56.260.080.300
13/11/2008 20,70 21,10 +2,33% 19,87 21,59 20,88 21,09 21,10 4.352 82.894.038.100
12/11/2008 22,80 20,62 -13,76% 20,62 23,15 21,81 20,62 20,64 7.308 127.671.130.100
11/11/2008 23,30 23,91 -0,17% 22,94 24,20 23,44 23,91 23,94 2.399 63.112.542.600
10/11/2008 24,60 23,95 +2,97% 23,46 24,99 24,32 23,92 23,95 2.336 68.361.494.400
7/11/2008 23,40 23,26 +1,57% 22,69 23,98 23,44 23,26 23,29 2.183 66.869.282.400
6/11/2008 23,45 22,90 -5,57% 22,22 24,15 22,96 22,85 22,90 7.756 73.794.236.000
5/11/2008 24,99 24,25 -3,39% 24,02 25,68 24,81 24,24 24,26 6.790 71.842.689.700
4/11/2008 23,80 25,10 +8,47% 23,51 25,53 24,61 25,09 25,10 8.799 99.424.466.100
3/11/2008 23,70 23,14 -0,73% 22,85 23,93 23,38 23,13 23,14 9.265 48.456.950.500
31/10/2008 22,25 23,31 +2,01% 21,86 23,89 22,99 23,31 23,33 7.439 77.614.180.800
30/10/2008 22,30 22,85 +6,78% 22,00 22,97 22,50 22,82 22,85 2.768 91.093.340.600
29/10/2008 20,52 21,40 +6,73% 20,14 21,99 21,02 21,40 21,45 7.176 100.839.380.400
28/10/2008 19,50 20,05 +10,71% 17,80 20,05 19,06 20,05 20,06 7.137 96.746.149.100
27/10/2008 20,07 18,11 -11,23% 18,11 20,13 19,31 18,11 18,18 470 62.969.792.600
24/10/2008 20,74 20,40 -10,13% 20,01 22,00 20,64 20,40 20,44 6.625 84.024.501.800
23/10/2008 22,88 22,70 -2,16% 21,80 23,69 22,59 22,69 22,70 2.064 81.155.154.900
22/10/2008 23,60 23,20 -7,20% 22,81 24,34 23,47 23,10 23,20 6.544 77.642.723.200
21/10/2008 24,78 25,00 -1,54% 24,13 25,81 24,91 24,91 25,00 9.884 78.808.671.400
20/10/2008 23,59 25,39 +10,44% 23,51 25,60 24,52 25,30 25,39 8.758 89.592.095.100
17/10/2008 22,44 22,99 +3,56% 21,50 24,11 23,15 22,99 23,00 2.033 89.250.107.300
16/10/2008 24,02 22,20 -7,50% 21,11 24,20 22,19 22,20 22,25 3.239 120.613.028.600
15/10/2008 26,00 24,00 -12,09% 22,91 26,20 24,24 23,80 24,00 3.098 128.838.511.900
14/10/2008 28,40 27,30 +1,49% 26,33 29,00 27,64 27,29 27,30 7.361 130.128.599.600
13/10/2008 26,30 26,90 +12,08% 24,82 26,90 25,78 26,90 26,91 3.100 103.529.428.200
10/10/2008 23,01 24,00 -7,26% 22,90 25,05 23,79 23,98 24,00 5.378 115.738.110.800
9/10/2008 28,40 25,88 -3,07% 25,61 28,50 27,14 25,81 25,88 2.935 118.355.535.200
8/10/2008 26,70 26,70 -5,65% 25,89 29,00 27,78 26,69 26,70 9.968 149.130.144.100
7/10/2008 29,70 28,30 -5,67% 27,30 30,95 29,26 28,28 28,30 9.395 98.374.611.200
6/10/2008 28,39 30,00 -3,23% 25,00 30,35 27,79 29,99 30,00 9.147 102.015.204.300
3/10/2008 32,80 31,00 -3,28% 30,60 34,00 32,60 30,99 31,00 3.943 82.918.756.000
2/10/2008 33,95 32,05 -8,17% 31,31 34,60 32,56 32,00 32,05 7.341 83.877.837.600
1/10/2008 35,00 34,90 -0,57% 33,30 35,28 34,43 34,90 34,91 1.391 85.469.057.600
30/9/2008 33,13 35,10 +7,18% 32,15 35,10 33,85 35,03 35,10 97 74.955.286.000
29/9/2008 34,00 32,75 -7,56% 30,00 34,67 32,45 32,75 32,77 8.288 103.370.876.400
26/9/2008 34,90 35,43 -1,72% 34,34 35,54 34,97 35,41 35,43 7.422 70.376.750.400
25/9/2008 35,20 36,05 +4,52% 34,92 36,08 35,52 36,05 36,06 565 72.536.944.100
24/9/2008 34,10 34,49 +3,73% 33,89 35,05 34,48 34,45 34,49 8.895 72.645.265.700
23/9/2008 34,50 33,25 -4,73% 32,56 35,24 34,03 33,25 33,30 5.871 100.255.354.000
22/9/2008 35,38 34,90 -0,23% 34,62 36,38 35,49 34,90 34,95 7.401 102.423.522.400
19/9/2008 34,70 34,98 +8,63% 33,00 35,49 34,32 34,96 34,98 3.790 121.830.095.200
18/9/2008 31,00 32,20 +8,05% 30,12 32,98 31,53 32,20 32,49 1.200 129.944.945.200
17/9/2008 31,10 29,80 -4,79% 29,60 31,73 30,65 29,80 30,00 5.952 108.080.614.600
16/9/2008 28,50 31,30 +5,03% 27,91 31,42 29,73 31,25 31,30 9.099 103.491.066.300
15/9/2008 30,59 29,80 -9,70% 29,80 31,68 30,66 29,79 29,80 7.748 111.111.890.400
12/9/2008 31,67 33,00 +5,10% 31,20 33,16 32,46 33,00 33,01 3.173 92.643.770.000
11/9/2008 29,00 31,40 +9,48% 28,50 31,40 30,13 31,30 31,40 9.809 112.579.862.300
10/9/2008 29,20 28,68 +1,16% 26,86 29,25 28,23 28,68 28,69 3.699 152.273.388.900
9/9/2008 29,76 28,35 -6,31% 28,32 30,07 29,22 28,34 28,35 3.466 78.450.877.200
8/9/2008 33,00 30,26 -5,02% 30,26 33,20 31,54 30,26 30,50 4.526 77.650.999.600
5/9/2008 30,76 31,86 +1,30% 30,25 31,86 31,02 31,85 31,86 8.013 68.785.882.200
4/9/2008 32,80 31,45 -3,53% 31,10 33,03 31,82 31,45 31,49 6.431 64.998.969.400
3/9/2008 33,35 32,60 -1,54% 32,00 33,60 32,67 32,60 32,61 6.194 64.122.349.100
2/9/2008 33,31 33,11 -3,22% 32,90 33,95 33,36 33,11 33,12 6.569 64.268.180.400
1/9/2008 34,79 34,21 -1,98% 33,91 34,79 34,21 34,21 34,22 8.252 27.764.961.100
29/8/2008 35,85 34,90 -1,27% 34,90 35,94 35,41 34,90 34,92 710 54.061.755.200
28/8/2008 35,92 35,35 +0,43% 34,86 36,01 35,53 35,34 35,35 3.458 53.704.742.500
27/8/2008 34,98 35,20 +2,95% 34,70 35,38 35,01 35,20 35,22 2.329 49.266.136.300
26/8/2008 33,75 34,19 +1,12% 33,47 34,71 34,26 34,17 34,19 1.926 52.273.095.200
25/8/2008 34,80 33,81 -4,19% 33,81 35,19 34,32 33,81 33,84 3.210 46.716.610.400
22/8/2008 35,39 35,29 -0,28% 34,46 35,92 35,18 35,29 35,30 2.545 51.376.902.200
21/8/2008 34,50 35,39 +3,45% 34,50 35,70 35,30 35,38 35,39 4.834 67.795.181.900
20/8/2008 33,25 34,21 +4,84% 33,06 34,40 33,77 34,21 34,22 8.440 74.534.361.000
19/8/2008 31,00 32,63 +3,00% 30,81 33,20 32,38 32,63 32,70 7.741 69.247.476.900
18/8/2008 32,80 31,68 -3,03% 31,56 33,14 32,31 31,68 31,70 2.549 58.559.009.200
15/8/2008 32,99 32,67 -2,30% 32,30 33,25 32,59 32,50 32,67 2.943 45.342.813.600
14/8/2008 34,20 33,44 -0,92% 33,01 34,20 33,56 33,42 33,44 4.078 54.634.820.200
13/8/2008 32,30 33,75 +2,06% 32,03 34,41 33,45 33,75 33,80 580 98.630.678.700
12/8/2008 33,20 33,07 +1,13% 32,79 33,80 33,26 33,05 33,07 4.506 68.867.911.100
11/8/2008 33,80 32,70 -2,53% 32,35 34,12 33,13 32,69 32,70 4.560 53.530.656.400
8/8/2008 33,65 33,55 -0,92% 32,76 34,15 33,51 33,55 33,57 2.563 54.995.501.100
7/8/2008 33,99 33,86 +1,68% 33,39 34,88 34,13 33,86 33,89 5.438 77.388.221.000
6/8/2008 32,88 33,30 +3,42% 32,40 33,88 33,23 33,30 33,35 6.904 63.838.571.300
5/8/2008 33,30 32,20 -2,10% 31,80 33,43 32,65 32,20 32,23 9.583 78.369.138.100
4/8/2008 34,50 32,89 -4,69% 32,56 34,55 33,30 32,88 32,89 5.081 66.544.213.200
1/8/2008 35,75 34,51 -3,87% 34,38 36,07 35,19 34,51 34,60 1.752 50.708.462.400
31/7/2008 36,20 35,90 -1,64% 35,53 36,88 36,10 35,80 35,90 2.827 60.140.279.500
30/7/2008 35,10 36,50 +4,89% 34,71 36,58 35,55 36,49 36,50 4.328 100.838.963.800
29/7/2008 35,16 34,80 -0,14% 34,24 35,60 34,68 34,75 34,80 4.261 68.821.195.200
28/7/2008 35,17 34,85 +1,01% 34,85 35,78 35,31 34,84 34,85 3.105 58.240.062.300
25/7/2008 34,40 34,50 0,00% 33,59 34,93 34,26 34,50 34,58 6.761 68.532.850.600
24/7/2008 36,10 34,50 -4,43% 34,37 36,50 35,18 34,50 34,51 1.414 104.347.451.500
23/7/2008 37,38 36,10 -3,55% 36,04 37,60 36,72 36,10 36,11 2.242 96.832.007.700
22/7/2008 38,20 37,43 -3,43% 37,20 38,49 37,73 37,42 37,43 4.776 67.824.089.300
21/7/2008 38,70 38,76 +1,47% 38,07 38,98 38,69 38,76 38,78 2.737 77.491.955.300
18/7/2008 37,99 38,20 +1,06% 37,40 38,75 38,17 38,19 38,20 3.451 61.748.643.000
17/7/2008 39,99 37,80 -4,95% 37,50 40,18 38,47 37,80 37,90 6.063 127.811.243.400
16/7/2008 40,99 39,77 -1,92% 39,21 40,99 39,76 39,77 39,78 9.848 86.166.708.900
15/7/2008 40,50 40,55 -0,81% 39,56 40,95 40,26 40,55 40,57 7.768 84.418.866.400
14/7/2008 41,10 40,88 +0,69% 40,70 41,19 40,96 40,87 40,88 9.180 53.871.845.200
11/7/2008 40,15 40,60 +1,37% 39,99 41,26 40,69 40,60 40,65 6.141 84.973.075.000
10/7/2008 39,89 40,05 -1,38% 39,02 40,45 39,84 40,05 40,10 2.393 118.257.859.900
8/7/2008 41,60 40,61 -3,15% 40,00 41,93 40,60 40,61 40,65 2.453 103.647.610.700
7/7/2008 43,79 41,93 -2,94% 41,81 43,97 42,83 41,93 41,95 6.064 77.331.318.200
4/7/2008 42,45 43,20 +1,53% 42,00 43,49 43,11 43,20 43,26 8.152 40.166.084.100
3/7/2008 44,26 42,55 -3,25% 42,28 44,70 43,24 42,55 42,70 5.516 73.579.183.700
2/7/2008 46,34 43,98 -4,58% 43,80 46,84 45,33 43,98 43,99 9.867 96.815.264.800
1/7/2008 45,50 46,09 -0,26% 45,38 46,77 46,18 46,08 46,09 6.512 84.987.371.600
30/6/2008 45,70 46,21 +2,01% 45,52 46,62 46,21 46,21 46,22 7.055 78.569.720.000
27/6/2008 45,09 45,30 +0,89% 44,45 45,50 45,12 45,30 45,31 3.070 70.293.796.800
26/6/2008 44,00 44,90 -0,11% 43,75 45,19 44,67 44,82 44,90 4.976 80.350.760.400
25/6/2008 44,11 44,95 +2,70% 43,15 45,30 44,10 44,94 44,95 9.015 113.142.027.500
24/6/2008 43,66 43,77 -0,27% 43,55 44,70 44,04 43,77 43,79 1.618 70.279.634.500
23/6/2008 43,30 43,89 +1,76% 43,14 44,40 43,97 43,88 43,89 1.354 58.487.470.400
20/6/2008 43,90 43,13 -1,75% 43,00 44,30 43,56 43,12 43,13 5.608 83.553.564.900
19/6/2008 45,41 43,90 -3,30% 43,70 45,45 44,25 43,90 43,92 3.156 120.287.685.700
18/6/2008 45,87 45,40 -1,84% 45,04 46,10 45,43 45,36 45,40 5.107 89.211.803.500
17/6/2008 46,35 46,25 +0,98% 45,81 46,60 46,18 46,25 46,28 7.021 97.188.586.400
16/6/2008 46,04 45,80 -0,22% 45,70 46,60 46,11 45,80 45,86 8.276 127.927.508.400
13/6/2008 45,89 45,90 +1,59% 45,46 46,35 45,90 45,90 45,91 6.935 105.077.096.700
12/6/2008 45,70 45,18 -0,48% 44,80 46,30 45,38 45,15 45,18 2.194 119.298.489.900
11/6/2008 46,00 45,40 -1,30% 45,40 46,57 45,92 45,40 45,45 7.860 103.326.685.400
10/6/2008 46,80 46,00 -3,12% 45,21 47,30 46,09 46,00 46,01 1.573 103.626.171.600
9/6/2008 48,00 47,48 -0,23% 46,72 48,10 47,43 47,45 47,48 2.445 61.025.395.300
6/6/2008 47,95 47,59 +0,06% 47,00 49,10 48,03 47,57 47,59 2.556 144.222.962.100
5/6/2008 45,97 47,56 +5,04% 45,37 47,56 46,50 47,56 47,57 2.399 113.013.922.500
4/6/2008 47,00 45,28 -4,57% 44,87 47,05 45,79 45,27 45,28 5.547 183.727.915.600
3/6/2008 49,70 47,45 -4,70% 47,37 49,70 48,09 47,45 47,46 7.513 130.198.912.100
2/6/2008 48,90 49,79 +1,61% 48,30 50,27 49,48 49,69 49,79 6.282 96.305.249.300
30/5/2008 50,97 49,00 -0,69% 49,00 50,97 49,81 49,00 49,17 813 117.625.477.600
29/5/2008 50,84 49,34 -3,24% 49,34 51,51 50,51 49,33 49,34 4.651 150.966.151.600
28/5/2008 50,00 50,99 +2,18% 48,90 51,00 50,21 50,98 50,99 811 116.983.715.300
27/5/2008 51,68 49,90 -3,24% 49,45 51,70 50,08 49,90 49,91 7.210 134.743.154.700
26/5/2008 51,01 51,57 +2,00% 50,75 51,85 51,48 51,56 51,57 368 45.138.119.400
23/5/2008 51,11 50,56 -3,71% 50,10 51,40 50,60 50,55 50,56 7.277 133.600.438.200
21/5/2008 52,58 52,51 +1,65% 51,95 53,68 52,95 52,51 52,55 6.712 181.408.236.700
20/5/2008 49,49 51,66 +3,32% 49,30 51,66 50,29 51,66 51,67 4.826 141.405.418.100
19/5/2008 48,29 50,00 +3,84% 48,16 50,09 49,18 49,95 50,00 1.768 156.929.914.300
16/5/2008 47,53 48,15 +2,21% 47,32 48,20 47,76 48,13 48,15 7.184 93.300.683.700
15/5/2008 46,50 47,11 +1,75% 46,08 47,12 46,61 47,10 47,11 7.782 111.919.353.600
14/5/2008 46,80 46,30 -1,38% 46,21 47,20 46,87 46,30 46,35 9.052 113.408.699.500
13/5/2008 47,18 46,95 +2,62% 46,60 47,19 46,87 46,94 46,95 781 135.774.905.900
12/5/2008 45,78 45,75 +0,18% 45,02 46,05 45,65 45,75 45,78 67 104.230.027.800
9/5/2008 44,75 45,67 +1,49% 44,35 45,67 44,95 45,67 45,68 6.620 76.862.679.000
8/5/2008 45,00 45,00 +0,33% 44,30 45,40 44,87 44,90 45,00 6.344 80.164.675.300
7/5/2008 45,10 44,85 -0,33% 44,39 45,60 45,04 44,80 44,85 9.067 117.446.186.800
6/5/2008 43,64 45,00 +2,62% 43,40 45,00 44,49 44,90 45,00 9.708 102.372.767.400
5/5/2008 43,20 43,85 +1,98% 42,81 44,00 43,62 43,81 43,85 8.067 97.565.665.300
2/5/2008 44,20 43,00 +1,90% 42,45 44,20 43,08 42,98 43,00 1.128 115.725.880.900
30/4/2008 41,35 42,20 +3,18% 40,50 43,20 41,59 42,20 42,25 5.336 157.257.370.300
29/4/2008 42,56 40,90 -3,97% 40,72 42,56 41,48 40,90 40,93 2.100 97.873.639.900
28/4/2008 42,58 42,59 -49,48% 42,15 42,96 42,59 42,57 42,59 4.476 81.063.790.000
25/4/2008 84,00 84,30 +1,32% 82,93 84,87 83,85 84,29 84,30 1.899 101.980.273.700
24/4/2008 84,90 83,20 -2,14% 82,60 85,28 83,67 83,19 83,20 8.192 153.353.529.300
23/4/2008 86,30 85,02 -1,37% 84,75 86,99 85,48 85,02 85,03 2.198 87.530.925.800
22/4/2008 86,50 86,20 +1,06% 85,75 87,44 86,63 86,16 86,20 153 107.002.597.600
18/4/2008 85,50 85,30 +0,24% 83,91 85,94 85,27 85,29 85,30 3.511 114.812.584.000
17/4/2008 82,65 85,10 +2,04% 82,51 85,10 84,12 85,09 85,10 4.208 134.175.256.200
16/4/2008 84,07 83,40 -0,64% 82,23 85,00 83,42 83,38 83,40 6.696 161.407.867.500
15/4/2008 82,60 83,94 +1,17% 81,74 84,69 83,50 83,91 83,94 1.313 157.168.904.200
14/4/2008 78,00 82,97 +5,63% 77,02 84,50 81,74 82,97 82,98 2.989 224.107.719.000
11/4/2008 79,60 78,55 -2,22% 78,32 79,88 79,16 78,55 78,60 8.902 56.125.608.600
10/4/2008 80,18 80,33 +0,36% 79,02 80,80 79,98 80,33 80,34 9.603 73.934.529.300
9/4/2008 79,56 80,04 +0,06% 79,22 80,95 80,14 80,01 80,04 2.177 86.825.608.900
8/4/2008 77,92 79,99 +1,90% 77,35 80,00 79,26 79,96 79,99 998 65.522.886.400
7/4/2008 79,58 78,50 -0,63% 77,72 80,64 79,44 78,50 78,51 24 59.541.103.900
4/4/2008 78,90 79,00 +0,38% 78,55 80,28 79,53 78,95 79,00 1.419 87.767.385.000
3/4/2008 77,45 78,70 +1,20% 77,02 80,10 79,01 78,62 78,70 6.067 91.877.621.700
2/4/2008 75,95 77,77 +2,65% 75,50 78,29 77,25 77,77 77,79 6.047 94.756.447.400
1/4/2008 74,99 75,76 +2,39% 73,52 75,76 74,78 75,60 75,76 1.997 81.005.233.100
31/3/2008 73,60 73,99 +1,90% 72,20 74,49 73,46 73,92 73,99 9.794 59.661.475.700
28/3/2008 73,30 72,61 -0,68% 72,25 74,02 73,17 72,61 72,65 7.569 58.257.723.400
27/3/2008 75,24 73,11 -2,39% 72,70 75,83 74,30 73,11 73,15 8.600 46.805.354.600
26/3/2008 74,20 74,90 +1,63% 72,66 75,53 74,12 74,86 74,90 1.594 72.638.489.100
25/3/2008 71,50 73,70 +5,29% 70,60 74,00 72,85 73,65 73,70 4.734 89.364.536.300
24/3/2008 69,90 70,00 +0,86% 69,35 71,82 70,51 69,99 70,00 3.248 76.866.556.600
20/3/2008 68,69 69,40 0,00% 67,50 69,80 68,92 69,35 69,40 4.560 79.232.374.000
19/3/2008 74,89 69,40 -7,40% 69,40 75,62 71,77 69,40 69,47 3.331 129.248.049.400
18/3/2008 75,02 74,95 +1,52% 73,81 75,55 74,94 74,94 74,95 1.203 83.328.638.700
17/3/2008 74,10 73,83 -3,79% 72,66 75,02 73,86 73,83 73,84 7.716 122.551.030.800
14/3/2008 79,00 76,74 -1,97% 76,00 79,10 76,94 76,70 76,74 4.781 87.214.211.800
13/3/2008 78,00 78,28 -1,31% 76,50 78,50 77,46 78,26 78,28 4.954 97.179.275.100
12/3/2008 79,90 79,32 -0,49% 78,89 80,50 79,65 79,32 79,35 9.087 62.710.573.600
11/3/2008 78,84 79,71 +3,92% 77,11 79,78 78,53 79,71 79,73 528 69.729.603.300
10/3/2008 78,17 76,70 -1,87% 76,58 78,89 77,58 76,70 76,71 729 66.064.284.700
7/3/2008 78,11 78,16 -1,08% 77,30 79,50 78,42 78,16 78,18 3.622 87.681.294.500
6/3/2008 80,50 79,01 -1,97% 79,01 81,45 80,33 79,01 79,03 525 83.590.191.200
5/3/2008 79,61 80,60 +2,48% 78,91 81,17 80,18 80,55 80,60 2.226 92.046.424.900
4/3/2008 79,83 78,65 -2,78% 77,81 80,50 79,04 78,65 78,68 1.025 115.599.635.400
3/3/2008 81,80 80,90 -0,68% 79,30 82,70 81,06 80,90 80,94 6.992 99.791.537.300
29/2/2008 84,99 81,45 -5,46% 81,45 85,50 83,06 81,45 82,00 3.373 91.812.446.600
28/2/2008 85,99 86,15 +0,53% 85,25 86,45 85,97 86,00 86,15 7.781 58.211.848.700
27/2/2008 84,00 85,70 +1,54% 83,60 86,33 85,35 85,60 85,70 2.131 120.485.301.600
26/2/2008 83,75 84,40 +0,18% 82,89 85,48 84,45 84,40 84,41 1.429 116.116.432.700
25/2/2008 84,00 84,25 -0,06% 83,05 84,39 83,79 84,11 84,25 7.206 52.338.497.500
22/2/2008 84,80 84,30 +0,35% 82,46 84,92 83,52 84,30 84,33 8.518 62.908.155.000
21/2/2008 86,30 84,01 -1,74% 83,95 86,30 84,86 84,01 84,08 559 83.971.138.300
20/2/2008 84,31 85,50 +0,23% 84,31 85,99 85,18 85,45 85,50 583 105.273.810.600
19/2/2008 85,52 85,30 +0,41% 84,81 86,40 85,77 85,30 85,33 856 94.481.962.100
18/2/2008 84,30 84,95 +2,60% 83,51 84,96 84,17 84,95 84,96 6.769 69.393.455.700
15/2/2008 82,84 82,80 -0,87% 81,98 83,43 82,70 82,80 82,82 8.335 56.254.664.800
14/2/2008 85,30 83,53 -1,22% 83,35 85,62 84,53 83,53 83,59 92 75.457.880.500
13/2/2008 83,80 84,56 +1,46% 83,21 84,95 83,99 84,56 84,59 1.759 103.413.390.800
12/2/2008 84,40 83,34 +0,20% 83,20 85,13 84,12 83,34 83,35 3.891 117.150.416.600
11/2/2008 82,59 83,17 +1,67% 82,08 83,87 83,01 83,17 83,20 1.312 82.489.854.700
8/2/2008 81,30 81,80 +0,68% 80,95 82,70 81,78 81,80 81,85 611 94.563.827.000
7/2/2008 78,72 81,25 +3,11% 78,35 82,10 80,92 81,22 81,25 4.203 106.433.882.400
6/2/2008 78,95 78,80 -3,55% 78,40 79,68 78,99 78,78 78,80 8.655 56.695.014.100
1/2/2008 82,45 81,70 +1,62% 79,80 82,50 81,46 81,68 81,70 2.143 83.780.925.500
31/1/2008 80,10 80,40 -2,70% 78,31 80,50 79,52 80,29 80,40 6.419 135.879.430.700
30/1/2008 79,80 82,63 +2,26% 79,55 82,63 80,72 82,63 82,64 39 70.500.037.200
29/1/2008 81,65 80,80 -0,09% 79,61 82,40 80,88 80,80 80,82 4.026 96.755.928.200
28/1/2008 75,02 80,87 +5,38% 75,01 80,87 78,31 80,50 80,87 4.630 111.916.510.300
24/1/2008 74,50 76,74 +7,01% 73,15 76,95 75,47 76,55 76,74 7.596 102.114.172.200
23/1/2008 71,44 71,71 -1,71% 68,71 72,10 70,80 71,71 71,75 4.577 98.970.650.500
22/1/2008 68,50 72,96 +9,76% 67,30 73,21 70,78 72,96 72,97 2.738 140.659.656.700
21/1/2008 67,70 66,47 -7,42% 66,20 68,10 67,18 66,47 66,50 3.465 91.026.097.500
18/1/2008 72,39 71,80 +1,34% 69,15 73,15 71,32 71,80 71,81 5.891 94.347.711.500
17/1/2008 74,59 70,85 -5,03% 70,51 75,60 72,59 70,85 70,90 2.189 122.677.003.300
16/1/2008 76,25 74,60 -3,77% 73,15 77,70 75,27 74,60 74,64 669 128.266.484.800
15/1/2008 80,00 77,52 -4,40% 77,20 80,38 78,52 77,52 77,70 7.818 96.342.322.300
14/1/2008 82,11 81,09 -0,58% 80,39 82,40 81,44 81,07 81,09 7.923 60.864.504.000
11/1/2008 83,21 81,56 -3,02% 81,56 84,28 83,15 81,56 81,57 8.642 66.150.332.300
10/1/2008 84,98 84,10 -0,97% 82,36 85,47 83,88 84,01 84,10 2.389 98.738.054.900
9/1/2008 83,10 84,92 +1,88% 82,25 84,92 83,27 84,90 84,92 9.890 101.797.751.200
8/1/2008 80,30 83,35 +5,49% 80,25 84,61 82,33 83,35 83,40 2.134 91.003.381.900
7/1/2008 81,46 79,01 -2,94% 78,62 81,70 79,88 79,01 79,10 2.027 83.042.766.400
4/1/2008 85,65 81,40 -4,91% 80,90 86,35 82,51 81,40 81,48 5.392 106.200.293.600
3/1/2008 86,70 85,60 -1,61% 85,59 87,25 86,26 85,60 85,79 6.834 63.584.274.300
2/1/2008 86,99 87,00 -1,58% 85,91 87,74 86,83 87,00 87,01 7.736 70.893.543.800
28/12/2007 86,20 88,40 +2,39% 85,87 88,40 87,12 88,00 88,40 7.318 114.741.063.300
27/12/2007 87,50 86,34 -1,10% 85,47 87,89 86,48 86,20 86,34 7.214 66.599.352.300
26/12/2007 86,60 87,30 +2,67% 85,31 87,30 86,26 87,29 87,30 6.736 75.871.802.800
21/12/2007 86,10 85,03 +3,19% 84,50 86,48 85,60 85,03 85,19 9.347 78.833.069.800
20/12/2007 81,70 82,40 +1,32% 81,00 83,85 82,82 82,35 82,40 9.802 97.098.349.100
19/12/2007 79,35 81,33 +3,21% 78,80 81,33 80,01 81,30 81,33 9.587 85.142.003.400
18/12/2007 79,01 78,80 +2,40% 76,72 79,55 78,39 78,80 78,85 3.930 105.021.994.400
17/12/2007 79,95 76,95 -5,23% 76,95 80,50 79,08 76,90 76,95 4.751 124.766.425.000
14/12/2007 83,50 81,20 -1,34% 81,20 84,50 82,97 81,20 81,40 9.810 81.492.620.800
13/12/2007 82,50 82,30 -3,17% 81,96 84,99 83,05 82,30 82,35 1.198 98.851.052.500
12/12/2007 81,35 84,99 +5,06% 80,75 85,89 84,00 84,95 84,99 8.162 176.902.216.500
11/12/2007 80,10 80,90 +1,51% 79,70 82,69 81,11 80,90 80,91 593 107.800.054.100
10/12/2007 80,94 79,70 -0,44% 78,10 80,94 79,62 79,66 79,70 8.252 52.280.719.600
7/12/2007 83,00 80,05 -0,74% 79,99 84,52 81,90 80,05 80,10 3.273 99.836.477.500
6/12/2007 78,64 80,65 +2,74% 78,64 80,65 79,59 80,60 80,65 8.879 90.676.223.000
5/12/2007 76,15 78,50 +5,37% 75,80 78,78 77,25 78,30 78,50 1.460 105.459.550.100
4/12/2007 72,69 74,50 +1,78% 72,11 75,00 74,23 74,50 74,60 8.056 59.126.652.400
3/12/2007 72,75 73,20 +1,81% 71,50 73,62 72,34 73,10 73,20 7.432 55.705.569.500
30/11/2007 74,00 71,90 -2,04% 71,90 74,50 73,46 71,90 71,99 9.510 88.955.758.500
29/11/2007 74,70 73,40 -0,66% 72,53 75,20 73,80 73,11 73,40 1.179 106.439.954.600
28/11/2007 75,20 73,89 -0,15% 73,20 75,99 74,30 73,89 73,90 243 94.429.742.000
27/11/2007 73,00 74,00 -1,18% 71,91 75,00 73,94 73,94 74,00 8.863 78.030.862.600
26/11/2007 77,00 74,88 -2,12% 74,75 77,85 76,68 74,86 74,88 7.451 77.844.855.800
23/11/2007 76,71 76,50 +0,46% 76,00 77,51 76,72 76,50 76,59 5.387 53.284.524.800
22/11/2007 75,98 76,15 +0,40% 75,24 76,98 76,08 76,15 76,16 4.269 39.051.931.900
21/11/2007 77,85 75,85 -1,88% 75,51 79,50 77,00 75,85 75,90 300 109.675.159.500
19/11/2007 78,59 77,30 -1,90% 76,70 78,59 77,63 77,30 77,31 7.430 99.926.737.400
16/11/2007 77,40 78,80 -0,42% 77,00 79,46 78,42 78,80 78,84 318 106.809.427.900
14/11/2007 78,50 79,13 +1,84% 78,50 81,19 79,92 79,10 79,13 1.481 130.052.358.700
13/11/2007 76,89 77,70 +1,78% 73,23 78,39 76,63 77,65 77,70 3.497 142.072.475.400
12/11/2007 77,75 76,34 -6,50% 75,72 80,46 77,77 76,33 76,34 6.102 161.292.301.300
9/11/2007 90,00 81,65 +1,81% 77,16 90,89 83,51 81,64 81,65 4.983 272.936.665.200
8/11/2007 73,70 80,20 +14,16% 73,00 84,00 78,01 80,20 80,26 2.613 336.483.690.400
7/11/2007 69,50 70,25 +0,36% 69,20 71,90 70,99 70,25 70,30 8.970 95.967.329.600
6/11/2007 70,00 70,00 +2,79% 68,75 70,39 69,67 69,92 70,00 9.115 75.189.646.300
5/11/2007 70,00 68,10 -4,69% 67,90 70,35 68,90 68,10 68,20 2.372 104.666.021.400
1/11/2007 71,00 71,45 -0,79% 69,94 72,05 71,23 71,40 71,45 9.256 82.793.012.100
31/10/2007 71,10 72,02 +2,86% 70,30 73,70 71,93 72,02 72,14 9.433 82.334.953.300
30/10/2007 72,29 70,02 -3,86% 69,66 73,50 72,04 70,02 70,05 1.510 104.923.849.000
29/10/2007 71,52 72,83 +2,43% 71,52 74,00 73,10 72,83 72,88 9.446 117.202.338.100
26/10/2007 69,90 71,10 +4,41% 69,22 71,25 70,18 71,10 71,15 7.908 66.212.116.800
25/10/2007 67,40 68,10 +1,34% 66,63 68,35 67,57 68,00 68,10 349 100.487.814.400
24/10/2007 63,60 67,20 +4,20% 63,60 67,48 65,27 67,15 67,20 8.900 86.005.151.600
23/10/2007 63,74 64,49 +3,00% 63,27 64,73 64,05 64,45 64,49 5.801 47.450.400.200
22/10/2007 61,10 62,61 -0,62% 60,60 63,25 62,17 62,61 62,70 9.093 71.836.775.100
19/10/2007 67,10 63,00 -5,97% 63,00 67,30 64,82 63,00 63,10 9.758 71.790.701.100
18/10/2007 66,21 67,00 -0,80% 65,85 67,42 66,52 67,00 67,04 8.373 68.192.822.700
17/10/2007 67,55 67,54 +1,55% 65,35 67,93 66,67 67,30 67,54 8.174 89.704.156.100
16/10/2007 66,49 66,51 -0,88% 66,47 68,10 67,23 66,51 66,55 7.517 78.119.765.300
15/10/2007 66,05 67,10 +3,65% 65,90 67,36 66,72 67,00 67,10 9.239 112.951.744.300
11/10/2007 66,49 64,74 -0,63% 63,49 66,90 65,52 64,61 64,74 8.689 75.873.458.000
10/10/2007 62,80 65,15 +3,18% 62,55 65,39 64,01 65,10 65,15 8.248 95.251.757.000
9/10/2007 62,35 63,14 +2,10% 62,25 63,25 62,89 63,11 63,14 6.664 64.743.614.100
8/10/2007 60,97 61,84 +0,31% 60,70 62,09 61,38 61,80 61,84 7.727 64.426.317.000
5/10/2007 60,40 61,65 +4,14% 60,01 62,00 61,08 61,60 61,65 7.752 66.533.088.400
4/10/2007 59,01 59,20 +0,85% 57,30 59,91 58,97 59,20 59,25 7.590 59.240.970.500
3/10/2007 60,11 58,70 -3,31% 58,70 60,97 59,95 58,70 58,80 7.022 58.772.085.500
2/10/2007 60,01 60,71 +0,60% 59,45 61,08 60,20 60,70 60,71 6.371 66.372.658.500
1/10/2007 59,08 60,35 +1,94% 59,05 60,45 59,96 60,31 60,35 9.401 64.696.151.600
28/9/2007 59,85 59,20 -1,91% 58,67 60,46 59,56 59,20 59,25 6.390 53.994.185.700
27/9/2007 60,50 60,35 +0,84% 59,54 60,50 60,09 60,30 60,35 5.930 55.050.613.100
26/9/2007 59,51 59,85 +1,25% 58,45 60,10 59,41 59,51 59,85 7.220 55.394.755.500
25/9/2007 59,49 59,11 -1,48% 58,74 59,60 59,08 59,10 59,11 8.039 71.571.455.300
24/9/2007 58,93 60,00 +2,56% 58,60 60,00 59,35 59,85 60,00 6.662 56.649.352.500
21/9/2007 57,84 58,50 +2,99% 57,41 58,50 57,95 58,35 58,50 6.294 53.372.950.000
20/9/2007 57,00 56,80 +0,16% 56,15 57,25 56,82 56,76 56,80 5.792 41.778.003.500
19/9/2007 57,90 56,71 -0,25% 56,37 58,22 57,25 56,71 56,72 877 76.872.929.100
18/9/2007 55,00 56,85 +4,33% 54,76 57,25 56,04 56,75 56,85 8.123 62.020.499.000
17/9/2007 54,00 54,49 +0,35% 53,37 54,61 54,09 54,36 54,49 5.535 48.687.886.000
14/9/2007 54,90 54,30 -1,90% 53,90 55,60 54,84 54,30 54,39 5.679 43.189.109.100
13/9/2007 55,11 55,35 +1,17% 55,00 55,65 55,36 55,35 55,37 5.925 43.524.589.700
12/9/2007 54,20 54,71 +0,76% 53,75 55,65 55,15 54,66 54,71 6.885 56.474.704.800
11/9/2007 53,72 54,30 +2,84% 53,12 54,68 53,95 54,29 54,30 7.458 56.264.456.500
10/9/2007 53,15 52,80 -2,37% 52,16 53,45 52,81 52,80 52,84 7.150 53.584.287.100
6/9/2007 54,40 54,08 +1,10% 53,88 54,95 54,37 54,06 54,08 5.618 43.520.350.900
5/9/2007 52,85 53,49 -0,43% 52,82 53,82 53,40 53,46 53,49 5.561 45.857.700.300
4/9/2007 52,44 53,72 +2,44% 52,15 54,39 53,61 53,72 53,80 8.389 54.310.014.600
3/9/2007 52,20 52,44 +0,46% 52,12 52,86 52,47 52,41 52,44 3.698 20.131.747.700
31/8/2007 51,11 52,20 +3,80% 51,11 52,55 51,91 52,16 52,20 54 64.361.232.400
30/8/2007 49,46 50,29 +1,39% 49,04 50,90 50,19 50,20 50,29 7.460 50.876.303.300
29/8/2007 49,01 49,60 +2,16% 48,75 49,69 49,34 49,55 49,60 6.135 33.084.564.200
28/8/2007 48,99 48,55 -2,04% 48,25 49,30 48,78 48,55 48,59 6.854 37.991.596.700
27/8/2007 49,50 49,56 -0,38% 49,12 50,32 49,62 49,56 49,80 4.513 23.326.690.400
24/8/2007 48,70 49,75 +1,74% 48,31 49,93 49,35 49,70 49,75 7.397 40.428.481.800
23/8/2007 49,20 48,90 +0,33% 48,01 49,65 48,85 48,81 48,90 7.256 52.219.678.900
22/8/2007 47,01 48,74 +5,57% 46,75 49,11 47,79 48,70 48,74 9.862 52.827.587.300
21/8/2007 46,45 46,17 -0,22% 45,44 46,55 45,92 46,17 46,19 7.530 51.220.163.500
20/8/2007 46,68 46,27 -0,28% 45,60 46,79 46,21 46,27 46,28 8.572 57.169.441.200
17/8/2007 48,50 46,40 -1,28% 45,52 48,50 46,73 46,40 46,46 961 65.263.287.100
16/8/2007 46,70 47,00 -2,97% 43,62 47,29 45,68 46,60 47,00 4.450 94.534.074.800
15/8/2007 49,00 48,44 -2,02% 48,02 50,62 49,25 48,41 48,44 991 94.945.228.900
14/8/2007 51,10 49,44 -0,94% 49,44 51,20 50,48 49,44 49,50 7.914 69.444.741.600
13/8/2007 50,50 49,91 +0,83% 49,36 51,11 50,36 49,91 49,92 6.692 41.220.950.600
10/8/2007 49,35 49,50 -2,17% 49,01 50,40 49,62 49,50 49,60 7.320 54.578.826.200
9/8/2007 51,00 50,60 -3,89% 50,51 51,69 51,08 50,60 50,71 7.705 56.086.446.100
8/8/2007 51,39 52,65 +3,74% 51,10 52,86 52,24 52,50 52,65 7.399 52.678.637.100
7/8/2007 50,50 50,75 +0,42% 49,85 51,39 50,56 50,75 50,77 7.986 49.826.360.900
6/8/2007 50,95 50,54 +0,08% 48,80 50,95 49,73 50,54 50,59 8.334 46.691.060.000
3/8/2007 52,70 50,50 -4,27% 50,20 52,80 51,41 50,50 50,55 7.776 44.955.185.700
2/8/2007 53,02 52,75 +0,71% 52,20 53,20 52,64 52,75 52,79 4.461 24.727.878.200
1/8/2007 52,29 52,38 -0,63% 51,26 52,83 52,12 52,30 52,38 7.957 59.115.091.600
31/7/2007 54,33 52,71 -1,27% 52,71 54,75 53,96 0,00 0,00 6.247 48.487.843.400
30/7/2007 51,61 53,39 +4,56% 51,42 53,48 52,34 0,00 0,00 6.710 46.070.627.200
27/7/2007 52,00 51,06 -2,74% 51,06 53,49 52,43 0,00 0,00 7.327 46.104.941.500
26/7/2007 53,75 52,50 -4,63% 51,15 54,29 52,87 0,00 0,00 325 70.210.417.500
25/7/2007 54,94 55,05 +1,44% 52,70 55,35 54,34 0,00 0,00 9.960 66.285.669.500
24/7/2007 56,80 54,27 -5,62% 53,50 57,10 55,54 0,00 0,00 8.534 58.606.302.400
23/7/2007 56,76 57,50 +1,63% 56,20 57,50 56,86 0,00 0,00 4.214 31.236.945.500
20/7/2007 57,00 56,58 -0,68% 56,00 57,00 56,50 56,53 56,58 4.179 26.135.292.100
19/7/2007 56,80 56,97 +1,44% 56,60 57,14 56,90 56,90 56,97 4.166 27.192.825.200
18/7/2007 55,80 56,16 -0,25% 55,73 56,48 56,08 56,16 56,20 3.840 35.999.477.400
17/7/2007 55,10 56,30 +1,79% 55,00 56,31 55,92 56,11 56,30 4.888 43.122.779.200
16/7/2007 55,84 55,31 -0,95% 54,80 55,84 55,43 55,31 55,33 5.037 49.474.834.900
13/7/2007 55,25 55,84 +0,61% 55,00 56,49 55,87 55,82 55,84 6.775 53.509.021.900
12/7/2007 54,65 55,50 +2,27% 54,35 55,65 54,84 55,35 55,50 5.712 45.188.343.300
11/7/2007 53,98 54,27 +0,78% 53,60 54,48 54,07 54,26 54,27 4.648 37.685.431.200
10/7/2007 54,75 53,85 -1,63% 53,61 54,98 54,30 53,82 53,85 5.203 51.179.705.500
6/7/2007 54,36 54,74 +0,92% 54,36 54,84 54,60 54,60 54,74 4.090 34.911.709.600
5/7/2007 53,73 54,24 +0,54% 53,73 54,38 54,06 54,20 54,24 4.983 44.265.138.400
4/7/2007 53,75 53,95 +0,47% 53,53 54,40 53,97 53,91 53,95 3.817 22.393.916.700
3/7/2007 52,90 53,70 +1,70% 52,90 53,78 53,37 53,66 53,70 5.192 37.533.975.800
2/7/2007 51,80 52,80 +2,25% 51,61 52,80 52,05 52,76 52,80 5.428 33.347.690.000
29/6/2007 51,49 51,64 +0,86% 51,01 52,05 51,60 51,64 51,66 5.243 35.638.045.300
28/6/2007 51,30 51,20 -0,02% 51,05 51,78 51,44 51,15 51,20 4.420 34.236.143.000
27/6/2007 50,50 51,21 +0,99% 50,30 51,28 50,79 51,20 51,21 4.492 38.302.312.900
26/6/2007 51,28 50,71 -0,96% 50,65 51,50 51,05 50,71 50,80 4.057 30.054.089.600
25/6/2007 51,28 51,20 -0,21% 50,30 51,60 51,05 51,20 51,22 5.266 46.903.172.200
22/6/2007 51,31 51,31 +0,02% 50,90 51,50 51,22 51,31 51,32 3.595 31.377.544.600
21/6/2007 51,00 51,30 +1,00% 50,80 51,60 51,28 51,28 51,30 4.730 37.200.650.000
20/6/2007 51,89 50,79 -1,65% 50,79 52,10 51,32 50,76 50,79 6.637 62.780.925.500
19/6/2007 50,79 51,64 +1,33% 50,68 51,95 51,44 51,54 51,64 5.312 37.636.894.400
18/6/2007 50,99 50,96 +0,41% 50,65 51,19 50,93 50,95 50,96 7.141 64.551.504.600
15/6/2007 50,60 50,75 +1,50% 50,25 51,00 50,66 50,75 50,77 9.267 76.192.141.500
14/6/2007 49,48 50,00 +1,67% 49,30 50,18 49,90 49,97 50,01 406 79.361.583.500
13/6/2007 48,49 49,18 +2,20% 48,30 49,50 48,90 49,16 49,16 8.119 75.902.214.900
12/6/2007 47,89 48,12 +0,25% 47,60 48,75 48,22 48,12 48,14 7.773 64.603.084.400
11/6/2007 47,70 48,00 +1,27% 47,30 48,20 47,90 48,00 48,01 6.278 47.842.330.100
8/6/2007 46,30 47,40 +1,04% 46,25 47,70 46,89 47,38 47,40 6.211 35.691.042.700
6/6/2007 47,70 46,91 -2,25% 46,91 47,78 47,30 46,91 47,10 5.068 35.174.702.100
5/6/2007 47,58 47,99 +0,65% 47,50 48,29 47,88 47,95 47,99 6.231 49.310.677.300
4/6/2007 46,65 47,68 +1,23% 46,50 47,80 47,31 47,65 47,68 6.880 50.818.960.800
1/6/2007 46,50 47,10 +2,53% 46,26 47,17 46,75 47,06 47,10 5.177 36.343.183.600
31/5/2007 46,80 45,94 -1,63% 45,94 46,98 46,35 45,94 45,95 4.543 36.687.232.200
30/5/2007 45,30 46,70 +1,41% 45,10 46,70 45,97 46,69 46,70 7.040 41.879.597.500
29/5/2007 47,00 46,05 -1,71% 46,00 47,16 46,48 46,05 46,09 5.183 37.774.816.300
28/5/2007 46,71 46,85 +0,32% 46,60 47,11 46,91 46,84 46,85 2.268 13.575.517.000
25/5/2007 46,55 46,70 +1,28% 46,20 46,87 46,51 46,67 46,70 4.257 27.370.999.900
24/5/2007 47,16 46,11 -2,31% 45,80 47,79 46,86 46,11 46,17 7.496 55.955.788.900
23/5/2007 47,10 47,20 +0,64% 46,95 47,70 47,39 47,17 47,20 7.996 57.573.934.700
22/5/2007 46,93 46,90 -0,11% 46,60 47,12 46,86 46,86 46,90 4.768 32.950.573.000
21/5/2007 46,64 46,95 +0,97% 46,17 47,28 46,88 46,87 46,95 8.607 62.722.001.200
18/5/2007 46,36 46,50 +0,98% 45,86 46,60 46,32 46,45 46,50 7.562 46.858.659.900
17/5/2007 46,17 46,05 +0,11% 45,71 46,60 46,13 46,05 46,16 7.696 54.052.637.700
16/5/2007 45,20 46,00 +1,95% 44,93 46,19 45,50 45,99 46,00 6.857 45.155.770.600
15/5/2007 45,38 45,12 -0,51% 44,90 45,55 45,24 45,12 45,15 4.428 37.042.929.200
14/5/2007 44,55 45,35 +0,27% 44,55 45,61 45,17 45,20 45,20 5.248 45.449.191.100
11/5/2007 44,80 45,23 +1,96% 44,61 45,80 45,33 45,21 45,23 6.089 37.400.387.900
10/5/2007 45,30 44,36 -1,84% 44,28 45,50 44,75 44,36 44,39 7.305 48.147.364.500
9/5/2007 45,30 45,19 +0,20% 44,70 45,50 45,09 45,18 45,19 8.035 47.997.263.800
8/5/2007 44,88 45,10 +0,18% 44,15 45,50 44,68 45,09 45,10 9.884 56.055.336.600
7/5/2007 45,90 45,02 -2,17% 45,00 45,90 45,30 45,02 45,03 6.698 34.726.720.800
4/5/2007 46,55 46,02 -0,39% 45,81 46,85 46,36 46,02 46,04 5.744 36.881.681.000
3/5/2007 45,86 46,20 +1,29% 45,71 46,46 46,14 46,19 46,20 6.250 41.638.440.700
2/5/2007 45,80 45,61 +0,91% 45,26 45,80 45,52 45,60 45,61 5.674 40.919.179.200
30/4/2007 46,40 45,20 -1,95% 45,20 46,60 45,88 45,20 45,40 3.641 30.993.785.900
27/4/2007 46,10 46,10 -0,73% 45,58 46,29 45,99 46,10 46,15 5.664 38.414.990.500
26/4/2007 47,80 46,44 -2,23% 46,44 47,90 47,00 46,44 46,50 5.056 38.931.137.300
25/4/2007 46,95 47,50 +2,11% 46,49 47,94 47,37 47,47 47,50 6.593 43.147.758.600
24/4/2007 46,70 46,52 -0,24% 45,87 46,75 46,26 46,52 46,53 5.739 33.015.978.900
23/4/2007 47,10 46,63 -0,79% 46,53 47,10 46,78 46,63 46,64 3.635 24.377.216.600
20/4/2007 47,30 47,00 +0,97% 46,35 47,40 46,83 46,96 47,00 5.891 46.781.113.500
19/4/2007 46,51 46,55 -1,54% 46,30 46,83 46,55 46,52 46,55 6.158 42.382.917.000
18/4/2007 47,50 47,28 -0,98% 47,25 47,99 47,60 47,28 47,40 6.259 48.702.833.700
17/4/2007 48,75 47,75 -1,85% 47,51 49,00 48,09 47,75 47,76 7.044 45.546.336.400
16/4/2007 48,01 48,65 +1,97% 48,01 48,79 48,39 48,65 48,66 7.026 56.903.919.200
13/4/2007 47,00 47,71 +2,16% 46,86 48,01 47,48 47,71 47,72 9.210 63.306.109.000
12/4/2007 45,95 46,70 +1,32% 45,85 46,94 46,58 46,70 46,71 5.994 40.192.110.500
11/4/2007 46,86 46,09 -1,41% 45,80 47,19 46,49 46,00 46,09 6.803 39.773.026.700
10/4/2007 46,08 46,75 +1,50% 45,80 46,75 46,33 46,70 46,75 5.538 41.281.464.900
9/4/2007 46,50 46,06 -0,30% 46,06 46,85 46,42 46,06 46,10 6.275 47.188.314.500
5/4/2007 45,84 46,20 +0,43% 45,71 46,47 46,14 46,17 46,20 4.774 28.893.063.100
4/4/2007 45,40 46,00 +1,28% 44,98 46,18 45,62 46,00 46,03 6.797 49.315.200.900
3/4/2007 46,00 45,42 -1,30% 45,22 46,15 45,59 45,42 45,43 6.847 48.562.640.000
2/4/2007 45,99 46,02 -0,26% 45,70 46,24 45,93 46,02 46,04 4.986 28.899.250.000
30/3/2007 46,31 46,14 +0,09% 45,60 46,80 46,15 46,10 46,14 8.586 61.624.324.400
29/3/2007 44,50 46,10 +4,77% 44,50 46,49 45,48 46,05 46,10 3.691 100.749.580.000
28/3/2007 44,29 44,00 -0,36% 44,00 44,77 44,38 44,00 44,05 5.772 39.995.807.600
27/3/2007 44,52 44,16 -0,99% 44,02 44,69 44,31 44,15 44,16 4.276 24.965.768.400
26/3/2007 44,35 44,60 +1,18% 43,83 44,72 44,28 44,60 44,63 6.061 31.941.811.000
23/3/2007 44,15 44,08 +0,41% 43,65 44,49 44,14 44,07 44,08 4.720 26.369.285.400
22/3/2007 43,61 43,90 +1,39% 43,61 44,45 43,99 43,90 43,92 7.987 41.291.158.500
21/3/2007 42,10 43,30 +2,92% 42,10 43,40 42,78 43,28 43,30 7.102 48.791.317.000
20/3/2007 41,20 42,07 +2,36% 41,13 42,07 41,75 42,04 42,07 6.352 34.190.562.000
19/3/2007 40,60 41,10 +2,19% 40,57 41,24 40,96 41,10 41,11 4.922 28.395.104.100
16/3/2007 40,89 40,22 -1,78% 40,22 41,58 40,86 40,22 40,34 5.803 31.174.784.600
15/3/2007 41,22 40,95 -0,97% 40,70 41,49 41,07 40,91 40,95 5.816 37.921.376.500
14/3/2007 41,00 41,35 +0,29% 40,25 41,50 41,02 41,33 41,35 6.766 39.932.291.700
13/3/2007 41,55 41,23 -1,60% 41,10 42,09 41,60 41,23 41,25 7.165 45.675.617.500
12/3/2007 42,10 41,90 -1,43% 41,83 42,40 42,04 41,88 41,90 5.346 25.300.721.400
9/3/2007 42,70 42,51 +0,38% 42,00 43,00 42,46 42,51 42,52 5.115 31.102.355.400
8/3/2007 42,05 42,35 +2,67% 41,90 42,50 42,20 42,31 42,35 5.568 34.071.329.200
7/3/2007 41,89 41,25 -1,08% 41,20 42,40 41,91 41,25 41,30 6.221 49.351.170.800
6/3/2007 41,47 41,70 +3,81% 41,10 41,94 41,56 41,70 41,74 7.237 36.437.204.300
5/3/2007 40,06 40,17 -2,17% 39,71 40,65 40,23 40,16 40,17 8.960 39.802.373.600
2/3/2007 41,98 41,06 -3,05% 41,02 42,30 41,53 41,05 41,09 6.844 49.897.698.000
1/3/2007 42,15 42,35 -1,24% 40,90 42,65 41,77 42,31 42,35 9.510 63.123.291.000
28/2/2007 43,00 42,88 +0,66% 42,52 43,50 43,00 42,88 43,00 8.896 49.855.547.200
27/2/2007 43,70 42,60 -6,60% 42,50 44,25 43,59 42,60 43,00 742 60.963.927.000
26/2/2007 45,91 45,61 +0,40% 45,45 45,99 45,70 45,61 45,64 5.009 33.977.493.600
23/2/2007 45,30 45,43 +0,84% 45,29 45,88 45,60 45,43 45,45 6.564 46.094.632.500
22/2/2007 44,70 45,05 +1,69% 44,45 45,20 44,90 45,05 45,09 7.127 39.281.095.500
21/2/2007 43,99 44,30 -0,07% 43,60 44,30 43,91 44,28 44,30 4.784 27.597.427.700
16/2/2007 44,24 44,33 +0,20% 43,81 44,49 44,16 44,33 44,35 5.231 22.899.105.500
15/2/2007 44,71 44,24 -1,14% 44,15 45,28 44,60 44,23 44,24 7.729 40.316.637.100
14/2/2007 45,50 44,75 -0,69% 44,46 45,74 44,92 44,75 44,76 9.889 70.730.808.200
13/2/2007 44,20 45,06 +1,83% 44,01 45,06 44,50 45,01 45,06 8.040 48.588.324.700
12/2/2007 45,00 44,25 -1,23% 44,07 45,00 44,56 44,25 44,35 7.160 52.881.614.800
9/2/2007 45,60 44,80 -1,75% 44,68 45,90 45,16 44,80 44,89 6.835 45.965.433.900
8/2/2007 44,75 45,60 +1,54% 44,36 45,70 45,12 45,60 45,63 6.257 43.834.740.800
7/2/2007 46,35 44,91 -2,92% 44,66 46,35 45,31 44,91 44,94 1.141 65.873.904.400
6/2/2007 47,37 46,26 -1,57% 45,95 47,38 46,60 46,26 46,29 6.436 50.766.040.700
5/2/2007 47,19 47,00 -0,63% 46,87 47,60 47,23 46,99 47,00 4.498 27.724.871.100
2/2/2007 46,79 47,30 +1,20% 46,45 47,45 46,93 47,25 47,30 4.732 37.092.658.800
1/2/2007 47,19 46,74 -0,28% 46,57 47,26 46,93 46,73 46,74 5.066 34.130.119.300
31/1/2007 46,10 46,87 +1,21% 45,72 46,87 46,31 46,80 46,87 5.698 42.445.129.200
30/1/2007 45,50 46,31 +2,30% 45,11 46,50 45,96 46,31 46,34 5.241 38.734.029.700
29/1/2007 46,50 45,27 -2,65% 45,27 46,50 45,87 45,27 45,30 3.979 20.430.236.200
26/1/2007 46,21 46,50 -1,27% 46,04 46,61 46,36 46,46 46,51 4.432 27.332.636.600
24/1/2007 46,90 47,10 +0,86% 46,05 47,21 46,69 47,05 47,10 5.831 39.130.724.300
23/1/2007 45,30 46,70 +3,20% 45,12 46,80 46,20 46,66 46,70 6.383 41.095.992.500
22/1/2007 45,50 45,25 +0,15% 44,83 45,79 45,36 45,25 45,26 5.497 34.654.664.900
19/1/2007 43,73 45,18 +4,22% 43,55 45,18 44,30 45,10 45,18 6.322 41.445.510.800
18/1/2007 44,48 43,35 -1,61% 43,20 44,75 44,03 43,35 43,40 7.936 55.605.623.500
17/1/2007 44,25 44,06 -0,32% 43,60 44,50 44,10 44,06 44,08 7.114 49.178.426.000
16/1/2007 44,53 44,20 -1,54% 44,00 44,66 44,31 44,20 44,25 7.220 38.977.063.600
15/1/2007 45,61 44,89 -0,58% 44,89 45,85 45,43 44,88 44,89 5.267 31.707.308.700
12/1/2007 45,30 45,15 -0,13% 44,80 45,61 45,16 45,15 45,25 6.139 47.891.223.400
11/1/2007 44,90 45,21 -0,09% 44,76 46,43 45,52 45,21 45,24 8.150 54.268.489.500
10/1/2007 44,51 45,25 -0,59% 44,30 45,26 44,85 45,25 45,26 7.359 47.089.942.800
9/1/2007 45,97 45,52 -2,30% 44,61 46,39 45,43 45,52 45,55 9.258 58.795.819.800
8/1/2007 46,50 46,59 +0,87% 45,80 47,14 46,55 46,58 46,59 6.977 45.250.162.700
5/1/2007 47,20 46,19 -3,06% 45,10 47,99 46,77 46,16 46,19 8.067 58.148.574.800
4/1/2007 48,50 47,65 -2,16% 47,40 48,75 48,04 47,65 47,68 7.246 50.591.618.600
3/1/2007 50,16 48,70 -3,47% 48,01 50,40 49,51 48,66 48,70 5.664 49.259.125.600
2/1/2007 50,00 50,45 +1,31% 49,76 50,45 49,99 50,41 50,45 2.884 25.611.540.900
28/12/2006 49,40 49,80 +0,61% 49,25 49,96 49,62 49,71 49,80 3.139 21.599.475.300
27/12/2006 48,65 49,50 +1,89% 48,50 49,50 48,90 49,45 49,50 3.658 27.369.098.200
26/12/2006 48,31 48,58 +0,85% 48,22 48,59 48,41 48,56 48,58 2.887 16.734.480.200
22/12/2006 48,48 48,17 -0,27% 48,02 48,55 48,23 48,15 48,17 2.312 14.608.936.600
21/12/2006 48,16 48,30 -0,31% 47,82 48,65 48,12 48,00 48,30 3.299 23.345.439.400
20/12/2006 48,25 48,45 +1,47% 48,00 48,69 48,34 48,36 48,45 4.227 33.060.519.500
19/12/2006 47,25 47,75 +0,74% 46,76 47,75 47,23 47,67 47,75 4.401 35.526.715.100
18/12/2006 47,61 47,40 +0,32% 47,25 48,35 47,66 47,37 47,40 6.576 55.039.276.700
15/12/2006 47,34 47,25 +0,06% 47,00 47,71 47,35 47,21 47,25 4.247 40.218.693.000
14/12/2006 47,15 47,22 +0,90% 47,01 47,40 47,23 47,21 47,23 3.829 36.930.710.100
13/12/2006 47,08 46,80 -0,17% 46,36 47,10 46,72 46,80 46,89 4.807 48.227.562.700
12/12/2006 47,00 46,88 -0,47% 46,70 47,33 46,98 46,76 46,88 3.284 24.158.450.900
11/12/2006 47,30 47,10 -0,15% 46,95 47,45 47,16 47,06 47,10 3.117 18.232.176.600
8/12/2006 46,70 47,17 +0,88% 46,56 47,39 47,12 47,10 47,17 4.487 35.543.788.100
7/12/2006 46,89 46,76 +0,34% 46,20 47,05 46,75 46,76 46,77 4.025 29.881.198.700
6/12/2006 46,30 46,60 -0,11% 46,30 47,09 46,73 46,53 46,60 4.636 32.306.640.200
5/12/2006 46,30 46,65 +1,11% 46,30 47,00 46,71 46,65 46,66 5.670 43.990.095.400
4/12/2006 45,04 46,14 +1,85% 45,00 46,15 45,73 46,10 46,14 4.114 26.705.855.400
1/12/2006 45,62 45,30 -1,16% 45,00 45,75 45,34 45,27 45,30 4.030 25.654.762.400
30/11/2006 45,57 45,83 +0,50% 45,44 46,15 45,80 45,82 45,83 5.167 33.074.678.900
29/11/2006 44,40 45,60 +3,26% 44,40 45,60 45,20 45,50 45,60 7.412 50.348.768.700
28/11/2006 44,00 44,16 +0,52% 43,50 44,37 44,02 44,16 44,17 4.160 27.208.620.000
27/11/2006 44,11 43,93 -0,84% 43,60 44,60 44,13 43,91 43,93 3.959 26.913.194.600
24/11/2006 43,90 44,30 +0,23% 43,85 44,64 44,30 44,30 44,33 2.911 22.995.217.000
23/11/2006 44,78 44,20 -0,56% 44,12 44,78 44,36 44,20 44,23 2.560 14.055.179.500
22/11/2006 44,65 44,45 +0,05% 43,66 44,90 44,24 44,45 44,46 5.052 32.373.936.600
21/11/2006 43,60 44,43 +2,14% 43,38 44,43 43,81 44,42 44,43 5.961 44.978.147.600
17/11/2006 43,16 43,50 -0,68% 42,85 43,50 43,15 43,45 43,50 6.550 42.400.266.400
16/11/2006 44,88 43,80 -1,68% 43,79 45,08 44,48 43,79 43,80 5.737 40.350.253.400
14/11/2006 44,26 44,55 +1,02% 43,93 44,95 44,46 44,26 44,55 5.659 36.505.029.700
13/11/2006 44,40 44,10 -2,76% 43,95 44,67 44,31 44,09 44,10 5.117 35.245.215.700
10/11/2006 44,80 45,35 +1,45% 44,25 45,45 45,04 45,30 45,35 4.534 33.334.581.100
9/11/2006 45,02 44,70 +0,09% 44,40 45,50 45,15 44,66 44,70 6.658 45.635.585.400
8/11/2006 43,45 44,66 +2,01% 43,21 44,66 44,08 44,66 44,68 4.820 30.533.950.500
7/11/2006 43,90 43,78 -0,73% 43,60 44,43 44,03 43,75 43,78 4.543 27.111.108.100
6/11/2006 43,35 44,10 +2,08% 43,20 44,10 43,77 43,97 44,10 5.126 27.721.559.300
3/11/2006 42,50 43,20 +1,77% 42,43 43,20 42,90 43,19 43,20 3.751 23.606.191.800
1/11/2006 42,40 42,45 -1,28% 42,10 42,90 42,61 42,45 42,50 4.630 28.417.359.500
31/10/2006 42,79 43,00 +1,18% 42,26 43,09 42,58 42,91 43,00 4.745 26.575.064.200
30/10/2006 42,95 42,50 -1,30% 42,42 43,06 42,64 42,50 42,55 3.922 22.424.753.400
27/10/2006 43,15 43,06 -0,55% 43,00 43,75 43,38 43,06 43,07 3.833 22.437.773.300
26/10/2006 43,40 43,30 0,00% 42,82 43,80 43,33 43,28 43,30 4.932 31.091.986.600
25/10/2006 41,93 43,30 +3,34% 41,80 43,36 42,78 43,30 43,32 7.727 42.577.191.400
24/10/2006 40,93 41,90 +2,39% 40,75 41,99 41,60 41,89 41,90 5.187 30.099.352.400
23/10/2006 40,85 40,92 -0,44% 40,30 40,95 40,72 40,92 40,93 5.259 32.025.356.400
20/10/2006 41,80 41,10 -1,65% 40,80 41,92 41,31 41,08 41,10 3.976 26.910.848.300
19/10/2006 41,30 41,79 +1,95% 40,57 41,82 41,30 41,72 41,79 4.211 25.224.154.600
18/10/2006 41,75 40,99 -0,85% 40,87 41,95 41,39 40,96 40,99 5.226 29.245.335.200
17/10/2006 41,95 41,34 -1,81% 41,34 42,08 41,60 41,34 41,35 4.261 24.633.873.800
16/10/2006 41,64 42,10 +1,08% 41,22 42,11 41,72 42,10 42,11 5.657 41.812.283.700
13/10/2006 41,50 41,65 +2,38% 41,22 41,81 41,63 41,62 41,65 4.218 25.778.949.200
11/10/2006 40,85 40,68 -1,02% 40,51 41,05 40,77 40,68 40,69 4.966 26.405.086.000
10/10/2006 40,75 41,10 +0,61% 40,52 41,17 40,87 41,07 41,10 5.310 28.936.620.400
9/10/2006 40,00 40,85 +1,62% 39,89 41,45 40,98 40,71 40,85 6.167 39.776.300.000
6/10/2006 39,74 40,20 +0,25% 39,52 40,29 39,81 40,15 40,20 4.175 24.955.506.000
5/10/2006 40,70 40,10 -0,02% 39,75 40,96 40,50 40,10 40,16 7.179 40.406.193.700
4/10/2006 39,04 40,11 +3,38% 38,32 40,11 39,24 40,11 40,12 8.732 51.270.222.300
3/10/2006 40,15 38,80 -4,22% 38,76 40,25 39,39 38,79 38,80 7.687 35.330.925.300
2/10/2006 41,00 40,51 -0,20% 40,47 41,35 40,96 40,51 40,55 4.341 28.804.655.900
29/9/2006 40,72 40,59 -0,02% 40,23 40,75 40,52 40,54 40,59 3.298 21.220.432.200
28/9/2006 39,94 40,60 +1,25% 39,94 40,98 40,57 40,60 40,65 5.421 32.306.825.900
27/9/2006 39,20 40,10 +2,56% 38,85 40,10 39,55 40,01 40,10 5.599 36.063.452.500
26/9/2006 38,45 39,10 +2,09% 38,40 39,35 39,02 39,10 39,15 4.915 36.259.448.000
25/9/2006 38,10 38,30 +0,42% 37,15 38,49 37,80 38,30 38,32 7.714 37.843.189.700
22/9/2006 38,50 38,14 -1,35% 38,10 39,05 38,37 38,14 38,29 4.305 24.640.048.700
21/9/2006 38,81 38,66 -0,03% 38,20 39,18 38,61 38,66 38,72 5.816 38.433.113.600
20/9/2006 39,80 38,67 -2,86% 38,25 40,11 39,28 38,66 38,67 6.736 35.209.635.600
19/9/2006 40,55 39,81 -2,07% 39,58 40,84 40,11 39,81 39,85 6.081 33.727.015.500
18/9/2006 39,65 40,65 +3,57% 39,40 40,67 40,14 40,61 40,65 5.741 39.226.003.100
15/9/2006 39,90 39,25 -0,71% 38,70 40,10 39,21 39,21 39,25 8.828 39.272.599.800
14/9/2006 40,70 39,53 -2,90% 39,53 41,01 40,28 39,53 39,60 5.683 27.108.967.300
13/9/2006 40,00 40,71 +2,80% 39,42 41,19 40,35 40,71 40,77 7.344 42.755.336.400
12/9/2006 39,90 39,60 +0,10% 38,95 40,18 39,58 39,56 39,60 8.477 41.559.142.200
11/9/2006 40,73 39,56 -3,98% 39,31 40,73 39,82 39,56 39,57 9.358 44.328.220.700
8/9/2006 42,10 41,20 -2,74% 41,05 42,26 41,63 41,20 41,22 5.146 26.944.713.400
6/9/2006 43,40 42,36 -2,87% 42,35 43,45 42,91 42,36 42,40 5.196 25.901.056.900
5/9/2006 43,95 43,61 -1,27% 43,50 44,09 43,77 43,61 43,62 2.717 20.543.789.100
4/9/2006 44,00 44,17 +0,66% 43,61 44,40 44,08 44,17 44,20 2.604 16.709.387.000
1/9/2006 43,30 43,88 +2,05% 43,05 44,10 43,58 43,83 43,88 3.086 22.597.685.300
31/8/2006 43,49 43,00 -0,23% 42,71 43,66 43,13 43,00 43,30 3.076 24.964.628.700
30/8/2006 43,30 43,10 -0,12% 42,36 43,45 42,77 43,06 43,10 3.777 21.864.468.900
29/8/2006 43,66 43,15 -1,15% 42,82 43,98 43,25 43,14 43,15 2.976 16.132.295.800
28/8/2006 43,50 43,65 -0,57% 43,26 43,75 43,45 43,65 43,69 2.990 20.192.896.300
25/8/2006 43,70 43,90 +1,39% 43,35 43,90 43,68 43,85 43,90 2.414 16.088.496.000
24/8/2006 43,03 43,30 +1,05% 42,33 43,70 42,91 43,25 43,30 3.898 27.624.264.300
23/8/2006 44,20 42,85 -3,16% 42,80 44,30 43,50 42,85 43,08 3.337 23.450.089.300
22/8/2006 44,46 44,25 -0,23% 44,05 44,70 44,40 44,23 44,25 2.930 23.517.382.200
21/8/2006 44,78 44,35 -1,20% 44,35 45,05 44,66 44,35 44,40 2.741 27.143.500.900
18/8/2006 44,39 44,89 +1,22% 44,03 44,89 44,43 44,70 44,90 2.763 21.155.499.900
17/8/2006 45,20 44,35 -2,08% 44,11 45,30 44,58 44,32 44,35 3.728 25.708.527.300
16/8/2006 45,49 45,29 +0,20% 45,05 45,63 45,29 45,14 45,29 4.062 32.372.195.800
15/8/2006 44,70 45,20 +2,01% 44,41 45,70 45,06 45,16 45,24 3.794 26.830.741.100
14/8/2006 45,40 44,31 -2,40% 44,25 45,60 44,81 44,30 44,31 4.039 22.497.791.100
11/8/2006 45,86 45,40 -0,72% 45,21 46,15 45,70 45,40 45,50 2.575 18.321.415.000
10/8/2006 45,56 45,73 -0,26% 45,30 45,99 45,61 45,73 45,75 2.956 20.294.366.700
9/8/2006 46,50 45,85 -0,76% 45,70 46,64 46,31 45,77 45,85 3.611 25.502.292.600
8/8/2006 46,27 46,20 -0,11% 45,95 46,53 46,27 46,15 46,20 3.405 19.772.259.100
7/8/2006 45,85 46,25 +1,23% 45,47 46,40 46,01 46,20 46,25 2.968 16.650.192.600
4/8/2006 46,36 45,69 -0,50% 45,45 46,58 46,07 45,67 45,69 3.600 26.576.051.000
3/8/2006 45,50 45,92 +0,48% 45,22 46,23 45,91 45,92 45,95 4.454 20.632.887.300
2/8/2006 45,15 45,70 +1,53% 45,12 45,83 45,58 45,67 45,70 3.444 22.096.290.300
1/8/2006 44,60 45,01 +0,24% 44,40 45,22 44,68 45,01 45,06 2.459 34.514.247.500
31/7/2006 44,86 44,90 -0,44% 44,80 45,14 44,94 44,90 44,96 2.150 12.112.748.200
28/7/2006 44,90 45,10 +0,80% 44,55 45,27 44,90 45,10 45,15 3.207 17.380.471.800
27/7/2006 44,46 44,74 +1,20% 44,26 45,00 44,64 44,73 44,74 3.072 18.609.472.700
26/7/2006 43,90 44,21 +0,48% 43,72 44,50 44,17 44,21 44,22 3.380 14.728.169.000
25/7/2006 43,50 44,00 +0,99% 43,11 44,15 43,77 44,00 44,01 3.425 20.892.380.000
24/7/2006 42,55 43,57 +3,74% 42,00 43,72 43,07 43,56 43,57 3.624 15.815.313.300
21/7/2006 42,62 42,00 -0,83% 41,90 42,90 42,23 42,00 42,03 3.621 14.492.647.200
20/7/2006 43,72 42,35 -2,98% 42,35 44,13 43,00 42,35 42,40 4.236 18.940.705.300
19/7/2006 42,50 43,65 +3,07% 42,11 43,65 43,06 43,50 43,65 4.770 29.467.223.900
18/7/2006 42,62 42,35 +0,12% 41,30 43,09 42,20 42,35 42,44 4.530 24.902.415.900
17/7/2006 43,94 42,30 -4,39% 42,15 44,29 42,82 42,29 42,30 6.160 37.678.852.100
14/7/2006 43,77 44,24 +1,47% 43,70 44,32 44,04 44,21 44,24 4.152 27.533.929.100
13/7/2006 43,50 43,60 -0,48% 43,20 43,80 43,61 43,60 43,74 3.100 19.947.731.800
12/7/2006 43,75 43,81 +0,05% 43,65 44,34 43,96 43,81 43,85 4.496 27.493.510.200
11/7/2006 42,60 43,79 +2,75% 42,20 43,87 42,98 43,76 43,79 4.531 32.286.812.600
10/7/2006 42,82 42,62 -0,42% 42,22 42,95 42,64 42,62 42,64 2.491 16.067.702.900
7/7/2006 43,45 42,80 -0,81% 42,52 43,45 43,02 42,77 42,80 3.194 25.761.555.900
6/7/2006 43,10 43,15 +0,82% 42,85 43,40 43,13 43,10 43,15 3.830 28.109.338.800
5/7/2006 42,80 42,80 -1,41% 42,11 43,23 42,68 42,76 42,80 4.623 27.324.852.000
4/7/2006 43,60 43,41 -0,44% 43,15 43,90 43,44 43,41 43,50 2.174 11.429.577.700
3/7/2006 43,00 43,60 +0,97% 42,45 43,89 43,16 43,60 43,67 4.842 29.598.813.800
30/6/2006 43,25 43,18 +0,42% 42,82 43,85 43,23 43,11 43,18 4.004 29.417.280.200
29/6/2006 41,63 43,00 +3,86% 41,60 43,00 42,34 42,99 43,00 5.242 31.378.680.300
28/6/2006 40,80 41,40 +1,95% 40,80 41,42 41,10 41,30 41,40 3.518 19.571.227.700
27/6/2006 41,04 40,61 -1,05% 40,61 41,65 41,18 40,61 40,64 2.102 12.678.434.500
26/6/2006 41,15 41,04 -0,02% 40,71 41,29 40,95 41,04 41,05 3.082 16.463.795.300
23/6/2006 40,21 41,05 +1,71% 39,67 41,55 40,75 41,01 41,05 4.174 22.437.586.600
22/6/2006 40,50 40,36 -0,15% 40,00 40,92 40,49 40,36 40,39 2.504 12.989.345.000
21/6/2006 39,50 40,42 +2,85% 38,90 40,84 40,14 40,42 40,46 4.403 22.992.441.100
20/6/2006 39,34 39,30 -0,05% 39,05 40,07 39,54 39,26 39,30 4.087 20.372.119.900
19/6/2006 40,50 39,32 -2,43% 38,74 40,60 39,49 39,32 39,39 4.982 34.621.588.100
16/6/2006 39,61 40,30 +5,77% 38,95 40,73 39,68 40,30 40,40 5.779 32.079.178.200
14/6/2006 36,85 38,10 +4,38% 36,41 38,10 37,15 38,10 38,15 6.801 44.352.515.100
13/6/2006 37,50 36,50 -3,95% 36,32 38,00 36,98 36,50 36,70 6.461 41.253.353.500
12/6/2006 39,81 38,00 -3,50% 38,00 40,00 38,89 38,00 38,01 5.105 28.804.753.700
9/6/2006 41,18 39,38 -2,26% 39,38 41,39 40,08 39,36 39,38 6.002 32.700.586.700
8/6/2006 40,48 40,29 -0,64% 38,65 40,70 39,54 40,28 40,29 6.788 36.074.896.100
7/6/2006 42,75 40,55 -4,70% 40,55 42,75 41,68 40,55 40,59 5.944 35.215.921.500
6/6/2006 42,80 42,55 -1,07% 41,71 43,16 42,39 42,51 42,59 4.686 29.916.606.900
5/6/2006 44,88 43,01 -3,74% 42,90 44,90 43,93 43,01 43,20 3.680 21.809.223.200
2/6/2006 44,80 44,68 +1,11% 44,10 45,13 44,60 44,66 44,68 4.015 35.923.889.500
1/6/2006 44,06 44,19 +0,43% 43,35 44,29 43,81 44,10 44,19 4.153 30.730.541.300
31/5/2006 43,65 44,00 +0,92% 43,44 44,30 43,95 43,91 43,91 4.085 38.686.310.200
30/5/2006 44,40 43,60 -2,57% 43,32 44,60 44,02 43,60 43,61 3.940 29.840.772.000
29/5/2006 45,00 44,75 -0,56% 44,60 45,50 45,00 44,73 44,75 1.981 10.684.971.400
26/5/2006 44,00 45,00 +3,62% 43,55 45,10 44,18 44,90 45,00 4.690 32.912.690.100
25/5/2006 43,46 43,43 +1,24% 42,60 43,64 43,04 43,43 43,44 5.265 37.175.752.200
24/5/2006 42,70 42,90 +0,94% 41,76 43,40 42,48 42,75 42,90 5.191 38.779.442.900
23/5/2006 43,41 42,50 -1,14% 42,50 44,50 43,74 42,50 42,80 5.197 37.599.749.500
22/5/2006 42,01 42,99 -0,67% 41,20 43,20 41,97 42,91 42,99 5.615 32.942.510.300
19/5/2006 44,06 43,28 -0,48% 42,22 44,30 43,05 43,28 43,30 6.011 30.252.499.500
18/5/2006 44,99 43,49 -2,60% 43,31 44,99 43,85 43,47 43,49 5.413 38.822.421.700
17/5/2006 45,45 44,65 -2,93% 44,01 46,15 44,92 44,65 44,74 5.005 30.071.056.500
16/5/2006 46,25 46,00 +0,66% 45,21 46,59 45,92 45,97 46,00 3.799 33.572.634.500
15/5/2006 46,50 45,70 -2,56% 44,80 46,99 45,91 45,70 45,75 5.745 66.802.460.200
12/5/2006 46,65 46,90 -0,97% 46,50 47,20 46,83 46,88 46,90 3.902 32.576.761.600
11/5/2006 48,19 47,36 -1,25% 47,32 48,39 47,93 47,36 47,38 3.645 33.991.024.000
10/5/2006 48,00 47,96 -0,39% 47,52 48,10 47,82 47,96 47,97 2.993 23.502.816.900
9/5/2006 47,36 48,15 +1,24% 47,36 48,23 47,97 48,15 48,16 3.795 32.600.900.000
8/5/2006 47,10 47,56 +0,17% 46,85 47,70 47,25 47,56 47,57 3.220 27.074.192.300
5/5/2006 46,41 47,48 +2,11% 46,41 47,60 47,16 47,46 47,48 4.402 34.110.508.300
4/5/2006 46,70 46,50 -0,96% 46,31 47,40 46,72 46,49 46,50 3.948 32.526.494.100
3/5/2006 47,01 46,95 -0,21% 45,92 47,01 46,45 46,91 46,95 4.133 29.832.664.000
2/5/2006 45,60 47,05 +1,77% 45,60 47,10 46,54 46,93 47,05 7.163 40.438.691.400
28/4/2006 45,48 46,23 +1,83% 45,48 46,59 46,16 46,23 46,25 2.813 21.978.331.200
27/4/2006 45,80 45,40 -2,05% 45,00 46,30 45,64 45,40 45,50 3.240 24.026.342.300
26/4/2006 45,99 46,35 +0,78% 45,63 46,97 46,44 46,35 46,39 3.691 28.324.792.100
25/4/2006 46,15 45,99 -0,02% 45,55 46,49 46,01 45,91 45,99 2.850 19.017.124.500
24/4/2006 47,00 46,00 -0,67% 46,00 47,10 46,58 46,00 46,20 3.337 20.358.579.900
20/4/2006 46,40 46,31 -0,81% 45,76 47,09 46,46 46,31 46,34 5.195 34.791.742.000
19/4/2006 46,53 46,69 +1,26% 45,81 46,80 46,43 46,69 46,70 5.480 30.403.546.400
18/4/2006 44,40 46,11 +4,72% 44,40 46,11 45,45 46,11 46,12 6.447 44.382.709.900
17/4/2006 43,39 44,03 +1,57% 43,39 44,07 43,80 44,00 44,03 3.108 27.962.059.600
13/4/2006 43,30 43,35 -0,12% 42,90 43,50 43,27 43,34 43,39 2.368 15.189.954.600
12/4/2006 43,53 43,40 -0,12% 42,93 43,75 43,32 43,38 43,40 3.714 27.204.633.800
11/4/2006 44,20 43,45 -1,03% 43,29 44,39 43,90 43,45 43,46 3.304 27.371.640.400
10/4/2006 43,79 43,90 +0,16% 43,44 44,25 43,89 43,81 43,90 3.168 19.646.921.700
7/4/2006 44,45 43,83 -1,28% 43,63 44,45 43,86 43,79 43,83 3.309 23.825.629.900
6/4/2006 44,30 44,40 +0,68% 43,87 44,49 44,18 44,33 44,40 3.564 19.881.583.800
5/4/2006 43,45 44,10 +1,87% 42,95 44,10 43,43 44,01 44,10 4.336 25.654.159.500
4/4/2006 43,97 43,29 -2,17% 43,22 44,00 43,60 43,27 43,29 3.305 16.497.107.100
3/4/2006 43,31 44,25 +2,57% 42,95 44,37 43,98 44,15 44,25 4.690 27.275.223.700
31/3/2006 43,23 43,14 -0,02% 42,52 43,26 42,87 43,01 43,14 3.666 17.661.249.400
30/3/2006 43,05 43,15 +0,56% 43,03 43,47 43,20 43,15 43,19 3.769 20.522.435.400
29/3/2006 42,02 42,91 +2,85% 41,93 43,15 42,65 42,91 42,94 4.507 26.189.963.500
28/3/2006 42,25 41,72 -2,07% 41,72 42,85 42,41 41,72 41,79 4.712 27.325.965.800
27/3/2006 41,94 42,60 +0,35% 41,85 42,67 42,34 42,58 42,60 4.407 27.346.577.200
24/3/2006 42,46 42,45 +0,12% 42,26 42,83 42,51 42,42 42,45 2.808 15.085.839.200
23/3/2006 42,50 42,40 +0,78% 41,85 42,88 42,28 42,40 42,44 3.762 21.217.227.900
22/3/2006 42,55 42,07 -1,64% 41,75 43,10 42,27 42,05 42,07 6.596 42.909.023.600
21/3/2006 43,15 42,77 -1,57% 42,61 43,60 43,05 42,76 42,79 4.573 21.838.311.700
20/3/2006 42,99 43,45 +1,52% 42,91 43,85 43,30 43,32 43,45 5.094 38.530.979.300
17/3/2006 43,40 42,80 -2,06% 42,55 43,90 43,30 42,80 42,84 3.936 23.860.949.100
16/3/2006 44,16 43,70 -0,84% 43,12 44,40 43,68 43,66 43,70 4.707 27.519.254.500
15/3/2006 43,60 44,07 +1,26% 43,33 44,50 43,98 44,07 44,10 5.072 27.861.177.800
14/3/2006 41,40 43,52 +4,41% 40,90 43,52 42,56 43,40 43,52 5.130 31.948.737.300
13/3/2006 41,45 41,68 +1,14% 41,15 42,15 41,69 41,62 41,68 4.657 20.619.510.300
10/3/2006 41,16 41,21 +0,76% 40,62 41,94 41,27 41,20 41,21 4.945 24.798.799.700
9/3/2006 42,65 40,90 -2,80% 40,70 43,20 41,64 40,90 40,94 6.135 28.578.719.600
8/3/2006 41,95 42,08 -0,64% 40,62 42,70 41,63 42,07 42,08 8.527 44.020.290.900
7/3/2006 43,90 42,35 -4,29% 42,10 43,90 42,74 42,35 42,36 6.991 42.462.633.100
6/3/2006 45,60 44,25 -2,75% 44,25 45,62 44,97 44,25 44,30 4.006 23.845.806.000
3/3/2006 45,01 45,50 +0,66% 44,53 45,60 45,24 45,46 45,50 3.924 21.652.736.800
2/3/2006 45,15 45,20 +0,16% 44,72 45,46 45,11 45,20 45,24 4.788 23.064.179.500
1/3/2006 43,45 45,13 +0,85% 43,44 45,20 44,29 45,13 45,14 4.294 21.537.689.700
24/2/2006 44,50 44,75 +1,73% 44,11 45,01 44,80 44,73 44,75 2.879 16.368.074.700
23/2/2006 43,30 43,99 +1,01% 42,82 44,05 43,60 43,90 43,99 3.635 21.082.338.400
22/2/2006 44,12 43,55 -1,16% 42,90 44,70 43,74 43,55 43,57 4.696 28.066.592.900
21/2/2006 45,30 44,06 -1,45% 44,06 45,68 45,03 44,06 44,25 4.472 26.915.521.100
20/2/2006 44,60 44,71 +1,61% 43,88 45,44 44,64 44,71 44,86 5.491 41.397.099.000
17/2/2006 44,05 44,00 +2,04% 43,45 44,85 44,07 44,00 44,05 5.657 37.789.413.800
16/2/2006 41,70 43,12 +4,79% 41,28 43,30 42,53 43,12 43,14 6.621 49.491.279.000
15/2/2006 41,00 41,15 +0,61% 40,81 42,00 41,51 41,13 41,15 5.875 35.882.693.600
14/2/2006 41,00 40,90 +0,25% 40,12 41,44 40,81 40,90 40,95 6.108 36.453.449.100
13/2/2006 41,29 40,80 -1,35% 40,70 42,16 41,38 40,80 40,83 5.525 27.369.231.200
10/2/2006 43,49 41,36 -1,99% 41,01 43,49 41,99 41,36 41,44 7.660 45.182.350.400
9/2/2006 43,10 42,20 -0,78% 42,04 43,45 42,82 42,20 42,24 4.726 27.270.871.000
8/2/2006 43,50 42,53 -1,96% 42,11 43,50 42,82 42,52 42,54 5.543 35.062.063.300
7/2/2006 45,15 43,38 -4,34% 43,35 45,30 44,23 43,38 43,39 4.257 22.473.513.600
6/2/2006 44,39 45,35 +2,63% 44,30 45,45 45,04 45,25 45,35 3.654 23.743.343.400
3/2/2006 45,12 44,19 -1,14% 43,51 45,45 44,18 44,18 44,19 5.604 27.034.537.600
2/2/2006 46,50 44,70 -4,39% 43,80 46,80 45,48 44,65 44,70 6.828 38.422.576.400
1/2/2006 47,00 46,75 -0,53% 46,50 47,30 46,84 46,75 46,78 4.484 28.568.093.100
31/1/2006 46,30 47,00 +1,45% 45,95 47,00 46,51 46,80 47,00 3.493 31.274.157.800
30/1/2006 45,20 46,33 +2,98% 44,80 46,40 45,60 46,31 46,33 3.463 23.872.082.400
27/1/2006 46,30 44,99 -1,12% 44,87 46,40 45,78 44,95 44,99 4.012 31.272.973.900
26/1/2006 45,25 45,50 -0,11% 44,77 45,61 45,25 45,48 45,50 4.121 28.582.059.400
24/1/2006 44,95 45,55 +1,90% 44,95 46,08 45,69 45,55 45,59 3.578 24.752.195.700
23/1/2006 44,00 44,70 +1,02% 43,80 44,75 44,32 44,68 44,70 2.840 17.627.125.600
20/1/2006 43,41 44,25 +1,26% 43,41 44,28 43,88 44,22 44,25 2.263 15.125.973.500
19/1/2006 43,50 43,70 +3,11% 43,20 43,98 43,67 43,68 43,70 3.905 23.274.396.200
18/1/2006 42,20 42,38 -0,98% 41,72 42,65 42,26 42,38 42,39 3.908 21.007.265.200
17/1/2006 43,19 42,80 -1,50% 42,25 44,01 43,23 42,80 42,81 4.395 26.777.579.600
16/1/2006 42,61 43,45 +2,00% 42,61 43,79 43,19 43,45 43,49 3.748 22.527.711.200
13/1/2006 42,85 42,60 -0,12% 42,16 43,24 42,54 42,60 42,61 3.132 16.960.305.300
12/1/2006 42,29 42,65 +0,83% 41,90 43,59 43,02 42,60 42,65 5.018 35.023.829.000
11/1/2006 41,25 42,30 +3,40% 41,21 42,45 41,83 42,29 42,30 4.385 31.709.454.400
10/1/2006 40,65 40,91 +0,17% 40,45 41,25 40,85 40,91 40,95 4.126 27.772.319.600
9/1/2006 40,69 40,84 -0,02% 40,36 41,30 40,79 40,81 40,84 2.970 18.077.852.600
6/1/2006 39,54 40,85 +3,68% 39,54 40,89 40,17 40,80 40,85 4.503 24.151.697.200
5/1/2006 39,01 39,40 -0,20% 39,01 39,77 39,40 39,38 39,40 2.882 15.980.793.800
4/1/2006 39,29 39,48 +0,48% 39,06 39,59 39,37 39,32 39,48 3.662 17.876.021.700
3/1/2006 38,32 39,29 +3,15% 38,30 39,33 38,83 39,18 39,29 4.613 21.965.870.900
2/1/2006 36,82 38,09 +2,36% 36,73 38,09 37,31 38,06 38,09 2.743 9.799.312.400
29/12/2005 36,92 37,21 +0,84% 36,92 37,48 37,31 37,21 37,30 2.292 10.946.855.800
28/12/2005 36,80 36,90 +1,65% 36,62 36,97 36,82 36,78 36,90 2.116 13.390.751.400
27/12/2005 36,57 36,30 -0,66% 36,11 36,85 36,53 36,20 36,30 2.151 10.458.207.400
26/12/2005 36,69 36,54 -0,30% 36,44 36,80 36,60 36,51 36,54 1.381 3.052.599.800
23/12/2005 37,09 36,65 -0,68% 36,40 37,15 36,80 36,65 36,80 1.792 8.154.989.700
22/12/2005 36,80 36,90 +0,24% 36,74 37,20 37,04 36,90 36,92 2.093 8.726.096.600
21/12/2005 36,70 36,81 +1,40% 36,50 37,08 36,82 36,81 36,83 2.447 10.645.627.500
20/12/2005 36,10 36,30 +0,03% 35,94 36,50 36,17 36,25 36,30 2.053 9.148.334.500
19/12/2005 36,26 36,29 -0,03% 36,05 36,70 36,39 36,22 36,29 3.129 23.585.212.800
16/12/2005 36,40 36,30 0,00% 36,29 36,78 36,54 36,30 36,37 2.263 14.195.131.300
15/12/2005 36,69 36,30 -1,49% 36,25 36,95 36,49 36,28 36,30 2.559 11.194.659.600
14/12/2005 36,50 36,85 +0,85% 36,50 36,95 36,80 36,75 36,85 3.568 15.431.292.400
13/12/2005 36,20 36,54 +0,69% 35,71 36,75 36,33 36,54 36,60 3.469 15.162.544.700
12/12/2005 36,30 36,29 +0,53% 36,05 36,89 36,46 36,25 36,29 2.881 14.283.514.500
9/12/2005 36,10 36,10 +0,45% 35,84 36,25 36,06 36,06 36,10 1.883 9.134.905.500
8/12/2005 35,65 35,94 +0,87% 35,34 36,40 36,00 35,93 35,95 3.440 17.470.570.600
7/12/2005 35,90 35,63 -0,75% 35,55 36,28 35,91 35,61 35,63 2.936 15.677.260.400
6/12/2005 35,70 35,90 +1,16% 34,95 36,10 35,60 35,87 35,90 3.913 21.532.918.900
5/12/2005 35,70 35,49 -0,25% 35,35 36,00 35,66 35,46 35,49 2.496 12.217.672.200
2/12/2005 35,35 35,58 +1,66% 35,30 35,88 35,59 35,50 35,50 4.287 20.328.754.600
1/12/2005 34,44 35,00 +2,19% 34,15 35,10 34,74 34,97 35,00 3.513 18.215.622.000
30/11/2005 33,45 34,25 +1,78% 33,05 34,25 33,73 34,15 34,25 2.937 17.208.199.300
29/11/2005 33,17 33,65 +1,94% 32,70 33,68 33,39 33,61 33,65 2.704 13.351.317.900
28/11/2005 34,41 33,01 -3,68% 33,00 34,69 33,79 33,01 33,02 3.823 14.701.779.500
25/11/2005 34,40 34,27 +0,06% 34,22 34,50 34,36 34,27 34,33 2.114 8.485.766.600
24/11/2005 34,35 34,25 -0,87% 34,02 34,62 34,38 34,25 34,30 2.499 8.482.826.100
23/11/2005 34,20 34,55 +1,02% 33,95 34,58 34,33 34,50 34,55 3.672 17.437.775.600
22/11/2005 32,74 34,20 +3,51% 32,51 34,20 33,27 34,04 34,20 3.966 23.157.338.200
21/11/2005 32,98 33,04 +1,04% 32,56 33,05 32,84 33,04 33,05 2.544 14.049.353.700
18/11/2005 32,61 32,70 +0,58% 32,18 32,75 32,58 32,67 32,70 2.462 12.349.762.000
17/11/2005 32,51 32,51 +1,59% 32,21 32,92 32,64 32,51 32,54 3.235 16.839.605.900
16/11/2005 30,94 32,00 +2,93% 30,85 32,00 31,52 31,92 32,00 2.940 11.153.677.800
14/11/2005 30,51 31,09 +0,78% 29,98 31,50 30,83 31,08 31,09 2.722 8.961.896.500
11/11/2005 31,60 30,85 -2,96% 30,51 32,01 30,96 30,83 30,85 6.403 23.712.301.000
10/11/2005 32,55 31,79 -3,20% 31,31 32,98 31,82 31,77 31,79 6.022 25.889.145.100
9/11/2005 33,19 32,84 -0,18% 32,06 33,27 32,70 32,80 32,84 3.560 17.570.484.000
8/11/2005 32,55 32,90 +1,70% 31,91 32,93 32,47 32,85 32,90 2.897 12.575.305.900
7/11/2005 33,00 32,35 -0,92% 31,91 33,30 32,51 32,35 32,37 3.812 15.961.572.000
4/11/2005 33,35 32,65 -2,83% 32,41 33,89 32,95 32,61 32,65 4.452 20.598.478.900
3/11/2005 33,00 33,60 +2,69% 32,82 33,70 33,32 33,53 33,60 4.459 19.410.830.600
1/11/2005 32,39 32,72 +1,58% 32,00 33,35 32,65 32,71 32,72 5.341 24.177.328.100
31/10/2005 31,51 32,21 +3,40% 31,15 32,21 31,92 32,21 32,22 2.528 11.612.331.500
28/10/2005 31,65 31,15 +0,29% 31,15 31,80 31,43 31,12 31,15 2.010 11.961.820.300
27/10/2005 32,20 31,06 -2,94% 31,01 32,45 31,52 31,06 31,30 2.308 10.236.236.700
26/10/2005 31,75 32,00 -0,37% 31,30 32,64 32,19 32,00 32,20 2.061 11.031.182.200
25/10/2005 32,00 32,12 -0,46% 31,53 32,70 32,13 32,12 32,15 2.706 12.660.124.600
24/10/2005 30,45 32,27 +5,53% 30,45 32,27 31,51 32,18 32,27 2.976 13.223.298.900
21/10/2005 29,98 30,58 +3,80% 29,71 30,68 30,15 30,56 30,58 3.326 12.835.444.700
20/10/2005 31,60 29,46 -4,97% 29,25 31,84 30,35 29,46 29,50 5.509 22.551.333.600
19/10/2005 30,40 31,00 +1,97% 29,90 31,57 30,64 31,00 31,10 4.512 22.366.694.900
18/10/2005 32,20 30,40 -5,41% 30,40 32,50 31,52 30,40 30,53 4.099 20.067.097.500
17/10/2005 31,60 32,14 +3,08% 31,35 32,14 31,67 31,74 32,14 2.980 22.008.690.600
14/10/2005 32,00 31,18 -0,70% 30,40 32,00 30,92 31,18 31,19 3.663 19.389.342.900
13/10/2005 31,29 31,40 -2,18% 30,55 31,75 31,10 31,40 31,42 5.111 20.037.830.900
11/10/2005 32,20 32,10 +1,90% 31,80 32,58 32,07 32,10 32,15 3.082 22.568.916.800
10/10/2005 32,15 31,50 -0,63% 31,30 32,39 31,88 31,47 31,50 3.338 16.257.904.600
7/10/2005 32,50 31,70 +0,63% 31,60 32,50 32,08 31,70 31,85 4.351 23.551.243.200
6/10/2005 32,84 31,50 -3,82% 30,75 32,84 31,86 31,45 31,50 6.675 37.167.337.600
5/10/2005 34,59 32,75 -5,35% 32,75 34,68 33,53 32,75 32,80 5.714 24.728.130.600
4/10/2005 36,00 34,60 -3,89% 34,55 36,10 35,08 34,55 34,60 4.601 23.003.977.000
3/10/2005 35,70 36,00 +0,98% 35,42 36,11 35,89 35,90 36,00 2.001 11.864.356.500
30/9/2005 35,61 35,65 +0,31% 35,11 35,75 35,46 35,57 35,65 2.457 12.315.694.600
29/9/2005 36,74 35,54 -2,42% 35,51 36,74 35,89 35,53 35,54 2.789 17.463.466.600
28/9/2005 36,26 36,42 +1,22% 36,03 36,65 36,35 36,40 36,42 2.705 14.112.824.500
27/9/2005 35,09 35,98 +2,22% 34,66 35,98 35,35 35,80 35,98 2.348 16.061.757.800
26/9/2005 35,69 35,20 -1,62% 34,51 35,69 35,02 35,19 35,20 4.298 19.463.126.200
23/9/2005 36,48 35,78 -0,72% 35,53 36,49 35,81 35,75 35,78 4.268 19.818.337.400
22/9/2005 37,14 36,04 -2,62% 35,71 37,49 36,32 36,02 36,04 5.240 25.806.203.800
21/9/2005 35,59 37,01 +3,76% 35,41 37,01 36,51 37,01 37,05 3.793 20.898.182.400
20/9/2005 35,66 35,67 +0,06% 35,35 35,80 35,52 35,51 35,67 2.549 13.729.934.600
19/9/2005 34,61 35,65 +2,53% 34,40 35,66 35,33 35,65 35,66 3.378 19.318.031.500
16/9/2005 34,43 34,77 +1,31% 34,10 34,89 34,49 34,77 34,78 2.902 13.071.689.100
15/9/2005 34,49 34,32 +0,41% 34,29 34,70 34,44 34,31 34,32 2.751 15.200.866.100
14/9/2005 33,66 34,18 +1,58% 33,66 34,20 33,94 34,14 34,18 2.173 10.912.936.600
13/9/2005 34,10 33,65 -1,03% 33,65 34,30 33,85 33,65 33,70 2.238 8.973.863.800
12/9/2005 34,40 34,00 +0,44% 33,90 34,50 34,22 34,00 34,10 3.728 17.307.659.400
9/9/2005 32,85 33,85 +3,49% 32,83 33,97 33,47 33,81 33,85 3.088 16.116.403.000
8/9/2005 32,65 32,71 -0,06% 32,50 32,85 32,71 32,71 32,72 1.968 9.656.564.500
6/9/2005 32,54 32,73 +0,74% 32,35 32,83 32,63 32,71 32,73 2.912 17.325.171.800
5/9/2005 32,21 32,49 +1,21% 31,97 32,70 32,35 32,46 32,50 2.094 7.691.268.300
2/9/2005 32,52 32,10 -0,62% 31,83 32,60 32,12 32,10 32,12 4.294 19.084.813.300
1/9/2005 32,51 32,30 -75,15% 32,21 32,91 32,55 32,27 32,30 3.705 16.380.892.700
31/8/2005 126,95 130,00 +2,40% 126,95 130,00 128,93 129,60 130,00 2.128 22.847.747.400
30/8/2005 124,72 126,95 +1,97% 124,70 126,95 125,62 126,00 126,95 1.725 14.394.062.900
29/8/2005 124,10 124,50 +2,21% 123,20 124,80 123,79 124,40 124,50 1.280 9.559.285.300
26/8/2005 124,00 121,81 -1,92% 121,20 124,40 123,02 121,80 121,90 1.387 9.980.596.000
25/8/2005 124,35 124,20 +0,40% 123,21 125,20 124,41 124,10 124,20 1.570 14.816.990.300
24/8/2005 119,90 123,70 +2,82% 119,20 123,70 122,42 123,60 123,70 1.678 14.892.721.100
23/8/2005 121,90 120,31 -1,55% 120,13 122,90 121,31 120,31 120,50 1.217 8.570.902.900
22/8/2005 120,80 122,20 +2,00% 120,21 123,14 121,87 122,20 122,34 1.487 13.442.175.700
19/8/2005 118,40 119,80 +1,40% 116,00 120,23 118,52 119,80 120,00 2.288 22.811.178.800
18/8/2005 118,25 118,15 +0,04% 117,60 120,33 118,84 118,15 118,17 1.772 13.032.833.500
17/8/2005 120,99 118,10 -2,24% 118,10 121,80 119,75 118,10 118,30 2.805 22.324.079.400
16/8/2005 122,49 120,80 -1,78% 120,58 123,50 121,54 120,70 120,80 2.053 11.880.691.000
15/8/2005 123,84 122,99 +0,48% 120,16 124,00 122,47 122,99 123,00 2.401 26.209.166.900
12/8/2005 117,50 122,40 +1,83% 116,60 122,40 119,27 122,00 122,40 2.181 20.251.319.100
11/8/2005 119,79 120,20 +1,18% 118,69 121,99 120,36 120,20 120,24 2.073 17.427.945.600
10/8/2005 119,00 118,80 +0,50% 118,00 119,90 119,26 118,80 118,95 1.430 15.062.755.300
9/8/2005 116,91 118,21 +1,60% 116,50 118,25 117,50 118,21 118,25 1.674 13.149.255.000
8/8/2005 114,34 116,35 +1,88% 114,34 116,75 116,15 116,06 116,35 1.297 9.548.329.100
5/8/2005 114,00 114,20 +0,88% 113,42 114,79 113,93 114,10 114,21 811 8.858.682.700
4/8/2005 113,50 113,20 -1,05% 112,91 114,59 113,45 113,20 113,40 1.122 9.067.095.800
3/8/2005 114,12 114,40 +0,60% 114,10 115,99 114,96 114,40 114,50 1.885 14.606.402.900
2/8/2005 111,55 113,72 +2,23% 111,55 113,80 112,95 113,72 113,75 1.480 11.519.686.500
1/8/2005 108,90 111,24 +2,07% 108,30 111,90 111,04 111,20 111,25 1.844 14.331.538.400
29/7/2005 110,10 108,98 -1,29% 108,60 110,98 109,50 108,90 108,99 1.093 8.213.807.300
28/7/2005 109,00 110,40 +1,60% 108,40 111,19 110,08 110,40 110,50 1.858 13.201.914.400
27/7/2005 106,00 108,66 +2,56% 106,00 108,66 107,38 108,50 108,66 1.440 10.410.564.300
26/7/2005 104,50 105,95 +0,33% 104,20 106,50 105,75 105,95 106,00 1.245 7.853.437.300
25/7/2005 106,00 105,60 -2,13% 104,70 106,50 105,51 105,60 105,70 2.073 26.149.429.500
22/7/2005 106,35 107,90 +1,46% 105,23 108,05 106,84 107,60 107,90 1.467 13.812.404.800
21/7/2005 105,50 106,35 +1,29% 104,55 106,75 105,74 105,81 106,39 1.004 6.787.068.200
20/7/2005 103,80 105,00 +0,48% 103,60 105,80 105,01 104,92 105,00 1.352 10.357.400.500
19/7/2005 104,02 104,50 +0,38% 103,20 104,70 104,09 104,50 104,57 1.125 9.431.368.700
18/7/2005 104,45 104,10 -0,67% 103,60 105,20 104,61 104,10 104,30 1.313 12.394.823.600
15/7/2005 107,40 104,80 -2,96% 104,80 107,40 105,79 104,80 105,00 1.604 9.437.211.700
14/7/2005 110,49 108,00 -1,66% 106,65 110,49 108,00 107,40 108,00 1.901 14.223.463.500
13/7/2005 109,82 109,82 -0,16% 109,40 110,90 110,16 109,82 109,95 1.176 10.249.479.800
12/7/2005 108,50 110,00 +1,86% 108,09 110,18 109,27 110,00 110,10 1.288 14.631.126.800
11/7/2005 108,20 107,99 -0,48% 107,60 108,82 108,13 107,82 107,99 1.441 15.293.681.700
8/7/2005 107,05 108,51 +1,79% 107,05 109,30 108,59 108,50 108,60 1.167 13.241.258.900
7/7/2005 107,00 106,60 -2,12% 106,21 108,50 107,01 106,60 106,61 1.669 16.288.797.900
6/7/2005 108,60 108,91 -0,36% 108,60 110,40 109,44 108,91 108,99 1.164 13.807.871.500
5/7/2005 108,00 109,30 +1,11% 107,50 110,70 109,30 109,00 109,30 1.791 14.998.307.600
4/7/2005 107,30 108,10 -0,08% 106,72 108,19 107,71 108,10 108,20 446 3.148.502.800
1/7/2005 106,90 108,19 +0,83% 105,61 108,57 107,17 108,13 108,19 845 7.743.656.100
30/6/2005 109,00 107,30 -1,21% 107,30 109,65 108,32 107,30 107,50 1.126 8.089.474.800
29/6/2005 109,49 108,61 -0,81% 108,20 110,25 109,15 108,61 108,95 966 7.498.732.600
28/6/2005 110,80 109,50 -1,17% 109,10 110,90 109,82 109,20 109,50 1.334 12.178.038.800
27/6/2005 105,33 110,80 +4,04% 105,33 110,97 109,55 110,60 110,80 1.897 14.320.893.700
24/6/2005 108,00 106,50 -1,56% 105,79 109,10 106,65 106,50 106,55 1.584 13.904.930.600
23/6/2005 109,60 108,19 -1,65% 107,99 110,50 109,27 108,10 108,19 1.873 17.485.495.000
22/6/2005 109,15 110,00 +1,02% 107,80 110,00 108,40 109,70 110,00 1.055 11.613.529.100
21/6/2005 109,50 108,89 -0,38% 108,40 109,60 109,00 108,75 108,89 1.384 13.384.221.500
20/6/2005 107,90 109,30 +1,49% 107,60 109,80 108,35 109,00 109,39 1.897 23.479.656.800
17/6/2005 107,00 107,70 +2,09% 106,05 107,70 106,79 107,60 107,79 1.806 16.467.524.500
16/6/2005 104,50 105,50 +1,49% 103,51 105,83 105,01 105,50 105,60 1.286 12.923.622.300
15/6/2005 102,68 103,95 +0,92% 101,51 104,00 102,96 103,30 103,95 1.584 12.313.585.000
14/6/2005 101,00 103,00 +1,82% 100,94 103,18 101,86 102,98 103,00 1.578 15.514.762.600
13/6/2005 102,00 101,16 -0,53% 101,01 102,71 101,65 101,16 101,20 1.173 6.234.519.400
10/6/2005 101,20 101,70 +0,49% 101,20 102,70 102,08 101,51 101,90 791 6.293.733.200
9/6/2005 99,90 101,20 +0,90% 98,90 101,67 100,46 101,20 101,40 1.374 10.316.922.600
8/6/2005 101,50 100,30 +0,10% 99,91 101,80 100,91 100,30 100,50 1.297 13.082.692.700
7/6/2005 101,90 100,20 -2,58% 100,11 101,90 100,97 100,20 100,30 1.460 13.730.571.800
6/6/2005 102,25 102,85 -1,09% 101,12 103,30 102,15 102,47 102,85 1.337 12.112.970.300
3/6/2005 104,10 103,98 -0,12% 102,30 104,20 103,18 103,90 103,98 1.063 7.257.978.500
2/6/2005 103,59 104,10 +0,48% 103,25 104,70 104,07 103,95 104,10 1.518 11.866.150.600
1/6/2005 100,80 103,60 +3,03% 100,80 103,70 102,55 103,60 103,70 1.560 11.237.900.500
31/5/2005 101,40 100,55 -0,74% 100,31 101,64 100,99 100,52 100,55 1.346 13.212.652.400
30/5/2005 100,05 101,30 +0,50% 100,05 101,90 101,38 101,20 101,30 893 4.653.554.100
27/5/2005 99,37 100,80 +2,18% 99,30 100,98 100,18 100,51 100,80 922 6.362.978.400
25/5/2005 98,05 98,65 +0,77% 97,80 99,15 98,55 98,65 98,68 1.210 7.255.309.300
24/5/2005 95,70 97,90 +1,82% 95,21 98,00 96,82 97,90 97,98 820 5.013.471.700
23/5/2005 98,20 96,15 -2,09% 96,15 98,20 96,63 96,15 96,20 714 4.189.676.400
20/5/2005 98,00 98,20 +0,19% 97,60 98,90 98,27 98,20 98,40 739 4.951.904.200
19/5/2005 96,50 98,01 +0,94% 95,95 98,01 97,23 98,01 98,05 984 6.083.240.100
18/5/2005 96,95 97,10 +0,99% 96,20 98,00 96,93 97,10 97,25 1.397 10.370.226.300
17/5/2005 93,76 96,15 +2,55% 93,02 96,50 94,73 96,15 96,20 1.042 7.427.610.300
16/5/2005 93,30 93,76 +1,36% 92,30 93,80 93,27 93,72 93,76 1.268 11.887.653.200
13/5/2005 94,98 92,50 -2,63% 92,01 95,10 93,42 92,50 92,64 1.491 12.136.916.000
12/5/2005 97,20 95,00 -1,96% 94,40 98,00 96,41 94,70 95,00 1.391 11.951.780.300
11/5/2005 97,11 96,90 +0,21% 95,71 97,73 96,58 96,85 96,99 1.032 8.585.271.700
10/5/2005 99,00 96,70 -2,22% 96,70 99,01 97,98 96,68 96,70 924 7.706.565.700
9/5/2005 99,00 98,90 +0,17% 98,00 99,23 98,66 98,90 99,00 730 5.012.132.400
6/5/2005 97,51 98,73 +1,78% 97,50 99,80 99,13 98,73 98,80 1.260 9.049.255.800
5/5/2005 96,00 97,00 +1,86% 95,40 97,00 96,33 96,90 97,00 1.163 9.540.154.900
4/5/2005 94,00 95,23 +1,50% 94,00 95,77 94,97 95,21 95,23 1.163 8.108.729.500
3/5/2005 94,20 93,82 -0,40% 92,55 94,60 93,54 93,82 93,90 1.106 6.669.892.400
2/5/2005 94,49 94,20 -0,32% 91,80 94,49 93,33 94,00 94,20 938 5.557.946.300
29/4/2005 93,60 94,50 +2,83% 91,80 94,50 92,94 93,10 94,50 901 8.219.226.200
28/4/2005 93,88 91,90 -2,44% 91,30 93,88 92,17 91,70 91,90 1.489 9.387.710.100
27/4/2005 96,20 94,20 -2,79% 94,20 96,90 94,91 94,20 94,30 1.269 8.773.205.600
26/4/2005 95,55 96,90 +1,05% 95,20 97,40 96,87 96,82 96,90 1.024 8.829.237.100
25/4/2005 93,20 95,89 +3,00% 93,20 96,59 95,46 95,80 95,89 1.146 6.710.969.700
22/4/2005 95,30 93,10 -1,74% 93,04 96,89 95,10 93,10 93,54 790 4.695.240.800
20/4/2005 96,00 94,75 -1,29% 94,75 96,81 95,52 94,70 94,75 997 6.634.504.600
19/4/2005 94,00 95,99 +3,34% 93,41 95,99 95,15 95,40 95,99 1.047 10.677.874.000
18/4/2005 95,00 92,89 -0,97% 92,20 95,00 93,18 92,84 92,89 1.346 11.292.118.000
15/4/2005 94,02 93,80 -1,65% 93,50 96,01 94,56 93,80 94,00 1.308 8.688.153.400
14/4/2005 97,99 95,37 -2,68% 94,80 100,20 96,48 95,10 95,37 1.681 11.285.892.300
13/4/2005 101,00 98,00 -2,00% 98,00 101,20 98,91 97,92 98,00 2.126 16.784.279.400
12/4/2005 100,50 100,00 -0,50% 98,51 100,64 99,47 99,95 100,00 1.466 11.068.382.000
11/4/2005 99,99 100,50 +0,50% 99,53 101,25 99,90 100,30 100,50 975 6.974.298.600
8/4/2005 102,00 100,00 -1,42% 99,70 102,00 100,61 100,00 100,05 799 6.370.063.900
7/4/2005 102,69 101,44 +0,24% 99,60 102,69 101,02 101,40 101,44 1.361 10.587.221.700
6/4/2005 102,00 101,20 -0,11% 100,00 102,99 101,23 100,60 101,20 1.274 11.282.809.500
5/4/2005 104,00 101,31 -2,49% 101,00 105,20 102,76 101,31 101,45 1.180 9.367.405.700
4/4/2005 104,00 103,90 0,00% 103,00 105,76 104,38 103,80 103,90 1.627 10.012.862.000
1/4/2005 103,95 103,90 +0,73% 102,50 104,80 103,61 103,90 104,00 1.304 13.142.336.000
31/3/2005 102,39 103,15 +1,73% 101,50 103,80 102,86 103,02 103,15 1.236 10.658.413.300
30/3/2005 99,70 101,40 +2,22% 98,82 101,70 100,07 101,25 101,40 1.456 10.781.571.600
29/3/2005 101,40 99,20 -1,54% 98,60 102,75 100,26 99,10 99,20 1.493 9.908.536.800
28/3/2005 102,20 100,75 -1,80% 100,75 102,59 101,25 100,75 100,90 851 6.348.910.400
24/3/2005 103,01 102,60 +1,28% 101,41 103,60 102,65 102,60 102,65 805 7.158.384.200
23/3/2005 103,20 101,30 -1,47% 101,00 103,30 101,90 101,26 101,30 1.734 15.769.295.200
22/3/2005 106,01 102,81 -2,73% 102,00 106,50 104,73 102,81 103,00 1.622 16.507.298.400
21/3/2005 106,04 105,70 -0,28% 104,95 106,30 105,70 105,63 105,70 1.261 16.208.370.500
18/3/2005 107,29 106,00 -1,20% 104,60 107,58 106,16 105,80 106,00 1.080 10.209.471.600
17/3/2005 104,40 107,29 +1,03% 104,40 107,69 106,70 107,00 107,29 1.267 11.532.693.400
16/3/2005 102,75 106,20 +2,12% 102,00 106,40 104,41 106,00 106,20 2.121 16.372.979.200
15/3/2005 107,30 104,00 -2,62% 103,90 107,90 105,38 104,00 104,50 2.811 15.633.965.400
14/3/2005 107,80 106,80 -0,74% 105,00 108,34 107,12 106,80 107,15 2.038 14.187.108.200
11/3/2005 110,39 107,60 -1,65% 107,20 111,00 108,96 107,50 107,60 1.635 11.751.404.000
10/3/2005 112,50 109,40 -2,67% 108,70 113,20 109,97 109,18 109,40 1.964 13.389.705.500
9/3/2005 113,42 112,40 -1,75% 112,00 115,85 114,18 112,30 112,40 1.325 10.290.074.200
8/3/2005 114,75 114,40 -1,17% 113,70 114,75 114,29 114,30 114,40 1.184 11.184.187.200
7/3/2005 115,50 115,75 +0,39% 113,70 116,90 115,14 115,70 115,75 1.453 9.514.254.100
4/3/2005 114,12 115,30 +1,59% 114,12 115,90 115,15 115,00 115,30 1.379 12.204.914.300
3/3/2005 111,39 113,50 +3,46% 111,20 113,60 112,64 113,15 113,50 1.818 20.494.143.200
2/3/2005 106,56 109,70 +2,85% 105,69 110,10 107,93 109,70 110,00 1.773 16.216.000.300
1/3/2005 109,42 106,66 -4,11% 105,91 109,43 107,32 106,66 106,80 2.323 19.440.537.300
28/2/2005 112,00 111,23 -1,61% 108,12 113,45 110,88 110,30 111,23 1.983 18.011.379.500
25/2/2005 110,29 113,05 +2,22% 109,80 113,60 112,27 113,00 113,05 2.065 18.216.573.400
24/2/2005 108,49 110,60 +3,36% 108,49 110,78 109,56 110,50 110,60 1.996 17.089.936.700
23/2/2005 106,00 107,00 +2,10% 105,50 107,09 106,48 106,15 107,00 1.456 15.843.294.700
22/2/2005 104,40 104,80 +0,77% 103,70 106,80 105,54 104,80 104,88 1.882 15.070.953.400
21/2/2005 102,95 104,00 +1,27% 102,80 104,20 103,58 103,76 104,00 1.164 13.463.125.000
18/2/2005 103,00 102,70 0,00% 101,61 103,10 102,52 102,65 102,70 1.193 9.175.634.300
17/2/2005 103,06 102,70 +0,20% 102,70 104,43 103,58 102,30 102,70 1.463 18.299.686.400
16/2/2005 101,35 102,50 +1,43% 100,35 102,56 101,52 102,01 102,50 2.243 28.923.740.800
15/2/2005 100,43 101,05 -0,79% 100,10 101,70 100,88 101,00 101,05 1.388 13.945.111.700
14/2/2005 102,11 101,85 -0,91% 101,52 102,50 102,04 101,70 101,85 1.235 9.581.986.300
11/2/2005 101,00 102,79 +1,62% 101,00 103,87 102,61 102,75 102,79 2.313 16.360.229.200
10/2/2005 100,20 101,15 -0,45% 99,55 101,30 100,47 101,15 101,18 1.651 9.824.840.900
9/2/2005 102,00 101,61 +4,43% 100,01 103,50 102,16 101,61 101,80 3.057 22.180.637.600
4/2/2005 92,90 97,30 +1,14% 92,36 97,90 95,51 97,30 97,40 2.786 26.022.194.700
3/2/2005 95,30 96,20 +1,05% 94,55 96,20 95,46 96,06 96,20 1.220 9.490.401.700
2/2/2005 94,00 95,20 +1,49% 93,80 95,50 94,76 95,11 95,20 1.165 9.370.777.700
1/2/2005 94,29 93,80 -0,53% 93,30 94,40 93,82 93,75 93,80 892 11.676.792.000
31/1/2005 93,55 94,30 +1,62% 92,90 94,30 93,59 93,55 94,30 725 5.930.220.300
28/1/2005 93,80 92,80 -1,28% 92,30 93,90 92,85 92,80 93,00 1.076 8.078.461.300
27/1/2005 93,88 94,00 -0,21% 93,05 94,90 93,85 93,99 94,00 1.278 11.534.557.900
26/1/2005 93,30 94,20 +2,07% 93,30 94,49 94,11 94,01 94,20 1.200 10.283.052.200
24/1/2005 91,01 92,29 +1,31% 91,00 92,93 92,31 92,25 92,29 756 4.157.950.700
21/1/2005 91,30 91,10 +0,16% 90,31 92,10 91,35 91,10 91,39 989 7.415.614.700
20/1/2005 92,50 90,95 -2,26% 90,65 92,50 91,51 90,95 91,25 1.218 8.469.360.600
19/1/2005 92,75 93,05 +0,59% 92,21 93,25 92,81 93,05 93,10 1.395 12.840.615.400
18/1/2005 92,57 92,50 -1,07% 91,81 93,06 92,60 92,50 92,61 1.135 7.955.205.700
17/1/2005 94,00 93,50 -0,64% 93,49 94,75 93,92 93,30 93,50 932 10.491.342.100
14/1/2005 93,60 94,10 +0,52% 92,70 94,30 93,78 94,02 94,10 1.376 13.050.340.100
13/1/2005 93,29 93,61 +0,98% 92,40 93,80 93,12 93,61 93,65 1.687 15.865.342.900
12/1/2005 93,31 92,70 -0,54% 90,87 93,98 92,27 92,70 92,79 1.493 9.914.634.900
11/1/2005 92,50 93,20 +1,08% 91,80 93,98 93,18 93,10 93,20 985 8.128.261.900
10/1/2005 94,00 92,20 -1,30% 91,76 94,45 93,13 92,20 94,40 1.549 10.135.227.500
7/1/2005 93,19 93,41 +0,44% 92,51 94,30 93,46 93,41 93,55 1.071 7.645.963.100
6/1/2005 93,22 93,00 +0,30% 91,90 93,50 92,70 92,80 93,00 1.251 8.199.679.000
5/1/2005 93,30 92,72 -0,39% 91,80 94,18 92,96 92,72 92,93 1.284 8.990.595.500
4/1/2005 94,99 93,08 -1,19% 93,00 95,60 94,54 93,01 93,08 1.533 11.163.393.200
3/1/2005 97,50 94,20 -3,04% 94,19 97,90 96,16 94,20 94,39 1.349 9.043.937.900
30/12/2004 97,87 97,15 -0,75% 97,12 97,95 97,38 97,11 97,20 569 3.649.911.000
29/12/2004 97,00 97,88 +1,01% 97,00 97,88 97,52 97,70 97,88 928 5.302.251.000
28/12/2004 96,50 96,90 +0,14% 95,15 97,00 96,82 96,80 96,90 764 4.613.890.300
27/12/2004 96,00 96,76 +0,11% 95,80 97,20 96,78 96,76 96,84 806 22.696.687.900
23/12/2004 95,45 96,65 +1,42% 94,81 96,90 96,03 96,65 96,69 1.095 9.763.000.400
22/12/2004 96,80 95,30 -1,50% 95,15 97,25 96,19 95,30 95,58 1.611 11.346.434.500
21/12/2004 94,48 96,75 +2,27% 94,48 96,98 96,08 96,61 96,75 1.701 11.600.834.600
20/12/2004 94,80 94,60 -0,13% 94,22 95,49 94,90 94,60 94,69 1.733 20.762.919.300
17/12/2004 95,70 94,72 -0,92% 94,30 96,20 95,01 94,72 94,85 1.225 8.081.701.700
16/12/2004 93,20 95,60 +1,92% 93,19 95,60 94,98 95,59 95,60 2.221 18.583.921.000
15/12/2004 93,12 93,80 +0,55% 91,90 93,90 93,05 93,02 93,80 3.246 20.846.361.300
14/12/2004 92,77 93,29 +0,85% 92,62 93,45 93,03 93,24 93,29 1.077 8.415.076.700
13/12/2004 92,10 92,50 +0,65% 91,80 92,60 92,33 92,50 92,56 922 6.611.225.400
10/12/2004 91,00 91,90 +1,65% 90,51 92,40 91,66 91,90 91,99 941 8.255.928.700
9/12/2004 93,01 90,41 -2,72% 90,41 93,20 91,52 90,41 90,60 1.304 7.472.601.900
8/12/2004 92,90 92,94 +0,04% 91,85 93,20 92,48 92,94 93,10 1.087 7.658.193.900
7/12/2004 93,80 92,90 -1,33% 92,30 93,99 93,11 92,85 92,90 1.203 7.535.020.200
6/12/2004 93,50 94,15 +0,90% 93,50 94,89 94,22 94,10 94,15 819 6.830.803.600
3/12/2004 94,60 93,31 -0,63% 93,20 94,70 93,63 93,31 93,48 1.379 8.948.728.500
2/12/2004 95,35 93,90 -1,88% 93,10 96,00 94,30 93,90 93,99 1.455 8.371.317.900
1/12/2004 93,50 95,70 +3,01% 93,00 96,10 95,09 95,51 95,70 2.105 13.011.681.900
30/11/2004 92,41 92,90 +0,70% 91,75 93,25 92,67 92,80 92,90 1.259 9.714.094.200
29/11/2004 93,80 92,25 -1,67% 92,00 93,89 92,39 92,25 92,29 1.122 8.889.689.800
26/11/2004 93,80 93,82 -0,61% 93,00 93,98 93,35 93,82 93,85 1.139 7.058.343.300
25/11/2004 93,00 94,40 +5,36% 92,52 94,40 93,29 94,31 94,40 2.385 14.730.904.300
24/11/2004 90,50 89,60 -0,55% 89,50 91,01 90,10 89,60 89,64 1.795 10.158.209.600
23/11/2004 92,00 90,10 -1,73% 89,70 92,55 90,54 90,10 90,28 1.442 9.346.698.700
22/11/2004 90,39 91,69 +1,31% 90,39 92,14 91,56 91,65 91,69 1.137 7.476.526.000
19/11/2004 91,50 90,50 -0,44% 89,91 92,30 90,53 90,50 90,51 1.397 8.173.901.000
18/11/2004 92,98 90,90 -1,24% 90,31 92,99 91,21 90,90 91,00 1.815 10.644.305.600
17/11/2004 91,80 92,04 +0,81% 91,80 92,99 92,33 92,01 92,04 1.902 10.562.493.800
16/11/2004 95,00 91,30 -4,70% 91,30 95,00 92,41 91,30 91,55 3.367 22.859.857.000
12/11/2004 95,79 95,80 +0,26% 95,50 96,45 96,04 95,70 95,80 1.116 9.248.488.900
11/11/2004 95,29 95,55 +0,37% 94,40 95,55 95,14 95,48 95,55 647 4.268.395.900
10/11/2004 94,32 95,20 +1,44% 94,32 95,20 94,83 94,80 95,20 880 5.289.119.100
9/11/2004 94,98 93,85 -0,79% 92,80 95,15 93,83 93,85 93,99 1.073 6.470.015.700
8/11/2004 96,00 94,60 -1,25% 93,91 96,50 94,93 94,60 94,80 1.348 9.234.171.700
5/11/2004 94,78 95,80 +1,70% 94,50 96,15 95,39 95,17 95,80 1.317 9.239.932.800
4/11/2004 94,45 94,20 +0,59% 94,11 94,85 94,40 94,15 94,20 982 10.275.106.100
3/11/2004 94,10 93,65 -0,24% 93,30 95,05 94,16 93,65 93,70 1.538 9.200.675.100
1/11/2004 93,50 93,88 +0,46% 93,01 94,37 93,87 93,65 93,88 421 2.360.117.200
29/10/2004 93,50 93,45 +0,49% 92,52 93,98 93,32 93,40 93,45 903 11.860.087.100
28/10/2004 94,29 92,99 -1,38% 92,70 94,30 93,19 92,99 93,08 910 5.157.538.300
27/10/2004 93,70 94,29 +0,68% 93,70 94,84 94,28 94,06 94,29 1.090 7.918.827.000
26/10/2004 95,00 93,65 -1,33% 92,70 95,20 93,93 93,65 93,68 1.310 12.036.608.000
25/10/2004 94,50 94,91 +0,12% 94,00 95,28 94,60 94,91 95,00 884 6.564.827.300
22/10/2004 95,00 94,80 +0,52% 94,13 95,65 94,84 94,50 94,80 1.081 9.555.070.100
21/10/2004 92,10 94,31 +1,53% 92,10 94,70 94,07 94,31 94,48 1.239 11.323.289.900
20/10/2004 92,50 92,89 +0,42% 91,21 93,70 92,50 92,85 92,90 1.485 10.265.285.100
19/10/2004 95,11 92,50 -2,53% 92,50 96,00 94,24 92,45 92,50 1.548 12.018.249.900
18/10/2004 93,11 94,90 +2,02% 92,65 95,05 93,78 94,80 94,90 1.871 20.643.079.500
15/10/2004 91,30 93,02 +1,94% 91,30 93,02 92,12 93,02 93,10 1.188 10.911.161.200
14/10/2004 91,40 91,25 -0,71% 88,20 91,81 90,52 91,25 91,30 2.179 16.943.526.400
13/10/2004 94,90 91,90 -3,92% 89,09 94,90 91,33 91,85 91,90 3.695 22.963.665.400
11/10/2004 96,45 95,65 -1,19% 95,12 97,70 95,98 95,65 96,00 479 2.413.105.900
8/10/2004 97,80 96,80 -0,36% 96,50 98,00 97,29 96,50 96,80 1.286 13.834.822.600
7/10/2004 96,89 97,15 +0,61% 96,00 97,50 97,20 97,02 97,15 1.400 15.840.779.800
6/10/2004 96,30 96,56 +0,17% 95,20 97,70 96,71 96,56 96,60 1.500 14.123.715.600
5/10/2004 94,40 96,40 +2,01% 94,01 96,40 94,92 96,40 96,50 1.341 9.888.604.500
4/10/2004 94,30 94,50 +0,53% 94,00 94,99 94,63 94,45 94,50 1.201 8.028.419.600
1/10/2004 91,30 94,00 +0,17% 91,28 94,35 93,49 93,90 94,00 1.759 12.685.155.800
30/9/2004 94,00 93,84 +0,19% 93,65 94,44 93,91 93,83 93,84 1.054 10.756.634.400
29/9/2004 94,30 93,66 -0,19% 93,05 94,30 93,65 93,66 93,70 1.147 10.362.992.400
28/9/2004 92,90 93,84 +0,96% 92,51 93,84 93,12 93,81 93,84 1.366 12.429.156.900
27/9/2004 92,51 92,95 +0,88% 91,86 93,55 93,04 92,95 92,98 1.449 10.411.811.300
24/9/2004 90,60 92,14 +1,28% 90,60 92,64 92,14 92,11 92,14 1.383 8.471.940.800
23/9/2004 88,81 90,98 +2,84% 88,81 91,00 90,22 90,80 90,98 1.416 10.561.538.800
22/9/2004 89,11 88,47 -0,54% 88,40 90,33 89,51 88,46 88,50 1.701 10.439.278.200
21/9/2004 88,01 88,95 +1,52% 87,50 89,73 88,54 88,90 88,95 1.412 11.035.691.900
20/9/2004 88,15 87,62 +0,39% 87,62 88,82 88,21 87,62 87,70 1.576 11.557.314.200
17/9/2004 86,30 87,28 +1,25% 86,00 87,30 86,91 87,20 87,28 1.196 6.433.150.200
16/9/2004 85,11 86,20 +1,21% 85,11 86,20 85,84 86,20 86,22 966 5.980.683.100
15/9/2004 85,10 85,17 -0,04% 84,60 85,94 85,45 85,17 85,20 1.042 8.433.859.200
14/9/2004 84,02 85,20 +1,43% 84,01 85,68 85,11 85,18 85,20 1.738 12.230.723.400
13/9/2004 83,99 84,00 -0,01% 83,60 84,70 84,28 84,00 84,15 920 6.248.045.000
10/9/2004 84,51 84,01 -0,66% 83,71 84,51 83,98 84,01 84,10 789 5.674.031.800
9/9/2004 84,30 84,57 +0,38% 83,21 84,94 84,32 84,57 84,64 1.320 8.310.119.400
8/9/2004 83,27 84,25 +1,18% 83,27 84,60 84,24 84,25 84,27 1.149 8.203.715.800
6/9/2004 83,50 83,27 +0,08% 82,70 83,60 83,00 83,00 83,27 209 862.420.500
3/9/2004 83,30 83,20 -0,12% 82,90 83,60 83,35 83,20 83,45 619 2.760.589.000
2/9/2004 82,20 83,30 +1,49% 81,51 83,50 82,80 83,05 83,30 967 6.159.382.400
1/9/2004 82,00 82,08 +0,10% 81,63 82,90 82,20 82,08 82,09 942 5.873.675.200
31/8/2004 82,98 82,00 0,00% 81,61 82,98 82,09 81,95 82,00 1.081 7.446.442.100
30/8/2004 82,50 82,00 -0,88% 81,80 82,50 82,08 81,99 82,00 1.008 6.574.625.500
27/8/2004 83,10 82,73 +0,13% 82,40 83,10 82,70 82,50 82,73 659 4.216.027.400
26/8/2004 83,72 82,62 -1,93% 82,30 83,92 82,89 82,62 82,80 1.203 6.087.875.000
25/8/2004 84,50 84,25 +0,72% 83,40 84,50 83,91 83,95 84,25 1.101 9.341.289.300
24/8/2004 84,55 83,65 -0,32% 82,80 84,71 83,82 83,61 83,65 1.296 9.775.756.000
23/8/2004 84,31 83,92 -0,86% 83,61 85,30 84,16 83,92 84,00 1.570 9.260.806.100
20/8/2004 81,99 84,65 +3,23% 81,99 84,85 83,76 84,41 84,65 2.198 15.062.489.000
19/8/2004 81,00 82,00 +1,55% 81,00 82,50 81,90 82,00 82,01 1.711 9.175.859.600
18/8/2004 79,90 80,75 +1,06% 79,60 80,80 80,30 80,71 80,75 1.820 11.426.180.600
17/8/2004 80,20 79,90 -0,06% 79,72 80,59 80,04 79,87 79,90 1.160 6.331.080.600
16/8/2004 79,35 79,95 +0,57% 79,10 80,29 79,97 79,90 79,95 1.586 16.427.086.200
13/8/2004 80,39 79,50 -1,11% 79,02 80,70 79,96 79,31 79,50 893 5.575.692.900
12/8/2004 79,94 80,39 +0,80% 79,70 80,70 80,16 80,18 80,39 1.105 13.183.798.800
11/8/2004 79,00 79,75 +0,19% 79,00 80,91 80,11 79,69 79,75 2.047 18.228.898.900
10/8/2004 78,30 79,60 +1,92% 78,20 79,60 79,24 79,50 79,60 1.369 8.167.593.200
9/8/2004 78,10 78,10 -0,13% 77,60 78,70 78,04 78,10 78,20 849 7.040.113.000
6/8/2004 77,61 78,20 +1,37% 76,60 78,20 77,64 78,20 78,29 1.079 9.952.260.400
5/8/2004 78,99 77,14 -1,86% 76,50 79,50 78,01 77,10 77,14 1.753 9.784.490.400
4/8/2004 77,75 78,60 +1,16% 77,10 78,95 78,23 78,60 78,65 1.690 11.821.915.100
3/8/2004 77,94 77,70 -0,31% 77,21 78,20 77,86 77,70 77,80 997 6.878.764.800
2/8/2004 77,62 77,94 -0,20% 76,90 78,10 77,54 77,90 77,94 1.119 6.199.499.900
30/7/2004 78,02 78,10 -0,42% 77,50 79,20 78,36 78,06 78,10 1.605 11.114.474.400
29/7/2004 77,20 78,43 +1,73% 76,95 78,43 77,82 78,06 78,43 1.568 9.319.779.200
28/7/2004 75,65 77,10 +1,85% 75,62 77,29 76,60 77,10 77,19 1.454 10.727.048.400
27/7/2004 74,30 75,70 +2,30% 74,16 75,75 74,85 75,70 75,75 1.030 7.986.914.300
26/7/2004 75,21 74,00 -1,07% 73,60 76,10 74,44 74,00 74,30 1.373 7.311.043.500
23/7/2004 75,01 74,80 -0,28% 74,41 75,60 74,97 74,52 74,80 1.436 7.623.685.200
22/7/2004 76,51 75,01 -1,76% 74,92 76,80 75,51 75,01 75,20 1.597 8.198.027.000
21/7/2004 77,45 76,35 -0,59% 76,35 77,89 77,09 76,35 76,49 1.439 10.027.748.600
20/7/2004 77,45 76,80 -0,76% 76,68 77,89 76,94 76,79 76,80 1.371 7.824.631.100
19/7/2004 78,36 77,39 -1,26% 76,60 78,99 77,78 77,30 77,39 1.542 10.574.255.200
16/7/2004 77,56 78,38 +2,32% 77,55 78,60 78,15 78,30 78,38 1.720 11.321.515.300
15/7/2004 74,98 76,60 +3,30% 74,90 77,30 76,48 76,59 76,60 2.036 12.572.336.100
14/7/2004 74,20 74,15 -0,20% 73,90 74,99 74,23 74,10 74,15 1.533 9.411.059.100
13/7/2004 74,92 74,30 -0,54% 74,15 75,29 74,49 74,30 74,58 1.272 6.775.773.900
12/7/2004 74,11 74,70 +0,81% 73,80 75,00 74,39 74,70 74,74 1.158 7.377.576.500
8/7/2004 74,40 74,10 -0,27% 73,70 75,05 74,26 74,10 74,39 1.103 6.359.540.700
7/7/2004 76,00 74,30 -1,51% 74,30 76,70 74,95 74,30 74,40 1.353 8.456.511.300
6/7/2004 76,49 75,44 -1,20% 75,25 77,10 76,03 75,40 75,44 1.074 7.544.449.800
5/7/2004 77,00 76,36 -0,57% 76,10 77,20 76,49 76,36 76,60 757 3.730.691.200
2/7/2004 77,05 76,80 -0,13% 76,68 77,48 77,05 76,80 77,00 1.025 5.882.321.400
1/7/2004 77,00 76,90 -0,53% 76,30 77,30 76,79 76,80 76,90 1.336 9.263.536.000
30/6/2004 75,50 77,31 +2,19% 75,00 77,31 75,93 77,31 77,39 1.320 10.735.355.900
29/6/2004 75,00 75,65 +0,87% 74,00 75,99 75,15 75,65 75,90 932 5.610.437.200
28/6/2004 76,70 75,00 -1,45% 74,80 76,70 75,37 74,91 75,00 1.051 5.928.610.500
25/6/2004 77,50 76,10 -1,93% 75,69 77,50 76,41 76,00 76,10 1.085 6.061.505.200
24/6/2004 77,75 77,60 -0,13% 76,90 78,40 77,75 77,50 77,60 1.336 8.076.103.600
23/6/2004 74,70 77,70 +3,89% 74,70 77,70 76,41 77,30 77,70 2.014 23.374.925.900
22/6/2004 73,85 74,79 +1,14% 73,30 74,89 74,02 74,00 74,79 1.233 8.536.970.000
21/6/2004 74,81 73,95 -1,27% 73,65 75,30 74,21 73,80 73,95 1.348 12.603.125.500
18/6/2004 74,60 74,90 -0,52% 74,20 75,78 75,10 74,85 74,90 1.069 5.444.949.000
17/6/2004 74,44 75,29 +0,45% 74,19 75,30 74,90 75,10 75,29 1.333 11.042.191.000
16/6/2004 75,00 74,95 +0,40% 73,70 75,30 74,75 74,80 74,95 2.121 11.234.907.700
15/6/2004 74,19 74,65 +2,82% 73,51 75,00 74,58 74,51 74,65 2.353 14.720.389.900
14/6/2004 71,94 72,60 +0,28% 70,50 72,60 71,77 72,55 72,60 1.994 14.137.533.300
11/6/2004 72,80 72,40 0,00% 71,81 72,80 72,40 72,40 72,50 382 2.557.368.000
9/6/2004 73,55 72,40 -1,23% 71,80 73,55 72,39 72,30 72,40 1.547 11.254.444.800
8/6/2004 74,34 73,30 -1,56% 73,00 74,99 74,09 73,30 73,45 1.336 9.102.659.600
7/6/2004 73,11 74,46 +2,29% 73,00 74,46 73,89 74,46 74,50 1.248 6.379.371.500
4/6/2004 73,51 72,79 +0,12% 72,50 73,80 72,83 72,65 72,79 957 4.482.740.500
3/6/2004 74,00 72,70 -1,36% 72,10 74,00 72,70 72,69 72,70 858 4.504.719.900
2/6/2004 74,15 73,70 -0,14% 73,20 75,20 74,34 73,70 73,90 1.817 14.389.591.000
1/6/2004 71,50 73,80 +2,81% 71,00 73,80 72,59 73,50 73,80 1.579 9.620.513.000
31/5/2004 71,55 71,78 +1,10% 70,70 71,99 71,45 71,36 71,78 889 4.319.554.900
28/5/2004 72,56 71,00 -1,65% 70,52 73,20 71,41 71,00 71,60 1.672 12.148.560.500
27/5/2004 70,50 72,19 +2,63% 70,21 72,26 71,35 72,05 72,19 1.711 9.219.277.600
26/5/2004 71,00 70,34 -0,23% 69,90 71,00 70,40 70,30 70,34 1.490 8.235.331.900
25/5/2004 71,50 70,50 -1,26% 70,20 71,70 70,79 70,50 70,70 1.328 6.792.318.800
24/5/2004 69,10 71,40 +6,23% 68,00 71,40 69,76 71,38 71,40 1.783 10.565.377.700
21/5/2004 70,00 67,21 -2,74% 67,04 70,00 67,90 67,21 67,29 3.052 14.246.006.800
20/5/2004 70,80 69,10 -3,04% 69,10 71,10 70,31 69,10 69,40 1.633 10.947.139.300
19/5/2004 72,84 71,27 +0,10% 70,80 72,85 71,32 71,25 71,27 2.019 11.582.574.000
18/5/2004 72,50 71,20 +0,78% 70,03 72,71 71,12 71,20 71,40 1.708 8.575.489.500
17/5/2004 70,00 70,65 -3,48% 69,70 71,90 70,93 70,65 70,80 1.253 8.610.836.300
14/5/2004 76,50 73,20 -2,66% 73,10 76,99 74,24 73,05 73,20 1.433 10.535.469.700
13/5/2004 73,25 75,20 +1,47% 72,24 75,30 74,28 75,20 75,25 1.225 9.396.210.400
12/5/2004 75,00 74,11 -0,27% 72,51 75,01 73,73 74,11 74,40 1.637 11.489.224.700
11/5/2004 70,02 74,31 +7,85% 70,02 74,40 72,02 74,31 74,44 1.942 12.557.854.000
10/5/2004 69,09 68,90 -3,77% 68,00 70,20 69,15 68,90 68,95 2.237 12.198.735.300
7/5/2004 72,78 71,60 -3,52% 70,22 73,80 72,67 71,52 71,60 2.102 13.065.686.100
6/5/2004 78,09 74,21 -6,65% 74,21 78,70 76,02 74,21 74,49 2.045 12.710.093.900
5/5/2004 78,79 79,50 +1,79% 77,33 79,90 78,88 79,05 79,50 1.594 9.461.214.900
4/5/2004 76,00 78,10 +3,58% 75,60 78,10 76,72 77,85 78,10 1.884 13.647.879.300
3/5/2004 74,31 75,40 +0,94% 72,90 75,55 74,09 75,30 75,40 1.557 9.608.355.700
30/4/2004 76,50 74,70 -0,40% 73,05 76,65 74,26 74,50 74,70 2.159 14.850.786.600
29/4/2004 78,99 75,00 -5,11% 73,40 80,15 75,84 74,91 75,00 3.016 19.189.680.700
28/4/2004 81,20 79,04 -2,66% 78,60 81,65 79,60 79,04 79,09 1.679 9.729.511.700
27/4/2004 80,61 81,20 +1,25% 80,50 82,09 81,42 81,20 81,50 1.189 7.305.833.800
26/4/2004 82,00 80,20 -1,93% 80,05 82,90 81,13 80,20 80,40 1.041 6.969.907.900
23/4/2004 81,19 81,78 +1,09% 79,00 82,09 81,46 81,65 81,78 941 5.123.098.100
22/4/2004 80,10 80,90 -0,37% 80,10 82,00 80,89 80,89 80,90 1.741 15.123.212.300
20/4/2004 83,99 81,20 -3,22% 81,20 84,14 83,12 81,20 81,50 1.506 15.329.868.700
19/4/2004 84,80 83,90 -0,89% 83,51 85,49 84,10 83,80 83,90 1.322 13.474.816.500
16/4/2004 84,50 84,65 -0,41% 84,20 85,95 85,10 84,51 84,65 1.012 6.829.897.300
15/4/2004 85,40 85,00 -1,12% 84,14 85,85 84,95 85,00 85,15 1.229 7.983.959.300
14/4/2004 87,35 85,96 -1,75% 85,70 87,35 86,17 85,96 86,20 1.356 9.412.505.700
13/4/2004 88,40 87,49 -1,14% 87,49 89,49 88,58 87,41 87,49 1.405 11.937.141.100
12/4/2004 87,00 88,50 +1,74% 87,00 88,89 88,07 88,30 88,50 1.272 9.191.168.500
8/4/2004 85,70 86,99 +1,86% 85,00 87,25 86,56 86,82 86,99 1.123 8.855.206.700
7/4/2004 85,00 85,40 -0,47% 83,60 85,75 85,23 85,40 85,50 822 9.755.808.900
6/4/2004 85,50 85,80 +0,48% 84,50 86,28 85,66 85,80 85,88 741 6.469.510.800
5/4/2004 85,90 85,39 -1,28% 85,00 86,35 85,73 85,35 85,39 963 7.417.465.300
2/4/2004 85,25 86,50 +1,48% 84,60 86,65 85,81 85,83 86,50 1.445 10.191.172.800
1/4/2004 86,00 85,24 -0,30% 84,52 86,90 85,93 85,00 85,24 1.746 11.290.507.100
31/3/2004 83,30 85,50 +2,72% 83,00 85,50 84,52 85,19 85,50 2.204 13.817.217.700
30/3/2004 81,40 83,24 +0,71% 80,95 83,30 82,44 83,20 83,24 1.467 9.015.930.600
29/3/2004 83,23 82,65 -0,05% 82,20 83,80 82,79 82,52 82,65 1.009 6.331.025.800
26/3/2004 82,20 82,69 +0,72% 82,05 83,15 82,67 82,50 82,69 1.080 8.411.617.900
25/3/2004 82,00 82,10 +0,60% 80,85 82,79 81,92 82,01 82,10 1.167 7.351.377.900
24/3/2004 81,90 81,61 -0,23% 81,05 83,49 82,18 81,60 81,61 1.366 10.891.123.100
23/3/2004 83,70 81,80 -1,21% 81,20 83,80 82,59 81,73 81,80 1.280 7.214.407.100
22/3/2004 82,19 82,80 -1,18% 81,90 83,30 82,40 82,80 83,00 1.083 6.412.064.400
19/3/2004 86,32 83,79 -2,46% 83,32 86,80 84,52 83,70 83,79 1.470 8.828.710.900
18/3/2004 82,80 85,90 +3,93% 82,10 86,30 84,19 85,80 85,90 1.834 12.872.442.500
17/3/2004 82,20 82,65 +1,77% 81,10 82,65 82,20 82,65 82,70 1.141 7.582.610.900
16/3/2004 81,87 81,21 +0,51% 80,02 82,50 81,10 81,21 81,49 1.396 8.273.589.300
15/3/2004 83,50 80,80 -3,20% 80,36 83,50 81,41 80,70 80,80 1.278 7.435.201.100
12/3/2004 82,50 83,47 +2,67% 82,50 84,40 83,31 83,45 83,47 1.285 8.619.582.700
11/3/2004 81,89 81,30 -1,69% 80,50 83,80 82,41 81,30 81,49 1.630 10.605.167.700
10/3/2004 86,39 82,70 -4,28% 82,70 86,90 85,30 82,70 82,90 1.279 8.362.065.800
9/3/2004 86,40 86,40 +0,12% 85,82 87,80 86,89 86,40 86,60 1.186 9.285.499.600
8/3/2004 86,27 86,30 +0,72% 86,00 86,80 86,36 86,30 86,39 747 7.117.462.800
5/3/2004 85,95 85,68 +0,86% 84,80 86,40 85,44 85,57 85,68 932 8.069.374.600
4/3/2004 85,50 84,95 -1,22% 84,80 86,45 85,86 84,80 84,95 874 6.508.644.300
3/3/2004 86,00 86,00 +1,15% 85,00 86,31 85,68 85,90 86,00 1.058 7.022.235.600
2/3/2004 83,00 85,02 -0,21% 82,90 86,20 84,99 85,02 85,20 1.443 11.352.437.800
1/3/2004 82,61 85,20 +3,90% 82,61 85,70 84,70 85,16 85,20 1.273 10.074.099.700
27/2/2004 81,59 82,00 +1,08% 81,23 82,00 81,55 81,53 82,00 799 6.721.300.100
26/2/2004 82,10 81,12 -1,43% 81,12 82,20 81,72 81,12 81,40 774 5.744.382.900
25/2/2004 81,20 82,30 +1,73% 81,20 83,38 82,24 82,30 82,49 601 5.915.241.600
20/2/2004 78,00 80,90 +0,07% 76,80 80,99 79,08 80,60 80,90 1.991 14.636.612.800
19/2/2004 83,65 80,84 -4,56% 80,84 83,65 82,03 80,84 81,00 1.720 13.447.274.300
18/2/2004 85,61 84,70 -0,70% 84,10 86,30 84,78 84,35 84,70 1.807 16.874.727.900
17/2/2004 85,21 85,30 +1,15% 83,55 85,60 84,56 85,20 85,30 1.711 15.233.048.800
16/2/2004 85,17 84,33 -1,70% 83,90 85,49 84,51 84,33 84,40 1.489 14.250.468.400
13/2/2004 87,30 85,79 -1,56% 85,00 88,49 86,79 85,71 85,79 1.819 13.820.060.400
12/2/2004 87,60 87,15 -0,03% 85,13 87,70 86,78 87,15 87,25 1.372 11.906.057.900
11/2/2004 84,80 87,18 +3,91% 84,30 87,40 86,32 87,10 87,18 1.919 15.322.848.600
10/2/2004 81,11 83,90 +2,94% 81,10 83,95 83,03 83,90 83,95 1.180 9.488.451.800
9/2/2004 82,20 81,50 -0,15% 81,50 83,10 82,07 81,50 82,00 1.159 9.629.740.600
6/2/2004 77,79 81,62 +4,91% 76,33 81,62 78,87 80,91 81,62 1.487 11.762.413.600
5/2/2004 79,00 77,80 -0,63% 77,05 80,20 78,65 77,50 77,80 1.266 12.340.931.900
4/2/2004 81,40 78,29 -2,14% 78,15 81,97 79,79 78,29 78,50 1.516 9.814.671.300
3/2/2004 79,79 80,00 +2,04% 78,81 80,60 79,69 80,00 80,05 1.428 21.079.629.100
2/2/2004 78,50 78,40 +0,14% 76,10 78,70 77,55 78,20 78,40 1.774 12.681.711.800
30/1/2004 80,20 78,29 -3,35% 78,00 81,30 79,53 78,25 78,29 1.924 13.390.815.000
29/1/2004 85,15 81,00 -5,81% 80,20 85,99 82,24 81,00 81,10 2.172 13.710.069.000
28/1/2004 85,61 86,00 -0,35% 85,61 87,40 86,62 85,71 86,00 907 7.324.781.000
27/1/2004 86,80 86,30 -0,58% 85,05 87,30 85,89 86,05 86,30 1.142 6.837.156.400
26/1/2004 85,85 86,80 +1,99% 85,10 87,40 86,29 86,65 86,80 1.142 8.336.596.900
23/1/2004 84,69 85,11 +0,33% 83,90 85,50 84,80 85,11 85,28 1.201 8.071.842.600
22/1/2004 83,95 84,83 -1,71% 83,40 86,10 85,02 84,83 84,98 1.693 13.240.482.400
21/1/2004 87,75 86,31 -1,81% 86,06 88,00 86,62 86,31 86,44 1.422 14.349.389.800
20/1/2004 86,10 87,90 +2,02% 85,50 88,45 87,42 87,80 87,90 1.787 15.930.694.900
19/1/2004 84,00 86,16 +2,57% 84,00 86,16 85,16 86,16 86,20 1.525 10.242.772.800
16/1/2004 82,15 84,00 +1,82% 80,90 84,00 82,33 83,60 84,00 1.700 12.351.392.200
15/1/2004 83,01 82,50 -1,98% 82,01 83,75 83,09 82,45 82,50 1.573 9.773.305.300
14/1/2004 87,19 84,17 -3,03% 82,70 87,19 84,64 84,17 84,28 2.351 19.106.978.400
13/1/2004 86,70 86,80 +1,05% 86,20 87,94 86,99 86,69 86,84 1.502 12.744.238.200
12/1/2004 86,03 85,90 +0,12% 85,60 88,10 86,43 85,81 85,90 1.702 13.210.366.300
9/1/2004 87,22 85,80 -1,10% 85,50 87,65 86,35 85,76 85,80 1.711 11.608.948.600
8/1/2004 89,00 86,75 -0,60% 85,00 89,00 86,44 86,50 86,75 2.024 14.950.573.200
7/1/2004 88,00 87,27 -1,05% 87,20 92,50 89,69 87,21 87,27 2.580 19.926.429.400
6/1/2004 85,01 88,20 +5,20% 83,70 88,20 85,71 88,10 88,20 2.192 20.682.566.100
5/1/2004 79,89 83,84 +5,86% 79,85 83,99 82,20 83,81 83,84 1.824 11.534.632.400
2/1/2004 76,40 79,20 +3,66% 76,40 79,20 78,27 79,15 79,29 896 5.774.662.400
30/12/2003 76,92 76,40 -0,05% 76,40 77,40 77,07 76,40 76,90 838 5.089.999.800
29/12/2003 75,20 76,44 +2,03% 75,20 76,44 75,85 76,25 76,44 790 7.600.283.200
26/12/2003 76,01 74,92 -1,29% 74,50 76,59 75,11 74,92 75,00 869 4.251.700.400
23/12/2003 77,51 75,90 -2,05% 75,70 78,90 77,16 75,85 75,90 1.127 6.502.326.200
22/12/2003 75,68 77,49 +2,36% 75,20 77,49 76,58 77,48 77,49 961 6.102.772.800
19/12/2003 75,10 75,70 +0,32% 75,10 76,45 75,90 75,70 75,84 906 7.440.832.800
18/12/2003 74,00 75,46 +1,84% 73,68 75,46 74,60 75,36 75,46 1.034 6.575.366.900
17/12/2003 72,52 74,10 +2,40% 72,50 74,65 73,87 74,10 74,25 1.554 9.321.816.000
16/12/2003 71,81 72,36 +0,95% 71,15 72,90 72,26 72,30 72,45 846 6.314.997.400
15/12/2003 73,00 71,68 -0,80% 71,51 73,45 72,55 71,68 71,70 1.262 10.745.481.700
12/12/2003 73,41 72,26 -1,07% 71,79 73,95 72,95 72,26 72,30 1.123 7.663.985.300
11/12/2003 71,30 73,04 +2,66% 71,20 73,90 72,81 73,01 73,04 1.543 9.237.925.600
10/12/2003 71,20 71,15 -0,28% 71,02 72,30 71,76 71,15 71,25 1.409 11.765.779.200
9/12/2003 68,96 71,35 +3,78% 68,96 71,63 70,63 71,33 71,35 2.179 17.764.181.600
8/12/2003 68,55 68,75 +0,22% 68,00 68,75 68,59 68,62 68,75 681 6.375.157.300
5/12/2003 68,15 68,60 +0,47% 68,15 68,85 68,67 68,60 68,78 966 8.573.082.700
4/12/2003 68,00 68,28 +0,41% 67,50 68,45 67,91 68,16 68,28 1.000 6.929.001.300
3/12/2003 68,70 68,00 -0,95% 68,00 68,89 68,23 68,00 68,03 1.044 6.654.071.400
2/12/2003 67,90 68,65 +0,81% 67,90 68,90 68,55 68,65 68,68 1.012 7.216.560.800
1/12/2003 67,01 68,10 +1,82% 66,75 68,10 67,52 68,01 68,15 1.052 5.031.559.200
28/11/2003 66,70 66,88 +0,35% 66,20 66,99 66,59 66,71 66,88 815 5.167.052.600
27/11/2003 66,30 66,65 +0,98% 66,00 66,70 66,53 66,60 66,65 597 3.188.160.600
26/11/2003 67,20 66,00 -5,06% 65,80 67,20 66,28 65,95 66,00 1.498 10.017.011.600
25/11/2003 69,21 69,52 +1,27% 69,03 69,65 69,37 69,52 69,57 1.378 8.987.945.000
24/11/2003 69,37 68,65 0,00% 68,65 69,70 69,03 68,62 68,65 1.457 8.320.432.400
21/11/2003 68,60 68,65 -0,30% 68,40 69,15 68,77 68,55 68,65 996 7.179.640.400
20/11/2003 69,13 68,86 +0,16% 68,50 69,45 68,92 68,86 68,89 1.055 5.534.239.400
19/11/2003 68,67 68,75 +0,51% 67,76 68,75 68,35 68,56 68,75 912 6.870.425.600
18/11/2003 67,80 68,40 +1,56% 67,62 68,49 67,94 68,21 68,40 928 5.537.821.200
17/11/2003 68,20 67,35 -1,97% 67,26 68,30 67,59 67,30 67,35 1.373 9.265.320.000
14/11/2003 68,39 68,70 +2,14% 67,79 68,96 68,48 68,69 68,79 1.703 12.470.248.900
13/11/2003 67,10 67,26 +0,84% 66,40 67,40 66,92 67,25 67,29 1.220 9.019.389.600
12/11/2003 65,72 66,70 +1,91% 65,50 67,05 66,48 66,66 66,70 1.549 12.364.464.500
11/11/2003 64,60 65,45 +1,28% 64,00 65,65 65,26 65,31 65,45 1.035 9.061.808.600
10/11/2003 65,50 64,62 -1,04% 64,52 65,50 64,79 64,62 64,70 635 2.892.555.400
7/11/2003 65,40 65,30 +0,15% 65,05 65,80 65,51 65,30 65,38 710 3.436.345.800
6/11/2003 63,87 65,20 +3,25% 63,41 65,20 64,47 64,90 65,20 981 4.676.333.500
5/11/2003 64,60 63,15 -2,31% 63,02 64,60 63,47 63,15 63,35 1.156 5.466.186.500
4/11/2003 64,95 64,64 -0,40% 64,20 66,50 65,41 64,51 64,64 1.256 9.239.789.400
3/11/2003 63,45 64,90 +3,02% 63,45 64,90 63,88 64,55 64,90 970 7.211.894.200
31/10/2003 64,00 63,00 -0,80% 63,00 64,49 63,23 63,00 63,20 1.128 8.686.867.500
30/10/2003 64,50 63,51 -1,23% 63,01 65,00 63,77 63,51 63,80 1.040 6.220.142.100
29/10/2003 65,24 64,30 -0,85% 64,30 65,97 65,36 64,30 64,60 1.261 8.847.371.100
28/10/2003 64,05 64,85 +1,49% 63,85 64,85 64,41 64,85 64,90 813 5.262.527.000
27/10/2003 64,38 63,90 +0,55% 63,65 64,60 64,04 63,90 64,14 1.014 7.829.325.700
24/10/2003 62,24 63,55 +1,36% 62,00 64,41 63,44 63,55 63,59 1.056 6.264.211.200
23/10/2003 63,00 62,70 -1,57% 62,20 63,15 62,69 62,70 62,80 1.377 7.490.990.900
22/10/2003 64,73 63,70 -1,59% 63,70 64,73 64,06 63,70 63,99 1.014 5.952.454.900
21/10/2003 65,00 64,73 +0,06% 64,71 65,50 65,06 64,73 64,80 1.111 7.070.073.200
20/10/2003 64,55 64,69 +0,14% 63,62 64,90 64,31 64,69 64,90 1.514 13.032.691.300
17/10/2003 65,70 64,60 -1,46% 64,40 65,70 64,67 64,60 64,75 732 3.450.991.400
16/10/2003 66,00 65,56 -0,52% 64,15 66,49 64,81 65,56 65,70 1.238 6.958.111.900
15/10/2003 67,35 65,90 -1,72% 65,13 67,60 66,16 65,90 66,29 1.751 10.010.934.300
14/10/2003 68,40 67,05 -1,82% 67,03 68,40 67,37 67,05 67,09 1.028 10.469.348.200
13/10/2003 66,39 68,29 +2,68% 66,39 68,29 67,46 68,11 68,29 954 4.957.900.800
10/10/2003 66,50 66,51 -0,58% 66,31 67,15 66,63 66,50 66,51 837 5.165.578.500
9/10/2003 66,40 66,90 +0,45% 66,10 67,60 66,84 66,90 66,99 1.312 11.295.354.800
8/10/2003 66,50 66,60 +0,91% 66,00 67,10 66,57 66,60 66,70 1.028 8.917.905.600
7/10/2003 66,00 66,00 -0,30% 65,51 66,40 65,92 66,00 66,01 968 6.396.843.700
6/10/2003 65,50 66,20 +0,61% 65,30 66,80 66,27 66,10 66,20 917 7.675.401.200
3/10/2003 65,25 65,80 +1,76% 65,20 66,36 65,82 65,80 65,90 1.787 14.031.843.400
2/10/2003 62,90 64,66 +3,46% 62,35 64,70 63,58 64,66 64,69 1.653 9.721.145.200
1/10/2003 61,00 62,50 +3,05% 61,00 62,50 61,73 62,40 62,50 1.130 6.628.729.100
30/9/2003 61,20 60,65 -0,57% 59,80 62,00 60,49 60,65 60,70 1.163 7.444.971.100
29/9/2003 61,00 61,00 +1,08% 59,70 61,00 60,19 60,80 61,00 782 4.678.445.800
26/9/2003 60,36 60,35 +0,17% 60,04 61,10 60,73 60,30 60,35 928 6.120.027.200
25/9/2003 61,40 60,25 -1,73% 60,10 61,89 60,66 60,25 60,50 1.117 7.894.805.300
24/9/2003 61,20 61,31 +0,92% 61,00 62,00 61,60 61,31 61,45 1.281 10.392.101.600
23/9/2003 62,00 60,75 -1,52% 60,25 62,18 60,68 60,75 61,00 1.361 7.520.667.200
22/9/2003 62,49 61,69 -1,77% 61,35 62,49 61,78 61,52 61,69 1.216 7.395.770.500
19/9/2003 63,49 62,80 -0,48% 62,60 64,45 63,28 62,80 63,00 1.226 9.299.743.800
18/9/2003 63,00 63,10 +0,16% 62,45 63,50 63,09 63,00 63,10 1.198 8.645.111.800
17/9/2003 63,50 63,00 -0,40% 62,40 63,50 62,82 62,80 63,00 1.106 7.669.497.900
16/9/2003 63,30 63,25 +0,56% 62,85 63,69 63,11 63,00 63,25 893 5.837.414.400
15/9/2003 64,30 62,90 -2,18% 62,60 64,70 63,15 62,90 63,14 1.574 10.815.228.300
12/9/2003 64,00 64,30 -0,16% 63,50 64,84 64,24 64,30 64,49 922 7.317.878.600
11/9/2003 64,63 64,40 +0,47% 64,00 65,00 64,39 64,31 64,40 1.002 8.064.895.000
10/9/2003 63,00 64,10 +1,68% 62,01 64,35 63,12 64,10 64,19 1.160 7.995.210.900
9/9/2003 64,50 63,04 -2,57% 62,90 65,00 63,83 63,04 63,27 1.185 12.036.889.700
8/9/2003 65,00 64,70 -0,19% 64,70 66,00 65,50 64,70 65,20 1.060 7.457.243.400
5/9/2003 63,97 64,82 +1,77% 63,40 65,00 64,61 64,82 64,85 1.430 10.316.111.600
4/9/2003 62,00 63,69 +3,48% 61,60 64,05 63,24 63,49 63,69 1.864 15.200.288.200
3/9/2003 60,19 61,55 +2,58% 59,86 61,64 60,95 61,50 61,55 1.309 7.834.216.300
2/9/2003 60,10 60,00 -0,17% 59,91 60,60 60,15 60,00 60,19 771 5.594.465.900
1/9/2003 60,40 60,10 -1,15% 59,75 61,00 60,35 60,10 60,15 781 4.156.622.300
29/8/2003 58,50 60,80 +2,62% 58,29 60,88 59,88 60,71 60,80 1.292 7.960.386.200
28/8/2003 59,26 59,25 0,00% 58,70 59,90 59,36 59,25 59,29 995 6.100.169.600
27/8/2003 58,00 59,25 +2,67% 57,80 59,25 58,63 59,11 59,25 963 5.843.822.900
26/8/2003 57,35 57,71 +1,03% 56,75 58,00 57,43 57,71 57,80 958 6.753.209.000
25/8/2003 58,00 57,12 -1,35% 57,01 58,20 57,44 57,12 57,15 662 3.698.176.100
22/8/2003 58,11 57,90 -0,26% 57,42 58,69 57,89 57,81 57,90 821 4.727.667.900
21/8/2003 57,73 58,05 +0,69% 57,20 58,50 57,67 58,05 58,10 1.259 10.118.538.000
20/8/2003 57,60 57,65 +0,03% 56,85 58,15 57,48 57,61 57,65 1.522 10.246.032.900
19/8/2003 59,25 57,63 -2,26% 57,30 59,35 58,10 57,63 57,70 1.299 9.318.210.800
18/8/2003 58,41 58,96 +1,11% 58,40 59,34 58,94 58,96 59,00 1.154 11.737.355.100
15/8/2003 58,00 58,31 -2,00% 57,70 58,85 58,22 58,31 58,40 1.343 9.177.551.000
14/8/2003 58,25 59,50 +2,23% 58,25 59,74 59,08 59,50 59,60 1.139 7.941.495.900
13/8/2003 58,15 58,20 -0,09% 57,90 58,65 58,30 58,20 58,40 1.229 7.695.405.400
12/8/2003 58,02 58,25 +0,40% 57,80 58,97 58,19 58,02 58,25 689 4.040.759.300
11/8/2003 57,20 58,02 +0,47% 57,20 58,29 57,96 58,02 58,20 639 4.606.165.400
8/8/2003 56,46 57,75 +2,67% 56,46 57,75 57,20 57,75 57,80 808 4.870.142.300
7/8/2003 54,70 56,25 +3,21% 54,70 56,40 55,74 56,10 56,25 944 7.016.472.900
6/8/2003 55,00 54,50 -0,37% 53,90 55,30 54,68 54,50 54,64 741 4.549.368.800
5/8/2003 54,00 54,70 +1,96% 54,00 54,95 54,70 54,70 54,80 732 7.423.842.500
4/8/2003 53,79 53,65 -0,28% 53,30 54,00 53,55 53,65 53,75 1.021 6.106.875.700
1/8/2003 56,50 53,80 -4,78% 53,80 56,50 54,64 53,80 54,00 1.137 6.085.400.200
31/7/2003 56,60 56,50 +0,34% 56,01 57,00 56,37 56,45 56,50 637 6.186.694.000
30/7/2003 57,00 56,31 -0,86% 56,31 57,40 56,66 56,31 56,50 473 4.343.052.700
29/7/2003 56,60 56,80 +0,53% 56,01 57,40 56,84 56,80 56,89 789 5.394.691.000
28/7/2003 55,99 56,50 +0,89% 55,55 56,50 55,91 56,32 56,50 655 4.353.587.700
25/7/2003 56,50 56,00 -0,71% 55,80 56,90 56,11 56,00 56,05 795 4.327.298.400
24/7/2003 57,25 56,40 -1,61% 56,40 57,85 57,19 56,30 56,50 789 4.397.049.900
23/7/2003 57,79 57,32 -0,49% 57,00 58,08 57,51 57,32 57,35 1.018 6.407.435.100
22/7/2003 57,00 57,60 +0,54% 57,00 57,85 57,49 57,60 57,80 686 3.937.893.600
21/7/2003 57,11 57,29 +0,07% 57,11 57,80 57,42 57,26 57,29 1.141 7.312.634.400
18/7/2003 56,40 57,25 +1,87% 56,20 57,45 56,98 57,25 57,39 1.181 8.019.346.700
17/7/2003 55,50 56,20 +0,48% 55,25 56,25 55,81 56,05 56,20 890 6.697.499.300
16/7/2003 56,00 55,93 -0,48% 55,40 56,50 56,02 55,70 55,93 893 5.576.545.700
15/7/2003 55,10 56,20 +2,09% 54,70 56,45 55,87 56,20 56,30 1.393 6.831.995.500
14/7/2003 54,52 55,05 +1,33% 54,52 55,30 55,05 54,98 55,05 754 4.696.031.500
11/7/2003 54,70 54,33 -1,40% 54,21 55,20 54,59 54,25 54,34 743 4.873.021.500
10/7/2003 54,00 55,10 +0,55% 53,95 55,20 54,76 54,72 55,10 913 7.080.253.500
8/7/2003 53,98 54,80 +0,92% 53,95 54,80 54,43 54,60 54,80 946 7.646.434.800
7/7/2003 53,01 54,30 +2,47% 53,01 54,30 54,02 54,00 54,30 1.174 9.472.807.300
4/7/2003 51,80 52,99 +2,32% 51,37 52,99 52,36 52,80 52,99 534 2.545.403.700
3/7/2003 51,60 51,79 +0,15% 51,31 52,30 51,86 51,71 51,79 513 2.395.054.100
2/7/2003 51,40 51,71 +0,62% 50,70 51,80 51,49 51,71 51,75 686 4.678.183.800
1/7/2003 51,10 51,39 +0,96% 50,70 51,65 51,23 51,30 51,39 714 4.373.228.800
30/6/2003 50,41 50,90 +0,32% 50,30 51,48 51,13 50,89 50,90 610 5.919.626.600
27/6/2003 50,15 50,74 +1,18% 50,10 50,74 50,43 50,71 50,74 501 3.088.301.000
26/6/2003 50,10 50,15 +0,06% 49,90 50,50 50,14 50,15 50,20 582 3.451.695.500
25/6/2003 50,56 50,12 -0,89% 50,10 51,35 50,91 50,12 50,20 893 7.682.199.000
24/6/2003 50,10 50,57 +1,94% 49,90 50,57 50,29 50,50 50,57 968 6.496.542.500
23/6/2003 51,50 49,61 -2,92% 49,61 51,95 50,20 49,61 49,84 1.311 6.873.326.100
20/6/2003 53,30 51,10 -4,50% 50,86 53,30 51,55 51,10 51,25 1.403 6.791.230.400
18/6/2003 54,50 53,51 -1,45% 52,80 54,55 53,76 53,22 53,51 860 6.045.752.700
17/6/2003 54,26 54,30 +0,09% 54,26 54,80 54,59 54,25 54,30 539 3.229.628.600
16/6/2003 54,00 54,25 +0,24% 54,00 54,80 54,61 54,25 54,45 747 9.566.184.900
13/6/2003 54,35 54,12 -0,42% 53,90 54,85 54,37 53,90 54,12 739 5.628.075.300
12/6/2003 53,60 54,35 +1,49% 53,10 54,40 53,83 54,35 54,36 952 6.224.603.000
11/6/2003 52,99 53,55 +1,61% 52,20 53,63 53,04 53,39 53,55 937 4.511.702.400
10/6/2003 54,29 52,70 -2,14% 52,60 54,35 53,16 52,70 52,80 1.383 9.028.343.400
9/6/2003 54,00 53,85 -0,83% 53,60 54,70 53,87 53,84 53,85 584 3.247.375.300
6/6/2003 54,25 54,30 +0,74% 54,16 55,00 54,68 54,30 54,39 918 4.927.000.000
5/6/2003 53,80 53,90 -0,19% 53,70 54,49 54,15 53,85 53,90 986 7.057.881.400
4/6/2003 53,00 54,00 +3,05% 52,60 54,25 53,89 54,00 54,10 989 6.570.500.200
3/6/2003 52,50 52,40 -0,10% 52,00 52,52 52,21 52,30 52,40 692 4.135.142.800
2/6/2003 52,66 52,45 -0,64% 52,36 53,40 52,95 52,45 52,80 610 4.954.353.500
30/5/2003 52,99 52,79 +0,13% 52,30 52,99 52,64 52,62 52,79 792 5.712.631.000
29/5/2003 53,75 52,72 -1,66% 52,72 53,90 53,33 52,72 52,94 779 8.222.389.900
28/5/2003 53,20 53,61 +0,60% 53,20 54,06 53,74 53,61 53,65 743 4.816.488.400
27/5/2003 52,20 53,29 +2,38% 52,00 53,40 52,87 53,20 53,29 771 5.838.232.000
26/5/2003 53,50 52,05 -1,79% 52,05 53,50 52,61 52,05 52,15 590 2.932.426.400
23/5/2003 53,21 53,00 -1,49% 52,75 53,90 53,30 52,95 53,00 691 5.115.355.200
22/5/2003 53,49 53,80 +0,65% 52,90 54,04 53,52 53,80 53,90 780 6.896.775.700
21/5/2003 52,83 53,45 +0,66% 52,50 54,00 53,03 53,45 53,50 780 4.517.860.700
20/5/2003 52,73 53,10 +1,14% 51,65 53,10 52,07 53,00 53,10 1.064 6.683.652.800
19/5/2003 53,51 52,50 -3,23% 52,50 53,90 53,02 52,50 52,80 1.261 7.261.556.200
16/5/2003 55,81 54,25 -0,46% 53,60 56,27 54,59 54,23 54,25 1.623 12.007.418.100
15/5/2003 54,01 54,50 +1,09% 53,27 54,50 53,78 53,95 54,50 1.145 7.367.929.500
14/5/2003 54,89 53,91 -0,81% 53,75 54,89 54,10 54,01 54,01 1.027 6.358.348.800
13/5/2003 53,50 54,35 +1,59% 53,37 54,70 54,25 54,35 54,39 1.079 8.561.121.400
12/5/2003 52,50 53,50 +1,92% 52,20 53,57 52,97 53,47 53,50 928 5.775.613.900
9/5/2003 51,30 52,49 +2,68% 51,10 52,70 52,20 52,40 52,49 1.017 7.480.256.100
8/5/2003 52,00 51,12 -1,88% 51,00 52,10 51,35 51,12 51,20 875 6.927.758.000
7/5/2003 51,30 52,10 +1,36% 51,20 52,35 51,94 52,10 52,30 1.003 9.586.792.700
6/5/2003 51,34 51,40 -0,39% 51,00 51,90 51,57 51,40 51,50 1.112 7.296.084.800
5/5/2003 50,64 51,60 +1,78% 50,20 51,60 51,05 51,60 51,65 996 4.949.943.500
2/5/2003 49,89 50,70 +1,62% 49,50 50,80 50,20 50,65 50,70 806 4.219.679.000
30/4/2003 49,60 49,89 +2,02% 49,21 49,95 49,67 49,80 49,89 1.040 6.659.586.800
29/4/2003 48,52 48,90 +2,17% 48,30 49,20 48,74 48,65 48,90 1.216 7.426.073.000
28/4/2003 47,50 47,86 +0,97% 47,05 48,10 47,43 47,86 48,05 524 2.613.913.500
25/4/2003 48,00 47,40 -1,15% 47,40 48,25 47,78 47,40 47,50 554 4.025.844.900
24/4/2003 48,49 47,95 -1,46% 47,80 49,00 48,13 47,95 48,08 720 4.452.331.500
23/4/2003 48,00 48,66 +0,95% 47,42 48,80 47,83 48,66 48,70 905 5.812.750.000
22/4/2003 47,00 48,20 +1,47% 46,95 48,20 47,68 48,20 48,21 883 5.944.492.600
17/4/2003 47,00 47,50 +2,37% 46,79 47,74 47,24 47,50 47,60 731 3.982.483.800
16/4/2003 46,90 46,40 -0,64% 46,40 47,20 46,79 46,30 46,40 859 5.842.243.700
15/4/2003 46,46 46,70 +0,97% 45,84 46,75 46,17 46,55 46,70 640 3.058.921.700
14/4/2003 46,50 46,25 -0,22% 46,20 47,00 46,34 46,21 46,25 439 3.922.835.200
11/4/2003 46,30 46,35 +0,32% 45,99 46,80 46,43 46,31 46,35 459 3.758.060.900
10/4/2003 46,40 46,20 +0,22% 46,10 47,00 46,43 46,20 46,25 678 6.345.653.700
9/4/2003 46,17 46,10 +0,66% 45,50 46,50 45,95 46,00 46,10 918 4.504.712.800
8/4/2003 47,96 45,80 -4,20% 45,80 48,10 46,37 45,75 45,80 1.374 6.796.217.000
7/4/2003 50,00 47,81 -2,51% 47,81 50,45 48,74 47,81 48,00 1.251 8.026.771.500
4/4/2003 49,00 49,04 +0,29% 48,29 49,25 48,93 49,04 49,10 700 5.435.231.500
3/4/2003 48,51 48,90 +1,26% 48,40 49,50 49,00 48,90 49,05 944 5.457.915.400
2/4/2003 48,00 48,29 +1,45% 48,00 48,75 48,55 48,20 48,29 806 6.975.503.000
1/4/2003 46,60 47,60 +2,59% 46,60 47,89 47,27 47,41 47,60 670 6.997.335.100
31/3/2003 46,00 46,40 -0,22% 45,83 46,40 46,12 46,15 46,40 493 2.793.580.100
28/3/2003 46,50 46,50 -1,90% 45,90 47,18 46,58 46,50 46,60 603 3.574.029.500
27/3/2003 46,89 47,40 +0,21% 46,30 47,40 46,87 47,30 47,40 541 5.337.292.400
26/3/2003 48,00 47,30 -1,15% 47,25 48,18 47,51 47,30 47,36 695 4.372.310.700
25/3/2003 46,91 47,85 +1,96% 46,80 47,98 47,57 47,75 47,85 521 3.112.040.900
24/3/2003 47,30 46,93 -2,63% 46,81 48,20 47,24 46,93 47,00 656 3.294.931.600
21/3/2003 48,90 48,20 -1,03% 48,00 49,70 48,72 48,20 48,40 857 5.173.287.000
20/3/2003 47,82 48,70 +1,88% 46,70 48,90 48,03 48,70 48,78 1.107 6.345.774.500
19/3/2003 47,15 47,80 +0,42% 47,00 48,20 47,83 47,80 47,98 1.158 6.082.201.700
18/3/2003 45,90 47,60 +3,70% 45,55 47,60 46,65 47,60 47,70 1.419 9.479.810.500
17/3/2003 45,00 45,90 -0,43% 44,80 46,55 45,71 45,60 45,90 1.050 8.504.904.200
14/3/2003 45,98 46,10 +0,55% 45,72 46,89 46,23 46,10 46,20 868 4.472.779.600
13/3/2003 45,99 45,85 -0,97% 45,00 46,60 46,01 45,85 45,95 1.269 7.005.576.700
12/3/2003 44,80 46,30 +2,89% 44,80 46,39 45,73 46,00 46,30 1.103 6.645.969.000
11/3/2003 43,65 45,00 +4,17% 42,90 46,00 44,51 44,95 45,00 1.137 6.300.602.300
10/3/2003 43,50 43,20 -2,04% 43,00 43,74 43,43 43,20 43,33 748 5.263.887.800
7/3/2003 42,45 44,10 +2,58% 42,33 44,29 43,40 44,02 44,10 813 4.053.186.000
6/3/2003 41,85 42,99 +3,32% 41,75 42,99 42,19 42,51 42,99 775 5.205.990.100
5/3/2003 42,00 41,61 -2,53% 41,60 42,20 41,88 41,61 41,80 366 2.287.563.700
28/2/2003 42,00 42,69 +1,89% 42,00 42,70 42,52 42,61 42,69 530 2.909.871.400
27/2/2003 42,00 41,90 +0,60% 40,91 42,15 41,64 41,81 41,90 938 5.048.811.400
26/2/2003 42,50 41,65 -2,25% 41,50 43,39 42,67 41,53 41,65 846 4.008.656.000
25/2/2003 43,00 42,61 -2,27% 42,36 43,20 42,68 42,61 42,70 1.016 5.793.125.900
24/2/2003 45,35 43,60 -3,33% 43,55 45,35 44,39 43,60 43,69 677 3.089.545.100
21/2/2003 44,65 45,10 +1,35% 44,30 45,19 44,76 45,10 45,11 573 2.870.351.400
20/2/2003 45,30 44,50 -2,09% 44,29 45,30 44,69 44,50 44,54 965 5.522.702.000
19/2/2003 45,50 45,45 -1,02% 44,90 45,80 45,35 45,35 45,45 727 4.174.613.600
18/2/2003 45,00 45,92 -0,61% 44,51 46,25 45,12 45,92 45,98 1.695 8.792.199.100
17/2/2003 46,26 46,20 +0,72% 46,02 46,70 46,20 46,16 46,20 484 4.325.782.100
14/2/2003 46,01 45,87 -0,71% 45,56 46,50 46,06 45,82 45,87 514 2.217.040.700
13/2/2003 46,80 46,20 -1,39% 45,85 46,80 46,19 46,00 46,20 690 3.760.133.600
12/2/2003 46,70 46,85 +0,97% 45,90 47,10 46,62 46,80 46,85 796 6.020.588.700
11/2/2003 47,15 46,40 -1,28% 46,40 47,90 47,33 46,20 46,40 778 4.365.577.400
10/2/2003 45,00 47,00 +4,44% 44,80 47,15 46,54 46,80 47,00 942 6.524.158.400
7/2/2003 45,66 45,00 -0,99% 44,27 46,88 46,05 44,92 45,00 795 4.735.771.500
6/2/2003 46,80 45,45 -2,99% 45,10 46,80 45,62 45,45 45,76 820 4.520.532.200
5/2/2003 46,90 46,85 -0,11% 46,21 47,50 47,03 46,85 46,95 807 5.017.374.400
4/2/2003 47,60 46,90 -2,45% 46,71 47,70 47,06 46,80 46,90 793 5.025.379.000
3/2/2003 48,00 48,08 +1,20% 47,41 48,30 47,89 48,00 48,08 634 3.492.651.500
31/1/2003 47,20 47,51 +0,27% 46,85 48,15 47,53 47,51 47,80 810 4.824.128.400
30/1/2003 47,53 47,38 +0,81% 46,51 47,60 46,96 47,12 47,38 820 4.472.905.700
29/1/2003 44,75 47,00 +5,26% 44,52 47,00 45,97 46,92 47,00 1.127 6.836.216.600
28/1/2003 45,40 44,65 -1,33% 44,11 45,45 44,94 44,65 44,90 1.244 7.043.706.500
27/1/2003 44,70 45,25 +0,31% 44,10 45,50 45,01 45,25 45,50 1.258 10.193.054.000
24/1/2003 47,40 45,11 -4,87% 45,11 47,40 45,95 45,11 45,39 1.021 4.653.783.900
23/1/2003 47,60 47,42 +0,36% 46,60 47,64 47,14 47,42 47,50 1.141 9.104.961.000
22/1/2003 49,36 47,25 -5,22% 47,25 49,50 48,19 47,25 47,49 1.372 7.862.903.100
21/1/2003 50,00 49,85 -0,89% 49,50 50,40 50,00 49,81 49,85 874 6.552.671.200
20/1/2003 50,61 50,30 -0,59% 49,70 50,70 50,16 50,11 50,30 698 2.422.267.500
17/1/2003 52,10 50,60 -3,98% 50,55 52,20 51,28 50,60 50,65 1.167 8.439.952.500
16/1/2003 52,50 52,70 +0,76% 52,20 53,15 52,70 52,60 52,70 892 5.285.267.000
15/1/2003 52,29 52,30 -0,57% 51,30 52,30 51,76 52,15 52,30 999 6.384.307.900
14/1/2003 52,50 52,60 +0,48% 51,50 52,89 52,49 52,60 52,79 1.002 5.996.780.000
13/1/2003 52,70 52,35 -0,30% 51,84 53,10 52,40 52,35 52,40 1.066 6.038.408.100
10/1/2003 50,74 52,51 +4,71% 50,74 52,51 51,62 52,51 52,55 1.522 9.705.896.700
9/1/2003 48,30 50,15 +4,05% 48,30 50,30 49,54 50,15 50,25 1.286 8.556.933.000
8/1/2003 48,20 48,20 +0,19% 47,80 48,55 48,15 48,10 48,30 479 2.732.496.100
7/1/2003 48,50 48,11 -1,82% 47,50 48,79 48,14 48,11 48,20 996 5.263.422.100
6/1/2003 47,30 49,00 +4,48% 47,30 49,40 48,50 49,00 49,20 1.100 6.852.220.800
3/1/2003 47,36 46,90 -0,42% 46,79 47,90 47,20 46,90 47,10 516 1.675.260.700
2/1/2003 46,56 47,10 +1,51% 46,55 47,80 47,34 47,10 47,30 361 1.464.872.400
30/12/2002 46,70 46,40 -0,54% 46,40 47,45 46,89 46,40 46,60 339 1.272.728.300
27/12/2002 47,80 46,65 -2,69% 46,65 47,90 47,11 46,61 46,65 543 1.690.192.200
26/12/2002 48,70 47,94 -1,68% 47,70 48,70 48,01 47,72 47,94 423 1.905.060.000
23/12/2002 48,70 48,76 +0,12% 48,10 50,10 49,10 48,76 48,90 958 4.344.402.300
20/12/2002 47,81 48,70 +3,18% 47,81 49,80 48,76 48,68 48,70 1.467 14.511.593.300
19/12/2002 45,20 47,20 +4,61% 44,50 47,40 46,73 47,20 47,25 1.532 10.331.450.100
18/12/2002 45,50 45,12 +0,02% 44,50 45,50 45,01 45,12 45,20 1.128 6.980.638.200
17/12/2002 45,39 45,11 +0,13% 45,06 45,95 45,50 45,11 45,30 1.097 6.560.084.100
16/12/2002 45,32 45,05 -0,11% 44,85 45,50 45,11 45,05 45,07 802 7.561.911.800
13/12/2002 45,20 45,10 -0,22% 44,51 45,30 44,98 45,10 45,15 513 3.858.424.200
12/12/2002 44,60 45,20 +2,26% 44,30 45,55 45,06 45,02 45,20 829 4.914.992.500
11/12/2002 43,70 44,20 +1,84% 43,70 44,88 44,37 44,20 44,59 656 3.409.796.400
10/12/2002 44,00 43,40 -0,91% 43,20 44,50 43,63 43,40 43,59 485 2.531.826.600
9/12/2002 44,30 43,80 -1,55% 43,59 44,30 43,89 43,80 43,90 490 2.141.434.900
6/12/2002 44,40 44,49 -0,02% 44,20 44,85 44,60 44,40 44,49 451 2.433.465.100
5/12/2002 45,00 44,50 -1,11% 44,00 45,00 44,36 44,30 44,55 584 3.246.835.100
4/12/2002 45,00 45,00 -0,20% 44,36 45,00 44,74 44,90 45,00 412 2.248.222.700
3/12/2002 44,30 45,09 +0,65% 44,11 45,10 44,75 44,71 45,09 588 2.755.700.700
2/12/2002 44,50 44,80 +0,79% 44,25 45,20 44,74 44,80 44,87 705 3.865.071.700
29/11/2002 43,11 44,45 +3,37% 43,11 44,45 44,02 44,01 44,45 546 2.678.184.000
28/11/2002 43,10 43,00 -0,23% 42,70 43,20 42,92 42,90 43,00 349 1.012.591.500
27/11/2002 43,51 43,10 -0,42% 42,80 44,10 43,16 43,10 43,20 684 3.233.341.700
26/11/2002 44,50 43,28 -1,99% 43,04 44,60 43,58 43,20 43,28 997 5.234.428.100
25/11/2002 45,25 44,16 -2,52% 43,91 46,20 44,66 44,16 44,40 738 3.390.402.300
22/11/2002 45,21 45,30 -1,29% 44,80 45,60 45,31 45,20 45,30 664 3.314.606.400
21/11/2002 45,00 45,89 +2,57% 44,00 45,90 45,46 45,85 45,89 1.244 5.783.972.300
20/11/2002 44,00 44,74 +2,26% 43,30 44,89 44,23 44,66 44,74 974 6.150.733.600
19/11/2002 44,00 43,75 -0,79% 43,60 44,80 44,00 43,75 43,99 767 5.335.252.800
18/11/2002 43,45 44,10 +1,50% 43,45 44,50 44,15 44,10 44,20 868 3.751.762.000
14/11/2002 42,50 43,45 +2,69% 42,15 43,45 42,86 43,45 43,49 344 1.745.184.300
13/11/2002 42,15 42,31 -1,88% 41,60 42,68 42,15 42,31 42,68 499 1.762.770.900
12/11/2002 43,90 43,12 -1,87% 42,76 43,90 43,07 43,12 43,14 706 3.509.536.300
11/11/2002 43,90 43,94 +0,78% 43,61 44,20 43,89 43,90 43,94 493 1.622.353.700
8/11/2002 43,80 43,60 +1,40% 43,15 44,20 43,73 43,31 43,60 720 3.639.249.100
7/11/2002 42,30 43,00 +3,14% 40,90 43,10 42,22 42,75 43,00 989 4.398.495.700
6/11/2002 41,80 41,69 -1,21% 40,60 42,48 41,33 41,40 41,69 1.137 3.677.055.900
5/11/2002 43,25 42,20 -1,42% 42,10 43,50 42,56 42,20 42,21 902 3.190.106.600
4/11/2002 45,00 42,81 -3,12% 42,80 45,50 44,44 42,81 43,00 1.219 5.499.064.000
1/11/2002 44,40 44,19 -0,25% 43,55 45,49 44,56 44,00 44,20 1.110 5.806.823.800
31/10/2002 43,70 44,30 +1,84% 43,10 44,49 44,13 44,30 44,35 1.153 5.076.061.600
30/10/2002 42,95 43,50 +5,07% 42,00 43,55 42,95 43,40 43,50 1.074 7.293.942.400
29/10/2002 41,97 41,40 -1,43% 41,20 42,40 41,67 41,37 41,40 1.205 5.804.630.800
28/10/2002 43,42 42,00 -3,25% 41,82 43,80 42,82 42,00 42,08 1.245 5.190.181.200
25/10/2002 42,85 43,41 +0,74% 42,10 44,39 43,23 43,41 43,50 1.313 5.407.346.800
24/10/2002 42,25 43,09 +2,11% 41,54 44,80 43,69 43,00 43,09 2.373 10.706.415.000
23/10/2002 39,95 42,20 +5,76% 39,00 42,20 41,53 42,20 42,22 1.932 7.534.599.000
22/10/2002 38,58 39,90 +1,66% 38,11 39,90 39,05 39,90 39,92 1.035 4.362.801.200
21/10/2002 39,00 39,25 +0,64% 37,85 39,35 38,70 39,10 39,25 942 5.352.820.700
18/10/2002 38,25 39,00 +1,83% 37,70 39,40 38,92 39,00 39,09 1.068 3.887.996.700
17/10/2002 35,85 38,30 +8,81% 35,85 38,30 37,42 38,30 38,35 1.407 5.690.753.300
16/10/2002 35,48 35,20 +0,11% 34,70 35,59 35,08 35,17 35,20 1.727 5.126.972.300
15/10/2002 36,30 35,16 +0,03% 35,16 36,48 35,81 35,16 35,39 1.271 3.442.428.500
14/10/2002 35,90 35,15 -5,13% 35,15 36,41 35,86 35,11 35,15 1.548 6.084.832.000
11/10/2002 38,96 37,05 -3,49% 37,05 39,20 37,89 37,05 37,50 1.463 5.583.885.000
10/10/2002 38,85 38,39 -2,07% 38,01 39,90 38,61 38,31 38,39 1.063 5.774.114.800
9/10/2002 38,75 39,20 -0,76% 38,02 39,20 38,76 39,20 39,38 739 4.300.732.200
8/10/2002 39,17 39,50 +1,15% 37,52 39,50 38,46 39,50 39,55 1.263 5.459.243.900
7/10/2002 41,00 39,05 -3,94% 38,90 41,40 39,38 39,05 39,08 705 3.601.678.900
4/10/2002 41,01 40,65 -0,10% 40,57 41,35 41,04 40,61 40,65 775 2.811.518.200
3/10/2002 39,75 40,69 +2,75% 39,20 41,40 40,45 40,62 40,69 999 3.706.571.600
2/10/2002 40,15 39,60 -0,18% 39,02 40,90 40,21 39,50 39,60 1.375 5.505.266.600
1/10/2002 37,56 39,67 +7,51% 37,11 40,60 39,24 39,51 39,67 1.765 7.307.467.600
30/9/2002 36,00 36,90 +2,53% 34,40 38,20 36,49 36,81 36,90 1.846 6.783.767.300
27/9/2002 39,98 35,99 -9,35% 35,99 39,98 37,11 35,95 35,99 3.758 13.636.003.400
26/9/2002 40,25 39,70 -0,38% 39,20 41,20 39,78 39,70 39,90 1.303 5.295.930.600
25/9/2002 41,80 39,85 -3,39% 39,50 42,15 40,63 39,85 40,19 1.888 7.661.345.000
24/9/2002 41,80 41,25 -2,46% 40,40 42,05 41,31 41,20 41,25 1.173 6.212.602.600
23/9/2002 42,90 42,29 -3,23% 41,70 42,90 42,16 42,15 42,29 699 4.201.913.100
20/9/2002 42,90 43,70 +2,58% 41,90 44,20 42,90 43,70 43,80 645 8.351.782.300
19/9/2002 44,50 42,60 -4,27% 42,45 45,50 43,35 42,50 42,60 793 10.346.345.300
18/9/2002 44,90 44,50 -1,16% 43,60 44,90 44,11 44,50 44,60 759 4.870.276.000
17/9/2002 46,39 45,02 -4,62% 44,70 46,50 45,45 45,02 45,07 891 4.204.413.700
16/9/2002 48,00 47,20 -1,89% 46,91 48,40 47,59 47,10 47,20 635 4.112.072.500
13/9/2002 47,38 48,11 +1,50% 46,85 48,39 47,98 48,11 48,19 683 3.562.581.000
12/9/2002 47,02 47,40 -0,06% 47,02 47,70 47,45 47,30 47,40 639 3.311.193.900
11/9/2002 47,00 47,43 +1,13% 46,65 47,75 47,43 47,30 47,43 708 3.446.037.200
10/9/2002 45,90 46,90 +2,40% 45,70 47,15 46,57 46,55 46,90 1.124 7.755.892.100
9/9/2002 45,80 45,80 +0,81% 45,02 46,09 45,62 45,77 45,80 569 3.161.072.700
6/9/2002 45,50 45,43 +0,96% 45,20 46,40 45,71 45,43 45,49 824 4.422.835.500
5/9/2002 44,50 45,00 -0,66% 44,40 45,95 45,36 45,00 45,20 671 3.579.187.100
4/9/2002 44,39 45,30 +1,34% 44,00 45,60 45,16 45,01 45,30 1.061 8.649.157.700
3/9/2002 43,84 44,70 +1,34% 43,30 45,20 44,56 44,70 44,74 1.140 6.961.707.200
2/9/2002 44,00 44,11 +0,25% 43,70 44,20 44,01 44,11 44,20 303 1.233.299.400
30/8/2002 43,99 44,00 +0,92% 43,60 44,40 43,96 44,00 44,09 885 5.985.958.100
29/8/2002 43,50 43,60 -0,34% 42,55 43,75 43,19 43,40 43,60 744 4.050.582.000
28/8/2002 44,00 43,75 -0,23% 43,27 44,24 43,58 43,65 43,75 726 3.971.817.800
27/8/2002 43,01 43,85 +2,69% 43,01 44,10 43,78 43,85 43,90 1.234 5.959.799.100
26/8/2002 41,50 42,70 +3,39% 41,50 42,85 42,20 42,70 42,80 825 3.674.392.700
23/8/2002 41,39 41,30 +0,46% 40,82 41,83 41,34 41,23 41,30 501 2.397.435.800
22/8/2002 40,11 41,11 +2,78% 39,60 41,40 40,81 41,11 41,20 772 4.245.336.300
21/8/2002 40,01 40,00 +1,52% 39,70 40,60 40,12 40,00 40,15 801 5.506.340.800
20/8/2002 40,50 39,40 -1,25% 39,21 40,50 39,63 39,40 39,65 898 3.455.303.100
19/8/2002 40,71 39,90 -2,09% 39,65 41,20 40,49 39,90 40,29 792 5.071.960.600
16/8/2002 40,50 40,75 -0,24% 39,41 41,50 40,04 40,65 40,75 1.225 4.365.830.900
15/8/2002 41,20 40,85 +1,11% 40,01 41,20 40,60 40,85 40,88 648 2.752.273.400
14/8/2002 41,20 40,40 -0,71% 39,60 41,60 40,29 40,40 40,60 1.733 7.009.360.300
13/8/2002 42,90 40,69 -5,66% 40,50 42,90 41,66 40,65 40,69 1.295 5.881.505.000
12/8/2002 44,99 43,13 -4,16% 42,80 44,99 43,53 43,13 43,19 684 2.523.890.200
9/8/2002 43,79 45,00 +2,04% 43,50 46,20 44,68 44,80 45,00 1.826 11.940.392.500
8/8/2002 43,50 44,10 +6,52% 42,80 44,60 43,58 44,10 44,30 1.600 8.288.842.600
7/8/2002 41,90 41,40 +0,24% 40,90 41,90 41,38 41,40 41,60 919 5.098.982.000
6/8/2002 41,00 41,30 +0,17% 40,70 41,60 41,17 41,30 41,40 791 4.264.353.400
5/8/2002 43,26 41,23 -4,78% 40,90 43,26 41,93 41,23 41,50 831 4.707.093.400
2/8/2002 42,30 43,30 +3,34% 42,20 43,65 43,04 43,02 43,30 1.084 6.413.775.400
1/8/2002 41,34 41,90 +2,42% 39,77 42,05 41,37 41,63 41,90 976 7.004.091.600
31/7/2002 39,99 40,91 +4,63% 39,90 41,70 40,77 40,91 40,95 1.214 12.974.115.100
30/7/2002 38,80 39,10 +1,56% 37,99 39,90 38,95 39,01 39,10 1.421 9.003.875.100
29/7/2002 40,03 38,50 -1,18% 38,50 40,25 39,34 38,50 38,80 1.049 8.192.428.000
26/7/2002 40,65 38,96 -4,16% 38,90 41,70 39,81 38,96 39,00 1.225 5.816.525.600
25/7/2002 41,01 40,65 -3,19% 39,99 41,30 40,56 40,65 40,89 1.272 6.892.284.900
24/7/2002 39,00 41,99 +4,98% 38,80 42,20 40,44 41,70 41,99 1.518 8.272.016.200
23/7/2002 42,00 40,00 -2,44% 39,90 42,19 40,61 40,00 40,18 1.831 5.858.931.200
22/7/2002 42,64 41,00 -6,95% 41,00 42,80 41,96 41,00 41,10 1.983 9.751.001.700
19/7/2002 44,70 44,06 -1,43% 43,70 44,70 44,30 44,06 44,40 672 2.642.090.000
18/7/2002 46,00 44,70 -2,23% 44,70 46,40 45,41 44,60 44,70 520 3.567.659.700
17/7/2002 45,38 45,72 +1,60% 45,35 46,10 45,68 45,72 45,89 537 3.025.006.100
16/7/2002 44,70 45,00 +1,35% 44,01 45,00 44,59 45,00 45,10 521 4.144.386.200
15/7/2002 45,50 44,40 -2,12% 43,95 45,50 44,33 44,31 44,40 660 2.810.957.100
12/7/2002 46,10 45,36 +0,80% 44,50 46,10 45,20 45,36 45,45 588 2.992.768.000
11/7/2002 44,65 45,00 +0,45% 44,20 45,20 44,63 44,90 45,00 741 4.461.495.400
10/7/2002 46,10 44,80 -2,25% 44,80 46,80 45,70 44,80 44,99 680 2.934.729.400
8/7/2002 46,59 45,83 -1,29% 45,50 46,59 45,89 45,83 45,97 490 2.896.165.100
5/7/2002 46,50 46,43 -1,11% 45,70 46,58 46,26 46,30 46,43 398 1.797.902.900
4/7/2002 47,09 46,95 +0,30% 46,40 47,09 46,72 46,81 46,95 308 1.409.655.700
3/7/2002 47,38 46,81 -1,02% 46,20 48,50 46,63 46,81 46,89 577 4.281.920.500
2/7/2002 48,00 47,29 -1,48% 46,58 48,00 47,26 47,18 47,29 615 4.180.757.800
1/7/2002 49,50 48,00 -2,24% 47,74 49,50 48,51 48,00 48,15 408 2.979.385.100
28/6/2002 49,45 49,10 -0,99% 48,52 49,83 49,18 49,01 49,10 544 3.710.551.400
27/6/2002 48,50 49,59 +1,93% 48,50 49,70 49,28 49,50 49,59 768 6.140.454.300
26/6/2002 46,70 48,65 +6,46% 45,50 48,86 47,77 48,35 48,65 917 5.713.702.500
25/6/2002 44,44 45,70 +4,31% 44,10 46,20 45,73 45,70 45,90 1.251 8.167.188.000
24/6/2002 43,50 43,81 +3,82% 41,69 44,50 42,93 43,81 43,90 1.529 8.641.874.100
21/6/2002 46,00 42,20 -7,86% 40,80 46,49 42,67 42,20 42,30 2.227 10.581.069.400
20/6/2002 48,85 45,80 -5,57% 45,20 48,85 46,69 45,80 46,00 1.417 7.964.457.500
19/6/2002 49,26 48,50 -1,52% 48,20 49,28 48,71 48,37 49,00 631 3.976.159.700
18/6/2002 49,81 49,25 -0,85% 48,90 49,90 49,40 49,25 49,30 556 5.248.291.400
17/6/2002 49,99 49,67 +0,69% 49,45 50,20 49,71 49,67 49,79 495 4.483.922.700
14/6/2002 52,31 49,33 -3,56% 48,60 52,31 49,22 49,32 49,33 1.183 7.794.868.300
13/6/2002 53,00 51,15 -1,92% 51,06 53,20 51,58 51,15 51,22 694 4.744.399.000
12/6/2002 53,01 52,15 -1,60% 52,10 53,01 52,58 52,15 52,20 622 3.858.306.300
11/6/2002 53,85 53,00 -1,49% 52,20 54,00 52,80 53,00 53,15 613 3.648.702.700
10/6/2002 53,21 53,80 +0,77% 53,21 54,00 53,74 53,80 53,90 299 2.087.637.900
7/6/2002 54,00 53,39 -1,49% 53,00 54,05 53,44 53,31 53,39 480 4.881.843.200
6/6/2002 55,01 54,20 -2,17% 53,85 55,21 54,18 54,05 54,20 436 2.938.038.700
5/6/2002 55,60 55,40 -0,18% 55,00 55,70 55,35 55,20 55,40 439 4.693.733.500
4/6/2002 54,30 55,50 +1,83% 54,20 55,50 55,05 55,50 55,60 343 2.356.974.400
3/6/2002 55,00 54,50 -0,04% 54,31 55,02 54,63 54,50 54,70 332 2.182.491.900
31/5/2002 55,30 54,52 -1,45% 54,52 55,40 54,96 54,52 54,90 372 3.275.350.800
29/5/2002 55,50 55,32 -0,86% 55,19 55,60 55,32 55,32 55,40 398 2.718.577.100
28/5/2002 56,25 55,80 -0,18% 55,50 56,30 55,86 55,61 55,80 426 5.007.021.900
27/5/2002 55,10 55,90 -0,36% 55,10 55,90 55,35 55,61 55,90 239 1.475.815.400
24/5/2002 56,00 56,10 -0,36% 55,50 56,70 56,07 55,70 56,10 524 4.474.861.400
23/5/2002 55,10 56,30 +1,99% 55,00 56,30 55,91 56,00 56,30 566 4.417.025.900
22/5/2002 55,40 55,20 -0,36% 55,10 55,90 55,44 55,20 55,30 741 5.050.321.800
21/5/2002 55,20 55,40 +0,73% 55,00 55,40 55,28 55,40 55,49 521 3.403.371.900
20/5/2002 54,00 55,00 +1,66% 54,00 55,05 54,75 55,00 55,17 519 3.369.880.300
17/5/2002 53,50 54,10 +0,19% 53,40 54,17 53,73 54,06 54,10 446 4.534.502.200
16/5/2002 52,80 54,00 +3,85% 52,42 54,00 53,06 53,60 54,00 522 3.752.113.800
15/5/2002 52,00 52,00 -0,76% 51,70 52,50 52,18 52,00 52,22 504 5.688.692.900
14/5/2002 51,71 52,40 +1,39% 51,71 52,90 52,46 52,39 52,40 583 4.535.856.700
13/5/2002 52,02 51,68 -2,47% 51,09 52,02 51,55 51,66 51,68 689 4.082.371.200
10/5/2002 53,70 52,99 -1,16% 52,59 53,78 52,90 52,85 52,99 638 5.070.855.800
9/5/2002 54,00 53,61 -1,81% 53,16 54,30 53,69 53,51 53,61 485 3.416.770.900
8/5/2002 53,00 54,60 +3,02% 53,00 54,65 54,01 54,50 54,60 684 4.880.414.600
7/5/2002 54,30 53,00 -0,19% 52,70 54,30 53,03 53,00 53,14 492 3.590.863.600
6/5/2002 53,60 53,10 -1,99% 52,70 53,80 53,13 53,10 53,20 488 3.508.622.400
3/5/2002 54,00 54,18 +1,86% 52,60 54,18 53,34 54,00 54,18 677 5.999.283.500
2/5/2002 54,79 53,19 -3,15% 52,87 55,05 53,65 53,10 53,19 597 6.524.960.600
30/4/2002 54,90 54,92 -0,15% 54,65 55,30 54,82 54,92 54,95 631 5.778.866.100
29/4/2002 54,10 55,00 +1,51% 54,00 55,20 54,73 55,00 55,15 538 4.265.218.500
26/4/2002 55,51 54,18 -2,11% 53,60 55,52 54,15 54,15 54,18 868 9.074.023.300
25/4/2002 56,01 55,35 -1,69% 54,70 56,01 55,33 55,35 55,90 605 4.834.291.300
24/4/2002 55,60 56,30 +0,54% 55,60 56,50 56,17 56,26 56,30 493 3.081.793.800
23/4/2002 55,30 56,00 +0,54% 55,00 56,48 56,07 56,00 56,20 642 4.927.978.800
22/4/2002 55,81 55,70 -0,39% 55,00 56,00 55,45 55,65 55,70 485 4.893.785.600
19/4/2002 56,60 55,92 -0,89% 55,81 56,60 55,98 55,92 56,00 351 2.602.717.600
18/4/2002 56,60 56,42 -0,84% 56,00 56,70 56,46 56,40 56,42 581 5.348.075.700
17/4/2002 56,12 56,90 +1,41% 56,12 57,10 56,82 56,61 56,90 979 8.121.979.800
16/4/2002 56,30 56,11 +0,72% 55,50 56,31 55,87 56,11 56,15 683 6.268.258.200
15/4/2002 56,00 55,71 +0,89% 55,55 56,40 55,81 55,71 55,80 860 11.354.918.200
12/4/2002 55,69 55,22 -0,86% 54,72 55,80 55,09 55,22 55,25 777 5.677.935.600
11/4/2002 56,00 55,70 -0,54% 55,36 56,60 55,83 55,70 55,80 570 4.101.965.100
10/4/2002 56,00 56,00 +0,23% 55,01 56,20 55,81 56,00 56,09 615 4.052.846.500
9/4/2002 57,50 55,87 -3,34% 55,51 57,50 56,07 55,87 55,99 974 8.259.829.600
8/4/2002 57,60 57,80 +1,05% 57,55 58,30 57,92 57,75 57,80 384 2.957.800.100
5/4/2002 57,91 57,20 -1,38% 56,80 57,91 57,36 57,20 57,30 546 6.156.047.600
4/4/2002 57,49 58,00 +0,35% 57,49 58,70 58,07 58,00 58,10 581 4.919.406.400
3/4/2002 58,00 57,80 -0,86% 56,50 58,10 57,26 57,71 57,80 813 7.605.795.200
2/4/2002 59,50 58,30 -1,20% 58,20 59,50 58,61 58,21 58,30 684 6.449.060.800
1/4/2002 58,10 59,01 +2,18% 58,10 59,50 59,18 59,01 59,09 664 6.666.410.200
28/3/2002 58,60 57,75 -0,60% 57,50 58,60 58,06 57,70 57,75 384 3.420.306.400
27/3/2002 57,40 58,10 +1,13% 57,40 58,80 58,33 58,10 58,29 567 4.813.601.900
26/3/2002 56,80 57,45 +1,32% 56,70 57,70 57,43 57,40 57,45 561 4.375.816.800
25/3/2002 56,79 56,70 -2,91% 55,54 56,89 56,48 56,70 56,75 543 4.697.648.400
22/3/2002 58,90 58,40 -0,68% 58,00 59,20 58,32 58,40 58,50 748 6.079.955.500
21/3/2002 59,00 58,80 -1,67% 58,60 59,80 59,06 58,71 58,80 564 5.115.451.400
20/3/2002 60,31 59,80 -0,83% 59,70 60,49 59,98 59,70 59,80 554 4.893.627.500
19/3/2002 60,35 60,30 0,00% 59,85 60,55 60,21 60,05 60,30 510 4.486.154.200
18/3/2002 60,00 60,30 +0,48% 60,00 60,79 60,44 60,29 60,30 549 5.411.139.200
15/3/2002 58,75 60,01 +2,08% 58,75 60,40 59,79 60,01 60,09 1.076 10.586.846.800
14/3/2002 58,10 58,79 +1,19% 57,90 58,79 58,36 58,65 58,79 806 6.203.158.700
13/3/2002 57,84 58,10 +0,78% 57,30 58,30 57,96 57,91 58,10 629 5.451.360.900
12/3/2002 57,00 57,65 +0,95% 57,00 58,40 57,67 57,62 57,65 1.144 10.785.724.200
11/3/2002 56,60 57,11 +1,46% 56,40 57,31 56,90 57,11 57,20 534 4.922.124.000
8/3/2002 56,56 56,29 -0,37% 55,80 56,80 56,12 56,20 56,29 515 4.244.951.700
7/3/2002 56,20 56,50 +0,53% 56,00 57,40 56,76 56,50 56,59 735 6.463.352.000
6/3/2002 56,90 56,20 -1,40% 55,20 56,90 55,74 56,20 56,30 833 8.181.877.000
5/3/2002 58,00 57,00 -2,40% 56,90 58,70 57,69 56,92 57,00 909 8.574.881.900
4/3/2002 57,00 58,40 +0,86% 56,80 58,40 57,46 57,66 58,40 722 7.228.510.600
1/3/2002 56,40 57,90 +3,21% 56,40 58,00 57,42 57,50 57,90 1.178 8.938.290.100
28/2/2002 55,50 56,10 +1,28% 54,70 57,00 55,91 56,10 56,19 1.183 9.895.355.900
27/2/2002 53,91 55,39 +2,96% 53,91 55,39 54,82 55,20 55,39 1.260 8.416.171.800
26/2/2002 53,10 53,80 +1,39% 52,90 54,10 53,65 53,60 53,80 1.246 7.829.988.900
25/2/2002 52,42 53,06 +2,24% 52,10 53,20 52,60 53,06 53,08 1.021 5.853.399.400
22/2/2002 50,85 51,90 +1,67% 50,70 52,20 51,64 51,80 51,90 1.084 8.813.804.800
21/2/2002 50,50 51,05 +1,79% 50,42 51,30 50,94 51,05 51,10 784 5.150.956.400
20/2/2002 49,71 50,15 +0,70% 49,40 50,18 49,76 50,10 50,15 718 4.283.236.500
19/2/2002 49,80 49,80 0,00% 49,35 50,52 49,94 49,76 49,80 766 4.747.737.000
18/2/2002 50,19 49,80 -1,09% 49,30 50,20 49,60 49,75 49,80 522 5.920.378.200
15/2/2002 50,00 50,35 +0,70% 49,85 50,40 50,22 50,25 50,35 562 3.926.761.400
14/2/2002 49,40 50,00 +0,81% 49,20 50,10 49,70 49,81 50,00 715 4.936.990.700
13/2/2002 48,48 49,60 +4,29% 48,48 49,69 48,96 49,60 49,65 1.068 5.626.237.200
8/2/2002 48,50 47,56 -1,53% 47,55 49,00 47,98 47,56 47,80 357 1.772.404.600
7/2/2002 48,50 48,30 -0,82% 48,10 48,70 48,40 48,05 48,30 402 2.866.152.500
6/2/2002 47,91 48,70 +1,71% 47,70 48,70 48,29 48,20 48,70 606 3.825.192.500
5/2/2002 47,99 47,88 -0,04% 47,35 48,00 47,72 47,88 48,00 467 3.842.956.700
4/2/2002 48,20 47,90 -0,62% 47,50 48,20 48,01 47,85 47,90 407 3.559.694.700
1/2/2002 48,16 48,20 +0,21% 47,85 48,70 48,18 48,10 48,20 575 5.918.425.000
31/1/2002 48,00 48,10 +1,05% 47,30 48,50 47,85 48,00 48,10 706 6.125.034.700
30/1/2002 47,71 47,60 -0,23% 47,20 48,00 47,51 47,60 47,70 415 3.092.081.700
29/1/2002 48,60 47,71 -1,91% 47,35 48,95 48,01 47,71 47,74 595 4.042.525.900
28/1/2002 47,90 48,64 +3,56% 47,60 48,75 48,37 48,64 48,70 747 5.121.024.800
24/1/2002 48,00 46,97 -1,53% 46,30 48,50 47,05 46,95 46,97 1.118 5.797.713.900
23/1/2002 48,50 47,70 -0,63% 47,70 48,50 47,98 47,66 47,70 458 2.574.439.200
22/1/2002 48,45 48,00 -0,62% 47,91 49,00 48,25 47,90 48,00 373 2.791.321.200
21/1/2002 48,75 48,30 -1,29% 48,10 48,75 48,33 48,23 48,30 186 757.396.000
18/1/2002 49,00 48,93 +0,27% 48,50 49,10 48,80 48,70 48,93 267 1.173.384.500
17/1/2002 48,30 48,80 +1,46% 48,20 49,10 48,61 48,65 48,80 422 3.020.960.900
16/1/2002 48,02 48,10 +0,08% 47,50 48,50 47,98 48,06 48,10 608 3.102.427.000
15/1/2002 48,81 48,06 -0,60% 47,85 49,30 48,28 48,06 48,28 641 3.503.812.600
14/1/2002 50,37 48,35 -3,69% 47,99 50,37 48,38 48,32 48,35 748 3.244.043.600
11/1/2002 50,95 50,20 -1,51% 50,00 51,50 50,85 50,20 50,99 418 2.984.385.300
10/1/2002 50,70 50,97 -0,64% 50,50 51,25 50,86 50,80 50,97 582 4.573.806.400
9/1/2002 51,76 51,30 -1,31% 50,80 52,00 51,21 51,30 51,35 593 3.831.939.800
8/1/2002 52,30 51,98 -0,80% 51,71 52,40 52,05 51,96 51,98 709 5.596.522.000
7/1/2002 51,10 52,40 +2,18% 51,00 52,80 52,24 52,40 52,45 1.126 6.596.996.600
4/1/2002 51,60 51,28 -0,62% 50,60 51,60 51,15 51,20 51,28 632 3.436.885.100
3/1/2002 51,50 51,60 +0,68% 51,40 52,00 51,72 51,50 51,60 750 6.310.585.200
2/1/2002 51,29 51,25 +0,20% 51,15 51,92 51,54 51,25 51,50 684 3.852.620.200
28/12/2001 51,01 51,15 +0,89% 50,60 51,50 51,15 51,10 51,15 785 3.409.316.900
27/12/2001 50,20 50,70 +3,05% 50,00 50,90 50,40 50,65 50,70 911 5.232.520.300
26/12/2001 48,27 49,20 +1,93% 48,27 49,40 49,07 49,10 49,20 491 2.959.825.800
21/12/2001 48,70 48,27 +0,79% 47,80 48,70 48,27 48,27 48,59 626 3.715.605.000
20/12/2001 48,50 47,89 -2,27% 47,42 48,80 47,99 47,60 47,89 807 5.699.603.500
19/12/2001 48,30 49,00 +1,66% 47,40 49,49 48,44 48,80 49,09 907 5.567.278.300
18/12/2001 47,69 48,20 +2,34% 47,40 48,70 48,05 48,20 48,29 807 4.273.809.400
17/12/2001 47,77 47,10 -0,84% 46,98 48,20 47,59 47,10 47,30 803 5.854.424.300
14/12/2001 47,70 47,50 +0,32% 47,00 47,70 47,33 47,50 47,60 728 4.772.052.700
13/12/2001 48,35 47,35 -1,97% 47,35 48,50 47,68 47,35 47,45 902 4.128.603.000
12/12/2001 49,00 48,30 -0,72% 48,05 49,00 48,31 48,27 48,30 1.371 7.479.806.000
11/12/2001 49,39 48,65 -0,82% 48,51 49,70 48,83 48,65 48,89 659 5.477.561.000
10/12/2001 49,10 49,05 -1,21% 48,51 49,20 48,80 49,05 49,15 779 4.812.501.900
7/12/2001 50,81 49,65 -2,36% 49,30 50,85 49,87 49,65 49,88 699 3.065.826.300
6/12/2001 51,60 50,85 -2,31% 50,49 52,00 51,40 50,76 50,85 610 3.339.391.000
5/12/2001 51,85 52,05 +2,74% 51,15 52,10 51,67 52,05 52,08 1.302 8.631.888.700
4/12/2001 51,40 50,66 -0,82% 50,20 51,90 50,78 50,66 50,69 908 8.105.418.200
3/12/2001 48,69 51,08 +4,03% 48,69 51,10 50,06 50,95 51,08 1.190 6.533.488.700
30/11/2001 48,30 49,10 +1,43% 48,11 49,85 48,95 49,10 49,30 771 5.912.871.400
29/11/2001 48,80 48,41 +0,02% 48,02 49,20 48,62 48,41 48,49 927 5.975.890.100
28/11/2001 49,00 48,40 -2,00% 48,10 49,10 48,59 48,40 48,63 959 8.709.227.600
27/11/2001 50,03 49,39 +0,39% 48,80 50,07 49,57 49,30 49,39 1.046 5.670.889.900
26/11/2001 49,91 49,20 -1,40% 49,02 49,95 49,31 49,18 49,20 1.096 6.492.787.700
23/11/2001 49,51 49,90 -1,89% 49,01 50,20 49,75 49,86 49,90 1.147 5.717.127.800
22/11/2001 50,10 50,86 +4,22% 49,71 50,87 50,31 50,86 50,89 1.094 5.611.756.100
21/11/2001 48,39 48,80 +2,31% 48,11 48,99 48,62 48,71 48,80 916 3.930.249.400
20/11/2001 47,10 47,70 +1,94% 47,00 48,34 47,92 47,65 47,70 1.310 6.936.255.300
19/11/2001 46,10 46,79 +2,16% 46,00 47,70 46,59 46,70 46,79 2.232 9.315.280.100
16/11/2001 47,00 45,80 -7,31% 45,67 47,50 46,32 45,80 45,98 3.442 13.669.927.600
14/11/2001 50,85 49,41 -4,28% 49,35 50,85 49,88 49,41 49,69 2.284 11.378.085.300
13/11/2001 52,10 51,62 +0,21% 50,80 52,60 51,53 51,62 51,65 1.483 11.273.608.000
12/11/2001 53,80 51,51 -4,77% 51,40 53,80 52,03 51,51 51,60 1.205 6.205.762.500
9/11/2001 52,00 54,09 +4,72% 52,00 54,40 53,18 54,00 54,09 1.379 9.195.697.800
8/11/2001 50,65 51,65 +3,30% 50,50 52,70 51,80 51,61 51,65 1.062 9.117.097.800
7/11/2001 49,50 50,00 +1,11% 49,30 50,30 49,91 49,90 50,00 1.601 8.950.567.400
6/11/2001 51,09 49,45 -2,47% 49,45 51,70 50,08 49,45 49,50 1.944 11.072.322.300
5/11/2001 51,80 50,70 -0,39% 50,60 52,50 51,27 50,70 50,80 1.156 6.432.845.600
1/11/2001 51,90 50,90 -1,93% 50,30 51,90 51,07 50,90 51,40 709 5.783.254.600
31/10/2001 51,50 51,90 +2,06% 50,60 52,49 51,40 51,60 51,90 740 5.895.357.400
30/10/2001 51,65 50,85 -1,64% 50,70 51,89 51,06 50,85 50,99 638 3.254.408.000
29/10/2001 52,71 51,70 -1,90% 51,51 53,55 52,48 51,70 51,96 696 4.859.111.800
26/10/2001 52,80 52,70 0,00% 52,21 53,70 53,24 52,70 52,80 537 5.589.220.400
25/10/2001 52,90 52,70 -0,53% 51,70 53,20 52,41 52,30 52,70 595 4.296.125.400
24/10/2001 53,39 52,98 -1,16% 52,60 53,70 53,14 52,70 52,98 511 4.523.325.700
23/10/2001 53,90 53,60 +0,47% 53,20 53,99 53,57 53,35 53,60 608 6.141.673.200
22/10/2001 52,21 53,35 +2,40% 51,60 53,50 52,49 53,35 53,39 838 6.425.447.600
19/10/2001 52,00 52,10 -0,42% 51,20 52,50 51,98 52,10 52,40 955 8.587.761.700
18/10/2001 53,45 52,32 -2,66% 51,80 53,50 52,65 52,32 52,49 639 5.939.424.600
17/10/2001 54,51 53,75 -0,54% 53,75 55,05 54,30 53,70 53,75 1.133 7.534.683.500
16/10/2001 55,05 54,04 -1,76% 54,04 55,20 54,69 54,03 54,40 850 5.721.241.900
15/10/2001 54,50 55,01 +2,82% 53,80 55,30 54,28 55,01 55,10 974 9.709.995.700
11/10/2001 52,51 53,50 +1,90% 52,51 53,50 53,14 53,50 53,60 615 5.032.346.100
10/10/2001 50,89 52,50 +3,16% 50,89 52,60 51,90 52,00 52,50 560 3.106.837.700
9/10/2001 50,50 50,89 +1,56% 50,01 51,15 50,83 50,51 50,90 424 3.866.485.500
8/10/2001 49,50 50,11 -0,28% 49,45 50,60 50,19 50,11 50,15 340 2.225.808.600
5/10/2001 50,10 50,25 +0,10% 49,80 50,60 50,20 50,25 50,30 407 3.840.712.700
4/10/2001 49,60 50,20 +1,62% 49,60 50,70 50,39 50,10 50,20 704 6.034.663.600
3/10/2001 48,70 49,40 +0,41% 48,06 49,48 48,95 49,40 49,50 594 4.836.935.800
2/10/2001 49,50 49,20 -0,51% 48,65 49,60 49,16 49,00 49,20 605 3.571.790.300
1/10/2001 51,19 49,45 -3,61% 49,30 51,19 49,97 49,40 49,50 582 3.669.323.900
28/9/2001 51,31 51,30 +1,79% 50,70 51,80 51,16 51,30 51,40 595 5.622.282.400
27/9/2001 48,80 50,40 +3,28% 48,20 51,00 49,29 50,30 50,40 752 4.837.806.100
26/9/2001 49,60 48,80 -0,81% 48,34 49,80 48,89 48,70 48,80 860 6.385.175.800
25/9/2001 51,00 49,20 -2,67% 48,31 51,10 49,49 49,20 49,28 1.446 11.954.001.800
24/9/2001 52,75 50,55 -4,82% 50,20 52,81 51,06 50,55 50,60 1.524 9.013.164.400
21/9/2001 50,00 53,11 -1,28% 50,00 53,49 51,98 53,11 53,20 1.189 10.532.596.000
20/9/2001 55,60 53,80 -4,10% 53,00 55,60 54,09 53,51 53,80 1.029 7.581.415.100
19/9/2001 56,30 56,10 -0,71% 54,90 56,80 55,97 56,10 56,20 916 9.545.773.500
18/9/2001 55,00 56,50 +2,17% 53,50 56,90 55,60 56,30 56,50 946 7.115.451.600
17/9/2001 50,90 55,30 +8,43% 50,90 55,30 53,11 55,02 55,30 833 5.945.217.500
14/9/2001 51,70 51,00 -1,92% 48,00 51,80 50,09 51,00 51,11 898 4.583.189.300
13/9/2001 55,25 52,00 -5,97% 51,20 55,30 53,70 52,00 52,30 715 5.161.853.800
12/9/2001 54,15 55,30 +2,41% 54,00 55,99 55,28 55,30 55,35 773 5.628.171.400
11/9/2001 54,80 54,00 -1,64% 52,00 59,00 56,92 53,00 54,49 649 9.194.933.100
10/9/2001 55,01 54,90 -1,63% 54,80 55,80 55,18 54,80 54,90 565 4.318.160.400
6/9/2001 57,80 55,81 -3,78% 55,56 57,80 56,71 55,81 56,00 374 2.865.155.300
5/9/2001 55,50 58,00 +2,29% 55,50 58,35 57,66 57,90 58,00 882 7.720.266.400
4/9/2001 54,80 56,70 +3,47% 54,65 56,80 56,22 56,50 56,70 550 4.072.033.900
3/9/2001 54,80 54,80 -0,36% 54,10 54,90 54,45 54,80 55,40 337 2.517.463.000
31/8/2001 55,40 55,00 -1,08% 54,30 55,40 54,88 54,77 55,00 561 5.131.345.500
30/8/2001 56,10 55,60 -0,54% 55,20 56,20 55,56 55,52 55,60 376 3.173.884.400
29/8/2001 56,00 55,90 -0,18% 55,70 57,00 56,05 55,90 56,00 410 2.553.241.700
28/8/2001 56,00 56,00 -0,09% 55,50 56,28 55,99 55,95 56,00 444 3.184.130.200
27/8/2001 55,60 56,05 +0,34% 55,10 56,60 56,01 56,05 56,09 728 4.539.597.200
24/8/2001 53,20 55,86 +5,38% 52,99 55,86 54,58 55,80 55,86 861 6.403.924.700
23/8/2001 53,25 53,01 -0,45% 52,45 53,40 52,76 53,01 53,30 544 4.791.167.600
22/8/2001 52,85 53,25 +1,97% 52,80 53,30 53,05 53,25 53,30 606 5.929.494.000
21/8/2001 52,25 52,22 -0,06% 51,91 53,00 52,28 52,22 52,50 503 4.815.716.700
20/8/2001 52,60 52,25 -0,67% 51,50 52,85 52,26 52,25 52,39 559 6.328.059.700
17/8/2001 53,95 52,60 -3,11% 52,23 54,39 52,88 52,50 52,60 589 5.997.163.900
16/8/2001 54,70 54,29 -0,04% 53,80 54,70 54,11 54,15 54,29 445 4.220.069.200
15/8/2001 53,53 54,31 +0,95% 53,53 54,70 54,16 54,31 54,40 1.020 7.248.364.000
14/8/2001 53,00 53,80 +1,32% 52,80 54,00 53,65 53,70 53,80 636 4.445.017.900
13/8/2001 53,39 53,10 -0,54% 53,00 53,50 53,17 53,10 53,14 434 3.571.858.400
10/8/2001 53,49 53,39 +0,74% 52,90 53,49 53,11 53,10 53,39 419 4.006.647.100
9/8/2001 53,10 53,00 +0,19% 52,50 53,20 52,88 53,00 53,20 480 4.628.175.300
8/8/2001 53,30 52,90 -0,17% 52,70 53,60 53,31 52,90 53,30 566 4.829.069.400
7/8/2001 53,50 52,99 -0,95% 52,80 53,50 52,93 52,90 52,99 561 3.957.793.500
6/8/2001 53,40 53,50 +1,10% 53,01 53,99 53,41 53,40 53,50 472 3.143.773.600
3/8/2001 52,50 52,92 +1,98% 52,05 52,98 52,55 52,92 52,99 560 3.548.671.200
2/8/2001 53,80 51,89 -2,59% 51,40 53,80 52,15 51,81 51,89 650 3.949.164.400
1/8/2001 54,20 53,27 -1,72% 53,10 54,20 53,73 53,20 53,27 411 2.755.885.900
31/7/2001 54,00 54,20 +0,74% 53,50 54,25 53,89 53,90 54,20 421 3.566.518.700
30/7/2001 54,00 53,80 +0,56% 53,65 54,49 54,10 53,80 54,00 494 3.668.148.600
27/7/2001 53,95 53,50 +0,22% 53,10 54,20 53,48 53,31 53,50 446 2.940.853.100
26/7/2001 54,60 53,38 -1,33% 53,38 54,79 54,17 53,35 53,38 495 4.011.621.000
25/7/2001 53,50 54,10 +1,12% 53,50 54,30 53,99 54,00 54,10 609 5.042.777.500
24/7/2001 54,00 53,50 -1,02% 53,10 54,50 53,75 53,50 53,65 629 6.041.143.000
23/7/2001 53,30 54,05 +1,98% 53,01 54,50 53,96 54,05 54,10 855 6.572.736.900
20/7/2001 51,20 53,00 +4,13% 50,20 53,00 51,09 53,00 53,29 741 4.302.252.600
19/7/2001 52,00 50,90 +0,97% 50,00 52,50 51,52 50,82 50,90 1.225 17.118.864.900
18/7/2001 52,50 50,41 -2,87% 50,00 52,50 51,15 50,41 51,00 1.138 15.738.544.900
17/7/2001 52,40 51,90 -0,57% 51,00 53,00 51,66 51,90 52,00 1.619 12.610.203.400
16/7/2001 54,00 52,20 -2,97% 52,00 54,40 52,59 52,16 52,20 500 4.740.530.900
13/7/2001 53,90 53,80 -0,83% 53,00 54,49 53,59 53,40 53,80 378 2.294.058.200
12/7/2001 54,50 54,25 -0,46% 53,70 54,80 54,10 54,10 54,25 531 3.380.950.400
11/7/2001 53,00 54,50 +1,76% 52,90 54,50 53,94 54,33 54,50 807 5.482.496.000
10/7/2001 52,80 53,56 +2,61% 52,70 53,90 53,34 53,56 53,60 745 6.447.239.400
6/7/2001 52,00 52,20 +0,38% 51,65 53,00 52,18 52,20 52,38 479 4.214.692.500
5/7/2001 52,20 52,00 +1,36% 51,00 52,90 51,97 51,60 52,15 774 7.999.348.800
4/7/2001 51,51 51,30 -0,87% 51,10 52,50 51,86 51,30 51,45 640 5.249.990.400
3/7/2001 52,80 51,75 -1,62% 51,00 53,00 51,70 51,75 51,80 697 3.944.379.700
2/7/2001 54,00 52,60 -2,57% 52,50 54,00 52,82 52,60 52,90 477 3.855.747.700
29/6/2001 53,49 53,99 +2,00% 52,20 54,50 53,35 53,70 53,99 679 5.892.616.600
28/6/2001 53,75 52,93 -1,27% 51,90 54,00 52,72 52,93 53,00 1.039 6.516.167.100
27/6/2001 55,49 53,61 -3,23% 53,50 56,30 54,53 53,61 53,78 633 3.637.831.900
26/6/2001 55,52 55,40 -0,89% 55,10 56,30 55,50 55,40 55,49 640 4.231.420.100
25/6/2001 58,00 55,90 -2,27% 55,50 58,49 56,03 55,90 56,50 551 4.066.156.700
22/6/2001 59,09 57,20 -2,54% 56,80 59,40 57,43 57,20 57,30 587 4.595.691.700
21/6/2001 57,50 58,69 +0,58% 57,50 59,00 58,53 58,60 58,69 601 4.720.675.400
20/6/2001 57,40 58,35 +2,19% 57,40 58,70 58,14 58,35 58,60 523 3.356.817.200
19/6/2001 56,39 57,10 +1,24% 56,39 57,40 56,98 57,10 57,20 492 6.136.433.100
18/6/2001 56,80 56,40 -0,55% 55,20 56,80 55,99 56,40 56,49 645 5.177.083.800
15/6/2001 58,50 56,71 -2,58% 56,20 58,78 57,27 56,71 56,80 517 3.249.719.100
13/6/2001 57,70 58,21 +0,88% 57,26 60,15 59,06 58,21 58,40 1.003 7.215.693.500
12/6/2001 58,01 57,70 -1,37% 56,86 58,99 57,23 57,21 57,70 850 9.656.728.300
11/6/2001 57,60 58,50 +1,39% 57,60 58,79 58,44 58,45 58,50 359 2.632.752.500
8/6/2001 58,60 57,70 -1,37% 57,20 59,50 58,65 57,70 57,80 541 3.145.760.400
7/6/2001 59,02 58,50 -1,03% 58,50 60,20 59,45 58,50 59,35 665 6.129.695.400
6/6/2001 61,00 59,11 -3,10% 58,80 61,70 59,86 59,11 59,30 737 7.116.537.800
5/6/2001 62,49 61,00 -2,24% 60,50 62,49 61,23 60,60 61,00 617 5.351.921.500
4/6/2001 60,40 62,40 +3,57% 60,40 62,88 62,01 62,30 62,40 725 5.718.905.200
1/6/2001 59,80 60,25 +0,75% 59,00 60,30 59,73 60,25 60,28 567 4.275.666.400
31/5/2001 58,50 59,80 +2,57% 58,01 59,90 58,85 59,80 59,87 612 4.825.593.200
30/5/2001 57,80 58,30 +1,04% 57,00 58,49 57,64 58,30 58,40 446 3.227.739.100
29/5/2001 57,20 57,70 +0,17% 57,20 58,40 58,02 57,70 57,90 485 4.626.680.600
28/5/2001 58,03 57,60 -0,52% 56,40 58,39 57,04 57,50 57,60 292 1.377.752.500
25/5/2001 59,00 57,90 -1,86% 57,22 59,20 58,25 57,67 57,90 406 2.610.085.800
24/5/2001 59,80 59,00 -1,17% 57,80 60,50 58,75 59,00 59,40 546 4.302.289.200
23/5/2001 59,10 59,70 +0,34% 58,70 60,50 59,55 59,70 59,80 737 7.607.711.400
22/5/2001 58,88 59,50 +1,35% 58,40 60,00 59,59 59,21 59,50 840 6.866.666.800
21/5/2001 57,90 58,71 +1,24% 57,50 59,00 58,37 58,71 58,80 568 4.861.387.500
18/5/2001 57,00 57,99 +1,93% 57,00 58,35 57,77 57,80 57,99 673 5.545.761.500
17/5/2001 56,50 56,89 +0,69% 56,50 58,10 57,16 56,89 57,10 538 3.700.348.000
16/5/2001 55,60 56,50 +1,62% 55,20 56,70 56,08 56,50 56,60 542 4.326.794.600
15/5/2001 55,99 55,60 -0,36% 55,50 56,50 55,81 55,50 55,60 496 4.301.280.600
14/5/2001 57,00 55,80 -1,24% 55,00 57,00 56,02 55,70 55,80 534 3.927.374.600
11/5/2001 57,40 56,50 -1,40% 55,50 57,40 56,43 56,50 56,65 567 4.680.795.100
10/5/2001 55,60 57,30 +3,06% 55,60 57,49 57,15 57,30 57,39 802 8.918.986.500
9/5/2001 53,90 55,60 +2,96% 53,30 55,90 54,98 55,20 55,60 649 7.087.107.200
8/5/2001 53,80 54,00 +0,37% 53,00 54,40 53,76 54,00 54,29 447 3.757.424.200
7/5/2001 55,20 53,80 -3,06% 53,80 56,00 54,50 53,80 54,00 377 2.316.452.000
4/5/2001 55,49 55,50 -0,36% 54,99 56,30 55,83 55,50 55,88 644 5.659.056.300
3/5/2001 54,00 55,70 +3,19% 53,50 55,70 54,44 54,82 55,70 765 8.028.678.700
2/5/2001 53,40 53,98 +1,09% 52,50 53,98 53,13 53,50 53,98 595 6.596.656.200
30/4/2001 53,42 53,40 -0,02% 52,60 54,00 53,29 53,40 53,65 383 4.097.639.500
27/4/2001 54,50 53,41 -0,72% 53,40 54,50 53,84 53,40 53,50 588 5.287.337.100
26/4/2001 53,50 53,80 +1,51% 53,00 54,60 53,82 53,80 53,90 756 7.833.560.400
25/4/2001 51,39 53,00 +2,28% 51,00 53,50 52,47 52,82 53,00 753 10.229.984.200
24/4/2001 50,89 51,82 +2,63% 50,30 52,10 51,54 51,82 51,90 684 5.313.255.800
23/4/2001 49,00 50,49 +4,53% 47,50 50,70 49,27 50,49 50,50 558 4.364.780.900
20/4/2001 48,60 48,30 -3,40% 47,50 49,10 48,25 48,30 48,50 635 5.238.214.000
19/4/2001 51,00 50,00 -3,47% 50,00 51,50 50,76 49,50 50,00 601 5.245.270.700
18/4/2001 49,50 51,80 +4,96% 49,50 51,80 50,87 51,50 51,80 847 6.992.821.400
17/4/2001 48,60 49,35 +1,56% 48,35 49,50 49,01 49,20 49,35 422 4.362.918.700
16/4/2001 50,00 48,59 -1,84% 48,01 50,00 48,35 48,59 48,70 476 4.523.085.300
12/4/2001 49,49 49,50 -2,27% 48,30 49,80 48,99 49,50 49,89 700 7.084.840.400
11/4/2001 51,51 50,65 -1,55% 50,00 52,30 50,81 50,65 50,90 552 3.450.510.000
10/4/2001 51,14 51,45 +0,65% 50,90 52,20 51,60 51,30 51,45 656 4.384.668.000
9/4/2001 50,99 51,12 +0,63% 50,70 52,00 51,17 51,12 51,30 511 3.107.279.300
6/4/2001 48,80 50,80 +3,67% 48,70 50,80 50,19 50,80 50,85 790 4.461.743.200
5/4/2001 47,49 49,00 +5,83% 47,40 49,00 48,37 49,00 49,05 667 6.452.511.700
4/4/2001 45,20 46,30 +3,00% 45,20 46,70 46,17 46,30 46,50 573 4.600.034.700
3/4/2001 45,10 44,95 0,00% 44,60 45,20 44,94 44,72 44,95 536 2.944.150.200
2/4/2001 47,19 44,95 -4,30% 44,60 47,19 45,36 44,90 44,95 576 4.441.541.300
30/3/2001 47,11 46,97 -0,06% 45,60 47,11 46,30 46,85 46,97 490 4.788.620.700
29/3/2001 48,31 47,00 -2,71% 46,50 48,90 47,63 46,80 47,00 462 3.284.076.500
28/3/2001 48,48 48,31 -0,58% 48,10 49,49 48,33 48,31 48,80 322 2.427.637.800
27/3/2001 47,71 48,59 +2,29% 47,00 48,98 48,37 48,59 48,65 667 4.918.784.300
26/3/2001 48,00 47,50 -2,04% 46,80 48,00 47,49 47,50 47,70 681 5.299.580.900
23/3/2001 48,10 48,49 +1,23% 46,01 49,00 47,10 48,30 48,49 981 6.940.845.000
22/3/2001 50,00 47,90 -5,89% 46,80 50,01 48,42 47,90 48,00 1.047 9.881.321.100
21/3/2001 49,70 50,90 +2,00% 49,40 51,50 50,37 50,51 50,90 615 7.187.042.800
20/3/2001 51,30 49,90 -2,33% 49,60 51,50 50,23 49,81 49,90 1.046 10.353.734.800
19/3/2001 51,70 51,09 +0,04% 50,00 51,79 50,56 50,80 51,09 656 4.950.152.700
16/3/2001 49,97 51,07 +1,43% 49,20 52,20 50,78 51,07 51,50 1.447 9.842.385.100
15/3/2001 54,49 50,35 -6,76% 49,80 54,50 51,43 50,35 50,60 1.802 16.470.681.100
14/3/2001 54,90 54,00 -1,82% 53,20 55,10 53,81 54,00 54,10 578 5.506.673.100
13/3/2001 54,80 55,00 +0,88% 54,50 55,40 54,80 54,90 55,00 614 5.662.648.400
12/3/2001 57,10 54,52 -4,52% 54,52 57,10 56,08 54,52 56,50 387 3.605.397.400
9/3/2001 57,18 57,10 -0,35% 56,49 57,30 56,93 57,10 57,40 384 3.427.971.300
8/3/2001 57,30 57,30 0,00% 56,50 57,80 57,30 57,30 57,40 628 5.696.488.400
7/3/2001 57,50 57,30 +0,61% 56,50 57,60 57,14 57,10 57,30 451 3.157.755.000
6/3/2001 56,90 56,95 +0,09% 56,01 57,60 57,05 56,81 56,95 467 4.683.802.800
5/3/2001 56,60 56,90 +0,71% 56,20 57,35 56,63 56,80 56,90 448 3.644.473.600
2/3/2001 55,65 56,50 +1,07% 55,30 57,00 56,25 56,10 56,69 467 3.813.003.100
1/3/2001 54,95 55,90 +1,80% 54,42 56,20 55,07 55,80 55,90 475 3.364.948.200
28/2/2001 58,00 54,91 -1,42% 54,80 58,00 55,92 54,91 54,95 327 4.508.874.400
23/2/2001 55,95 55,70 -0,54% 55,00 56,10 55,39 55,70 56,10 427 3.880.303.100
22/2/2001 56,00 56,00 +0,27% 55,20 56,20 55,82 55,61 56,00 582 5.722.393.300
21/2/2001 56,79 55,85 -2,02% 55,00 56,90 55,85 55,50 55,85 642 4.771.250.900
20/2/2001 55,70 57,00 +2,43% 55,51 57,00 56,08 56,50 57,00 558 5.666.725.100
19/2/2001 56,40 55,65 -1,35% 55,32 56,60 55,73 55,65 55,80 757 5.825.605.400
16/2/2001 57,80 56,41 -2,59% 55,52 58,10 56,54 56,41 56,70 903 8.568.618.700
15/2/2001 57,00 57,91 -0,52% 57,00 58,79 58,06 57,91 58,00 632 6.833.228.600
14/2/2001 56,60 58,21 +2,12% 56,40 58,30 57,58 58,21 58,30 911 7.643.470.800
13/2/2001 55,75 57,00 +2,30% 55,50 57,00 56,52 56,60 57,00 524 4.713.405.700
12/2/2001 56,00 55,72 -0,52% 55,50 56,70 55,98 55,72 55,75 432 3.189.216.100
9/2/2001 55,71 56,01 +0,54% 55,30 56,25 55,84 56,01 56,18 406 4.107.087.400
8/2/2001 54,90 55,71 +2,96% 54,50 55,80 55,17 55,71 55,80 623 4.847.360.300
7/2/2001 54,15 54,11 -0,18% 53,00 54,50 53,80 54,11 54,20 583 4.902.012.200
6/2/2001 54,30 54,21 +1,14% 53,60 55,00 53,95 54,21 54,40 518 4.302.213.000
5/2/2001 53,80 53,60 -0,37% 53,30 54,00 53,56 53,60 53,75 341 3.663.461.000
2/2/2001 53,30 53,80 0,00% 53,30 54,35 53,88 53,35 53,80 388 2.953.820.000
1/2/2001 54,50 53,80 -1,30% 53,40 54,80 53,74 53,60 53,80 741 7.339.652.800
31/1/2001 54,45 54,51 +0,11% 54,20 55,39 54,80 54,51 54,60 662 5.960.166.700
30/1/2001 54,40 54,45 +0,09% 53,99 54,90 54,49 54,40 54,45 533 4.286.283.800
29/1/2001 55,50 54,40 +0,09% 53,60 55,50 54,30 54,30 54,40 545 4.506.391.600
26/1/2001 55,00 54,35 -1,36% 53,70 55,00 54,36 54,35 54,80 637 4.430.024.100
24/1/2001 55,81 55,10 -1,27% 55,00 56,30 55,64 55,10 55,20 628 6.787.568.600
23/1/2001 54,90 55,81 +2,22% 54,80 56,20 55,61 55,81 55,89 826 7.764.207.200
22/1/2001 55,00 54,60 -1,21% 54,40 55,20 54,72 54,60 54,80 613 5.381.369.300
19/1/2001 54,50 55,27 +2,16% 52,60 55,49 55,08 55,27 55,43 1.096 10.364.901.900
18/1/2001 53,35 54,10 +1,35% 53,00 54,40 53,70 53,42 54,10 754 6.613.160.900
17/1/2001 52,95 53,38 +1,81% 52,92 54,80 53,69 53,30 53,38 1.484 12.600.641.500
16/1/2001 51,30 52,43 +2,20% 51,30 52,80 52,30 52,43 52,64 934 7.942.784.200
15/1/2001 51,50 51,30 0,00% 51,00 51,70 51,46 51,30 51,40 317 1.529.040.200
12/1/2001 51,05 51,30 +0,98% 50,90 51,80 51,34 51,30 51,50 612 6.222.425.300
11/1/2001 50,10 50,80 +1,42% 50,00 51,09 50,72 50,71 50,80 616 5.469.836.900
10/1/2001 50,30 50,09 -0,67% 49,60 50,70 50,12 50,09 50,20 688 6.150.622.600
9/1/2001 50,00 50,43 +2,11% 49,60 50,70 50,27 50,25 50,43 846 6.831.271.200
8/1/2001 50,00 49,39 -0,28% 49,10 50,30 49,58 49,30 49,39 678 5.572.959.800
5/1/2001 50,00 49,53 -0,94% 49,30 51,10 50,19 49,53 49,70 917 6.488.170.000
4/1/2001 49,73 50,00 +0,70% 49,57 50,15 49,88 49,91 50,00 996 7.192.835.100
3/1/2001 47,10 49,65 +5,44% 46,60 49,70 48,56 49,50 49,65 1.232 9.218.237.000
2/1/2001 45,80 47,09 +2,86% 45,80 47,77 47,17 47,08 47,09 674 4.794.851.000
28/12/2000 45,10 45,78 +1,28% 45,10 46,00 45,73 45,70 45,78 424 2.311.201.800
27/12/2000 44,95 45,20 +1,12% 44,61 45,60 45,10 45,20 45,30 477 2.651.892.900
26/12/2000 45,00 44,70 -0,67% 44,70 45,55 45,01 44,56 44,70 314 1.510.304.500
22/12/2000 44,70 45,00 +0,67% 44,50 45,80 45,10 44,55 45,00 428 3.920.193.000
21/12/2000 46,00 44,70 -1,56% 44,51 46,00 45,04 44,70 45,00 646 6.106.076.900
20/12/2000 46,39 45,41 -1,96% 45,26 46,39 45,56 45,41 45,65 701 5.159.608.000
19/12/2000 46,75 46,32 -0,77% 46,20 47,00 46,53 46,32 46,40 751 5.268.677.600
18/12/2000 47,80 46,68 -1,29% 46,30 47,89 46,88 46,61 46,68 1.057 10.043.684.100
15/12/2000 47,31 47,29 -0,44% 46,55 47,70 47,17 47,10 47,29 664 4.362.608.000
14/12/2000 46,90 47,50 +1,06% 46,50 48,00 47,39 47,50 47,60 955 8.440.498.200
13/12/2000 45,40 47,00 +4,91% 45,02 47,30 45,99 46,90 47,00 1.152 7.975.938.900
12/12/2000 45,00 44,80 -0,33% 44,70 45,70 45,23 44,80 44,90 922 6.185.226.100
11/12/2000 46,50 44,95 -0,55% 44,60 46,50 45,32 44,95 45,00 1.113 6.772.517.200
8/12/2000 45,70 45,20 +0,02% 45,10 46,50 45,54 45,20 45,30 1.322 8.509.570.000
7/12/2000 45,01 45,19 +1,32% 44,00 45,60 44,87 45,05 45,19 1.750 10.912.336.500
6/12/2000 47,78 44,60 -6,68% 44,60 48,00 45,83 44,50 44,60 1.349 10.013.738.600
5/12/2000 48,50 47,79 +1,46% 47,70 48,70 48,14 47,70 47,79 562 3.542.832.000
4/12/2000 47,01 47,10 -0,21% 46,60 47,49 46,97 46,81 47,10 366 1.926.622.000
1/12/2000 47,99 47,20 -0,63% 47,00 48,10 47,65 47,20 47,70 477 3.167.080.900
30/11/2000 48,20 47,50 -1,82% 47,20 48,50 47,70 47,40 47,50 654 5.393.818.300
29/11/2000 48,60 48,38 -0,04% 48,30 49,30 48,82 48,31 48,38 552 5.717.222.800
28/11/2000 48,60 48,40 -0,74% 48,30 49,30 48,72 48,30 48,40 673 6.270.351.100
27/11/2000 50,87 48,76 -3,46% 48,60 50,99 49,49 48,76 48,89 790 6.306.641.500
24/11/2000 51,50 50,51 -0,96% 50,00 51,50 50,48 50,51 50,70 455 4.104.640.300
23/11/2000 52,00 51,00 -2,11% 50,40 52,10 51,31 51,00 51,10 519 6.702.638.000
22/11/2000 52,45 52,10 -0,19% 52,10 52,90 52,55 52,10 52,40 640 7.697.327.800
21/11/2000 51,70 52,20 +1,14% 51,60 52,60 52,18 52,20 52,23 615 4.812.978.700
20/11/2000 51,00 51,61 -0,56% 50,93 51,90 51,43 51,61 51,75 397 2.926.295.800
17/11/2000 52,50 51,90 +0,19% 51,50 52,60 52,16 51,90 52,00 566 4.032.974.400
16/11/2000 51,31 51,80 +1,57% 50,90 52,00 51,59 51,70 51,80 492 3.804.475.200
14/11/2000 51,26 51,00 +0,39% 51,00 51,98 51,50 51,00 51,20 550 4.389.188.800
13/11/2000 50,00 50,80 +0,97% 49,50 50,83 50,27 50,60 50,80 595 4.759.493.400
10/11/2000 50,50 50,31 +0,62% 49,30 50,99 49,95 50,31 50,69 629 5.232.857.400
9/11/2000 51,40 50,00 -2,55% 49,60 51,70 50,51 49,90 50,00 784 8.319.237.200
8/11/2000 52,30 51,31 -1,70% 51,30 52,90 52,25 51,31 51,50 639 5.694.887.300
7/11/2000 51,00 52,20 +1,97% 50,00 52,20 51,45 52,20 52,40 609 5.377.519.400
6/11/2000 50,10 51,19 +2,18% 49,90 51,20 50,74 50,91 51,19 477 4.180.038.600
3/11/2000 51,08 50,10 -2,11% 49,60 51,50 50,40 50,00 50,10 606 4.956.641.100
1/11/2000 50,40 51,18 +1,13% 49,80 51,30 50,76 51,00 51,18 648 4.928.648.200
31/10/2000 50,99 50,61 -0,20% 50,40 51,50 51,16 50,61 50,65 688 7.097.214.500
30/10/2000 49,10 50,71 +2,71% 48,55 51,00 49,89 50,71 50,80 491 4.038.686.300
27/10/2000 49,00 49,37 +0,96% 48,10 49,80 48,99 49,26 49,37 741 6.969.604.100
26/10/2000 46,30 48,90 +6,77% 45,60 49,00 46,97 48,80 48,90 892 7.082.892.600
25/10/2000 45,30 45,80 -0,39% 44,70 46,50 45,65 45,31 45,80 990 7.790.908.900
24/10/2000 48,50 45,98 -4,11% 45,90 48,70 47,13 45,90 45,98 959 7.022.820.200
23/10/2000 49,50 47,95 -4,10% 47,80 49,80 48,63 47,80 47,95 813 5.928.960.100
20/10/2000 50,80 50,00 -1,77% 49,90 51,30 50,56 50,00 50,30 556 4.376.273.200
19/10/2000 51,80 50,90 +1,80% 50,11 51,80 50,71 50,82 50,90 873 9.082.342.600
18/10/2000 48,96 50,00 +1,01% 47,40 50,00 48,72 50,00 50,50 1.600 14.891.772.700
17/10/2000 52,00 49,50 -4,62% 49,50 52,30 50,85 49,10 49,50 679 4.929.158.400
16/10/2000 53,80 51,90 -3,24% 51,50 53,90 52,84 51,70 51,90 1.056 10.195.601.000
13/10/2000 54,20 53,64 +1,21% 53,20 54,50 53,92 53,62 53,64 715 5.697.057.400
11/10/2000 52,85 53,00 +0,28% 52,60 53,40 53,00 53,00 53,20 575 5.129.346.000
10/10/2000 52,58 52,85 +2,22% 51,50 53,45 52,88 52,80 52,85 720 6.638.265.500
9/10/2000 52,00 51,70 -0,19% 50,80 52,00 51,38 51,70 51,90 500 4.231.189.200
6/10/2000 53,20 51,80 -2,70% 51,40 53,60 52,46 51,71 51,80 730 6.119.110.500
5/10/2000 52,90 53,24 +0,45% 52,80 53,50 53,12 53,20 53,24 415 3.011.887.500
4/10/2000 52,99 53,00 +0,76% 52,30 53,10 52,81 53,00 53,10 458 3.619.915.100
3/10/2000 52,70 52,60 +0,46% 52,40 53,20 52,85 52,50 52,60 458 4.288.338.400
2/10/2000 53,00 52,36 -0,65% 52,30 53,00 52,64 52,36 52,40 455 4.036.832.800
29/9/2000 53,00 52,70 -0,38% 52,01 53,40 52,81 52,40 52,70 587 4.729.392.100
28/9/2000 52,80 52,90 -0,47% 52,70 53,80 53,16 52,70 52,90 539 3.663.798.800
27/9/2000 53,80 53,15 -0,11% 53,00 54,50 53,95 53,10 53,15 1.164 10.518.599.500
26/9/2000 52,09 53,21 +2,33% 52,00 54,00 53,09 53,21 53,30 789 5.718.473.300
25/9/2000 52,70 52,00 +0,41% 51,00 52,70 52,00 52,00 52,20 654 5.676.894.600
22/9/2000 51,40 51,79 -1,37% 50,90 52,20 51,57 51,60 51,79 809 6.411.206.400
21/9/2000 53,00 52,51 -1,87% 51,80 53,50 52,47 52,51 52,80 614 4.673.440.300
20/9/2000 53,00 53,51 +1,69% 52,80 53,99 53,55 53,51 53,68 788 6.690.689.000
19/9/2000 53,50 52,62 -0,53% 52,50 53,79 53,02 52,62 52,68 883 7.130.230.700
18/9/2000 55,10 52,90 -2,58% 52,85 55,10 53,63 52,90 53,00 848 5.312.854.400
15/9/2000 54,00 54,30 +0,57% 53,60 55,40 54,56 54,30 54,40 664 4.688.592.300
14/9/2000 56,00 53,99 -2,17% 53,70 56,00 54,59 53,90 53,99 943 6.755.831.800
13/9/2000 56,00 55,19 -2,58% 55,19 56,80 56,16 55,10 55,19 886 7.993.849.800
12/9/2000 58,00 56,65 -1,82% 56,30 58,30 57,29 56,65 56,89 796 6.208.270.000
11/9/2000 56,10 57,70 +2,12% 56,00 58,20 57,39 57,50 57,70 908 7.008.192.800
8/9/2000 57,89 56,50 -0,70% 55,00 57,89 56,80 56,50 56,80 407 3.753.625.900
6/9/2000 55,00 56,90 +3,81% 54,99 57,60 56,40 56,80 56,90 913 6.757.406.700
5/9/2000 55,14 54,81 -0,63% 54,50 55,14 54,81 54,81 54,95 507 4.928.138.600
4/9/2000 55,10 55,16 -0,16% 55,00 55,62 55,45 55,11 55,16 304 3.105.125.800
1/9/2000 56,00 55,25 +0,27% 54,90 56,30 55,54 55,15 55,25 733 5.907.000.000
31/8/2000 56,01 55,10 -2,30% 55,10 56,80 55,89 55,10 55,60 1.023 8.595.957.600
30/8/2000 54,48 56,40 +3,96% 54,25 57,10 55,77 56,40 56,50 1.589 15.950.228.100
29/8/2000 52,50 54,25 +2,34% 52,50 54,50 53,69 54,25 54,34 973 9.027.613.600
28/8/2000 53,51 53,01 -0,92% 52,65 53,51 53,09 53,01 53,04 500 4.813.462.300
25/8/2000 52,50 53,50 +1,90% 52,49 53,50 53,08 53,50 53,55 693 6.253.173.500
24/8/2000 52,40 52,50 -0,36% 52,00 52,70 52,41 52,30 52,50 553 4.834.627.300
23/8/2000 51,63 52,69 +2,31% 51,11 52,80 52,22 52,60 52,69 929 8.840.438.300
22/8/2000 51,50 51,50 +1,08% 51,05 52,30 51,66 51,41 51,50 751 6.828.354.300
21/8/2000 52,00 50,95 -1,64% 50,80 52,30 51,48 50,94 50,95 785 7.524.421.800
18/8/2000 53,30 51,80 -2,67% 51,10 53,50 52,09 51,75 51,80 951 7.026.956.400
17/8/2000 51,40 53,22 +3,54% 51,20 53,90 52,74 53,21 53,30 1.305 9.176.500.500
16/8/2000 51,00 51,40 +1,98% 50,30 52,00 51,45 51,23 51,40 1.322 10.774.157.600
15/8/2000 49,70 50,40 +1,41% 49,60 51,70 50,81 50,40 50,70 1.145 7.674.802.900
14/8/2000 50,20 49,70 -0,40% 49,20 50,30 49,94 49,60 49,70 852 7.140.654.000
11/8/2000 49,80 49,90 0,00% 48,40 50,49 49,81 49,81 49,90 1.583 14.622.856.800
10/8/2000 45,10 49,90 +10,54% 45,00 49,90 47,85 49,20 49,90 2.734 32.640.216.200
9/8/2000 46,40 45,14 -1,44% 44,50 46,51 45,15 45,12 45,14 2.885 19.446.131.600
8/8/2000 46,90 45,80 -3,66% 45,49 47,00 46,00 45,80 45,90 2.755 29.212.969.300
7/8/2000 47,79 47,54 +3,35% 45,60 47,80 46,47 47,40 47,54 1.536 10.119.274.200
4/8/2000 47,00 46,00 -1,37% 45,50 47,60 45,91 45,91 46,00 1.439 23.673.425.100
3/8/2000 46,00 46,64 +0,71% 45,00 48,19 46,56 46,50 46,64 808 7.060.941.300
2/8/2000 46,00 46,31 +2,09% 45,25 46,50 46,10 46,31 46,40 852 9.534.105.900
1/8/2000 47,00 45,36 -3,12% 44,90 48,20 46,33 45,36 45,69 1.228 11.268.795.900
31/7/2000 48,50 46,82 +0,36% 46,80 48,50 47,50 46,82 47,40 516 3.273.357.600
28/7/2000 48,19 46,65 -2,79% 46,40 48,48 47,04 46,65 46,75 930 5.345.305.300
27/7/2000 49,00 47,99 -1,78% 47,41 49,50 48,27 47,90 47,99 807 7.186.431.700
26/7/2000 49,00 48,86 +0,85% 47,90 49,50 48,58 48,85 48,98 712 6.062.542.700
25/7/2000 51,00 48,45 -4,06% 47,60 51,00 48,70 48,45 48,70 1.139 9.125.445.100
24/7/2000 51,98 50,50 -2,32% 49,90 52,20 51,01 50,40 50,50 487 4.273.841.700
21/7/2000 52,00 51,70 -0,60% 51,06 52,50 51,45 51,40 51,70 603 8.529.518.200
20/7/2000 49,61 52,01 +5,28% 49,61 52,40 51,38 52,01 52,10 702 5.965.266.600
19/7/2000 48,50 49,40 +0,82% 48,50 49,70 49,19 49,20 49,40 511 4.762.436.800
18/7/2000 49,80 49,00 -0,59% 48,50 49,80 49,06 48,91 49,00 775 5.677.951.300
17/7/2000 50,00 49,29 -1,42% 48,40 51,19 49,46 49,15 49,29 889 12.081.944.300
14/7/2000 49,00 50,00 +3,20% 48,80 50,50 49,50 49,82 50,00 604 4.341.890.400
13/7/2000 50,50 48,45 -2,75% 48,45 50,70 49,75 48,44 48,45 753 4.387.508.200
12/7/2000 51,00 49,82 -1,76% 48,90 51,90 50,00 49,82 50,00 1.235 7.541.561.200
11/7/2000 54,10 50,71 -5,83% 49,80 54,10 51,36 50,71 51,50 1.343 8.985.850.700
10/7/2000 54,79 53,85 +0,37% 53,85 54,89 54,32 53,82 53,85 616 4.542.619.900
7/7/2000 56,01 53,65 -3,87% 53,65 56,20 54,45 53,61 53,65 1.009 8.300.735.100
6/7/2000 56,89 55,81 +0,02% 55,00 56,89 55,80 55,81 55,98 633 5.213.432.600
5/7/2000 57,10 55,80 -2,45% 55,70 57,90 56,93 55,61 55,80 682 7.174.172.200
4/7/2000 56,00 57,20 +2,60% 55,80 57,40 56,99 57,00 57,20 513 3.771.396.100
3/7/2000 55,90 55,75 +2,29% 55,31 56,20 55,71 55,75 56,00 520 3.954.448.000
30/6/2000 54,00 54,50 +2,44% 54,00 55,00 54,56 54,10 54,50 319 2.721.560.300
29/6/2000 54,50 53,20 -2,39% 53,01 54,50 53,87 53,16 53,20 366 2.591.755.500
28/6/2000 54,00 54,50 +2,44% 54,00 55,20 54,64 54,50 54,75 476 4.305.646.500
27/6/2000 52,00 53,20 +3,10% 51,00 54,48 53,35 53,20 54,10 609 4.821.002.800
26/6/2000 51,62 51,60 +0,17% 51,20 52,40 51,67 51,60 51,80 455 3.750.961.900
23/6/2000 51,60 51,51 -90,00% 51,10 52,30 51,64 51,51 51,81 480 4.531.127.900
21/6/2000 512,00 515,00 +1,18% 509,00 521,00 516,97 510,00 515,00 633 7.716.868.370
20/6/2000 514,00 509,00 +0,99% 500,00 514,00 503,78 509,00 509,50 373 3.411.086.100
19/6/2000 505,00 504,00 -0,20% 501,00 515,99 510,60 504,00 505,00 445 13.578.917.190
16/6/2000 494,00 504,99 +2,85% 491,00 511,00 503,77 504,00 504,99 523 7.256.534.980
15/6/2000 490,00 491,00 -0,41% 487,00 499,50 494,67 491,00 494,00 295 4.212.626.510
14/6/2000 501,70 493,00 -1,60% 481,00 504,00 492,51 489,00 493,00 573 5.310.806.730
13/6/2000 496,00 501,00 +0,40% 495,01 505,00 500,90 501,00 504,00 256 4.219.593.540
12/6/2000 501,00 499,00 -0,60% 498,00 503,00 500,42 499,00 500,00 191 1.335.626.240
9/6/2000 502,06 502,00 -0,01% 500,00 510,00 503,43 502,00 502,99 338 2.127.505.460
8/6/2000 498,00 502,07 +0,42% 497,00 509,00 501,74 502,07 504,00 510 5.683.209.860
7/6/2000 481,50 499,98 +3,84% 475,00 500,01 491,58 490,00 499,98 436 4.556.617.490
6/6/2000 460,00 481,50 +3,55% 459,98 484,00 477,76 480,00 481,50 642 8.360.814.150
5/6/2000 456,50 464,99 -0,01% 455,00 469,00 463,28 463,20 464,99 377 4.099.178.990
2/6/2000 443,00 465,03 +5,93% 443,00 465,03 459,12 465,03 467,00 723 9.331.137.760
1/6/2000 424,01 439,01 +4,78% 423,01 440,00 435,43 439,01 439,30 560 4.620.464.720
31/5/2000 426,01 419,00 -1,48% 419,00 433,00 428,24 418,00 424,00 466 4.376.444.640
30/5/2000 428,00 425,30 +0,31% 420,00 431,00 425,72 425,20 425,30 432 3.936.678.470
29/5/2000 423,50 424,00 +0,93% 422,99 428,00 425,74 424,00 424,94 197 1.848.159.080
26/5/2000 426,00 420,10 -1,15% 418,00 427,00 421,90 420,10 424,00 429 4.295.826.400
25/5/2000 420,00 425,00 +1,67% 417,00 440,00 427,06 423,00 425,00 588 6.418.727.110
24/5/2000 430,00 418,00 -1,25% 414,00 431,00 420,06 418,00 419,00 562 6.409.347.190
23/5/2000 420,00 423,30 +0,67% 420,00 429,00 422,82 423,30 426,00 434 4.056.687.760
22/5/2000 432,01 420,50 -2,89% 419,00 433,00 424,03 420,50 423,99 425 3.318.526.570
19/5/2000 440,00 433,00 -2,26% 429,00 440,00 432,87 432,00 433,00 345 3.999.795.040
18/5/2000 442,00 443,00 +0,34% 441,50 448,50 444,97 443,00 445,00 300 4.111.087.540
17/5/2000 444,00 441,51 -1,01% 435,00 448,00 441,08 441,51 442,00 269 2.234.109.260
16/5/2000 440,00 446,00 +3,24% 438,00 448,00 443,50 445,00 446,00 482 4.849.680.760
15/5/2000 426,00 432,00 +1,77% 424,00 436,00 430,31 432,00 436,00 262 2.220.902.060
12/5/2000 426,00 424,50 +0,68% 418,00 428,99 425,25 420,00 424,50 419 4.411.979.220
11/5/2000 433,00 421,62 -2,40% 420,00 435,50 426,54 421,62 423,00 424 6.005.216.840
10/5/2000 430,00 432,00 -1,80% 430,00 438,00 433,75 431,00 432,00 372 4.547.896.630
9/5/2000 440,00 439,90 +0,09% 435,06 441,00 438,63 437,00 439,90 422 4.561.808.800
8/5/2000 437,90 439,50 +0,11% 430,00 441,00 438,06 439,50 439,98 297 3.003.393.110
5/5/2000 432,00 439,00 -0,23% 432,00 445,00 442,06 432,50 439,00 293 3.045.399.560
4/5/2000 440,00 440,00 +0,23% 433,00 442,00 439,64 440,00 441,00 304 3.691.279.950
3/5/2000 438,00 439,00 -0,45% 434,00 440,00 436,97 439,00 440,00 360 3.484.915.050
2/5/2000 434,00 441,00 +2,53% 429,00 445,99 439,80 440,00 441,00 560 3.432.717.630
28/4/2000 432,99 430,10 +0,02% 426,51 436,00 430,37 430,10 433,50 512 4.360.976.510
27/4/2000 422,00 430,00 0,00% 417,00 433,00 424,08 428,10 430,00 618 7.288.395.630
26/4/2000 439,00 430,00 -1,38% 428,50 440,00 432,78 429,50 430,00 520 3.825.795.990
25/4/2000 415,00 436,00 +9,00% 415,00 439,00 425,98 434,10 436,00 802 6.370.644.760
24/4/2000 410,00 400,00 -1,96% 399,99 410,00 401,11 400,00 401,00 314 3.235.391.540
20/4/2000 408,00 408,00 +0,25% 404,50 412,00 407,07 408,00 410,00 286 2.845.894.160
19/4/2000 433,00 407,00 -4,47% 406,00 435,00 414,17 406,50 407,00 613 6.278.057.300
18/4/2000 429,00 426,03 -0,69% 413,00 432,00 420,83 426,03 427,00 847 8.367.559.290
17/4/2000 440,00 429,00 -3,79% 399,99 447,00 416,97 427,53 429,00 745 10.823.627.550
14/4/2000 457,00 445,90 -5,53% 441,00 470,00 454,78 444,00 445,90 633 7.501.628.920
13/4/2000 480,00 471,98 -2,08% 470,00 495,00 476,64 470,00 471,98 446 7.496.683.090
12/4/2000 475,00 482,00 +2,12% 473,00 490,00 481,26 482,00 486,00 606 8.577.643.430
11/4/2000 480,00 472,01 -2,48% 460,00 485,00 473,22 472,01 474,00 375 4.043.720.740
10/4/2000 491,00 484,00 -2,42% 480,00 491,00 487,08 484,00 485,40 273 2.510.452.360
7/4/2000 499,00 496,00 +0,81% 485,00 499,99 492,38 496,00 497,00 305 3.685.498.380
6/4/2000 490,00 492,00 +1,44% 489,00 499,00 492,30 492,00 494,00 482 4.803.442.380
5/4/2000 461,65 485,00 +4,19% 460,00 499,99 481,59 485,00 489,00 671 7.573.488.780
4/4/2000 470,00 465,50 -0,54% 450,00 474,99 461,65 463,50 465,50 455 5.988.556.920
3/4/2000 470,00 468,01 -0,85% 460,00 470,00 464,91 468,00 481,00 340 3.284.592.710
31/3/2000 470,00 472,00 +1,29% 468,99 480,01 474,31 472,00 474,00 313 3.828.218.150
30/3/2000 465,02 466,00 -2,31% 462,00 474,00 471,00 465,02 466,00 268 3.023.367.840
29/3/2000 484,99 477,01 -0,42% 465,00 487,00 473,56 477,01 477,99 416 4.030.475.720
28/3/2000 490,00 479,00 -4,20% 477,00 491,00 484,87 471,00 479,00 308 3.206.965.840
27/3/2000 465,00 500,00 +7,53% 465,00 500,00 481,41 490,00 500,00 394 4.278.004.880
24/3/2000 462,63 465,00 +0,44% 462,00 469,00 465,42 463,00 465,00 277 2.772.530.900
23/3/2000 464,00 462,98 -0,46% 462,98 470,00 466,45 461,00 462,99 316 4.818.973.630
22/3/2000 470,00 465,10 +0,24% 464,01 470,01 468,33 465,10 467,00 411 4.594.857.950
21/3/2000 457,00 464,00 +1,98% 456,00 467,00 462,07 464,00 465,00 453 4.623.482.120
20/3/2000 469,00 455,00 -2,99% 455,00 472,00 464,32 455,00 457,00 310 2.904.327.280
17/3/2000 472,00 469,00 -1,05% 469,00 473,00 470,95 469,00 471,00 185 3.393.678.850
16/3/2000 478,00 474,00 -0,21% 471,00 479,00 474,13 472,00 474,00 327 4.315.062.870
15/3/2000 465,00 475,00 +2,15% 459,98 475,00 468,41 473,00 475,00 320 4.845.768.650
14/3/2000 482,00 465,00 -2,72% 462,00 482,00 470,57 464,00 465,00 410 5.264.352.590
13/3/2000 494,89 478,00 -3,82% 474,00 494,89 477,78 478,00 480,00 416 3.850.036.020
10/3/2000 510,00 497,00 -2,91% 490,00 511,00 503,53 493,00 498,98 303 2.904.363.170
9/3/2000 499,00 511,90 +3,52% 499,00 516,00 508,31 503,50 511,90 485 4.288.211.630
8/3/2000 480,00 494,50 +2,38% 470,00 496,00 488,50 486,00 494,50 243 1.591.073.660
3/3/2000 463,00 483,00 +5,23% 461,00 483,00 475,68 482,00 483,00 292 2.455.944.720
2/3/2000 472,00 459,00 -2,96% 459,00 480,01 469,86 440,00 459,00 349 4.737.592.980
1/3/2000 460,00 472,99 +2,82% 459,00 472,99 468,01 467,11 472,99 546 4.866.420.040
29/2/2000 464,49 460,00 +0,22% 459,00 464,50 461,10 460,00 462,00 349 4.508.703.960
28/2/2000 465,00 459,00 -2,13% 455,01 465,00 458,59 456,00 459,00 248 2.179.259.690
25/2/2000 456,99 469,01 +2,63% 454,50 472,00 465,35 469,01 469,90 560 6.718.397.730
24/2/2000 450,00 457,01 +2,70% 442,00 457,01 450,24 457,01 458,00 503 5.793.783.350
23/2/2000 445,00 445,01 +0,68% 443,00 453,00 448,64 440,00 445,01 373 3.563.611.820
22/2/2000 459,00 442,00 -0,45% 441,00 459,00 446,52 442,00 445,00 406 3.922.211.700
21/2/2000 444,00 443,98 -0,12% 438,00 454,00 448,93 438,00 443,99 304 3.275.886.650
18/2/2000 445,00 444,50 -1,22% 440,00 449,00 445,53 442,00 444,50 322 3.913.125.720
17/2/2000 452,00 450,00 -1,10% 447,50 460,00 451,89 450,00 452,00 395 3.779.650.490
16/2/2000 432,00 455,00 +6,31% 432,00 462,00 452,50 455,00 458,00 912 13.005.469.340
15/2/2000 420,00 428,00 +3,13% 419,00 430,00 424,33 428,00 429,00 662 5.561.462.590
14/2/2000 420,00 415,00 -0,24% 413,00 425,00 417,90 415,00 420,00 148 1.653.230.370
11/2/2000 442,00 416,00 -5,45% 407,00 446,00 431,29 416,00 425,00 515 4.261.817.390
10/2/2000 449,00 440,00 -2,22% 434,00 450,00 443,35 436,50 442,90 377 3.221.348.920
9/2/2000 465,00 450,00 -2,17% 442,50 465,00 450,14 448,00 450,00 417 2.743.155.790
8/2/2000 455,01 460,00 +1,32% 455,01 465,00 461,90 458,01 460,00 553 5.683.234.480
7/2/2000 447,01 454,00 +1,57% 444,00 454,00 447,51 453,00 454,00 346 3.603.384.550
4/2/2000 442,00 447,00 +1,13% 442,00 453,00 448,75 442,00 453,00 451 3.716.165.970
3/2/2000 426,00 442,00 +4,25% 426,00 443,00 436,71 442,00 445,00 485 4.426.969.050
2/2/2000 421,23 424,00 +1,92% 418,00 425,00 422,01 420,00 424,00 319 2.866.387.030
1/2/2000 408,00 416,00 +1,96% 408,00 418,00 415,79 416,00 423,00 399 3.844.820.630
31/1/2000 410,10 408,00 -0,73% 405,00 415,00 409,70 408,00 412,98 529 5.163.922.480
28/1/2000 420,00 411,00 -1,44% 411,00 420,00 417,32 410,00 418,00 306 2.917.070.500
27/1/2000 421,20 417,00 -0,24% 413,80 430,00 425,16 413,00 417,00 406 6.373.986.420
26/1/2000 413,00 418,00 +1,21% 410,00 420,50 417,58 418,00 421,26 468 4.227.651.300
24/1/2000 416,00 413,00 -0,72% 413,00 421,00 416,30 413,00 413,50 368 2.989.914.040
21/1/2000 421,00 416,00 -1,19% 412,58 426,99 416,59 414,50 416,00 355 2.849.921.700
20/1/2000 431,00 421,00 -1,17% 420,00 431,00 425,41 421,00 422,00 368 4.365.043.640
19/1/2000 429,00 426,00 -0,70% 426,00 448,99 437,69 426,00 430,00 473 6.648.192.440
18/1/2000 430,00 429,00 +0,47% 420,05 432,00 424,82 429,00 430,00 363 2.974.630.460
17/1/2000 432,51 427,00 -1,16% 424,01 434,01 427,04 426,00 427,00 325 2.764.716.730
14/1/2000 430,00 432,00 +1,41% 424,00 442,00 433,39 431,01 432,00 344 2.820.105.970
13/1/2000 450,00 426,00 -0,93% 424,00 450,00 434,35 426,00 427,00 424 4.476.470.180
12/1/2000 440,00 430,00 -1,83% 430,00 442,99 436,79 415,00 430,00 428 3.977.038.510
11/1/2000 454,00 438,02 -2,45% 438,00 456,00 444,49 438,02 445,00 444 4.164.874.420
10/1/2000 449,50 449,01 +2,05% 448,00 455,00 452,04 449,00 451,00 390 3.454.511.240
7/1/2000 445,00 440,00 +0,46% 440,00 453,00 446,57 426,00 440,00 349 3.648.105.110
6/1/2000 437,00 438,00 -0,34% 434,00 449,50 441,80 438,00 440,50 468 5.877.328.280
5/1/2000 441,01 439,50 -0,57% 425,00 450,00 439,86 439,50 444,00 621 7.394.175.610
4/1/2000 460,00 442,00 -5,95% 441,00 460,00 451,08 440,00 442,00 485 5.085.373.860
3/1/2000 461,00 469,97 +2,17% 458,02 473,00 465,68 461,00 469,97 493 6.438.564.520
30/12/1999 465,00 460,00 +3,37% 441,00 465,00 452,19 460,00 465,00 247 3.218.734.060
29/12/1999 429,00 445,00 +3,73% 429,00 445,00 433,84 442,00 445,00 274 3.052.536.920
28/12/1999 425,00 429,00 +1,66% 416,00 430,00 420,80 429,00 430,00 182 1.576.750.180
27/12/1999 423,02 422,00 -0,58% 414,00 425,00 419,07 420,01 422,00 203 1.897.577.500
23/12/1999 430,00 424,47 -0,82% 420,00 430,00 423,31 399,00 424,47 221 3.339.144.970
22/12/1999 427,50 428,00 +0,82% 420,00 430,00 424,23 422,05 428,00 440 4.269.203.690
21/12/1999 410,00 424,50 +4,03% 409,99 424,50 413,96 423,00 424,50 441 4.940.771.550
20/12/1999 400,00 408,06 +2,02% 397,00 410,00 407,27 408,06 410,00 419 12.361.959.040
17/12/1999 395,00 400,00 +2,04% 392,10 400,00 395,89 395,10 400,00 339 3.825.543.180
16/12/1999 387,00 392,00 +1,29% 387,00 395,00 392,31 389,51 392,00 364 7.498.630.720
15/12/1999 395,00 387,00 -3,01% 387,00 399,00 391,26 387,00 390,00 561 5.681.184.220
14/12/1999 400,00 399,00 -0,99% 395,00 402,00 398,48 395,00 399,00 346 4.244.315.120
13/12/1999 401,00 403,00 0,00% 397,00 404,99 401,44 400,00 403,00 318 2.822.958.470
10/12/1999 400,00 403,00 +1,26% 399,00 405,00 401,45 402,00 403,00 401 3.639.603.120
9/12/1999 405,00 398,00 -0,25% 396,00 406,00 399,67 398,00 399,00 422 4.748.151.750
8/12/1999 400,00 399,00 -0,25% 398,00 403,00 400,88 399,00 400,00 354 4.800.552.010
7/12/1999 398,00 400,00 +0,50% 394,00 407,00 402,83 399,51 400,00 558 7.215.984.640
6/12/1999 400,00 398,00 -0,13% 395,00 402,00 398,28 398,00 399,90 367 3.230.858.780
3/12/1999 397,00 398,50 +0,63% 397,00 405,00 401,25 398,50 399,98 578 8.568.762.080
2/12/1999 390,00 396,00 +1,56% 389,90 400,00 395,96 396,00 398,00 511 6.519.338.560
1/12/1999 390,00 389,90 +0,36% 385,00 390,00 387,19 389,00 390,00 368 3.844.080.370
30/11/1999 386,80 388,50 +0,65% 383,00 395,00 388,38 388,50 390,00 405 3.846.203.380
29/11/1999 395,00 386,00 -1,04% 385,50 396,00 389,56 386,00 387,50 315 2.335.814.220
26/11/1999 392,00 390,05 +0,66% 388,00 396,00 392,88 390,01 392,00 457 5.043.409.030
25/11/1999 394,50 387,50 -1,90% 385,00 394,50 388,33 387,50 387,99 545 4.043.013.370
24/11/1999 402,00 395,00 -1,50% 394,00 406,00 400,88 394,00 395,00 484 4.054.966.720
23/11/1999 400,00 401,00 0,00% 399,00 408,00 404,44 401,00 403,50 567 5.125.970.620
22/11/1999 402,00 401,00 0,00% 395,00 407,00 401,48 399,50 401,00 532 4.680.962.030
19/11/1999 388,00 401,00 +4,16% 388,00 402,00 396,58 400,00 401,00 516 5.231.351.280
18/11/1999 362,00 385,00 +6,35% 362,00 385,00 375,64 385,00 386,00 475 4.971.649.730
17/11/1999 365,00 362,00 -1,76% 359,00 366,00 362,75 362,00 362,99 446 4.131.080.040
16/11/1999 367,50 368,50 +0,27% 366,01 370,50 368,49 368,50 368,90 374 2.734.571.150
12/11/1999 368,00 367,50 -0,60% 366,00 374,00 370,59 367,50 369,00 379 4.129.147.480
11/11/1999 370,00 369,70 -0,62% 366,00 376,00 372,00 367,00 369,70 435 4.688.805.340
10/11/1999 372,00 372,00 +0,27% 367,00 374,00 371,39 371,00 372,00 603 5.613.015.490
9/11/1999 367,00 371,00 +1,37% 365,00 379,00 372,31 369,50 371,00 669 6.767.945.550
8/11/1999 354,00 366,00 +2,52% 347,50 370,00 361,38 365,00 366,00 521 4.881.274.120
5/11/1999 345,00 357,00 +3,48% 343,00 357,00 348,85 352,00 357,00 594 5.414.340.680
4/11/1999 334,90 345,00 +2,99% 334,90 350,00 346,03 345,00 347,00 725 9.083.083.650
3/11/1999 315,00 335,00 +6,35% 315,00 335,00 324,34 335,00 337,00 724 7.753.506.310
1/11/1999 310,00 315,00 +1,45% 307,51 315,00 309,26 308,50 315,00 113 915.101.500
29/10/1999 316,00 310,50 -1,15% 310,00 317,99 312,77 310,50 313,00 434 3.886.586.550
28/10/1999 316,00 314,10 +0,06% 314,00 317,50 315,36 314,10 315,00 303 2.530.201.900
27/10/1999 311,00 313,90 +1,26% 309,50 314,99 312,59 308,00 314,00 367 2.735.870.340
26/10/1999 311,00 310,00 -0,32% 310,00 318,00 314,41 307,00 310,00 440 4.172.899.040
25/10/1999 305,00 311,00 +1,30% 304,00 318,00 311,36 311,00 312,00 577 5.196.760.140
22/10/1999 295,00 307,00 +4,78% 295,00 307,00 302,44 305,00 307,00 521 4.287.170.220
21/10/1999 289,98 293,00 +1,03% 288,00 293,99 291,22 293,00 294,00 341 1.898.219.320
20/10/1999 286,00 290,00 +2,29% 285,00 292,00 289,56 288,10 290,00 451 3.718.893.790
19/10/1999 282,00 283,50 +1,98% 281,90 285,00 283,25 283,50 285,00 384 3.158.900.050
18/10/1999 277,00 278,00 -3,14% 276,50 282,00 279,07 278,00 281,00 714 6.430.799.330
14/10/1999 287,00 287,00 +0,70% 286,00 290,00 287,49 286,50 287,00 330 2.592.048.090
13/10/1999 290,50 285,00 -2,23% 282,00 293,00 288,00 285,00 286,00 684 5.524.880.390
11/10/1999 304,00 291,50 -3,64% 291,50 304,00 294,45 291,50 291,99 308 3.506.379.050
8/10/1999 301,99 302,50 +0,17% 293,00 303,00 299,27 300,00 302,50 248 1.534.387.880
7/10/1999 304,00 302,00 +0,60% 291,00 305,00 299,45 302,00 302,95 355 3.063.099.300
6/10/1999 288,00 300,21 +4,24% 288,00 303,00 297,61 300,21 303,00 410 3.519.298.720
5/10/1999 292,00 288,00 -1,37% 284,00 292,00 286,60 285,50 288,00 423 3.935.618.630
4/10/1999 285,00 292,00 +2,49% 285,00 294,00 290,76 290,01 292,00 426 4.562.407.840
1/10/1999 287,00 284,90 -0,73% 280,00 287,00 283,08 284,01 284,90 557 4.968.178.690
30/9/1999 301,00 287,00 -4,17% 287,00 303,99 297,46 285,01 287,00 353 3.664.286.900
29/9/1999 302,00 299,50 -0,63% 298,50 304,00 300,44 299,00 299,50 218 1.647.930.640
28/9/1999 301,00 301,40 -0,53% 297,01 304,00 300,74 301,00 301,40 223 1.220.137.150
27/9/1999 305,00 303,00 0,00% 300,00 306,00 302,46 303,00 305,00 248 1.572.504.670
24/9/1999 305,00 303,00 -0,66% 297,00 305,00 300,81 301,00 303,00 328 2.994.557.430
23/9/1999 310,00 305,00 -0,97% 303,50 312,99 307,96 303,00 305,00 428 3.432.004.100
22/9/1999 313,00 308,00 +1,99% 304,99 313,00 308,39 306,30 308,00 709 7.519.913.200
21/9/1999 300,00 301,99 -0,17% 296,00 301,99 299,48 301,00 301,99 412 3.255.062.340
20/9/1999 296,00 302,50 +2,20% 296,00 304,00 299,01 301,00 302,50 539 4.586.554.330
17/9/1999 283,00 296,00 +5,19% 283,00 299,50 290,87 296,00 296,50 617 5.624.556.720
16/9/1999 280,00 281,40 -0,21% 280,00 283,00 281,33 280,50 281,40 274 2.557.376.240
15/9/1999 285,00 282,00 -0,53% 280,50 285,00 282,12 281,55 282,00 356 4.048.743.150
14/9/1999 282,00 283,50 -0,18% 280,02 283,99 282,09 282,00 283,50 506 5.381.021.580
13/9/1999 279,00 284,00 +1,43% 278,00 284,00 282,36 281,00 284,00 351 3.857.702.210
10/9/1999 280,00 280,00 0,00% 279,00 282,00 280,28 280,00 280,90 434 5.052.774.080
9/9/1999 277,50 279,99 +1,26% 276,50 279,99 278,35 278,50 279,99 454 4.559.099.680
8/9/1999 275,00 276,50 +0,36% 272,00 277,50 275,27 276,50 277,00 469 5.237.415.460
6/9/1999 278,00 275,50 -0,90% 275,01 278,00 276,03 275,00 275,50 53 161.203.280
3/9/1999 275,00 277,99 +2,21% 275,00 279,00 277,09 277,99 278,00 438 3.021.766.250
2/9/1999 262,00 271,99 +2,64% 261,50 273,00 268,92 271,00 271,99 475 3.893.234.270
1/9/1999 257,00 265,00 +3,11% 257,00 267,00 263,95 265,00 265,70 452 3.960.587.540
31/8/1999 255,00 257,00 +1,98% 250,00 258,00 252,98 257,00 258,00 330 1.532.055.450
30/8/1999 254,00 252,00 -0,40% 251,00 256,00 254,49 252,00 254,90 251 1.681.975.980
27/8/1999 250,00 253,00 +2,02% 249,00 254,00 251,69 253,00 255,00 204 2.126.861.720
26/8/1999 254,00 248,00 -1,00% 247,00 254,00 249,54 248,00 252,00 425 3.324.421.130
25/8/1999 257,00 250,50 -0,99% 250,50 257,00 253,23 250,50 253,00 564 5.886.457.880
24/8/1999 253,00 253,00 0,00% 250,00 255,00 252,37 252,00 253,00 401 4.187.954.110
23/8/1999 256,00 253,00 0,00% 250,00 256,00 253,56 253,00 254,00 376 4.055.084.800
20/8/1999 239,50 253,00 +6,08% 239,50 253,00 247,62 251,00 253,00 385 2.848.381.490
19/8/1999 230,00 238,50 +1,49% 230,00 240,00 236,00 238,50 242,00 430 3.376.026.940
18/8/1999 233,00 235,01 -0,63% 230,00 236,00 232,99 235,01 242,00 428 4.061.616.160
17/8/1999 238,50 236,50 -0,84% 233,00 242,10 237,66 236,50 238,00 336 2.561.767.810
16/8/1999 240,00 238,50 -1,49% 235,00 243,00 240,60 238,50 240,00 262 1.982.069.030
13/8/1999 242,00 242,10 +2,15% 237,00 244,00 241,47 242,10 243,00 302 3.819.894.210
12/8/1999 245,00 237,00 -2,51% 235,00 247,00 244,04 237,00 244,00 386 2.553.645.240
11/8/1999 236,00 243,10 +4,25% 234,00 245,00 239,34 243,10 275,00 425 3.234.926.330
10/8/1999 235,00 233,20 -1,81% 229,00 239,00 233,89 233,20 235,00 469 3.098.676.990
9/8/1999 243,00 237,50 -2,86% 234,00 243,00 237,93 237,00 237,50 416 2.744.091.950
6/8/1999 254,00 244,50 -5,05% 240,00 257,50 246,06 244,00 244,50 695 8.716.731.440
5/8/1999 261,00 257,50 -0,96% 254,00 263,50 256,76 257,00 257,50 505 4.421.751.770
4/8/1999 260,00 260,00 0,00% 258,02 266,00 262,02 258,00 260,00 455 4.921.704.890
3/8/1999 256,00 259,99 +3,17% 254,20 260,50 257,65 259,50 259,99 531 5.266.024.690
2/8/1999 256,00 252,01 -1,98% 250,00 262,00 258,75 252,01 254,00 258 3.102.729.580
30/7/1999 258,00 257,11 +0,82% 256,00 259,00 257,09 257,11 258,00 347 3.051.205.700
29/7/1999 260,00 255,01 -2,47% 253,50 260,00 255,45 255,01 255,99 442 5.269.068.530
28/7/1999 264,50 261,48 +0,18% 261,00 266,00 264,10 250,01 261,49 328 2.734.033.820
27/7/1999 262,01 261,00 +1,16% 260,00 264,50 261,72 261,00 261,79 241 1.404.431.780
26/7/1999 262,00 258,00 -3,01% 258,00 264,50 261,48 258,00 260,99 447 3.905.520.590
23/7/1999 278,00 266,00 -4,32% 266,00 278,95 272,98 266,00 267,00 529 5.238.608.050
22/7/1999 278,00 278,00 +0,18% 276,00 279,30 277,90 277,50 278,00 322 3.255.673.810
21/7/1999 275,00 277,50 -0,54% 275,00 280,00 277,72 277,50 279,00 339 3.892.893.580
20/7/1999 278,50 279,00 0,00% 277,00 281,00 279,34 275,00 279,00 457 5.118.407.080
19/7/1999 281,50 279,00 0,00% 277,00 281,50 278,80 278,80 280,00 344 3.016.666.780
16/7/1999 275,00 279,00 +1,45% 273,00 279,00 275,79 278,02 279,00 272 2.050.813.840
15/7/1999 280,00 275,00 -0,73% 275,00 280,00 277,47 275,00 276,00 291 2.823.260.330
14/7/1999 278,00 277,01 +1,47% 276,00 281,00 278,31 277,00 278,10 523 7.307.526.890
13/7/1999 268,00 273,00 -0,73% 263,00 278,00 272,79 273,00 275,50 494 5.324.057.110
12/7/1999 278,00 275,00 -1,08% 268,00 283,00 272,50 275,00 277,00 538 3.734.666.710
8/7/1999 283,00 278,00 -2,46% 274,00 284,00 281,67 276,50 278,00 470 3.684.327.020
7/7/1999 283,00 285,00 +0,18% 281,00 286,99 284,19 283,01 285,00 467 3.590.277.860
6/7/1999 279,00 284,50 +1,61% 278,01 285,00 282,56 283,50 284,50 601 4.761.254.030
5/7/1999 283,00 280,00 -0,89% 278,00 288,00 284,60 280,00 281,00 431 2.849.478.940
2/7/1999 280,00 282,51 +1,44% 277,00 284,00 281,07 282,51 283,50 653 4.711.628.400
1/7/1999 275,00 278,50 +1,27% 273,50 279,00 276,57 278,50 278,90 787 6.845.861.840
30/6/1999 266,00 275,00 +3,77% 260,00 275,00 268,59 275,00 276,00 381 1.760.876.620
29/6/1999 263,00 265,01 +0,88% 263,00 268,50 266,07 265,01 266,00 310 1.943.166.990
28/6/1999 260,00 262,70 +1,04% 260,00 264,00 263,35 262,70 263,00 256 1.890.080.680
25/6/1999 268,00 260,00 -2,62% 257,00 270,00 262,26 258,01 260,00 349 3.207.488.570
24/6/1999 273,00 267,00 -2,73% 266,00 273,00 268,38 267,00 267,70 571 3.914.141.410
23/6/1999 276,00 274,50 -1,26% 270,06 276,00 273,26 274,50 274,80 556 3.498.112.720
22/6/1999 271,00 278,00 +2,50% 268,50 278,00 275,19 275,00 278,00 684 5.077.428.840
21/6/1999 263,99 271,21 +4,31% 261,00 273,00 266,06 271,21 272,00 707 6.508.899.180
18/6/1999 258,00 260,00 +1,56% 255,01 262,00 259,43 260,00 260,50 511 6.019.076.590
17/6/1999 253,00 256,00 +1,79% 250,00 258,00 255,52 254,00 256,50 515 4.012.775.880
16/6/1999 245,00 251,50 +4,75% 244,00 253,50 250,40 251,50 252,00 679 5.134.065.190
15/6/1999 244,99 240,10 +0,46% 239,00 244,99 241,20 239,50 240,10 375 2.042.054.440
14/6/1999 240,50 239,01 +0,42% 237,00 242,50 240,29 239,01 240,00 220 1.138.740.320
11/6/1999 239,90 238,00 -0,83% 238,00 244,10 241,93 238,00 242,50 363 3.184.786.390
10/6/1999 235,00 240,00 +2,08% 233,00 242,00 238,22 240,00 241,50 330 2.028.756.980
9/6/1999 248,00 235,10 -3,25% 235,10 248,00 240,88 235,10 238,50 356 2.645.212.050
8/6/1999 245,50 243,00 -0,82% 239,99 248,01 245,09 243,00 243,99 391 3.882.506.860
7/6/1999 251,00 245,01 -2,39% 245,00 253,00 249,54 245,01 246,00 348 2.458.719.280
4/6/1999 249,00 251,00 +1,21% 248,00 252,00 250,13 251,00 252,00 178 1.053.829.910
2/6/1999 250,00 248,00 -1,59% 245,00 251,99 248,22 247,00 248,00 434 3.591.274.340
1/6/1999 250,62 252,00 +0,20% 245,00 253,00 248,85 251,01 252,00 490 4.212.918.000
31/5/1999 245,00 251,49 +2,65% 245,00 253,00 248,86 250,00 251,49 215 847.136.040
28/5/1999 250,00 245,00 -1,60% 244,00 251,00 246,60 245,00 246,50 388 2.938.521.400
27/5/1999 243,00 248,99 +2,05% 238,00 252,00 243,38 245,00 248,99 600 5.819.479.150
26/5/1999 230,02 244,00 +7,54% 230,02 244,00 235,75 243,00 244,00 810 7.084.804.130
25/5/1999 229,00 226,90 -4,66% 225,00 231,00 228,62 226,50 226,90 872 6.320.881.670
24/5/1999 252,00 237,98 -3,26% 236,00 252,00 239,58 237,00 237,98 615 3.501.482.610
21/5/1999 252,00 246,00 -2,58% 245,00 253,00 248,00 245,70 246,00 489 3.760.076.150
20/5/1999 255,00 252,51 +0,20% 246,00 255,05 252,37 252,51 253,60 620 5.682.834.100
19/5/1999 261,51 252,00 -2,33% 251,00 261,51 255,72 252,00 253,50 633 5.876.354.080
18/5/1999 266,51 258,00 -3,41% 254,00 268,00 260,27 258,00 260,00 876 6.962.141.190
17/5/1999 272,99 267,10 -2,87% 265,00 273,00 266,79 267,10 271,00 444 15.475.264.700
14/5/1999 265,30 275,00 -0,58% 265,30 277,00 273,17 275,00 276,00 576 5.025.636.080
13/5/1999 267,50 276,60 +3,98% 267,00 278,00 273,94 276,00 276,60 725 7.744.808.450
12/5/1999 265,01 266,00 -0,75% 258,00 268,00 263,19 265,00 266,00 429 4.536.493.370
11/5/1999 273,00 268,00 -0,37% 266,00 273,00 268,41 266,50 268,00 358 3.675.406.280
10/5/1999 274,50 269,00 -1,82% 269,00 276,00 271,89 269,00 269,90 675 5.761.748.840
7/5/1999 270,99 274,00 +2,05% 266,02 274,00 269,26 274,00 274,90 554 6.465.359.980
6/5/1999 269,99 268,49 +0,95% 267,00 271,00 269,68 267,03 268,49 673 7.507.320.280
5/5/1999 261,00 265,96 +1,51% 260,01 267,00 264,16 265,02 265,96 653 6.361.896.370
4/5/1999 270,00 262,00 -2,24% 259,00 270,00 262,47 262,00 264,00 606 5.915.953.550
3/5/1999 270,12 268,00 +0,34% 263,50 272,00 268,14 268,00 269,00 817 10.033.786.370
30/4/1999 245,00 267,10 +12,70% 244,90 271,00 263,87 267,10 269,90 1.690 20.216.893.990
29/4/1999 246,00 237,01 -2,26% 236,00 248,00 240,99 237,01 237,98 569 6.219.867.730
28/4/1999 240,00 242,50 +1,05% 239,00 247,50 242,49 242,45 242,50 512 3.150.712.670
27/4/1999 240,10 239,99 -1,64% 235,00 244,00 238,73 239,00 239,99 669 4.753.893.150
26/4/1999 249,02 244,00 -2,40% 242,50 251,50 248,46 243,50 244,00 546 4.658.745.530
23/4/1999 253,00 250,00 -1,19% 250,00 255,01 251,49 250,00 251,99 400 3.426.058.240
22/4/1999 260,00 253,00 +0,20% 253,00 264,00 256,90 253,00 253,99 630 4.193.654.900
20/4/1999 260,00 252,49 -4,72% 250,00 260,00 255,32 252,00 252,49 610 3.892.130.570
19/4/1999 271,00 265,00 -1,67% 261,01 275,99 271,45 263,00 265,00 623 6.064.469.730
16/4/1999 266,00 269,50 +2,47% 266,00 272,00 269,18 269,00 269,50 537 5.591.144.250
15/4/1999 264,01 263,00 -0,38% 257,00 268,00 263,93 262,00 263,00 422 3.393.416.910
14/4/1999 263,50 264,00 +0,53% 261,00 267,00 264,94 264,00 264,50 781 7.937.775.440
13/4/1999 272,00 262,60 -0,91% 262,10 272,01 267,31 262,60 263,00 614 4.973.954.950
12/4/1999 258,00 265,00 +1,15% 250,00 269,00 257,81 265,00 267,00 734 5.499.725.260
9/4/1999 276,00 262,00 -4,06% 261,00 279,00 264,19 262,00 262,40 692 6.517.472.860
8/4/1999 275,00 273,10 -0,33% 271,00 286,00 278,82 273,10 273,99 1.000 9.212.396.420
7/4/1999 263,35 274,00 +4,59% 262,01 275,00 267,09 272,00 274,00 616 6.370.485.130
6/4/1999 258,00 261,98 +4,37% 252,00 263,50 259,67 261,00 261,98 671 5.463.371.300
5/4/1999 238,01 251,00 +5,46% 238,01 252,00 246,45 249,50 251,00 543 5.570.367.110
31/3/1999 239,00 238,00 +0,42% 236,00 243,79 239,28 238,00 238,80 472 3.792.220.610
30/3/1999 227,00 237,01 +4,50% 226,80 241,00 237,08 237,01 237,98 736 6.218.569.680
29/3/1999 222,00 226,80 +3,33% 217,00 228,00 223,57 221,00 226,80 414 2.864.948.320
26/3/1999 220,01 219,50 -0,23% 217,50 224,00 219,72 218,00 219,50 401 3.280.920.930
25/3/1999 206,10 220,00 +7,06% 206,10 224,00 216,29 220,00 221,00 761 5.797.616.560
24/3/1999 212,00 205,49 -3,07% 201,00 214,99 208,96 204,01 205,49 444 2.903.922.470
23/3/1999 214,00 212,00 -1,40% 209,00 214,50 212,18 212,00 213,00 480 3.297.396.800
22/3/1999 219,00 215,00 -3,59% 212,00 221,00 214,72 214,50 215,00 514 3.647.893.910
19/3/1999 223,00 223,00 +1,83% 219,01 227,00 222,70 222,50 223,00 602 5.062.060.060
18/3/1999 216,99 219,00 +0,92% 215,00 223,00 219,61 219,00 221,00 566 3.596.901.580
17/3/1999 219,00 217,00 -0,91% 213,00 219,00 216,43 217,00 217,50 613 3.495.789.170
16/3/1999 219,99 219,00 0,00% 216,00 225,00 221,19 219,00 220,00 862 5.687.623.310
15/3/1999 203,00 219,00 +8,41% 203,00 220,00 214,07 218,30 219,00 718 4.444.037.380
12/3/1999 204,00 202,01 -0,49% 196,99 207,00 200,90 202,01 203,00 642 3.952.691.900
11/3/1999 200,00 203,00 +2,53% 195,00 208,50 202,98 201,01 203,00 906 8.325.275.570
10/3/1999 190,00 198,00 +5,04% 190,00 200,00 195,31 196,50 198,00 758 5.479.894.940
9/3/1999 189,00 188,50 -0,26% 186,00 192,00 188,22 188,50 188,99 696 6.228.897.240
8/3/1999 181,12 189,00 +5,00% 179,89 189,00 185,58 188,00 189,00 383 2.130.729.770
5/3/1999 177,00 180,00 +1,69% 177,00 182,50 180,08 179,00 180,00 896 5.256.162.560
4/3/1999 168,00 177,00 +6,49% 168,00 177,00 173,61 176,00 177,00 740 4.231.217.870
3/3/1999 169,00 166,21 -1,65% 164,00 169,98 165,61 166,21 166,50 369 1.812.634.710
2/3/1999 170,00 169,00 -1,17% 167,80 171,00 168,93 169,00 169,50 348 2.101.915.360
1/3/1999 163,00 171,00 +6,14% 163,00 172,00 169,23 168,02 171,00 576 4.410.126.480
26/2/1999 156,02 161,11 +3,94% 153,00 161,11 157,91 161,11 162,00 550 2.858.304.350
25/2/1999 163,00 155,00 -5,20% 155,00 166,00 161,34 155,00 157,00 609 3.411.182.610
24/2/1999 168,00 163,50 -3,25% 163,50 169,69 166,89 163,00 164,00 509 3.673.590.530
23/2/1999 173,90 169,00 -1,17% 166,12 177,00 171,96 168,51 169,00 724 4.156.986.140
22/2/1999 161,00 171,00 +6,21% 160,00 172,00 167,73 171,00 171,50 797 4.255.014.350
19/2/1999 153,00 161,00 +3,87% 153,00 162,00 158,13 159,00 161,00 383 2.054.810.170
18/2/1999 154,00 155,00 +1,97% 151,00 156,00 153,63 154,00 155,90 290 1.799.821.070
17/2/1999 152,00 152,00 +1,33% 151,00 156,50 153,55 151,01 153,00 283 1.188.393.870
12/2/1999 153,11 150,01 -2,27% 149,50 153,11 150,33 150,00 151,90 277 1.103.334.210
11/2/1999 157,01 153,50 -0,97% 153,01 158,00 155,91 153,00 154,00 481 2.486.103.960
10/2/1999 152,00 155,00 +0,32% 152,00 156,00 153,49 153,10 155,00 544 2.741.187.960
9/2/1999 159,00 154,50 -2,22% 152,50 161,49 156,40 154,00 155,00 556 2.733.774.710
8/2/1999 145,00 158,00 +6,40% 144,00 159,00 152,61 156,50 158,00 655 3.801.426.670
5/2/1999 154,00 148,50 -4,19% 146,00 154,00 148,11 147,10 149,50 629 3.514.716.450
4/2/1999 155,00 155,00 -0,64% 150,50 156,10 153,29 155,00 156,00 682 3.311.310.980
3/2/1999 160,00 156,00 -1,58% 153,00 163,99 156,59 155,50 156,00 666 3.016.318.830
2/2/1999 150,99 158,50 +4,97% 145,00 162,00 154,80 158,00 159,00 1.220 6.076.572.970
1/2/1999 139,00 151,00 +11,03% 137,00 151,99 144,60 150,00 152,00 1.040 5.475.456.490
29/1/1999 131,00 136,00 +4,62% 131,00 142,00 138,46 135,01 138,40 1.217 9.022.521.780
28/1/1999 116,00 129,99 +13,53% 116,00 129,99 122,29 125,50 128,50 901 6.897.156.610
27/1/1999 114,00 114,50 -0,01% 114,00 118,00 115,57 114,01 116,49 619 3.352.841.690
26/1/1999 117,00 114,51 +3,16% 110,01 118,00 115,00 115,01 115,50 771 3.635.467.930
22/1/1999 116,00 111,00 -4,31% 110,00 118,00 112,36 111,00 111,50 539 1.799.799.060
21/1/1999 115,00 116,00 -2,11% 111,00 118,00 115,49 115,50 117,99 851 4.356.411.510
20/1/1999 114,04 118,50 +5,80% 114,00 121,00 118,53 119,00 120,00 1.066 7.254.131.210
19/1/1999 105,00 112,00 +1,82% 105,00 115,00 111,12 111,50 112,90 1.014 6.293.705.040
18/1/1999 105,00 110,00 +4,77% 99,00 120,00 109,73 109,00 111,00 1.103 4.076.376.750
15/1/1999 85,00 104,99 +20,68% 79,00 105,00 98,36 103,10 105,00 1.419 6.839.811.580
14/1/1999 111,00 87,00 -19,07% 84,01 112,00 93,18 85,10 87,50 1.861 7.070.533.190
13/1/1999 101,97 107,50 -9,66% 99,00 110,00 104,79 106,50 107,50 1.509 4.620.184.710
12/1/1999 123,00 119,00 -5,18% 114,50 123,00 117,46 118,00 119,50 883 2.567.104.640
11/1/1999 130,00 125,50 -6,27% 123,00 131,00 125,32 124,00 125,90 599 2.039.334.060
8/1/1999 140,00 133,89 -3,54% 132,00 142,00 138,26 132,03 133,90 484 1.937.562.760
7/1/1999 137,00 138,80 -2,60% 134,00 139,00 136,31 137,01 138,90 442 1.674.480.090
6/1/1999 140,00 142,50 +3,28% 140,00 142,99 141,38 141,50 142,50 422 1.826.570.230
5/1/1999 133,00 137,98 +3,74% 131,00 141,00 137,23 136,01 137,99 545 2.095.786.570
4/1/1999 141,00 133,00 -2,92% 133,00 142,50 138,70 134,10 135,00 480 2.158.473.820
30/12/1998 138,00 137,00 +2,24% 133,00 139,00 135,51 136,00 140,00 307 966.201.440
29/12/1998 139,00 134,00 -3,94% 132,01 139,00 135,27 133,51 135,99 358 1.010.612.750
28/12/1998 148,00 139,50 -5,10% 139,00 149,00 144,88 139,01 141,00 327 1.039.987.900
23/12/1998 143,00 147,00 +1,38% 143,00 148,00 146,69 147,00 148,80 285 1.290.177.530
22/12/1998 140,00 145,00 +3,20% 139,00 145,00 141,64 143,00 144,99 427 2.080.094.140
21/12/1998 136,00 140,50 +5,65% 136,00 141,99 138,82 139,00 141,00 625 3.512.706.900
18/12/1998 132,00 132,99 +1,52% 128,99 133,99 132,59 131,00 132,99 308 4.903.597.090
17/12/1998 127,00 131,00 -0,76% 126,00 133,00 129,90 130,00 130,90 461 1.838.120.550
16/12/1998 140,00 132,00 -4,35% 128,00 143,00 133,57 130,00 131,99 811 5.319.638.950
15/12/1998 133,00 138,00 +3,76% 132,00 140,00 135,45 137,01 138,00 529 3.010.000.790
14/12/1998 144,00 133,00 -9,52% 129,20 144,00 132,38 132,60 134,00 661 5.360.643.390
11/12/1998 151,00 147,00 -3,92% 144,01 151,00 146,82 146,00 147,00 400 1.615.626.590
10/12/1998 155,00 153,00 0,00% 151,00 157,10 155,27 152,00 154,00 488 2.370.549.960
9/12/1998 163,00 153,00 -4,38% 149,00 163,00 153,20 152,00 153,99 585 2.276.046.570
8/12/1998 165,00 160,00 -3,61% 159,00 168,00 162,71 159,03 160,00 449 2.057.172.830
7/12/1998 165,00 166,00 +4,40% 162,00 167,00 165,26 165,50 166,95 380 1.929.963.310
4/12/1998 165,00 159,00 -1,85% 158,00 169,99 163,19 161,00 163,99 340 1.229.865.010
3/12/1998 170,00 162,00 -8,99% 161,00 172,00 166,46 161,50 162,99 898 4.708.017.430
2/12/1998 174,50 178,00 +2,01% 174,00 180,00 177,05 178,01 178,50 461 2.461.814.130
1/12/1998 171,00 174,50 +2,05% 163,00 174,50 168,16 173,50 174,80 603 2.858.157.010
30/11/1998 181,50 171,00 -6,30% 169,00 181,50 175,94 170,02 175,00 473 1.718.634.030
27/11/1998 183,10 182,50 -0,82% 182,00 185,00 182,98 182,50 183,00 333 2.151.166.600
26/11/1998 190,00 184,00 -3,16% 183,50 193,00 187,32 184,00 184,50 377 2.117.090.830
25/11/1998 186,00 190,00 +2,71% 183,00 190,00 187,16 189,50 191,00 486 2.420.829.400
24/11/1998 185,00 184,99 -0,54% 182,00 185,00 183,85 184,00 185,00 378 1.707.506.760
23/11/1998 184,50 186,00 +0,97% 182,50 187,50 185,64 184,51 185,50 501 3.232.300.810
20/11/1998 191,00 184,21 -1,49% 184,00 192,00 187,83 184,50 186,00 520 2.672.729.040
19/11/1998 193,00 187,00 -3,60% 185,00 194,01 189,64 186,00 187,00 540 3.287.150.490
18/11/1998 188,00 193,98 +2,10% 187,00 194,00 191,60 192,00 193,99 673 4.218.279.660
17/11/1998 187,00 189,99 +3,26% 184,00 192,00 187,59 188,00 190,00 753 4.270.079.760
16/11/1998 180,00 184,00 +5,20% 180,00 184,00 182,47 183,00 184,00 341 1.254.862.300
13/11/1998 175,00 174,90 +2,88% 168,00 177,00 173,71 172,00 174,90 552 2.170.268.650
12/11/1998 177,00 170,00 -5,03% 168,00 183,00 174,35 170,00 172,50 620 2.370.738.670
11/11/1998 183,00 179,00 -1,65% 178,00 189,00 183,00 178,00 179,98 530 3.899.718.770
10/11/1998 183,00 182,00 -2,15% 180,50 183,00 181,75 181,20 182,00 534 3.221.583.450
9/11/1998 184,00 186,00 +1,10% 181,00 189,00 184,43 185,50 187,00 492 3.678.094.210
6/11/1998 183,00 183,98 +1,65% 181,00 187,99 184,22 181,05 182,99 767 5.419.705.760
5/11/1998 170,90 181,00 +6,48% 165,00 182,00 175,35 181,50 182,00 984 4.053.660.660
4/11/1998 165,00 169,99 +3,97% 165,00 172,00 169,90 169,00 169,99 925 4.839.543.330
3/11/1998 153,00 163,50 +9,00% 153,00 164,00 159,67 163,00 164,00 850 3.126.385.870
30/10/1998 146,00 150,00 +7,53% 144,00 153,00 149,46 151,40 152,40 716 2.877.854.460
29/10/1998 143,00 139,50 -4,45% 137,00 145,00 139,69 139,00 139,90 835 2.822.630.950
28/10/1998 140,01 146,00 +1,39% 140,00 160,00 151,26 146,00 147,00 927 4.247.750.200
27/10/1998 148,00 144,00 -1,38% 141,00 152,00 146,26 144,00 144,40 749 2.346.369.770
26/10/1998 157,00 146,01 -7,00% 146,01 160,00 150,02 146,10 147,50 670 2.277.695.300
23/10/1998 166,00 157,00 -6,54% 156,00 166,00 161,73 156,03 158,00 719 2.461.643.050
22/10/1998 167,00 167,98 +0,59% 162,00 169,99 166,56 166,51 169,00 932 4.026.598.290
21/10/1998 154,00 167,00 +9,15% 151,00 172,00 160,24 168,00 169,00 1.157 5.534.377.530
20/10/1998 143,00 153,00 +7,75% 143,00 153,00 148,07 151,00 153,90 958 4.605.447.100
19/10/1998 138,00 142,00 +2,16% 136,50 144,99 142,05 140,50 142,00 792 3.685.366.210
16/10/1998 135,00 139,00 +0,72% 135,00 140,50 138,79 138,00 139,00 681 2.700.446.090
15/10/1998 128,50 138,00 +5,75% 127,01 141,00 133,61 138,00 140,00 722 3.224.719.130
14/10/1998 128,50 130,50 -0,76% 127,50 132,00 129,98 130,00 130,50 856 2.648.607.940
13/10/1998 126,00 131,50 +6,06% 126,00 131,50 128,35 130,00 130,50 705 2.489.001.580
9/10/1998 119,00 123,99 +6,89% 118,00 124,00 120,86 120,10 123,98 723 2.449.983.990
8/10/1998 112,00 116,00 +0,87% 110,00 117,00 112,65 116,00 117,00 575 1.655.629.080
7/10/1998 117,00 115,00 -1,71% 114,00 118,80 116,25 114,50 115,49 553 1.097.601.630
6/10/1998 115,00 117,00 +4,93% 114,00 118,98 116,64 116,60 117,50 613 2.057.580.030
5/10/1998 113,00 111,50 -4,70% 110,00 115,00 112,15 112,00 112,29 670 1.466.922.060
2/10/1998 115,00 117,00 +5,41% 111,50 118,99 116,41 116,00 117,00 945 2.904.904.760
1/10/1998 116,90 111,00 -9,01% 111,00 119,50 116,53 112,00 113,00 832 2.127.279.220
30/9/1998 122,00 121,99 -3,18% 120,00 124,00 121,80 121,50 122,00 708 2.225.899.730
29/9/1998 126,00 126,00 -0,39% 120,00 129,00 126,12 126,00 126,80 684 2.200.949.130
28/9/1998 125,00 126,49 +2,84% 124,50 130,50 127,05 125,50 126,00 633 2.475.754.340
25/9/1998 125,00 123,00 -5,38% 118,00 125,00 122,19 123,20 124,50 1.030 2.924.713.600
24/9/1998 138,00 130,00 -5,80% 128,00 141,00 135,11 128,52 129,50 962 3.786.694.420
23/9/1998 122,00 138,00 +15,97% 121,50 138,00 128,59 135,00 138,00 1.092 4.748.141.960
22/9/1998 120,00 119,00 +2,59% 117,00 122,00 119,40 118,50 119,00 687 2.238.353.450
21/9/1998 117,00 116,00 -2,93% 109,01 117,00 114,39 116,50 116,99 491 1.160.413.230
18/9/1998 118,00 119,50 +3,91% 118,00 122,01 119,94 119,10 119,50 824 3.193.798.570
17/9/1998 125,50 115,00 -14,81% 113,00 125,50 117,57 116,00 116,99 1.827 6.155.204.290
16/9/1998 150,00 135,00 -9,99% 131,00 156,00 144,93 136,00 139,00 1.578 6.159.089.410
15/9/1998 124,00 149,99 +18,10% 120,00 152,50 140,11 149,00 149,99 1.787 7.934.792.260
14/9/1998 114,00 127,00 +12,39% 109,00 128,99 120,50 127,00 128,00 1.061 3.395.598.020
11/9/1998 95,00 113,00 +15,31% 90,00 113,00 106,28 112,50 113,90 1.195 3.408.858.010
10/9/1998 115,00 98,00 -16,95% 95,02 115,00 98,89 97,00 99,00 1.472 6.316.109.830
9/9/1998 120,00 118,00 -2,49% 117,00 124,00 120,15 116,00 117,00 864 2.832.908.600
8/9/1998 132,00 121,01 -5,47% 119,00 136,00 126,81 122,00 123,00 1.174 4.521.647.910
4/9/1998 134,00 128,01 -3,75% 118,00 138,00 128,00 128,00 130,00 1.233 6.801.139.870
3/9/1998 135,00 133,00 -5,00% 127,00 138,00 132,77 132,00 133,00 1.211 8.061.945.950
2/9/1998 132,00 140,00 +6,06% 131,00 150,00 142,20 140,00 141,00 1.300 7.319.057.670
1/9/1998 123,00 132,00 +10,00% 118,00 135,00 127,79 131,00 133,00 970 4.212.522.090
31/8/1998 125,00 120,00 -4,00% 118,00 125,00 120,87 119,00 122,50 628 1.388.950.510
28/8/1998 135,00 125,00 -0,79% 119,00 135,00 125,23 123,00 125,98 1.130 3.928.307.810
27/8/1998 140,00 126,00 -13,10% 124,00 141,00 133,77 125,50 135,50 1.000 3.925.872.920
26/8/1998 153,00 145,00 -7,05% 142,00 153,00 145,72 145,00 146,00 1.020 4.338.982.610
25/8/1998 165,00 156,00 -2,50% 151,00 166,00 160,40 157,00 158,50 730 3.535.050.880
24/8/1998 170,00 160,00 -5,33% 159,00 174,00 161,68 159,90 161,00 541 2.301.703.470
21/8/1998 170,02 169,00 -5,59% 153,00 172,00 164,11 168,00 170,00 1.019 4.835.310.120
20/8/1998 188,00 179,00 -5,30% 178,00 188,00 181,87 178,51 179,00 581 2.907.154.390
19/8/1998 195,00 189,01 -1,81% 189,00 197,00 192,73 189,02 193,50 541 2.585.392.820
18/8/1998 195,50 192,50 -0,52% 189,50 195,50 191,56 192,00 193,80 565 2.690.361.550
17/8/1998 200,00 193,50 -2,76% 192,10 200,00 193,80 193,00 194,00 462 3.430.014.280
14/8/1998 208,00 199,00 +0,51% 197,00 210,00 201,55 199,00 202,00 425 1.842.802.430
13/8/1998 193,00 198,00 +2,33% 190,01 200,00 195,90 196,01 198,00 560 2.967.006.780
12/8/1998 205,00 193,49 -2,77% 190,01 206,00 196,93 192,00 193,50 699 4.150.120.120
11/8/1998 192,00 199,00 -1,49% 190,00 199,00 193,73 196,00 199,98 832 5.377.942.220
10/8/1998 207,00 202,00 -2,88% 200,00 207,00 201,92 201,01 202,99 606 4.737.987.900
7/8/1998 220,00 207,99 -6,31% 204,98 220,00 211,39 206,00 207,90 918 5.567.547.170
6/8/1998 225,00 222,00 -3,48% 219,00 226,00 222,56 220,00 222,00 613 4.029.262.820
5/8/1998 237,00 230,00 -2,95% 226,00 240,00 230,79 230,00 234,00 582 5.633.940.610
4/8/1998 248,00 237,00 -3,31% 234,00 248,50 241,66 235,00 238,00 624 4.518.708.690
3/8/1998 254,00 245,11 -3,88% 245,11 254,00 248,70 246,00 247,00 434 3.358.798.280
31/7/1998 260,00 255,00 -2,68% 254,00 260,00 256,20 254,00 256,00 348 1.774.999.230
30/7/1998 264,99 262,01 +1,16% 261,50 265,00 263,42 262,00 263,00 439 3.219.869.840
29/7/1998 263,00 259,00 -0,77% 254,00 269,97 265,30 258,00 260,00 406 3.358.821.000
28/7/1998 263,00 261,00 +0,38% 252,00 265,99 257,98 254,00 263,00 644 6.424.018.270
27/7/1998 261,00 260,00 -0,76% 255,50 261,00 258,30 259,01 262,00 620 5.119.268.850
24/7/1998 270,00 262,00 -1,50% 256,00 270,00 262,93 261,00 262,00 625 5.140.711.770
23/7/1998 276,00 266,00 -4,32% 263,51 276,99 269,31 265,00 266,00 753 5.838.003.030
22/7/1998 275,00 278,00 0,00% 271,00 278,00 274,05 273,01 278,00 669 4.816.227.120
21/7/1998 273,00 278,00 +0,73% 272,00 280,00 277,08 275,00 276,98 544 4.818.172.750
20/7/1998 271,00 275,99 +2,60% 267,00 276,00 270,69 274,00 275,40 416 3.745.653.640
17/7/1998 268,00 269,00 +0,75% 266,00 273,00 269,85 268,00 270,00 444 3.246.091.600
16/7/1998 261,00 267,00 +2,69% 261,00 270,00 266,43 264,50 268,00 534 5.364.190.720
15/7/1998 259,00 260,00 +0,39% 257,01 263,50 260,87 259,00 261,00 550 4.434.549.810
14/7/1998 255,00 259,00 +3,19% 252,00 260,00 257,30 255,00 259,00 510 3.997.552.590
13/7/1998 254,00 251,00 0,00% 250,00 256,00 253,22 250,00 252,50 427 4.032.662.310
10/7/1998 250,00 251,00 +0,40% 246,00 257,00 250,63 250,00 253,00 301 2.002.333.770
8/7/1998 250,00 250,00 +2,04% 245,00 254,00 251,18 249,10 252,00 577 4.624.360.730
7/7/1998 238,00 245,00 +3,81% 238,00 249,00 243,06 244,00 245,00 406 3.736.922.520
6/7/1998 225,00 236,00 +3,51% 223,00 240,00 235,60 231,00 238,00 682 5.149.478.560
3/7/1998 220,00 228,00 +3,64% 219,99 228,00 224,21 226,00 230,00 192 1.124.437.020
2/7/1998 216,48 220,00 +0,46% 215,00 220,00 217,59 219,00 222,00 369 2.360.089.210
1/7/1998 215,00 219,00 +1,86% 214,00 220,00 216,57 219,00 219,50 278 2.481.938.380
30/6/1998 215,00 215,00 +0,33% 212,00 217,00 215,62 213,00 216,50 311 2.315.382.600
29/6/1998 210,00 214,30 +2,05% 210,00 215,00 213,37 214,00 214,30 258 1.412.098.280
26/6/1998 213,00 210,00 -1,87% 210,00 216,00 211,97 210,00 212,00 351 2.559.980.780
25/6/1998 216,00 214,00 -0,93% 213,00 221,00 217,70 213,00 215,00 406 2.419.330.540
24/6/1998 217,00 216,00 -0,46% 215,00 219,20 217,26 217,00 218,40 256 1.661.397.190
23/6/1998 212,00 217,00 +2,84% 212,00 217,00 216,17 216,01 220,00 209 1.446.435.570
22/6/1998 216,00 211,00 -2,31% 211,00 216,00 211,99 210,00 214,00 222 1.503.032.440
19/6/1998 210,00 216,00 +3,35% 210,00 217,00 213,88 212,60 215,89 304 2.391.073.730
18/6/1998 217,00 209,00 -4,57% 207,00 219,00 212,92 208,02 211,00 380 2.862.298.520
17/6/1998 215,00 219,00 +5,29% 212,00 223,00 216,91 218,50 220,00 531 5.221.760.360
16/6/1998 212,00 208,00 +0,48% 205,00 213,00 208,67 207,00 209,00 453 4.620.646.550
15/6/1998 210,00 207,01 -5,04% 207,00 213,00 209,84 207,00 209,00 587 4.292.018.330
12/6/1998 225,00 218,00 -4,80% 212,00 225,00 216,23 217,02 218,00 560 4.074.476.370
10/6/1998 234,00 229,00 -4,18% 228,00 234,00 230,76 230,00 235,00 247 1.387.330.220
9/6/1998 244,00 239,00 -2,45% 239,00 246,00 243,68 215,00 239,00 209 1.122.408.840
8/6/1998 243,00 245,00 +0,83% 239,00 247,00 244,90 246,00 247,00 378 2.913.594.650
5/6/1998 238,00 242,99 +1,25% 238,00 244,00 241,18 241,50 243,00 287 1.603.409.390
4/6/1998 240,00 240,00 +1,27% 235,00 242,00 239,12 235,01 241,99 296 1.970.352.810
3/6/1998 241,00 237,00 -0,84% 235,00 243,00 238,77 236,00 237,00 573 5.775.048.420
2/6/1998 225,00 239,00 +6,22% 225,00 239,00 235,06 237,00 238,00 612 7.914.449.810
1/6/1998 215,00 225,00 +1,35% 209,00 227,00 220,06 224,00 225,90 470 6.445.837.750
29/5/1998 230,00 222,00 -3,48% 220,00 232,00 225,93 221,00 224,00 350 2.073.617.120
28/5/1998 215,00 230,00 +6,98% 213,00 232,00 224,69 227,00 230,00 674 5.379.308.590
27/5/1998 200,00 215,00 +2,38% 195,00 215,00 204,55 213,00 217,00 617 4.583.236.570
26/5/1998 225,50 210,00 -6,67% 208,00 225,50 220,42 208,01 212,00 437 4.632.718.890
25/5/1998 232,00 225,00 -3,43% 223,00 232,00 225,50 225,05 264,68 207 1.197.864.980
22/5/1998 234,00 233,00 -0,85% 230,00 235,90 232,47 232,50 234,00 259 2.063.422.370
21/5/1998 239,00 235,00 -0,84% 234,00 243,00 238,18 234,00 236,00 432 4.915.351.310
20/5/1998 243,00 237,00 -1,46% 229,00 244,00 235,92 237,00 239,00 434 4.211.801.280
19/5/1998 242,00 240,50 +1,05% 239,00 243,01 240,72 240,00 241,00 431 6.361.285.080
18/5/1998 253,00 238,00 -6,48% 233,50 253,00 241,53 236,51 240,00 515 5.860.916.410
15/5/1998 251,33 254,50 +1,80% 251,00 255,00 252,05 253,00 256,00 335 3.157.550.400
14/5/1998 255,00 250,00 -0,20% 248,01 257,00 253,48 247,00 250,00 467 5.912.619.200
13/5/1998 252,00 250,50 -0,60% 248,00 252,00 250,12 250,00 251,00 470 6.733.233.750
12/5/1998 254,80 252,00 -1,95% 247,00 259,00 252,31 251,01 252,00 521 4.227.595.460
11/5/1998 265,00 257,00 -2,28% 255,00 269,00 259,49 255,00 255,99 358 2.802.500.260
8/5/1998 267,00 263,00 -0,38% 261,01 271,00 264,70 262,00 264,00 674 7.261.507.440
7/5/1998 270,00 264,00 -3,30% 264,00 272,00 268,81 261,00 267,00 502 6.335.127.270
6/5/1998 280,00 273,00 -2,50% 273,00 283,00 279,79 266,00 275,00 368 3.594.017.940
5/5/1998 278,00 280,00 0,00% 277,00 281,00 279,30 276,00 290,00 392 5.076.716.180
4/5/1998 290,00 280,00 -3,45% 279,51 290,00 283,90 279,50 283,00 357 4.385.232.370
30/4/1998 289,00 290,00 +1,05% 286,99 290,00 288,47 288,00 291,00 286 2.984.835.760
29/4/1998 286,00 287,00 -0,35% 285,00 290,00 287,48 286,00 288,00 434 4.923.464.370
28/4/1998 283,00 288,00 +3,04% 283,00 290,00 285,62 283,10 289,99 585 7.385.172.630
27/4/1998 282,99 279,49 -3,29% 277,00 285,00 280,40 277,00 279,50 535 5.248.049.870
24/4/1998 284,00 289,00 +2,12% 282,00 290,00 286,27 288,00 290,00 319 3.513.179.080
23/4/1998 282,00 282,99 +0,35% 280,00 287,00 282,92 280,00 282,00 356 3.504.915.150
22/4/1998 281,00 282,00 -1,74% 279,00 285,00 282,34 281,00 282,99 453 3.966.717.910
20/4/1998 290,00 287,00 -1,03% 286,00 291,00 287,62 285,00 287,00 316 5.647.278.000
17/4/1998 285,00 290,00 -0,34% 285,00 290,50 288,30 288,80 290,00 366 3.382.139.060
16/4/1998 292,00 291,00 -1,36% 288,00 293,00 291,05 290,00 293,00 374 2.554.878.840
15/4/1998 292,00 295,00 0,00% 292,00 297,00 294,80 294,00 296,00 516 6.812.733.270
14/4/1998 290,00 294,99 +2,08% 288,50 295,50 292,68 293,01 295,00 567 7.864.240.500
13/4/1998 289,00 288,99 +1,05% 286,99 290,00 288,12 288,50 289,00 381 3.556.319.710
8/4/1998 282,00 286,00 +2,14% 279,00 288,99 284,90 286,00 287,00 421 4.883.261.400
7/4/1998 285,00 280,00 +0,72% 276,00 285,00 279,25 277,50 281,00 548 5.928.894.420
6/4/1998 271,00 278,00 +2,58% 271,00 278,00 276,02 277,00 278,00 416 3.220.332.730
3/4/1998 275,00 271,00 -2,17% 270,00 280,00 275,01 270,01 272,00 420 5.106.660.760
2/4/1998 266,00 277,00 +2,59% 266,00 280,00 274,42 276,00 278,00 454 3.970.129.900
1/4/1998 270,00 270,00 -0,37% 267,00 270,00 268,30 267,50 271,00 271 1.517.006.570
31/3/1998 269,00 271,00 +1,88% 268,00 272,00 269,84 268,00 270,00 383 2.630.713.860
30/3/1998 272,00 266,00 -2,92% 265,00 273,00 267,68 265,01 267,00 227 1.389.836.670
27/3/1998 272,00 274,00 +0,74% 269,00 276,00 273,89 269,00 272,00 306 2.797.029.320
26/3/1998 269,00 271,99 +1,11% 266,00 271,99 267,40 269,00 272,00 342 3.159.647.900
25/3/1998 272,00 269,00 -2,18% 265,50 272,00 269,98 266,00 269,00 316 1.985.769.600
24/3/1998 277,00 275,00 -1,08% 275,00 278,00 277,01 240,00 276,00 372 3.234.095.260
23/3/1998 278,00 278,00 -0,36% 275,50 279,00 277,06 277,00 280,00 273 2.345.591.410
20/3/1998 277,00 279,00 +1,27% 276,00 280,00 278,23 277,00 280,00 297 2.671.342.130
19/3/1998 275,50 275,50 0,00% 272,00 277,00 274,89 275,00 276,40 344 2.980.125.640
18/3/1998 277,00 275,50 -0,54% 275,00 279,00 277,28 275,03 277,00 444 4.050.640.590
17/3/1998 275,00 277,00 +0,73% 274,50 278,00 275,77 277,00 280,00 408 4.104.902.930
16/3/1998 276,00 275,00 0,00% 273,99 276,00 274,60 275,00 276,00 313 2.707.893.390

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.