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

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

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

Tempo Gráfico: Todos

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

PETR4 - PETROBRAS - PN N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 37,10 37,30 +0,03% 36,72 37,35 37,06 37,24 37,30 34.558 87.529.079.500
20/1/2025 37,22 37,29 +0,24% 37,11 37,43 37,27 37,28 37,29 32.827 51.863.077.300
17/1/2025 37,01 37,20 +0,40% 36,85 37,40 37,20 37,16 37,21 39.452 148.581.873.200
16/1/2025 37,21 37,05 -0,64% 36,77 37,24 36,96 37,04 37,05 35.783 98.823.360.600
15/1/2025 36,93 37,29 +1,28% 36,80 37,32 37,13 37,27 37,29 50.709 120.719.705.400
14/1/2025 37,11 36,82 -0,67% 36,58 37,13 36,84 36,82 36,83 39.056 107.474.852.500
13/1/2025 37,30 37,07 +0,35% 36,97 37,53 37,23 37,06 37,07 49.760 85.263.228.100
10/1/2025 37,25 36,94 +0,27% 36,90 37,52 37,19 36,93 36,95 48.428 150.013.313.700
9/1/2025 36,70 36,84 +0,44% 36,70 36,97 36,82 36,83 36,84 22.091 42.451.364.900
8/1/2025 36,99 36,68 -0,81% 36,43 37,12 36,70 36,65 36,69 44.135 89.868.996.400
7/1/2025 36,55 36,98 +2,13% 36,30 37,25 36,86 36,98 37,00 65.276 139.159.941.600
6/1/2025 36,60 36,21 -0,47% 36,06 36,69 36,26 36,20 36,21 50.002 86.155.316.100
3/1/2025 36,88 36,38 -1,06% 36,32 37,04 36,49 36,38 36,40 38.744 84.938.900.600
2/1/2025 36,42 36,77 +1,60% 36,19 37,09 36,72 36,77 36,80 72.178 110.349.979.500
30/12/2024 35,78 36,19 +1,49% 35,77 36,37 36,17 36,18 36,19 58.634 80.880.343.300
27/12/2024 36,00 35,66 -0,31% 35,61 36,00 35,80 35,66 35,67 49.931 86.478.212.500
26/12/2024 35,63 35,77 -2,96% 35,60 36,00 35,80 35,76 35,77 49.296 82.071.615.600
23/12/2024 37,00 36,86 +0,03% 36,72 37,05 36,90 36,85 36,86 58.689 161.579.249.800
20/12/2024 37,16 36,85 -0,83% 36,71 37,35 36,95 36,82 36,85 58.287 218.578.996.900
19/12/2024 37,66 37,16 -0,40% 36,98 37,93 37,34 37,16 37,18 72.872 161.588.431.000
18/12/2024 38,28 37,31 -2,58% 37,31 38,40 37,76 37,31 37,41 88.156 219.437.902.700
17/12/2024 37,94 38,30 +0,95% 37,83 38,49 38,25 38,30 38,35 71.505 151.552.903.900
16/12/2024 38,19 37,94 -0,42% 37,83 38,26 38,02 37,93 37,94 41.197 81.184.936.400
13/12/2024 38,60 38,10 -0,63% 37,92 38,73 38,16 38,10 38,11 57.391 88.361.001.900
12/12/2024 38,72 38,34 -5,54% 38,12 38,89 38,46 38,28 38,35 55.984 147.370.037.100
11/12/2024 40,35 40,59 +1,00% 39,95 40,76 40,42 40,59 40,60 67.364 189.618.437.600
10/12/2024 40,30 40,19 +0,37% 40,11 40,43 40,25 40,16 40,19 36.145 87.901.772.200
9/12/2024 39,38 40,04 +2,59% 39,36 40,17 39,85 40,03 40,05 50.887 113.775.837.200
6/12/2024 39,64 39,03 -1,54% 38,96 39,70 39,15 39,03 39,04 52.718 121.403.703.000
5/12/2024 39,39 39,64 +0,99% 39,21 39,81 39,57 39,64 39,65 45.833 99.794.311.700
4/12/2024 39,50 39,25 -0,63% 38,98 39,86 39,37 39,23 39,25 44.615 124.378.895.000
3/12/2024 39,40 39,50 +0,89% 39,08 39,50 39,30 39,50 39,51 36.988 88.567.932.000
2/12/2024 38,90 39,15 +0,64% 38,77 39,40 39,14 39,15 39,20 53.695 124.122.041.500
29/11/2024 38,50 38,90 +0,80% 38,41 39,22 38,87 38,90 38,91 56.649 171.033.318.200
28/11/2024 38,81 38,59 -1,03% 38,38 39,30 38,80 38,57 38,60 41.024 128.481.692.800
27/11/2024 39,20 38,99 -0,36% 38,75 39,36 39,01 38,97 39,00 45.014 119.403.371.000
26/11/2024 39,36 39,13 -0,13% 39,06 39,51 39,22 39,12 39,14 42.759 138.016.124.600
25/11/2024 39,38 39,18 -0,61% 39,15 39,86 39,34 39,18 39,20 57.013 161.788.669.000
22/11/2024 38,71 39,42 +3,98% 38,47 39,83 39,21 39,42 39,43 86.485 334.101.738.500
21/11/2024 37,97 37,91 +0,29% 37,55 38,13 37,91 37,90 37,91 38.562 136.668.809.400
19/11/2024 38,10 37,80 -1,05% 37,65 38,30 37,94 37,79 37,80 35.893 98.671.981.200
18/11/2024 37,20 38,20 +2,50% 37,20 38,30 37,89 38,17 38,20 56.358 147.790.230.200
14/11/2024 36,92 37,27 +1,06% 36,86 37,33 37,15 37,25 37,27 39.661 111.694.050.600
13/11/2024 36,95 36,88 -0,14% 36,53 37,07 36,87 36,88 36,89 59.867 125.720.134.100
12/11/2024 36,36 36,93 +1,88% 36,34 37,11 36,78 36,92 36,93 82.883 144.961.774.400
11/11/2024 35,99 36,25 +0,19% 35,90 36,42 36,23 36,24 36,25 56.656 77.601.650.500
8/11/2024 35,85 36,18 +1,89% 35,54 36,32 35,96 36,17 36,18 80.702 179.087.057.000
7/11/2024 35,49 35,51 +0,31% 35,27 35,89 35,56 35,51 35,61 58.142 121.193.713.600
6/11/2024 35,05 35,40 +0,03% 35,04 35,46 35,28 35,40 35,43 61.138 100.346.125.700
5/11/2024 35,50 35,39 -0,31% 35,03 35,60 35,35 35,39 35,40 38.225 84.812.877.700
4/11/2024 35,90 35,50 +0,23% 35,38 35,95 35,61 35,49 35,50 41.102 85.495.640.400
1/11/2024 36,20 35,42 -1,36% 35,30 36,37 35,62 35,42 35,43 59.184 109.043.434.600
31/10/2024 35,87 35,91 +0,17% 35,63 36,05 35,83 35,90 35,92 30.646 91.720.103.100
30/10/2024 36,12 35,85 -0,44% 35,85 36,37 36,10 35,85 35,86 48.324 94.406.940.700
29/10/2024 36,33 36,01 -0,22% 35,80 36,42 35,98 36,00 36,01 31.030 93.873.890.900
28/10/2024 35,49 36,09 -0,17% 35,34 36,13 35,80 36,08 36,10 38.708 98.491.556.400
25/10/2024 35,96 36,15 +0,70% 35,85 36,49 36,13 36,15 36,18 37.422 117.693.482.000
24/10/2024 35,85 35,90 +0,67% 35,56 36,03 35,82 35,90 35,91 39.442 82.604.023.000
23/10/2024 35,91 35,66 -1,25% 35,57 35,94 35,69 35,66 35,67 45.917 109.837.437.400
22/10/2024 36,20 36,11 -0,39% 35,99 36,30 36,11 36,11 36,14 46.054 105.249.796.100
21/10/2024 37,00 36,25 -1,57% 36,20 37,05 36,45 36,24 36,25 65.344 103.482.519.300
18/10/2024 36,98 36,83 -0,27% 36,41 37,07 36,67 36,81 36,83 36.441 117.287.048.000
17/10/2024 37,21 36,93 -0,75% 36,69 37,21 36,86 36,91 36,93 36.919 81.754.125.200
16/10/2024 37,55 37,21 -0,51% 37,19 37,58 37,33 37,21 37,22 34.140 86.015.601.400
15/10/2024 37,21 37,40 -0,82% 37,06 37,41 37,23 37,40 37,41 42.296 105.012.323.600
14/10/2024 37,47 37,71 +0,24% 37,35 37,90 37,66 37,70 37,71 33.351 83.914.516.100
11/10/2024 37,60 37,62 -0,08% 37,32 37,65 37,50 37,60 37,62 30.750 61.266.794.800
10/10/2024 37,40 37,65 +1,16% 37,32 37,74 37,60 37,64 37,65 34.032 77.578.603.000
9/10/2024 37,37 37,22 -1,01% 37,01 37,52 37,17 37,21 37,23 57.316 114.470.064.700
8/10/2024 37,80 37,60 -2,01% 37,31 37,87 37,56 37,59 37,60 52.011 128.239.415.100
7/10/2024 38,04 38,37 +1,40% 37,90 38,38 38,21 38,34 38,37 73.362 139.157.767.300
4/10/2024 38,15 37,84 -0,26% 37,67 38,20 37,86 37,83 37,84 41.140 85.284.403.100
3/10/2024 37,44 37,94 +1,23% 37,21 38,04 37,75 37,92 37,95 56.194 117.173.404.100
2/10/2024 37,75 37,48 +1,38% 37,35 37,93 37,62 37,46 37,48 54.744 120.466.557.700
1/10/2024 36,01 36,97 +2,67% 35,83 37,52 36,92 36,97 36,98 62.148 183.705.819.000
30/9/2024 36,16 36,01 -0,66% 35,92 36,28 36,05 36,01 36,02 35.197 76.234.426.200
26/9/2024 36,92 36,25 -2,16% 35,97 36,92 36,28 36,25 36,26 73.922 210.607.586.400
25/9/2024 37,10 37,05 +0,73% 36,96 37,43 37,14 37,05 37,06 51.410 143.572.984.400
24/9/2024 37,23 36,78 +0,41% 36,72 37,31 36,89 36,77 36,79 42.614 129.510.638.900
23/9/2024 36,39 36,63 +1,02% 36,22 36,96 36,70 36,62 36,65 45.244 103.586.020.400
20/9/2024 36,27 36,26 -0,03% 36,07 36,40 36,25 36,25 36,26 51.917 175.203.135.800
19/9/2024 36,57 36,27 +0,33% 36,19 36,78 36,35 36,26 36,27 43.834 91.094.461.700
18/9/2024 36,91 36,15 -2,40% 36,15 36,93 36,37 36,15 36,17 65.556 141.051.767.500
17/9/2024 37,17 37,04 -0,46% 36,70 37,19 36,88 37,03 37,04 61.124 86.472.388.900
16/9/2024 37,24 37,21 +1,39% 37,16 37,72 37,37 37,21 37,22 41.243 84.527.006.300
13/9/2024 37,11 36,70 -0,46% 36,59 37,55 36,98 36,70 36,77 38.026 128.444.127.400
12/9/2024 37,29 36,87 -1,13% 36,75 37,32 36,94 36,87 36,88 33.514 81.654.501.700
11/9/2024 37,76 37,29 -0,11% 36,87 37,83 37,29 37,29 37,30 45.401 122.718.492.600
10/9/2024 37,92 37,33 -1,66% 37,00 37,92 37,32 37,32 37,33 64.987 139.086.870.200
9/9/2024 37,84 37,96 +1,09% 37,61 38,25 37,99 37,95 37,96 44.707 115.954.938.100
6/9/2024 38,37 37,55 -1,96% 37,47 38,45 37,76 37,55 37,56 53.561 124.517.222.200
5/9/2024 38,65 38,30 -0,62% 38,30 38,89 38,55 38,30 38,34 44.841 101.043.685.100
4/9/2024 38,74 38,54 +0,03% 38,52 38,92 38,63 38,54 38,62 41.313 111.480.804.900
3/9/2024 38,79 38,53 -1,21% 38,38 38,82 38,55 38,53 38,54 51.639 138.287.349.000
2/9/2024 39,33 39,00 -0,94% 38,89 39,40 39,05 39,00 39,01 34.889 59.712.071.100
30/8/2024 39,22 39,37 +0,10% 38,88 39,65 39,33 39,37 39,38 61.273 332.117.955.900
29/8/2024 39,65 39,33 -0,68% 39,28 39,83 39,48 39,32 39,33 49.279 100.132.192.900
28/8/2024 38,94 39,60 +1,43% 38,78 39,86 39,44 39,60 39,61 65.221 170.749.190.900
27/8/2024 39,25 39,04 -1,34% 38,95 39,37 39,12 39,04 39,05 50.614 136.437.042.500
26/8/2024 37,86 39,57 +7,26% 37,71 39,61 38,98 39,56 39,58 38.752 398.649.803.500
23/8/2024 37,37 36,89 -0,62% 36,89 37,53 37,19 36,89 36,90 41.761 108.144.335.200
22/8/2024 37,28 37,12 -2,47% 36,86 37,30 37,06 37,12 37,13 44.570 97.612.224.300
21/8/2024 38,68 38,06 -0,60% 37,94 38,79 38,28 38,05 38,06 56.898 147.380.970.400
20/8/2024 38,50 38,29 -0,39% 37,89 38,68 38,24 38,28 38,30 52.798 104.493.042.400
19/8/2024 38,60 38,44 -0,16% 38,40 38,79 38,57 38,44 38,45 53.801 108.547.843.700
16/8/2024 38,17 38,50 +0,42% 38,03 38,77 38,46 38,50 38,51 1.010 136.455.109.100
15/8/2024 38,05 38,34 +1,54% 38,00 38,56 38,34 38,34 38,35 81 128.102.229.900
14/8/2024 37,19 37,76 +1,75% 37,16 38,00 37,69 37,76 37,78 7.732 143.058.836.100
13/8/2024 37,53 37,11 -0,62% 36,97 37,63 37,22 37,11 37,12 6.142 106.305.420.100
12/8/2024 36,80 37,34 +2,27% 36,80 37,81 37,46 37,34 37,35 2.851 148.579.441.800
9/8/2024 36,13 36,51 -0,92% 35,58 36,95 36,36 36,50 36,51 9.229 240.288.806.600
8/8/2024 36,35 36,85 +1,60% 36,16 36,95 36,64 36,84 36,86 4.306 109.446.200.400
7/8/2024 36,70 36,27 -0,14% 36,00 36,75 36,30 36,25 36,27 603 90.843.647.700
6/8/2024 35,60 36,32 +1,74% 35,34 36,66 35,94 36,31 36,33 5.718 129.425.447.100
5/8/2024 34,80 35,70 -0,08% 34,60 35,70 35,18 35,55 35,70 2.095 157.529.411.300
2/8/2024 36,72 35,73 -3,01% 35,73 36,80 35,99 35,73 35,74 6.233 131.288.275.600
1/8/2024 37,75 36,84 -1,52% 36,79 37,83 37,23 36,83 36,84 4.732 110.792.789.400
31/7/2024 37,05 37,41 +2,07% 36,96 37,41 37,25 37,32 37,41 6.174 106.409.066.200
30/7/2024 36,51 36,65 -0,62% 36,39 36,77 36,61 36,65 36,66 509 58.725.014.200
29/7/2024 37,51 36,88 -2,02% 36,42 37,72 36,88 36,86 36,88 6.970 146.777.528.000
26/7/2024 37,67 37,64 -0,11% 37,42 38,13 37,71 37,64 37,65 5.332 120.855.802.600
25/7/2024 37,56 37,68 -0,13% 37,27 37,75 37,56 37,68 37,69 9.935 73.477.734.200
24/7/2024 37,66 37,73 +0,80% 37,50 38,00 37,77 37,73 37,78 3.698 90.155.544.800
23/7/2024 37,92 37,43 -1,29% 37,43 38,00 37,58 37,43 37,45 7.264 95.025.969.900
22/7/2024 38,59 37,92 -1,99% 37,88 38,59 38,13 38,47 37,93 2.547 98.425.810.600
19/7/2024 38,50 38,69 +0,42% 38,39 38,77 38,57 38,69 38,40 8.732 118.009.945.500
18/7/2024 38,50 38,53 -0,18% 38,35 38,66 38,50 38,52 38,54 4.130 82.073.668.600
17/7/2024 38,43 38,60 +0,52% 38,34 38,69 38,50 38,60 38,61 286 94.733.760.400
16/7/2024 38,35 38,40 -0,26% 38,11 38,50 38,30 38,40 38,41 3.585 75.210.740.400
15/7/2024 38,30 38,50 +0,92% 38,20 38,73 38,56 38,62 38,50 1.179 88.574.391.900
12/7/2024 38,43 38,15 -0,47% 38,14 38,51 38,28 38,15 38,17 893 60.404.673.700
11/7/2024 38,16 38,33 +0,68% 38,11 38,45 38,30 38,33 38,34 1.724 65.992.814.800
10/7/2024 38,49 38,07 -0,94% 37,98 38,56 38,23 38,07 38,08 6.610 125.792.198.800
9/7/2024 38,45 38,43 -0,03% 38,27 38,70 38,48 38,43 38,44 1.102 134.062.403.500
8/7/2024 37,48 38,44 +2,45% 37,29 38,52 38,09 38,44 38,45 9.250 186.092.137.700
5/7/2024 37,45 37,52 +0,54% 37,11 37,65 37,42 37,50 37,52 7.303 122.595.584.100
4/7/2024 37,90 37,32 -1,37% 37,12 37,96 37,41 37,31 37,33 1.484 122.348.818.600
3/7/2024 38,70 37,84 -1,74% 37,76 38,79 38,14 37,83 37,85 9.613 146.889.545.500
2/7/2024 38,83 38,51 -0,31% 38,44 39,10 38,76 38,51 38,57 6.049 129.261.934.800
1/7/2024 38,31 38,63 +1,52% 38,18 38,76 38,54 38,62 38,63 1.746 96.231.532.500
28/6/2024 37,80 38,05 +0,90% 37,71 38,17 37,97 38,05 38,06 6.850 83.621.636.600
27/6/2024 37,51 37,71 +1,67% 37,32 37,96 37,63 37,71 37,72 643 142.013.984.800
26/6/2024 36,80 37,09 +0,16% 36,71 37,12 36,94 37,08 37,09 9.033 94.416.506.200
25/6/2024 37,05 37,03 -0,08% 36,76 37,12 36,93 37,01 37,03 2.898 68.606.177.100
24/6/2024 36,84 37,06 +0,93% 36,48 37,06 36,82 37,03 37,06 4.917 90.584.646.700
21/6/2024 36,55 36,72 +0,60% 36,38 36,96 36,71 36,71 36,72 8.278 159.090.159.000
20/6/2024 36,22 36,50 +1,59% 36,20 36,89 36,58 36,49 36,50 9.090 144.287.580.900
19/6/2024 35,90 35,93 +0,08% 35,57 36,12 35,84 35,93 35,94 8.140 74.467.844.100
18/6/2024 34,89 35,90 +3,13% 34,82 36,14 35,67 35,90 35,92 9.899 129.060.132.700
17/6/2024 34,41 34,81 +0,37% 34,27 35,13 34,75 34,81 34,84 8.821 142.286.088.800
14/6/2024 35,49 34,68 -2,20% 34,15 35,50 34,85 34,68 34,70 8.974 186.534.211.300
13/6/2024 35,90 35,46 -1,01% 34,85 36,19 35,47 35,46 35,48 418 164.014.858.400
12/6/2024 36,95 35,82 -4,89% 35,61 37,05 36,13 35,82 35,83 928 188.573.779.400
11/6/2024 37,81 37,66 +0,43% 37,50 38,00 37,69 37,66 37,67 2.479 117.340.149.900
10/6/2024 37,19 37,50 +1,52% 37,12 38,06 37,68 38,04 37,62 7.204 122.716.653.800
7/6/2024 38,22 36,94 -3,75% 36,86 38,47 37,57 38,28 36,95 3.512 172.628.884.700
6/6/2024 38,28 38,38 +0,47% 38,27 38,72 38,51 38,69 38,40 9.146 99.932.514.500
5/6/2024 38,26 38,20 +0,13% 38,07 38,43 38,24 38,19 38,20 5.978 71.243.010.600
4/6/2024 38,40 38,15 -1,11% 37,70 38,43 38,02 38,14 38,15 8.914 129.618.764.500
3/6/2024 38,83 38,58 -0,54% 38,44 38,93 38,65 38,58 38,60 7.112 167.957.545.800
31/5/2024 37,93 38,79 +2,75% 37,90 38,89 38,50 38,78 38,79 199 207.642.995.800
29/5/2024 37,71 37,75 -0,13% 37,44 37,92 37,71 37,74 37,76 4.875 110.304.871.800
28/5/2024 37,44 37,80 +2,13% 37,41 38,29 37,87 37,80 37,87 5.458 175.863.288.200
27/5/2024 36,72 37,01 +1,09% 36,69 37,08 36,93 37,00 37,01 6.995 50.313.612.900
24/5/2024 37,07 36,61 -0,54% 36,57 37,19 36,80 36,61 36,65 6.463 87.027.633.400
23/5/2024 37,44 36,81 -1,00% 36,57 37,71 37,15 36,80 36,82 1.897 178.279.156.900
22/5/2024 36,50 37,18 +1,36% 36,41 37,46 36,97 37,18 37,20 914 135.074.177.000
21/5/2024 36,79 36,68 -0,19% 36,57 37,09 36,81 36,67 36,68 7.797 102.953.822.700
20/5/2024 36,73 36,75 +0,16% 36,63 37,24 36,85 36,75 36,76 7.832 148.888.503.300
17/5/2024 37,35 36,69 -1,66% 36,51 37,42 36,80 36,68 36,69 4.659 247.347.054.400
16/5/2024 38,30 37,31 -2,84% 37,24 38,65 37,65 37,30 37,31 938 313.207.191.600
15/5/2024 37,60 38,40 -6,04% 37,50 38,81 38,18 38,39 38,40 6.501 501.325.014.800
14/5/2024 40,76 40,87 -1,80% 40,16 41,30 40,82 40,86 40,87 2.139 218.894.141.000
13/5/2024 41,74 41,62 +0,10% 41,51 41,97 41,67 41,61 41,62 9.691 76.663.321.700
10/5/2024 41,84 41,58 -0,22% 41,50 42,09 41,72 41,57 41,58 2.003 116.581.593.100
9/5/2024 41,06 41,67 +0,97% 40,94 41,84 41,41 41,66 41,68 1.288 112.679.080.200
8/5/2024 40,35 41,27 +1,53% 40,31 41,33 41,00 41,27 41,28 3.961 103.945.239.700
7/5/2024 40,15 40,65 +1,22% 40,00 40,65 40,45 40,64 40,65 8.783 96.323.504.200
6/5/2024 39,87 40,16 +0,68% 39,72 40,36 40,13 40,16 40,17 3.802 92.230.174.600
3/5/2024 40,69 39,89 -5,43% 39,45 40,69 39,87 39,88 39,90 7.481 179.815.138.000
2/5/2024 42,25 42,18 +0,38% 41,84 42,38 42,13 42,17 42,18 5.901 140.081.358.500
30/4/2024 42,00 42,02 -0,31% 41,62 42,21 41,89 42,00 42,02 3.174 153.483.199.200
29/4/2024 41,48 42,15 +1,79% 41,32 42,15 41,78 42,12 42,15 9.866 116.515.125.900
26/4/2024 41,29 41,41 -1,92% 41,07 41,78 41,47 41,41 41,42 7.312 132.263.254.700
25/4/2024 41,40 42,22 +2,40% 41,08 42,48 41,68 42,22 42,23 3.463 276.693.311.400
24/4/2024 41,55 41,23 -0,46% 41,21 41,99 41,45 41,22 41,24 7.922 188.152.571.800
23/4/2024 41,40 41,42 -0,19% 40,96 41,63 41,32 41,40 41,45 3.489 146.526.853.000
22/4/2024 40,76 41,50 +2,39% 40,52 41,59 41,17 41,50 41,51 6.789 213.211.239.100
19/4/2024 40,05 40,53 +1,71% 39,84 41,07 40,62 40,53 40,60 7.003 327.003.810.800
18/4/2024 40,00 39,85 +0,18% 39,65 40,59 40,06 39,84 39,85 3.646 180.615.171.500
17/4/2024 39,49 39,78 +0,73% 39,34 39,95 39,67 39,78 39,80 3.315 155.624.435.000
16/4/2024 39,01 39,49 +0,46% 38,95 39,71 39,40 39,49 39,50 9.317 147.005.642.800
15/4/2024 38,94 39,31 +0,95% 38,63 39,45 39,16 39,30 39,31 2.956 112.380.763.900
12/4/2024 39,72 38,94 -0,92% 38,70 40,05 39,31 38,92 38,95 9.244 155.689.226.900
11/4/2024 39,60 39,30 -0,73% 39,20 39,76 39,44 39,29 39,30 4.775 130.944.848.400
10/4/2024 38,73 39,59 +2,22% 38,66 39,73 39,38 39,59 39,60 3.509 219.872.656.700
9/4/2024 38,90 38,73 +0,26% 38,06 39,14 38,59 38,70 38,73 9.697 142.776.456.400
8/4/2024 38,03 38,63 +1,39% 37,73 39,06 38,39 38,62 38,64 7.264 139.702.115.400
5/4/2024 37,90 38,10 +0,58% 37,17 38,57 37,90 38,10 38,15 9.074 248.099.651.000
4/4/2024 38,47 37,88 -1,41% 37,43 39,48 38,64 37,88 37,89 7.968 639.904.138.200
3/4/2024 38,70 38,42 -0,52% 38,22 39,01 38,50 38,41 38,42 3.631 121.050.656.700
2/4/2024 37,82 38,62 +2,58% 37,77 38,65 38,25 38,61 38,63 3.178 175.729.038.300
1/4/2024 37,50 37,65 +0,78% 37,21 37,71 37,49 37,64 37,65 3.361 88.852.737.500
28/3/2024 36,50 37,36 +2,22% 36,47 37,52 37,12 37,36 37,40 4.285 118.658.053.900
27/3/2024 36,28 36,55 +0,80% 36,12 36,66 36,43 36,55 36,56 2.475 72.853.849.900
26/3/2024 36,67 36,26 -0,93% 36,17 36,67 36,35 36,25 36,27 8.283 90.297.737.700
25/3/2024 36,18 36,60 +1,53% 36,16 36,83 36,51 36,59 36,60 8.140 98.425.327.600
22/3/2024 35,90 36,05 +0,98% 35,43 36,22 35,90 36,05 36,06 7.519 123.610.469.900
21/3/2024 36,85 35,70 -2,72% 35,68 37,06 36,11 35,70 35,73 9.217 170.516.503.700
20/3/2024 36,23 36,70 +1,75% 35,81 36,74 36,29 36,69 36,70 84 141.621.783.300
19/3/2024 36,39 36,07 -0,74% 35,56 36,85 36,30 36,07 36,08 5.165 176.205.005.600
18/3/2024 36,41 36,34 +0,06% 35,50 36,72 36,07 36,30 36,34 5.539 127.455.206.100
15/3/2024 36,30 36,32 +0,28% 35,94 36,45 36,21 36,24 36,32 3.794 214.101.681.700
14/3/2024 36,74 36,22 -0,44% 36,15 36,92 36,43 36,21 36,23 5.372 145.688.772.700
13/3/2024 36,90 36,38 -1,20% 36,31 37,33 36,70 36,38 36,39 7.623 165.688.304.000
12/3/2024 36,35 36,82 +3,28% 36,16 37,23 36,70 36,82 36,83 8.685 279.479.231.100
11/3/2024 35,67 35,65 -1,30% 35,30 37,74 36,32 35,65 35,66 4.440 463.269.130.900
8/3/2024 35,90 36,12 -10,57% 35,10 37,06 36,17 0,00 0,00 4.554 833.368.512.500
7/3/2024 40,64 40,39 -1,10% 40,28 40,94 40,51 40,39 40,40 4.227 203.363.366.400
6/3/2024 40,20 40,84 +2,20% 40,11 40,84 40,54 40,78 40,84 4.317 184.388.685.600
5/3/2024 40,10 39,96 -0,30% 39,61 40,37 39,98 39,95 39,96 1.985 121.130.694.200
4/3/2024 40,27 40,08 -0,25% 40,02 40,75 40,28 40,07 40,09 648 88.586.688.000
1/3/2024 40,35 40,18 +0,10% 40,14 40,85 40,47 40,17 40,18 4.339 126.444.237.300
29/2/2024 40,59 40,14 -0,72% 39,85 41,24 40,33 40,13 40,14 2.787 249.687.257.100
28/2/2024 42,52 40,43 -5,16% 39,83 42,94 41,14 40,42 40,44 9.514 462.182.433.700
27/2/2024 42,70 42,63 -0,14% 42,38 42,82 42,60 42,60 42,63 4.383 117.924.130.500
26/2/2024 41,90 42,69 +1,89% 41,83 42,73 42,46 42,69 42,70 9.980 109.915.278.600
23/2/2024 42,14 41,90 -0,69% 41,61 42,24 41,99 0,00 0,00 733 184.324.660.900
22/2/2024 42,67 42,19 -0,75% 41,80 42,68 42,11 42,17 42,19 4.617 135.468.524.300
21/2/2024 42,45 42,51 +0,14% 42,13 42,72 42,44 42,46 42,51 3.696 88.608.383.800
20/2/2024 42,77 42,45 -1,05% 42,10 42,82 42,39 42,42 42,46 932 179.654.304.600
19/2/2024 42,76 42,90 +0,49% 42,56 42,94 42,80 42,83 42,90 4.902 54.906.912.200
16/2/2024 42,09 42,69 +0,92% 42,06 42,89 42,64 42,67 42,69 3.689 158.587.682.000
15/2/2024 41,01 42,30 +3,20% 40,85 42,30 41,61 42,29 42,30 7.772 138.339.257.800
14/2/2024 41,10 40,99 -0,75% 40,86 41,40 41,10 40,92 40,99 6.137 75.281.693.700
9/2/2024 42,14 41,30 -1,34% 41,30 42,33 41,71 0,00 0,00 9.807 126.601.434.900
8/2/2024 42,30 41,86 -0,81% 41,86 42,45 42,12 41,85 41,90 1.202 107.796.583.800
7/2/2024 41,52 42,20 +1,47% 41,42 42,20 41,90 42,15 42,20 714 128.431.631.400
6/2/2024 41,45 41,59 +0,92% 41,27 42,35 41,86 41,57 41,59 1.764 148.529.937.900
5/2/2024 41,01 41,21 +0,44% 40,93 41,68 41,30 41,21 41,24 610 113.595.753.400
2/2/2024 41,58 41,03 -1,30% 41,02 41,78 41,33 41,02 41,04 2.023 150.806.430.400
1/2/2024 40,78 41,57 +2,77% 40,67 41,88 41,35 41,55 41,57 7.384 254.890.666.500
31/1/2024 40,23 40,45 +0,32% 40,18 41,24 40,67 40,45 40,50 1.288 237.897.276.400
30/1/2024 40,17 40,32 -0,62% 40,05 40,74 40,37 40,31 40,33 4.873 140.631.783.200
29/1/2024 40,00 40,57 +1,53% 39,83 40,59 40,24 40,53 40,57 5.091 122.940.538.200
26/1/2024 39,10 39,96 +1,73% 38,91 40,09 39,72 39,95 39,97 7.727 164.370.199.000
25/1/2024 38,26 39,28 +3,70% 38,13 39,28 38,80 39,28 39,29 4.870 188.813.461.600
24/1/2024 38,29 37,88 -0,76% 37,77 38,54 38,13 37,87 37,88 1.770 96.926.947.600
23/1/2024 37,84 38,17 +1,25% 37,43 38,37 37,95 38,16 38,18 4.433 123.332.148.900
22/1/2024 37,50 37,70 +0,45% 37,23 37,81 37,62 37,69 37,70 5.025 85.609.236.700
19/1/2024 37,81 37,53 -0,53% 37,23 37,90 37,51 37,47 37,53 9.117 116.192.849.200
18/1/2024 38,14 37,73 -0,40% 37,56 38,14 37,76 37,73 37,75 3 86.820.930.600
17/1/2024 37,97 37,88 -0,58% 37,82 38,15 37,95 37,86 37,89 1.562 104.670.722.100
16/1/2024 38,61 38,10 -1,24% 38,08 38,79 38,27 38,10 38,17 3.423 119.725.843.500
15/1/2024 37,99 38,58 +1,07% 37,86 38,62 38,36 38,58 38,59 2.809 53.015.722.300
12/1/2024 38,50 38,17 +0,26% 38,17 38,73 38,41 38,17 38,20 6.431 94.034.050.300
11/1/2024 37,98 38,07 +0,85% 37,70 38,15 37,95 38,06 38,08 8.512 100.825.642.000
10/1/2024 38,10 37,75 -0,92% 37,51 38,27 37,77 37,75 37,76 8.138 103.447.920.800
9/1/2024 38,67 38,10 -0,86% 38,03 38,75 38,25 38,09 38,10 959 104.365.347.900
8/1/2024 38,38 38,43 -0,75% 37,61 38,43 38,00 38,38 38,44 1.484 133.620.606.200
5/1/2024 38,87 38,72 +0,23% 38,41 39,14 38,79 38,71 38,72 1.942 138.829.689.900
4/1/2024 39,12 38,63 -0,85% 38,51 39,35 38,99 38,62 38,64 5.153 176.845.085.600
3/1/2024 37,80 38,96 +3,12% 37,67 39,12 38,56 38,96 38,97 3.893 201.696.280.300
2/1/2024 37,44 37,78 +1,45% 37,40 37,89 37,66 37,75 37,78 9.280 90.551.383.800
28/12/2023 37,23 37,24 -0,32% 37,04 37,36 37,24 37,24 37,25 3.682 79.782.061.700
27/12/2023 37,32 37,36 +0,08% 37,13 37,43 37,29 37,30 37,36 5.005 73.057.689.000
26/12/2023 36,86 37,33 +1,61% 36,83 37,37 37,17 37,30 37,33 6.804 87.236.288.900
22/12/2023 36,50 36,74 +0,96% 36,37 36,80 36,63 36,73 36,74 2.995 114.434.364.200
21/12/2023 36,67 36,39 +0,03% 36,07 36,68 36,39 36,33 36,39 1.817 111.062.657.400
20/12/2023 36,37 36,38 +0,36% 36,29 36,74 36,48 36,37 36,40 3.698 142.115.247.800
19/12/2023 35,96 36,25 +1,14% 35,81 36,25 36,07 36,25 36,26 5.863 116.101.737.200
18/12/2023 35,75 35,84 +1,24% 35,58 36,30 35,99 35,84 35,85 2.494 160.081.496.300
15/12/2023 35,28 35,40 +0,23% 35,00 35,79 35,37 35,31 35,40 1.223 199.151.378.800
14/12/2023 35,00 35,32 +2,17% 34,84 35,74 35,31 35,27 35,32 2.572 204.518.001.100
13/12/2023 34,21 34,57 +1,44% 34,14 34,62 34,39 34,55 34,58 7.726 134.124.973.600
12/12/2023 34,55 34,08 -0,81% 33,80 34,60 34,00 34,07 34,09 5.922 103.290.559.300
11/12/2023 34,46 34,36 -0,38% 34,24 34,69 34,45 34,35 34,36 1.883 105.473.817.300
8/12/2023 33,71 34,49 +3,20% 33,48 34,54 34,10 34,48 34,50 6.653 181.748.600.500
7/12/2023 33,65 33,42 -0,24% 33,04 34,18 33,54 33,41 33,42 6.910 217.010.930.700
6/12/2023 34,55 33,50 -3,60% 33,50 34,80 33,95 33,50 33,52 617 217.901.241.300
5/12/2023 34,92 34,75 -0,46% 34,68 35,17 34,86 34,74 34,75 6.456 150.727.720.500
4/12/2023 35,44 34,91 -2,13% 34,85 35,55 35,11 34,91 34,95 2.003 125.033.744.200
1/12/2023 35,72 35,67 -0,67% 35,53 36,00 35,76 35,66 35,67 8.333 130.121.273.100
30/11/2023 35,46 35,91 +1,93% 35,24 35,92 35,72 35,79 35,91 1.721 210.121.198.700
29/11/2023 35,90 35,23 -1,04% 34,94 36,03 35,28 35,19 35,24 531 132.415.849.300
28/11/2023 35,17 35,60 +1,51% 35,15 35,62 35,44 35,53 35,60 434 130.715.666.300
27/11/2023 35,00 35,07 -0,57% 34,75 35,40 35,03 35,03 35,07 9.265 129.602.776.200
24/11/2023 34,98 35,27 +0,28% 34,71 35,82 35,25 35,26 35,30 6.918 188.458.481.900
23/11/2023 35,13 35,17 +0,03% 34,81 35,25 35,08 35,16 35,17 3.207 84.437.575.800
22/11/2023 34,90 35,16 -3,67% 34,25 35,16 34,76 35,15 35,16 7.447 203.674.390.100
21/11/2023 36,54 36,50 -0,65% 35,91 36,54 36,27 36,50 36,51 2.727 180.299.071.400
20/11/2023 36,77 36,74 +0,08% 36,27 37,22 36,81 36,73 36,74 5.265 249.599.329.500
17/11/2023 35,83 36,71 +3,26% 35,82 36,92 36,53 36,70 36,71 5.625 313.832.639.400
16/11/2023 35,98 35,55 -1,74% 35,50 36,49 35,81 35,55 35,57 6.109 259.185.991.200
14/11/2023 35,69 36,18 +1,37% 35,49 36,24 35,88 36,16 36,19 6.282 182.635.152.400
13/11/2023 34,68 35,69 +2,79% 34,67 35,75 35,41 35,68 35,69 8.709 156.272.087.200
10/11/2023 34,66 34,72 -0,46% 34,51 35,06 34,79 34,71 34,73 8.854 139.205.307.700
9/11/2023 34,50 34,88 +2,08% 34,36 35,15 34,79 34,87 34,88 8.182 195.632.822.500
8/11/2023 34,60 34,17 -2,15% 33,91 34,80 34,24 34,16 34,17 2.320 204.612.580.600
7/11/2023 35,07 34,92 -1,66% 34,66 35,42 34,91 34,91 34,93 9.388 170.813.186.400
6/11/2023 35,74 35,51 -0,08% 35,51 36,13 35,78 35,51 35,57 8.975 120.192.510.400
3/11/2023 35,79 35,54 +1,20% 35,05 35,89 35,49 35,52 35,55 4.680 109.893.951.000
1/11/2023 35,02 35,12 +1,09% 34,90 35,54 35,21 35,12 35,15 5.358 163.162.933.900
31/10/2023 35,01 34,74 -0,97% 34,49 35,18 34,78 34,73 34,74 8.759 128.599.165.100
30/10/2023 35,58 35,08 -1,02% 34,86 35,72 35,11 35,03 35,08 9.077 110.066.279.100
27/10/2023 36,21 35,44 -0,73% 35,17 36,46 35,62 35,44 35,45 3.763 163.315.297.500
26/10/2023 35,85 35,70 -1,03% 35,15 35,93 35,44 35,69 35,70 8.848 169.641.999.000
25/10/2023 36,08 36,07 +0,53% 35,75 36,28 36,01 36,02 36,08 4.615 118.298.450.400
24/10/2023 35,65 35,88 +1,50% 35,17 36,19 35,72 35,88 35,90 7.847 280.897.770.300
23/10/2023 36,59 35,35 -6,61% 35,26 36,80 36,03 35,34 35,35 498 376.560.627.600
20/10/2023 38,69 37,85 -1,28% 37,39 38,86 37,91 37,83 37,85 299 250.751.263.700
19/10/2023 38,36 38,34 -0,47% 37,92 38,47 38,20 38,33 38,34 5.277 214.016.768.300
18/10/2023 37,99 38,52 +2,26% 37,91 38,61 38,30 38,51 38,53 8.443 329.138.283.700
17/10/2023 36,70 37,67 +2,70% 36,63 37,67 37,32 37,67 37,68 510 256.821.844.400
16/10/2023 36,40 36,68 +1,10% 35,96 36,80 36,50 36,67 36,69 7.230 181.137.625.500
13/10/2023 35,79 36,28 +3,30% 35,78 36,36 36,15 36,27 36,28 1.509 242.062.049.200
11/10/2023 35,14 35,12 -0,26% 34,49 35,25 34,91 35,12 35,13 3.018 145.157.743.200
10/10/2023 34,90 35,21 +0,74% 34,74 35,34 35,10 35,21 35,23 4.159 169.655.653.100
9/10/2023 34,15 34,95 +4,30% 34,10 35,08 34,71 34,94 34,96 2.520 269.105.632.500
6/10/2023 32,60 33,51 +2,38% 32,33 33,82 33,13 33,50 33,52 2.582 159.503.698.600
5/10/2023 32,51 32,73 +0,34% 32,29 32,94 32,58 32,72 32,74 9.663 115.153.319.200
4/10/2023 33,60 32,62 -3,97% 32,39 33,71 32,83 32,61 32,62 4.539 291.895.342.300
3/10/2023 33,97 33,97 -0,44% 33,63 34,23 33,94 33,90 33,97 3.555 128.805.998.200
2/10/2023 34,55 34,12 -1,50% 33,93 34,77 34,21 34,11 34,12 2.621 117.727.389.300
29/9/2023 34,50 34,64 +0,55% 34,25 34,69 34,49 34,60 34,64 1.718 138.755.984.100
28/9/2023 34,45 34,45 -0,20% 34,21 34,54 34,36 34,43 34,45 2.423 105.723.049.300
27/9/2023 33,86 34,52 +3,17% 33,78 34,52 34,17 34,51 34,52 1.456 183.576.075.300
26/9/2023 34,00 33,46 -2,31% 33,46 34,09 33,73 33,46 33,48 9.361 204.733.996.700
25/9/2023 33,95 34,25 +0,65% 33,93 34,33 34,12 34,24 34,25 2.006 91.355.973.100
22/9/2023 34,02 34,03 +0,80% 33,81 34,19 34,03 34,02 34,03 5.255 105.588.725.500
21/9/2023 34,00 33,76 -1,55% 33,63 34,29 33,94 33,76 33,77 5.136 204.039.276.000
20/9/2023 34,15 34,29 +0,23% 34,01 34,61 34,37 34,29 34,30 2.958 134.408.068.200
19/9/2023 34,21 34,21 +0,23% 34,07 34,62 34,37 34,21 34,25 3.097 148.658.883.100
18/9/2023 34,00 34,13 +0,71% 33,85 34,71 34,29 34,12 34,14 7.612 179.574.949.700
15/9/2023 33,87 33,89 +0,06% 33,61 33,99 33,81 33,88 33,89 4.410 184.584.094.700
14/9/2023 33,10 33,87 +2,54% 33,10 34,00 33,72 33,86 33,87 6.729 156.805.316.900
13/9/2023 33,65 33,03 -1,49% 33,03 33,70 33,32 33,03 33,05 3.571 158.914.483.100
12/9/2023 33,55 33,53 +0,48% 33,49 33,78 33,62 33,53 33,54 547 107.485.561.400
11/9/2023 33,47 33,37 -0,09% 33,33 33,69 33,45 33,37 33,38 2.425 101.299.683.300
8/9/2023 33,48 33,40 -0,36% 33,26 33,67 33,42 33,40 33,41 7.395 130.591.268.700
6/9/2023 33,35 33,52 +0,45% 33,22 33,80 33,52 33,52 33,55 5.648 193.967.578.900
5/9/2023 32,27 33,37 +3,34% 32,22 33,49 33,00 33,36 33,37 5.556 247.814.772.100
4/9/2023 32,68 32,29 -1,04% 32,21 32,72 32,41 32,29 32,30 9.962 70.243.519.100
1/9/2023 32,21 32,63 +2,16% 31,96 32,69 32,36 32,58 32,64 155 162.115.985.200
31/8/2023 32,71 31,94 -2,08% 31,88 32,79 32,18 31,94 31,95 8.459 157.634.486.900
30/8/2023 32,41 32,62 +0,68% 32,30 32,70 32,51 32,61 32,63 7.804 112.633.083.700
29/8/2023 32,40 32,40 +0,22% 31,99 32,50 32,24 32,39 32,40 3.495 130.925.609.300
28/8/2023 32,10 32,33 +1,13% 31,86 32,34 32,16 32,32 32,34 7.485 80.268.753.000
25/8/2023 32,38 31,97 -0,68% 31,80 32,47 32,05 31,97 32,00 6.274 109.239.661.300
24/8/2023 32,27 32,19 -0,16% 31,84 32,72 32,29 32,18 32,19 3.696 159.333.405.900
23/8/2023 31,20 32,24 +5,33% 31,09 32,24 31,81 32,22 32,24 6.431 303.870.630.200
22/8/2023 30,50 30,61 -2,20% 30,24 30,61 30,45 30,60 30,61 5.760 95.545.895.600
21/8/2023 31,70 31,30 -0,70% 30,97 32,03 31,40 31,27 31,30 1.876 132.651.062.000
18/8/2023 31,41 31,52 +0,25% 31,18 31,68 31,44 31,52 31,55 3.287 142.360.171.900
17/8/2023 31,75 31,44 -0,32% 31,31 32,19 31,76 31,43 31,45 8.373 182.855.740.300
16/8/2023 31,00 31,54 +2,20% 30,88 31,98 31,64 31,53 31,55 9.756 235.643.163.400
15/8/2023 32,05 30,86 +0,72% 30,85 32,15 31,55 30,85 30,86 2.895 275.691.914.300
14/8/2023 30,48 30,64 +0,26% 30,27 30,74 30,52 30,62 30,64 3.488 85.451.007.400
11/8/2023 30,61 30,56 -0,23% 30,16 31,04 30,59 30,55 30,56 7.695 120.568.645.900
10/8/2023 30,30 30,63 +0,56% 30,12 30,86 30,61 30,62 30,63 4.541 165.400.108.700
9/8/2023 30,21 30,46 +0,79% 30,16 30,72 30,47 30,45 30,46 6.856 147.988.330.700
8/8/2023 29,91 30,22 +0,10% 29,72 30,39 30,09 30,22 30,23 3.350 104.661.011.700
7/8/2023 29,86 30,19 +0,63% 29,86 30,50 30,18 30,18 30,20 19 135.790.423.400
4/8/2023 30,70 30,00 -2,98% 29,74 31,14 30,27 29,99 30,00 1.860 365.356.721.100
3/8/2023 30,93 30,92 +1,28% 30,62 31,13 30,87 30,91 30,92 4.438 176.911.011.500
2/8/2023 30,51 30,53 -0,23% 29,80 30,58 30,20 30,52 30,53 9.088 187.472.164.700
1/8/2023 31,09 30,60 -1,64% 29,95 31,09 30,48 30,53 30,60 2.601 230.906.678.700
31/7/2023 30,30 31,11 +4,54% 30,30 31,15 30,84 31,10 31,11 1.506 281.611.953.100
28/7/2023 29,43 29,76 +1,26% 29,32 29,95 29,67 29,76 29,77 7.837 129.419.645.800
27/7/2023 30,85 29,39 -5,19% 29,38 30,89 30,01 29,39 29,40 6.330 259.521.308.700
26/7/2023 30,95 31,00 0,00% 30,63 31,22 30,87 30,99 31,00 7.721 141.667.446.400
25/7/2023 30,50 31,00 +2,31% 30,20 31,05 30,72 30,99 31,00 8.435 172.847.878.400
24/7/2023 29,80 30,30 +2,09% 29,76 30,41 30,20 30,30 30,31 7.915 136.718.272.100
21/7/2023 29,15 29,68 +1,89% 29,13 29,86 29,64 29,67 29,69 350 154.218.454.500
20/7/2023 29,07 29,13 +0,10% 28,88 29,35 29,13 29,13 29,15 5.740 96.661.265.000
19/7/2023 28,81 29,10 +0,94% 28,57 29,13 28,89 29,09 29,10 7.747 134.394.226.400
18/7/2023 29,00 28,83 -0,55% 28,71 29,20 28,91 28,82 28,86 2.817 103.071.237.200
17/7/2023 28,41 28,99 -0,21% 27,95 29,09 28,54 28,98 29,00 3.840 148.894.803.600
14/7/2023 29,50 29,05 -1,96% 28,86 29,58 29,11 29,05 29,06 2.542 100.295.545.600
13/7/2023 29,07 29,63 +1,58% 29,04 29,72 29,50 29,62 29,63 1.194 105.876.387.100
12/7/2023 29,20 29,17 +0,07% 29,14 29,77 29,34 29,17 29,18 4.747 117.904.271.500
11/7/2023 29,53 29,15 -1,35% 29,00 29,53 29,18 29,14 29,15 1.549 119.311.157.700
10/7/2023 29,11 29,55 +0,17% 29,01 29,67 29,48 29,54 29,55 3.602 75.457.207.800
7/7/2023 29,76 29,50 -0,51% 29,36 30,20 29,68 29,49 29,50 279 164.841.705.100
6/7/2023 29,85 29,65 -1,53% 29,15 30,00 29,53 29,64 29,66 3.999 140.818.832.000
5/7/2023 30,16 30,11 -0,13% 29,66 30,55 30,06 30,10 30,11 3.276 161.024.557.300
4/7/2023 29,96 30,15 +0,23% 29,96 30,39 30,19 30,14 30,16 8.510 55.272.072.600
3/7/2023 29,72 30,08 +1,86% 29,72 30,18 30,00 30,07 30,09 1.665 93.817.168.700
30/6/2023 31,00 29,53 -4,83% 29,32 31,08 29,92 29,53 29,54 9.780 311.975.755.000
29/6/2023 31,00 31,03 +0,45% 30,76 31,12 30,98 31,03 31,04 6.087 99.529.431.000
28/6/2023 30,58 30,89 +0,95% 30,55 31,18 30,91 30,89 30,90 3.563 113.751.455.400
27/6/2023 30,93 30,60 -0,78% 30,34 31,20 30,67 30,59 30,61 4.101 148.449.082.400
26/6/2023 30,12 30,84 +2,25% 30,12 31,05 30,70 30,84 30,85 2.741 164.707.158.700
23/6/2023 31,20 30,16 -4,10% 29,89 31,28 30,44 30,15 30,16 9.139 231.452.234.600
22/6/2023 31,46 31,45 -1,26% 31,08 31,69 31,33 31,42 31,45 368 136.178.059.800
21/6/2023 30,93 31,85 +4,19% 30,85 32,00 31,60 31,85 31,86 3.122 282.220.704.100
20/6/2023 30,30 30,57 +0,49% 29,90 30,75 30,38 30,54 30,57 3.042 168.967.984.300
19/6/2023 29,63 30,42 +2,63% 29,55 30,46 30,18 30,41 30,42 5.116 104.357.946.200
16/6/2023 29,23 29,64 +0,85% 29,04 29,92 29,60 29,64 29,65 8.161 279.242.301.900
15/6/2023 30,20 29,39 -2,36% 29,28 30,85 30,03 29,38 29,40 9.757 362.188.760.400
14/6/2023 28,94 30,10 +4,30% 28,88 30,10 29,73 30,09 30,10 3.251 292.332.356.600
13/6/2023 29,24 28,86 -6,33% 28,59 29,24 28,82 28,85 28,86 4.914 228.182.437.300
12/6/2023 30,22 30,81 +1,75% 30,04 30,99 30,49 30,80 30,81 9.748 363.972.764.000
9/6/2023 29,10 30,28 +4,88% 29,02 30,39 29,87 30,25 30,28 8.957 240.334.547.500
7/6/2023 28,65 28,87 +2,92% 28,43 29,06 28,80 28,86 28,87 6.572 237.114.206.600
6/6/2023 27,45 28,05 +2,11% 27,21 28,25 27,83 28,04 28,05 3.245 209.933.763.300
5/6/2023 27,54 27,47 +1,07% 27,23 27,56 27,40 27,47 27,48 8.474 107.774.994.300
2/6/2023 27,43 27,18 +0,82% 27,11 27,60 27,32 27,17 27,18 1.721 109.067.688.100
1/6/2023 26,30 26,96 +3,22% 26,16 27,00 26,76 26,95 26,97 1.019 169.039.637.800
31/5/2023 26,27 26,12 -1,02% 25,87 26,36 26,16 26,12 26,17 9.329 128.740.630.000
30/5/2023 26,72 26,39 -1,12% 26,26 26,80 26,45 26,39 26,40 8.438 121.005.440.400
29/5/2023 26,75 26,69 -0,41% 26,56 26,82 26,68 26,69 26,70 2.958 47.967.472.200
26/5/2023 26,81 26,80 +1,32% 26,53 26,91 26,75 26,79 26,80 5.599 106.649.207.700
25/5/2023 26,80 26,45 -0,75% 26,19 26,84 26,51 26,44 26,45 2.867 130.424.315.700
24/5/2023 26,25 26,65 +1,52% 26,05 26,90 26,52 26,65 26,66 9.913 145.325.308.300
23/5/2023 25,65 26,25 +2,46% 25,52 26,43 26,17 26,24 26,25 5.339 152.588.500.400
22/5/2023 25,88 25,62 -1,16% 25,50 26,01 25,68 25,61 25,63 5.630 97.615.476.600
19/5/2023 26,08 25,92 +0,43% 25,64 26,18 25,92 25,92 25,93 6.305 177.543.288.000
18/5/2023 25,59 25,81 +0,58% 25,35 25,85 25,58 25,80 25,82 8.332 161.188.699.600
17/5/2023 26,60 25,66 -2,43% 25,51 26,76 25,93 25,65 25,67 5.877 277.802.678.200
16/5/2023 26,11 26,30 +2,49% 26,08 27,03 26,51 26,30 26,31 3.249 312.297.343.900
15/5/2023 26,06 25,66 -2,25% 25,40 26,15 25,66 25,65 25,68 8.357 210.449.693.000
12/5/2023 25,58 26,25 +3,22% 25,48 26,74 26,18 26,24 26,25 1.116 306.959.332.800
11/5/2023 24,13 25,43 +3,67% 23,93 25,48 24,71 25,42 25,43 6.134 338.270.595.600
10/5/2023 24,59 24,53 -0,24% 24,33 24,82 24,56 24,52 24,53 4.781 101.950.115.800
9/5/2023 24,41 24,59 +0,33% 24,24 24,80 24,56 24,58 24,59 1.235 83.461.180.500
8/5/2023 24,45 24,51 +2,13% 24,21 24,63 24,45 24,50 24,51 3.974 145.174.210.800
5/5/2023 23,30 24,00 +4,26% 23,18 24,17 23,75 24,00 24,02 5.001 198.033.926.700
4/5/2023 22,89 23,02 +1,59% 22,61 23,38 22,99 23,01 23,02 6.365 133.065.093.100
3/5/2023 22,60 22,66 -0,35% 22,42 22,99 22,72 22,65 22,67 9.515 116.212.793.500
2/5/2023 23,70 22,74 -4,05% 22,64 23,74 22,93 22,74 22,75 8.187 155.726.474.500
28/4/2023 23,60 23,70 -9,20% 23,15 24,05 23,64 23,70 23,71 3.824 191.864.713.300
27/4/2023 26,85 26,10 -2,43% 25,91 27,18 26,40 26,10 26,12 1.443 305.311.525.800
26/4/2023 27,12 26,75 -1,26% 26,75 27,22 26,90 26,74 26,75 3.256 108.282.168.800
25/4/2023 27,16 27,09 -0,40% 26,72 27,50 27,07 27,06 27,09 8.004 145.803.043.900
24/4/2023 26,60 27,20 +1,91% 26,50 27,26 27,02 27,20 27,21 7.036 118.415.246.400
20/4/2023 26,52 26,69 +0,68% 26,29 26,98 26,69 26,66 26,69 2.441 146.100.784.400
19/4/2023 27,16 26,51 -3,21% 26,45 27,31 26,81 26,50 26,52 6.992 196.316.340.800
18/4/2023 26,71 27,39 +2,55% 26,52 27,62 27,24 27,38 27,39 4.194 271.012.331.000
17/4/2023 26,24 26,71 +1,56% 26,21 26,80 26,63 26,70 26,71 2.688 131.624.622.700
14/4/2023 25,80 26,30 +1,04% 25,72 26,40 26,18 26,29 26,30 8.443 100.623.542.800
13/4/2023 25,85 26,03 +0,70% 25,80 26,09 25,96 26,00 26,03 1.446 100.875.693.600
12/4/2023 25,98 25,85 +0,74% 25,18 26,15 25,78 25,84 25,85 201 184.536.598.500
11/4/2023 24,70 25,66 +4,69% 24,63 25,70 25,28 25,65 25,66 3.962 203.724.167.400
10/4/2023 24,03 24,51 +2,13% 24,03 24,66 24,43 24,51 24,52 1.629 101.313.244.800
6/4/2023 24,34 24,00 -1,44% 23,95 24,42 24,15 24,00 24,01 9.206 71.416.086.000
5/4/2023 24,19 24,35 +0,33% 23,27 24,53 23,93 24,34 24,35 2.079 224.102.506.500
4/4/2023 24,63 24,27 -0,90% 24,10 24,76 24,36 24,27 24,28 1.263 140.120.807.200
3/4/2023 24,09 24,49 +4,43% 23,80 24,50 24,21 24,49 24,50 5.887 179.023.630.500
31/3/2023 24,00 23,45 -2,17% 23,21 24,22 23,66 23,45 23,46 1.510 140.904.037.000
30/3/2023 24,25 23,97 +0,29% 23,68 24,28 23,91 23,96 23,98 2.858 134.225.011.700
29/3/2023 23,71 23,90 +1,31% 23,47 24,04 23,76 23,89 23,90 7.523 116.809.896.000
28/3/2023 23,22 23,59 +1,77% 23,15 23,64 23,45 23,58 23,59 8.333 68.228.088.200
27/3/2023 23,11 23,18 +1,71% 22,83 23,36 23,10 23,18 23,19 4.296 90.471.510.600
24/3/2023 22,71 22,79 -0,04% 22,48 23,13 22,84 22,79 22,80 9.581 120.061.359.800
23/3/2023 23,37 22,80 -2,27% 22,59 23,67 23,06 22,79 22,80 7.986 172.349.778.900
22/3/2023 23,39 23,33 -0,30% 23,04 23,62 23,34 23,32 23,34 8.514 108.400.569.100
21/3/2023 23,20 23,40 +2,05% 23,08 23,60 23,40 23,40 23,42 3.173 101.578.408.300
20/3/2023 23,51 22,93 -2,47% 22,89 23,65 23,13 22,93 22,94 55 133.186.728.800
17/3/2023 23,10 23,51 +1,07% 22,86 23,51 23,30 23,50 23,51 9.831 217.914.026.300
16/3/2023 23,40 23,26 -0,34% 22,97 23,52 23,27 23,26 23,30 2.044 155.523.604.600
15/3/2023 23,33 23,34 -1,77% 22,80 23,48 23,16 23,33 23,35 774 217.029.792.300
14/3/2023 24,28 23,76 -1,78% 23,60 24,73 24,13 23,76 23,77 7.237 142.186.343.300
13/3/2023 24,55 24,19 -3,16% 24,10 24,86 24,42 24,19 24,20 7.845 143.159.852.900
10/3/2023 25,16 24,98 -1,30% 24,94 25,58 25,19 24,97 24,99 7.518 121.255.505.000
9/3/2023 25,35 25,31 -0,43% 25,28 26,23 25,71 25,31 25,32 8.050 174.994.840.900
8/3/2023 25,15 25,42 +1,27% 25,13 25,92 25,47 25,39 25,43 2.601 168.708.321.900
7/3/2023 25,72 25,10 -3,31% 24,93 25,78 25,33 25,10 25,14 4.819 149.630.855.600
6/3/2023 25,70 25,96 +1,01% 25,37 26,12 25,81 25,96 25,98 2.936 129.662.067.500
3/3/2023 24,83 25,70 +4,30% 24,45 25,74 25,16 25,69 25,70 8.537 220.437.563.600
2/3/2023 25,42 24,64 -2,61% 24,37 25,67 24,95 24,64 24,65 2.766 310.679.393.400
1/3/2023 25,31 25,30 +0,24% 24,19 25,43 24,77 25,29 25,30 4.902 270.657.249.000
28/2/2023 26,21 25,24 -3,48% 25,24 26,92 25,92 25,23 25,24 2.888 337.610.607.100
27/2/2023 25,84 26,15 +0,69% 25,81 26,74 26,32 26,15 26,16 2.376 200.727.482.200
24/2/2023 26,67 25,97 -2,18% 25,87 26,70 26,19 25,97 25,98 138 168.687.716.100
23/2/2023 25,77 26,55 +3,07% 25,77 26,79 26,45 26,55 26,57 985 195.574.841.000
22/2/2023 26,00 25,76 -2,57% 25,69 26,11 25,88 25,76 25,77 72 99.950.313.000
17/2/2023 26,67 26,44 -1,53% 26,37 26,67 26,52 26,44 26,45 6.788 162.003.638.200
16/2/2023 26,60 26,85 +0,41% 26,49 26,95 26,77 26,85 26,86 5.842 118.141.710.000
15/2/2023 26,58 26,74 +0,15% 26,30 26,80 26,57 26,70 26,74 3.039 192.839.026.400
14/2/2023 26,85 26,70 -0,37% 26,60 27,06 26,75 26,70 26,71 2.142 95.904.795.800
13/2/2023 26,69 26,80 +0,30% 26,37 26,89 26,67 26,79 26,80 5.924 97.979.610.000
10/2/2023 25,98 26,72 +3,05% 25,93 26,79 26,49 26,71 26,73 1.953 144.909.974.300
9/2/2023 26,05 25,93 -0,46% 25,79 26,32 26,05 25,93 25,94 1.509 99.507.146.500
8/2/2023 25,80 26,05 +1,68% 25,56 26,15 25,85 26,05 26,06 7.609 125.935.632.000
7/2/2023 25,91 25,62 -0,62% 25,46 26,14 25,75 25,62 25,63 1.190 142.428.954.300
6/2/2023 24,87 25,78 +3,99% 24,75 25,87 25,38 25,76 25,78 6.963 210.148.408.600
3/2/2023 24,54 24,79 +1,10% 24,42 25,38 24,92 24,79 24,80 8.609 177.359.770.900
2/2/2023 25,51 24,52 -4,63% 24,42 25,81 24,99 24,52 24,53 8.393 209.498.097.100
1/2/2023 26,07 25,71 -1,38% 25,45 26,48 25,89 25,70 25,71 6.472 145.908.010.300
31/1/2023 25,63 26,07 +1,24% 25,52 26,21 25,91 26,07 26,08 883 140.064.672.900
30/1/2023 25,85 25,75 +0,51% 25,51 26,07 25,73 25,74 25,75 7.701 104.688.523.500
27/1/2023 26,18 25,62 -2,21% 25,44 26,23 25,72 25,62 25,64 8.191 122.653.693.400
26/1/2023 27,09 26,20 -2,75% 25,80 27,20 26,30 26,19 26,20 9.361 192.930.625.400
25/1/2023 26,55 26,94 +1,28% 26,01 27,08 26,62 26,94 26,95 1.923 137.993.653.600
24/1/2023 27,47 26,60 -0,71% 26,37 27,53 26,79 26,60 26,61 6.244 176.278.970.200
23/1/2023 26,27 26,79 +1,59% 26,13 27,60 27,07 26,77 26,80 687 237.402.155.300
20/1/2023 25,89 26,37 +2,09% 25,42 26,60 26,02 26,36 26,37 3.956 297.223.356.900
19/1/2023 25,00 25,83 +3,03% 24,79 25,95 25,55 25,83 25,84 4.959 193.111.775.400
18/1/2023 25,84 25,07 -1,76% 25,00 26,03 25,49 25,06 25,07 9.452 177.694.160.800
17/1/2023 24,11 25,52 +6,16% 24,11 25,62 25,03 25,52 25,53 80 229.814.681.300
16/1/2023 24,41 24,04 -2,16% 23,83 24,50 24,08 24,00 24,04 5.765 77.004.402.200
13/1/2023 24,44 24,57 -0,24% 24,25 24,66 24,47 24,57 24,58 7.448 97.893.024.700
12/1/2023 24,29 24,63 +1,44% 24,11 24,65 24,44 24,62 24,63 7.749 142.112.398.900
11/1/2023 24,15 24,28 +0,79% 24,05 24,62 24,30 24,28 24,29 8.536 130.137.216.600
10/1/2023 23,95 24,09 +0,92% 23,37 24,11 23,79 24,07 24,09 7.653 125.487.190.000
9/1/2023 23,50 23,87 +0,55% 23,25 24,00 23,77 23,80 23,88 2.802 110.268.505.700
6/1/2023 23,94 23,74 -0,59% 23,55 24,32 23,84 23,73 23,74 6.533 123.664.728.700
5/1/2023 23,34 23,88 +3,60% 23,15 24,04 23,67 23,84 23,88 8.310 174.888.703.900
4/1/2023 21,96 23,05 +3,18% 21,83 23,60 22,89 23,04 23,05 9.516 296.441.665.900
3/1/2023 22,94 22,34 -2,53% 22,13 23,10 22,43 22,34 22,35 9.434 217.065.451.600
2/1/2023 23,54 22,92 -6,45% 22,80 23,81 23,09 22,92 22,93 5.849 181.137.858.500
29/12/2022 24,99 24,50 -1,21% 24,43 25,05 24,60 24,49 24,50 9.594 142.478.155.800
28/12/2022 25,10 24,80 -1,23% 24,75 25,32 25,00 24,79 24,80 9.203 143.244.364.900
27/12/2022 25,25 25,11 +0,68% 24,55 25,31 24,89 25,11 25,12 9.917 126.472.712.500
26/12/2022 25,12 24,94 -0,72% 24,82 25,30 24,95 24,94 24,97 1.152 71.790.424.500
23/12/2022 24,13 25,12 +4,71% 24,13 25,22 24,83 25,12 25,13 8.389 169.835.992.700
22/12/2022 23,90 23,99 +1,78% 23,70 24,56 24,02 23,98 24,00 9.667 196.733.304.000
21/12/2022 23,50 23,57 +2,17% 22,85 23,72 23,32 23,57 23,58 127 173.162.488.500
20/12/2022 22,39 23,07 +3,08% 22,21 23,24 22,82 23,06 23,08 295 164.059.968.500
19/12/2022 22,10 22,38 +1,50% 21,64 22,51 22,17 22,35 22,39 4.100 139.874.006.900
16/12/2022 21,96 22,05 +0,05% 21,51 22,11 21,86 22,02 22,05 5.632 198.430.914.500
15/12/2022 21,00 22,04 +2,65% 20,83 22,37 21,82 22,02 22,04 2.811 288.993.848.900
14/12/2022 22,50 21,47 -7,93% 20,77 22,60 21,54 21,47 21,48 6.416 688.323.275.500
13/12/2022 24,10 23,32 -2,47% 23,31 24,20 23,65 23,32 23,33 956 242.563.007.400
12/12/2022 24,58 23,91 -3,24% 23,13 24,66 23,68 23,90 23,91 134 263.597.488.200
9/12/2022 24,99 24,71 -0,28% 24,49 25,05 24,74 24,70 24,73 5.633 152.403.725.200
8/12/2022 25,55 24,78 -2,25% 24,64 25,79 25,13 24,78 24,79 6.783 139.677.999.600
7/12/2022 25,34 25,35 -1,13% 25,27 26,07 25,69 25,35 25,36 2.161 146.494.413.300
6/12/2022 25,82 25,64 +0,08% 25,42 26,39 25,78 25,62 25,64 2.154 193.371.663.000
5/12/2022 26,00 25,62 -1,12% 25,55 26,58 25,95 25,62 25,63 8.095 145.530.547.800
2/12/2022 25,69 25,91 +1,25% 25,31 26,45 25,96 25,90 25,91 706 172.123.911.100
1/12/2022 26,58 25,59 -4,01% 25,56 26,79 25,98 25,58 25,59 144 185.148.250.400
30/11/2022 25,60 26,66 +5,04% 25,50 26,66 26,25 26,60 26,66 9.580 317.101.072.800
29/11/2022 24,60 25,38 +4,19% 24,48 25,88 25,36 25,36 25,39 7.796 243.844.309.100
28/11/2022 23,65 24,36 +2,10% 23,54 24,55 24,21 24,36 24,37 5.123 135.781.439.500
25/11/2022 24,26 23,86 -1,61% 23,60 24,33 23,90 23,86 23,88 8.109 140.174.746.100
24/11/2022 23,52 24,25 +3,46% 23,25 24,63 24,12 24,25 24,26 7.904 227.364.769.200
23/11/2022 23,00 23,44 +0,47% 22,80 23,65 23,33 23,42 23,44 1.760 180.418.011.100
22/11/2022 23,00 23,33 -12,88% 22,30 23,43 22,85 23,33 23,35 1.266 375.360.738.300
21/11/2022 27,12 26,78 +0,30% 26,05 27,57 26,76 26,77 26,80 6.285 441.391.139.000
18/11/2022 27,40 26,70 -1,69% 26,22 27,60 26,64 26,69 26,70 5.898 340.186.123.900
17/11/2022 27,00 27,16 +0,04% 26,55 27,30 26,89 27,16 27,17 4.159 273.071.592.200
16/11/2022 27,81 27,15 -1,99% 26,93 28,11 27,33 27,15 27,16 2.934 233.859.207.000
14/11/2022 27,26 27,70 +2,63% 27,09 28,18 27,74 27,70 27,71 4.017 184.870.971.600
11/11/2022 25,80 26,99 +3,33% 25,70 27,36 26,39 26,96 26,99 9.548 386.381.849.400
10/11/2022 26,08 26,12 -2,90% 25,61 26,89 26,15 26,12 26,13 9.070 380.412.593.700
9/11/2022 27,15 26,90 -1,65% 26,64 27,95 27,16 26,89 26,90 8.244 280.595.000.400
8/11/2022 27,06 27,35 +0,74% 26,75 27,53 27,19 27,35 27,36 9.534 257.650.914.700
7/11/2022 27,96 27,15 -4,06% 27,07 28,30 27,63 27,14 27,16 4.061 323.927.819.500
4/11/2022 30,80 28,30 -5,51% 28,18 30,90 29,21 28,29 28,30 7.756 570.707.907.500
3/11/2022 29,80 29,95 +0,30% 29,44 30,39 29,88 29,95 29,96 4.521 415.570.813.700
1/11/2022 30,57 29,86 +0,17% 29,56 30,67 29,93 29,85 29,86 5.862 347.092.008.300
31/10/2022 30,61 29,81 -8,47% 29,16 31,60 30,14 29,81 29,83 3.397 791.049.835.500
28/10/2022 32,70 32,57 -1,18% 31,86 33,12 32,60 32,57 32,58 9.198 423.002.488.900
27/10/2022 32,81 32,96 +0,76% 32,67 33,54 33,06 32,96 32,97 1.403 366.995.864.300
26/10/2022 32,60 32,71 -2,45% 31,90 33,53 32,80 32,71 32,72 6.474 398.023.371.300
25/10/2022 34,04 33,53 -2,10% 33,21 34,50 33,80 33,53 33,54 6.851 382.532.536.500
24/10/2022 36,50 34,25 -9,20% 34,23 36,82 35,39 34,25 34,26 9.910 503.013.554.300
21/10/2022 36,45 37,72 +3,43% 36,39 38,39 37,73 37,71 37,72 8.809 526.736.496.100
20/10/2022 36,10 36,47 +2,96% 35,77 36,55 36,14 36,46 36,47 6.754 413.297.211.100
19/10/2022 34,13 35,42 +3,54% 34,02 35,56 34,97 35,42 35,43 9.214 397.719.925.000
18/10/2022 33,90 34,21 +2,46% 33,16 34,23 33,67 34,20 34,22 2.370 277.178.726.400
17/10/2022 33,24 33,39 -0,09% 32,84 34,15 33,51 33,38 33,39 5.908 338.323.848.500
14/10/2022 33,97 33,42 -1,53% 33,30 34,14 33,67 33,42 33,43 9.359 209.627.193.200
13/10/2022 32,50 33,94 +2,85% 32,41 34,49 33,63 33,94 33,99 3.508 306.561.422.300
11/10/2022 32,89 33,00 -0,75% 32,61 33,33 32,99 32,99 33,00 2.481 192.444.158.800
10/10/2022 33,65 33,25 -1,13% 33,00 33,89 33,35 33,25 33,29 5.777 174.165.559.700
7/10/2022 33,58 33,63 -0,09% 33,22 34,32 33,76 33,61 33,63 2.375 248.150.964.900
6/10/2022 33,00 33,66 +3,41% 32,44 33,79 33,17 33,66 33,67 2.411 274.249.715.200
5/10/2022 31,41 32,55 +3,76% 31,20 32,82 32,25 32,55 32,56 2.184 299.672.949.700
4/10/2022 32,90 31,37 -2,52% 31,07 32,98 31,80 31,31 31,37 2.271 368.628.782.100
3/10/2022 31,91 32,18 +7,99% 31,66 32,64 32,17 32,18 32,19 2.192 578.176.578.200
30/9/2022 29,22 29,80 +1,67% 29,00 30,49 29,85 29,80 29,86 1.913 363.187.847.500
29/9/2022 28,99 29,31 +0,14% 28,60 29,40 29,04 29,30 29,31 9.534 254.224.555.100
28/9/2022 29,67 29,27 -1,35% 28,58 29,82 29,18 29,26 29,27 9.314 305.518.965.900
27/9/2022 29,90 29,67 +0,71% 29,51 30,20 29,80 29,67 29,68 1.175 211.896.942.300
26/9/2022 29,72 29,46 -1,60% 29,21 30,08 29,54 29,46 29,47 7.627 236.420.590.600
23/9/2022 31,32 29,94 -6,26% 29,77 31,39 30,23 29,94 29,95 5.709 419.144.051.300
22/9/2022 31,48 31,94 +2,47% 31,03 32,08 31,55 31,94 31,95 1.688 220.165.938.800
21/9/2022 31,35 31,17 +0,26% 30,89 31,47 31,13 31,15 31,17 3.944 183.128.195.100
20/9/2022 31,42 31,09 -0,58% 30,84 31,60 31,23 31,08 31,09 1.427 211.753.231.400
19/9/2022 30,50 31,27 +1,59% 29,88 31,38 30,92 31,26 31,27 1.903 202.744.782.700
16/9/2022 30,86 30,78 -0,90% 30,34 30,95 30,66 30,77 30,78 2.678 329.092.499.400
15/9/2022 30,92 31,06 -0,19% 30,80 31,23 30,99 31,06 31,07 5.029 141.212.192.800
14/9/2022 30,75 31,12 +1,53% 30,63 31,43 31,11 31,12 31,14 8.158 152.566.226.600
13/9/2022 30,94 30,65 -2,94% 30,52 31,44 30,85 30,65 30,66 3.869 272.571.737.100
12/9/2022 32,15 31,58 -0,66% 31,46 32,73 31,92 31,57 31,58 8.552 227.869.716.700
9/9/2022 32,49 31,79 -0,03% 31,70 32,67 32,10 31,79 31,80 4.203 160.109.009.500
8/9/2022 32,31 31,80 -0,93% 31,40 32,78 31,98 31,79 31,80 906 202.030.678.800
6/9/2022 32,27 32,10 -3,69% 31,51 32,59 31,98 32,09 32,10 7.355 357.680.819.100
5/9/2022 33,85 33,33 -0,27% 33,15 34,11 33,48 33,32 33,33 3.182 255.643.565.800
2/9/2022 34,44 33,42 -1,27% 33,26 34,57 33,84 33,41 33,42 219 276.865.684.200
1/9/2022 33,36 33,85 +1,87% 32,76 33,95 33,40 33,84 33,86 9.162 231.143.461.900
31/8/2022 32,07 33,23 +2,47% 31,82 33,44 32,94 33,23 33,24 778 376.377.934.600
30/8/2022 34,00 32,43 -5,95% 32,27 34,22 32,90 32,42 32,43 347 326.912.977.700
29/8/2022 33,55 34,48 +2,50% 33,45 35,08 34,50 34,45 34,48 3.946 253.032.405.700
26/8/2022 33,28 33,64 +1,08% 32,57 33,67 33,11 33,63 33,64 4.450 210.408.345.500
25/8/2022 34,10 33,28 -1,07% 32,67 34,36 33,31 33,28 33,29 3.081 331.539.115.200
24/8/2022 33,54 33,64 +0,60% 33,25 34,12 33,77 33,63 33,65 2.254 206.239.666.600
23/8/2022 32,63 33,44 +3,18% 32,62 33,50 33,23 33,43 33,45 6.947 243.342.717.100
22/8/2022 31,74 32,41 +2,14% 30,48 32,58 31,70 32,40 32,41 2.785 292.916.047.600
19/8/2022 32,92 31,73 -5,06% 31,33 33,15 32,13 31,73 31,74 6.808 402.275.625.800
18/8/2022 33,10 33,42 +2,01% 32,87 33,66 33,25 33,41 33,42 7.379 281.196.777.700
17/8/2022 31,65 32,76 +2,34% 31,60 32,82 32,47 32,75 32,76 2.834 236.800.169.200
16/8/2022 31,72 32,01 +0,91% 31,50 32,07 31,87 32,00 32,01 1.441 204.688.876.700
15/8/2022 30,88 31,72 +0,03% 30,55 32,23 31,47 31,71 31,72 3.725 304.588.886.100
12/8/2022 29,10 31,71 -12,52% 29,08 31,83 30,76 31,70 31,71 6.780 526.907.942.500
11/8/2022 37,45 36,25 -2,32% 36,25 37,86 36,86 36,25 36,26 2.015 475.191.949.800
10/8/2022 37,65 37,11 -0,32% 36,61 37,65 37,07 37,10 37,11 484 290.558.029.600
9/8/2022 37,01 37,23 +1,64% 36,85 37,46 37,15 37,23 37,24 9.362 293.747.654.600
8/8/2022 35,14 36,63 +5,05% 35,13 36,77 36,20 36,62 36,63 6.499 396.417.335.100
5/8/2022 34,15 34,87 +1,93% 34,12 35,06 34,72 34,85 34,88 3.585 270.458.753.900
4/8/2022 34,08 34,21 +0,97% 33,58 34,40 34,03 34,20 34,23 9.778 185.133.709.400
3/8/2022 34,01 33,88 +0,15% 33,56 34,16 33,87 33,86 33,88 1.754 222.016.308.900
2/8/2022 33,77 33,83 +0,45% 33,48 34,50 33,89 33,80 33,83 6.658 234.357.679.500
1/8/2022 34,00 33,68 -1,38% 33,22 34,15 33,62 33,67 33,68 9.338 273.564.858.400
29/7/2022 33,60 34,15 +5,76% 32,83 34,66 34,00 34,15 34,20 5.720 617.139.997.900
28/7/2022 31,59 32,29 +3,00% 31,43 32,63 32,08 32,28 32,29 1.791 368.989.828.300
27/7/2022 31,30 31,35 +1,10% 30,62 31,47 31,02 31,34 31,35 2.685 174.027.774.600
26/7/2022 31,20 31,01 +1,01% 30,59 31,62 31,11 31,01 31,02 553 243.818.818.900
25/7/2022 29,61 30,70 +4,67% 29,61 30,75 30,28 30,69 30,70 3.124 239.563.380.800
22/7/2022 29,04 29,33 +1,07% 28,85 29,47 29,23 29,33 29,34 3.580 162.764.446.300
21/7/2022 28,98 29,02 -0,51% 28,20 29,13 28,54 29,02 29,03 712 167.962.381.800
20/7/2022 29,07 29,17 -0,03% 28,83 29,22 29,03 29,13 29,17 7.542 126.375.889.600
19/7/2022 28,55 29,18 +2,03% 28,40 29,24 28,96 29,15 29,18 11 140.652.283.200
18/7/2022 28,39 28,60 +2,29% 28,30 28,69 28,52 28,60 28,61 7.105 133.445.620.700
15/7/2022 27,70 27,96 +1,71% 27,49 28,05 27,83 27,96 27,97 4.093 107.487.059.700
14/7/2022 28,00 27,49 -2,69% 27,24 28,00 27,52 27,49 27,50 1.745 129.789.250.000
13/7/2022 28,13 28,25 +0,07% 27,98 28,48 28,27 28,22 28,25 8.639 100.378.335.100
12/7/2022 28,30 28,23 -1,50% 27,97 28,43 28,19 28,23 28,24 2.113 130.998.608.000
11/7/2022 28,32 28,66 -0,49% 28,25 28,79 28,56 28,66 28,67 1.531 113.061.144.000
8/7/2022 28,53 28,80 +1,12% 28,37 28,97 28,68 28,80 28,81 4.420 123.638.745.700
7/7/2022 28,00 28,48 +2,93% 28,00 28,92 28,58 28,47 28,48 9.995 149.062.633.300
6/7/2022 28,16 27,67 -1,28% 26,91 28,48 27,55 27,67 27,70 1.786 158.761.325.600
5/7/2022 28,90 28,03 -3,81% 27,55 28,95 27,98 28,03 28,04 1.302 219.506.219.300
4/7/2022 28,54 29,14 +2,14% 28,54 29,28 29,03 29,13 29,14 3.485 108.368.220.500
1/7/2022 28,08 28,53 +2,15% 27,52 28,85 28,27 28,52 28,53 9.026 183.666.977.600
30/6/2022 27,65 27,93 -0,53% 27,40 28,06 27,82 27,92 27,93 2.363 138.857.917.600
29/6/2022 28,48 28,08 -0,88% 27,84 28,82 28,30 28,05 28,08 476 147.349.716.700
28/6/2022 28,58 28,33 +1,25% 28,02 28,83 28,43 28,32 28,33 5.890 146.139.402.200
27/6/2022 26,82 27,98 +6,43% 26,66 28,07 27,63 27,97 27,98 3.721 249.899.917.000
24/6/2022 26,76 26,29 -0,76% 26,18 27,09 26,49 26,29 26,30 9.649 141.514.480.800
23/6/2022 26,98 26,49 -1,85% 26,12 27,38 26,65 26,49 26,50 8.068 184.642.599.700
22/6/2022 26,58 26,99 -0,30% 26,39 27,55 27,04 26,99 27,00 9.260 156.535.164.800
21/6/2022 27,80 27,07 -1,99% 26,69 28,16 27,27 27,06 27,07 773 232.334.006.500
20/6/2022 26,02 27,62 +1,14% 25,91 28,25 27,44 27,62 27,65 3.844 254.064.957.200
17/6/2022 28,17 27,31 -6,09% 26,13 28,45 27,06 27,30 27,31 9.633 499.721.065.500
15/6/2022 30,00 29,08 -1,76% 28,84 30,02 29,36 29,08 29,09 3.919 213.770.128.100
14/6/2022 29,66 29,60 +1,13% 29,24 30,25 29,85 29,55 29,60 1.180 205.428.855.300
13/6/2022 29,02 29,27 -1,28% 28,67 29,58 29,15 29,27 29,28 5.116 188.045.149.700
10/6/2022 30,01 29,65 -1,40% 29,06 30,01 29,52 29,65 29,66 5.491 186.281.067.500
9/6/2022 30,51 30,07 -1,44% 29,98 30,66 30,32 30,07 30,08 1.715 163.399.521.500
8/6/2022 30,42 30,51 -0,49% 30,33 31,15 30,73 30,51 30,52 5.430 202.639.700.100
7/6/2022 30,19 30,66 +1,19% 30,16 31,30 30,84 30,65 30,66 8.656 247.809.966.900
6/6/2022 30,50 30,30 +0,07% 29,91 30,53 30,22 30,26 30,30 410 118.533.922.600
3/6/2022 29,71 30,28 +1,75% 29,53 30,44 29,97 30,28 30,29 2.509 181.057.341.000
2/6/2022 29,97 29,76 -0,87% 29,55 30,05 29,80 29,76 29,77 2.293 151.207.984.200
1/6/2022 29,90 30,02 -0,13% 29,85 30,33 30,05 30,02 30,03 6.865 139.317.228.500
31/5/2022 30,41 30,06 +0,23% 29,81 30,62 30,15 30,02 30,06 373 252.127.391.200
30/5/2022 30,84 29,99 -1,99% 29,12 30,87 29,77 29,98 29,99 1.398 292.074.446.800
27/5/2022 32,15 30,60 -4,76% 30,57 32,15 31,02 30,59 30,60 8.480 367.012.982.600
26/5/2022 32,02 32,13 +0,25% 31,95 32,56 32,27 32,13 32,14 4.240 252.758.257.800
25/5/2022 31,70 32,05 +1,42% 31,26 32,28 31,96 32,02 32,05 1.213 223.720.412.800
24/5/2022 31,20 31,60 -12,71% 30,71 32,09 31,32 31,57 31,60 2.368 483.864.640.100
23/5/2022 35,18 36,20 +3,93% 35,15 36,31 35,87 36,20 36,21 8.610 336.548.988.900
20/5/2022 34,59 34,83 +1,93% 34,25 34,83 34,61 34,82 34,83 3.818 275.488.848.600
19/5/2022 33,52 34,17 +1,70% 33,33 34,29 33,98 34,17 34,18 554 217.424.231.600
18/5/2022 34,18 33,60 -1,64% 33,43 34,56 33,80 33,59 33,60 6.116 273.754.299.000
17/5/2022 35,00 34,16 -1,30% 34,14 35,14 34,36 34,16 34,19 6.994 312.444.250.500
16/5/2022 34,25 34,61 +0,99% 34,01 34,88 34,65 34,61 34,62 7.916 319.087.490.500
13/5/2022 34,10 34,27 +1,30% 33,90 34,44 34,26 34,27 34,28 7.886 229.603.113.800
12/5/2022 33,26 33,83 +0,77% 33,26 34,08 33,71 33,82 33,83 3.004 385.735.555.900
11/5/2022 32,78 33,57 +3,48% 32,69 33,91 33,56 33,57 33,58 605 365.472.039.800
10/5/2022 32,36 32,44 +0,87% 32,20 32,85 32,51 32,41 32,44 5.540 196.145.353.300
9/5/2022 32,70 32,16 -2,72% 32,06 33,04 32,42 32,15 32,17 7.700 299.359.114.300
6/5/2022 32,69 33,06 +3,28% 31,90 33,12 32,73 33,05 33,06 5.105 424.125.124.000
5/5/2022 31,81 32,01 -0,19% 31,02 32,50 31,89 32,01 32,02 4.928 317.120.355.500
4/5/2022 30,60 32,07 +6,02% 30,40 32,17 31,29 32,04 32,07 4.412 342.462.741.300
3/5/2022 30,12 30,25 +0,90% 29,82 30,39 30,14 30,24 30,25 4.669 158.339.786.300
2/5/2022 30,17 29,98 -0,99% 29,33 30,33 29,79 29,96 29,98 6.500 215.895.046.100
29/4/2022 30,75 30,28 +0,07% 30,28 31,59 31,05 30,28 30,30 7.430 236.757.588.200
28/4/2022 30,45 30,26 +0,67% 30,25 30,62 30,43 30,26 30,27 9.159 131.770.516.600
27/4/2022 30,37 30,06 0,00% 29,95 30,56 30,13 30,05 30,06 5.377 126.221.190.000
26/4/2022 30,11 30,06 -0,17% 29,89 30,58 30,20 30,05 30,06 9.888 147.306.400.000
25/4/2022 29,97 30,11 -1,47% 29,54 30,44 29,90 30,11 30,15 9.443 198.640.554.300
22/4/2022 31,05 30,56 -3,90% 30,32 31,30 30,79 30,55 30,56 889 229.590.761.600
20/4/2022 31,65 31,80 +0,47% 31,33 31,95 31,62 31,80 31,81 1.678 109.707.493.600
19/4/2022 31,16 31,65 +3,03% 31,12 32,00 31,49 31,65 31,66 1.516 278.717.346.900
18/4/2022 31,16 30,72 -1,76% 30,47 31,39 30,79 30,72 30,73 1.087 235.099.651.300
14/4/2022 31,60 31,27 -7,62% 31,16 32,07 31,49 31,27 31,28 1.699 375.935.159.300
13/4/2022 34,37 34,57 +2,13% 34,10 34,80 34,51 34,56 34,57 2.253 350.077.447.300
12/4/2022 34,40 33,85 -0,29% 33,80 34,68 34,21 33,85 33,89 8.275 234.431.105.300
11/4/2022 33,90 33,95 -0,76% 33,78 34,10 33,94 33,94 33,95 3.455 163.350.126.100
8/4/2022 34,07 34,21 +0,50% 33,85 34,41 34,21 34,21 34,22 1.735 207.938.675.400
7/4/2022 32,64 34,04 +5,19% 32,50 34,06 33,45 34,03 34,04 2.986 396.364.441.400
6/4/2022 32,60 32,36 -0,09% 32,04 32,78 32,36 32,36 32,38 2.812 184.326.824.100
5/4/2022 32,66 32,39 -0,95% 32,39 33,06 32,62 32,39 32,40 5.785 149.589.412.900
4/4/2022 32,90 32,70 -0,94% 32,25 32,90 32,59 32,70 32,71 2.825 182.690.804.300
1/4/2022 33,55 33,01 -1,32% 32,91 33,79 33,31 33,01 33,02 8.770 241.715.947.100
31/3/2022 32,57 33,45 +1,39% 32,50 33,57 33,15 33,45 33,46 3.209 312.572.111.100
30/3/2022 32,50 32,99 +2,14% 32,38 32,99 32,77 32,97 32,99 4.048 228.245.684.600
29/3/2022 32,13 32,30 +2,22% 31,92 32,76 32,30 32,30 32,31 7.730 303.015.361.200
28/3/2022 32,06 31,60 -2,17% 30,98 32,08 31,52 31,60 31,61 7.982 216.302.171.200
25/3/2022 32,15 32,30 -0,37% 31,92 32,55 32,30 32,28 32,30 5.871 167.292.322.700
24/3/2022 32,05 32,42 +1,15% 31,67 32,60 32,27 32,41 32,42 2.960 159.440.971.600
23/3/2022 31,93 32,05 +1,36% 31,69 32,47 32,13 32,04 32,05 8.453 170.192.504.700
22/3/2022 31,99 31,62 -0,44% 31,35 32,10 31,60 31,61 31,62 424 177.371.964.900
21/3/2022 30,91 31,76 +3,76% 30,64 32,09 31,55 31,75 31,76 4.948 213.638.795.900
18/3/2022 30,09 30,61 +2,00% 29,86 30,82 30,53 30,61 30,63 7.187 284.289.296.500
17/3/2022 31,25 30,01 -2,66% 29,50 31,40 30,20 30,01 30,02 277 538.649.098.500
16/3/2022 31,50 30,83 -0,87% 30,37 31,54 30,86 30,83 30,84 4.773 222.309.105.700
15/3/2022 31,14 31,10 -2,42% 30,47 31,54 31,03 31,09 31,10 2.461 205.661.382.900
14/3/2022 32,43 31,87 -1,91% 31,52 32,89 31,99 31,87 31,88 4.595 167.277.025.100
11/3/2022 33,91 32,49 -3,59% 32,07 34,38 33,31 32,49 32,50 3.004 306.990.975.900
10/3/2022 32,60 33,70 +3,50% 32,52 34,60 33,66 33,69 33,70 1.305 459.343.621.100
9/3/2022 32,60 32,56 +0,31% 31,74 32,82 32,23 32,55 32,56 5.013 282.945.731.100
8/3/2022 32,00 32,46 +2,08% 31,51 32,97 32,36 32,46 32,47 3.190 361.306.211.500
7/3/2022 34,50 31,80 -7,10% 31,63 34,60 33,02 31,80 31,81 1.930 364.347.433.100
4/3/2022 34,08 34,23 -0,03% 33,82 34,68 34,13 34,21 34,23 8.573 189.142.170.400
3/3/2022 34,82 34,24 -1,24% 34,16 34,93 34,47 34,24 34,25 6.526 238.679.198.900
2/3/2022 35,26 34,67 +1,97% 34,39 35,29 34,81 34,67 34,68 6.221 202.170.729.800
25/2/2022 33,45 34,00 +1,83% 32,90 34,00 33,57 33,95 34,00 3.291 289.339.704.200
24/2/2022 34,80 33,39 -2,43% 32,68 35,29 33,89 33,38 33,39 2.607 473.419.908.400
23/2/2022 34,18 34,22 +1,42% 33,80 34,60 34,27 34,22 34,23 4.273 296.617.048.900
22/2/2022 34,22 33,74 -0,32% 33,21 34,68 33,83 33,73 33,74 4.319 271.360.053.800
21/2/2022 33,05 33,85 +2,58% 33,00 34,00 33,66 33,85 33,89 7.245 172.574.645.400
18/2/2022 32,57 33,00 +0,61% 32,27 33,09 32,73 0,00 0,00 9.507 197.403.094.100
17/2/2022 32,85 32,80 -0,39% 32,55 33,29 32,81 32,79 32,80 1.707 141.933.243.900
16/2/2022 32,83 32,93 +1,39% 32,77 33,70 33,34 32,93 32,95 5.792 219.440.681.300
15/2/2022 32,66 32,48 -1,58% 31,89 32,68 32,35 32,47 32,48 608 212.515.213.200
14/2/2022 33,86 33,00 -2,25% 32,82 33,94 33,15 32,99 33,00 5.129 184.627.670.700
11/2/2022 32,77 33,76 +4,07% 32,63 33,91 33,49 33,70 33,76 2.724 294.837.163.100
10/2/2022 32,30 32,44 +1,53% 31,94 32,90 32,53 32,43 32,44 6.264 161.174.043.800
9/2/2022 31,74 31,95 +0,38% 31,65 32,69 32,22 31,95 31,96 8.715 164.227.576.400
8/2/2022 31,90 31,83 -1,00% 31,26 31,95 31,61 31,83 31,85 8.907 197.889.301.100
7/2/2022 32,55 32,15 -1,47% 32,13 32,78 32,36 32,15 32,16 6.874 158.185.462.900
4/2/2022 32,41 32,63 +1,75% 31,88 33,23 32,78 32,62 32,66 4.572 194.564.955.400
3/2/2022 32,35 32,07 -1,38% 31,62 32,92 32,03 32,07 32,08 2.360 163.639.816.700
2/2/2022 33,41 32,52 -1,45% 32,36 33,49 32,64 32,52 32,54 693 118.410.688.100
1/2/2022 32,35 33,00 +2,01% 31,95 33,32 32,83 33,00 33,05 2.039 188.209.387.600
31/1/2022 32,50 32,35 -0,58% 32,07 33,00 32,42 32,34 32,35 8.580 202.495.446.800
28/1/2022 33,80 32,54 -3,96% 32,20 34,35 33,24 32,53 32,54 9.973 390.348.554.900
27/1/2022 34,25 33,88 +0,03% 33,17 34,64 33,99 33,87 33,88 4.272 308.097.378.000
26/1/2022 33,30 33,87 +2,67% 33,30 34,27 33,95 33,87 33,89 3.744 335.067.437.000
25/1/2022 31,70 32,99 +3,26% 31,58 33,23 32,51 32,99 33,00 1.752 319.817.386.400
24/1/2022 31,69 31,95 +0,57% 31,04 32,25 31,61 31,94 31,95 6.160 250.153.320.200
21/1/2022 31,57 31,77 +0,16% 31,53 31,88 31,71 31,77 31,78 6.124 194.536.345.000
20/1/2022 31,50 31,72 +0,73% 31,11 32,00 31,69 31,72 31,73 5.737 270.567.566.700
19/1/2022 31,90 31,49 -0,47% 31,44 32,21 31,84 31,48 31,49 1.689 246.739.621.400
18/1/2022 31,56 31,64 +0,44% 30,97 31,98 31,55 31,64 31,65 864 246.746.814.400
17/1/2022 31,40 31,50 +0,16% 31,25 31,81 31,57 31,49 31,51 2.570 112.640.513.800
14/1/2022 30,28 31,45 +3,73% 30,24 31,60 31,08 31,44 31,45 1.684 299.819.677.200
13/1/2022 29,53 30,32 +2,02% 29,50 30,63 30,28 30,30 30,32 9.754 232.351.494.300
12/1/2022 28,95 29,72 +3,05% 28,95 29,91 29,53 29,72 29,73 7.204 240.356.000.100
11/1/2022 28,10 28,84 +2,96% 27,85 29,07 28,60 28,84 28,85 1.662 210.595.827.500
10/1/2022 27,99 28,01 -0,60% 27,72 28,24 27,92 28,00 28,01 9.090 104.603.832.000
7/1/2022 28,11 28,18 +0,46% 27,82 28,29 28,07 28,18 28,19 7.969 133.366.922.700
6/1/2022 28,29 28,05 -0,07% 27,84 28,65 28,21 28,02 28,05 4.987 172.572.084.700
5/1/2022 29,19 28,07 -3,87% 27,94 29,27 28,52 28,06 28,08 1.935 223.783.834.600
4/1/2022 29,16 29,20 +0,38% 28,91 29,40 29,18 29,19 29,21 8.612 150.976.028.000
3/1/2022 28,54 29,09 +2,68% 28,53 29,22 28,99 29,08 29,09 2.479 152.842.938.700
23/12/2021 28,33 28,33 +0,60% 28,15 28,42 28,29 28,32 28,33 3.381 81.233.556.200
22/12/2021 28,40 28,16 -0,14% 27,97 28,40 28,16 28,15 28,16 3.418 95.027.596.700
21/12/2021 28,55 28,20 +0,14% 28,12 28,72 28,37 28,20 28,21 3.985 114.809.260.100
20/12/2021 28,44 28,16 -2,86% 27,68 28,55 28,04 28,16 28,18 7.752 298.104.201.100
17/12/2021 29,32 28,99 -2,36% 28,78 29,64 29,11 28,99 29,00 6.537 272.501.307.800
16/12/2021 29,62 29,69 +1,33% 29,50 29,98 29,74 29,68 29,69 4.099 168.213.279.500
15/12/2021 29,10 29,30 +0,62% 28,59 29,30 28,98 29,28 29,30 6.504 159.643.746.100
14/12/2021 29,61 29,12 -1,19% 29,01 29,85 29,36 29,12 29,15 8.973 166.890.236.500
13/12/2021 29,67 29,47 -0,61% 29,29 30,05 29,58 29,47 29,51 3.892 134.457.758.000
10/12/2021 29,50 29,65 +1,23% 29,48 30,10 29,69 29,62 29,65 2.228 114.373.311.900
9/12/2021 29,10 29,29 -0,20% 28,79 29,49 29,15 29,28 29,29 7.834 197.303.390.400
8/12/2021 29,36 29,35 -0,03% 29,22 30,07 29,57 29,35 29,38 1.785 210.451.072.600
7/12/2021 29,28 29,36 +1,63% 28,80 29,57 29,22 29,35 29,36 1.751 289.318.449.900
6/12/2021 28,78 28,89 +0,45% 28,68 29,27 29,01 28,89 28,90 3.336 191.919.655.800
3/12/2021 28,48 28,76 +1,41% 28,22 28,94 28,61 28,75 28,76 388 300.809.284.600
2/12/2021 26,99 28,36 -4,19% 26,20 28,49 27,61 28,35 28,36 5.329 528.542.069.600
1/12/2021 29,84 29,60 +0,58% 29,48 30,67 30,09 29,58 29,60 7.331 406.485.377.900
30/11/2021 29,30 29,43 -0,14% 28,86 29,64 29,29 29,43 29,45 9.873 379.012.203.000
29/11/2021 29,36 29,47 +3,51% 28,81 29,82 29,40 29,47 29,48 6.968 248.945.161.900
26/11/2021 28,39 28,47 -3,88% 28,07 29,16 28,53 28,47 28,50 9.700 310.713.455.800
25/11/2021 29,05 29,62 +4,41% 28,56 29,79 29,33 29,62 29,63 1.902 305.215.403.600
24/11/2021 27,78 28,37 +2,05% 27,51 28,44 28,07 28,36 28,38 2.967 180.434.788.200
23/11/2021 26,61 27,80 +5,46% 26,50 28,05 27,50 27,79 27,80 6.295 298.143.698.300
22/11/2021 26,30 26,36 +1,00% 26,29 27,13 26,76 26,36 26,41 7.131 158.409.259.300
19/11/2021 26,10 26,10 -1,66% 25,78 26,28 26,05 26,10 26,11 7.276 223.758.747.400
18/11/2021 26,69 26,54 -0,15% 26,05 26,75 26,40 26,53 26,54 2.031 168.952.431.300
17/11/2021 27,39 26,58 -2,53% 26,49 27,44 26,97 26,57 26,58 4.441 221.473.401.900
16/11/2021 27,26 27,27 +1,04% 26,63 27,56 27,16 27,27 27,28 6.836 165.632.881.800
12/11/2021 26,31 26,99 +2,04% 26,00 27,16 26,54 26,97 26,99 3.108 228.188.853.200
11/11/2021 26,88 26,45 +0,08% 26,24 26,88 26,45 26,45 26,46 1.139 160.947.991.800
10/11/2021 26,60 26,43 -0,79% 26,16 26,93 26,62 26,42 26,43 4.268 181.487.343.500
9/11/2021 26,20 26,64 +1,99% 26,20 26,95 26,65 26,63 26,65 4.537 194.609.490.700
8/11/2021 25,81 26,12 +1,04% 25,72 26,66 26,22 26,11 26,12 1.923 156.563.628.500
5/11/2021 26,29 25,85 -0,58% 25,78 26,54 26,03 25,85 25,86 9.943 224.578.700.600
4/11/2021 27,02 26,00 -3,17% 25,85 27,24 26,24 26,00 26,01 9.714 242.993.257.400
3/11/2021 27,71 26,85 -4,11% 26,80 27,85 27,26 26,85 26,86 3.943 227.633.993.900
1/11/2021 27,71 28,00 +2,75% 27,37 28,32 27,90 28,00 28,06 1.583 285.048.330.000
29/10/2021 29,13 27,25 -5,90% 26,97 29,19 27,83 27,25 27,26 8.590 437.933.904.300
28/10/2021 28,53 28,96 +0,94% 28,25 29,25 28,88 28,96 28,97 9.382 258.720.456.700
27/10/2021 28,83 28,69 -0,24% 28,47 29,06 28,80 28,69 28,70 2.009 165.881.792.300
26/10/2021 28,80 28,76 -0,96% 28,60 29,23 28,91 28,76 28,77 4.979 167.324.864.400
25/10/2021 27,76 29,04 +6,84% 27,65 29,31 28,60 29,03 29,05 5.879 388.501.402.300
22/10/2021 27,10 27,18 -0,98% 25,77 27,76 26,76 27,18 27,20 783 370.426.595.800
21/10/2021 27,86 27,45 -3,38% 26,92 28,18 27,45 27,45 27,46 8.561 278.833.590.000
20/10/2021 28,27 28,41 +1,43% 27,95 28,80 28,41 28,41 28,42 1.047 159.311.974.100
19/10/2021 29,24 28,01 -4,89% 27,86 29,32 28,41 28,01 28,02 1.660 316.828.087.200
18/10/2021 29,40 29,45 -0,51% 28,99 29,64 29,38 29,44 29,45 6.698 202.660.231.400
15/10/2021 29,80 29,60 -0,27% 29,51 29,84 29,63 29,60 29,61 7.361 214.772.768.100
14/10/2021 29,86 29,68 +0,17% 29,50 30,22 29,88 29,67 29,68 6.732 227.614.025.600
13/10/2021 29,17 29,63 +1,06% 29,08 29,70 29,49 29,62 29,63 1.896 164.009.609.600
11/10/2021 29,50 29,32 +0,69% 29,15 29,85 29,58 29,29 29,32 1.944 226.214.005.800
8/10/2021 29,00 29,12 +1,82% 28,71 29,61 29,13 29,10 29,12 6.950 245.218.219.700
7/10/2021 28,70 28,60 -0,14% 28,25 28,98 28,70 28,60 28,62 6.464 173.831.315.600
6/10/2021 28,95 28,64 -2,65% 28,47 29,17 28,73 28,64 28,65 807 243.087.001.800
5/10/2021 29,00 29,42 +2,19% 28,90 29,47 29,26 29,42 29,43 4.750 294.066.991.700
4/10/2021 27,76 28,79 +2,82% 27,72 28,81 28,38 28,76 28,79 7.267 303.566.664.500
1/10/2021 27,12 28,00 +2,83% 27,07 28,00 27,69 27,99 28,00 5.980 168.873.511.300
30/9/2021 27,53 27,23 -0,58% 27,17 27,58 27,36 27,23 27,24 1.596 179.887.375.900
29/9/2021 27,21 27,39 +1,59% 26,82 27,53 27,28 27,38 27,39 7.940 160.266.867.500
28/9/2021 27,19 26,96 -0,66% 26,72 27,89 27,31 26,95 26,96 5.574 321.977.555.900
27/9/2021 27,14 27,14 +0,89% 26,50 27,46 27,17 27,14 27,15 25 242.328.932.500
24/9/2021 26,55 26,90 +0,22% 26,47 27,06 26,84 26,90 26,92 1.890 120.335.275.100
23/9/2021 25,95 26,84 +3,83% 25,91 26,95 26,59 26,80 26,84 7.595 224.679.427.000
22/9/2021 25,53 25,85 +2,54% 25,52 26,22 25,93 25,85 25,86 4.386 182.125.395.000
21/9/2021 25,08 25,21 +2,27% 24,53 25,29 25,01 25,21 25,22 6.984 161.496.248.500
20/9/2021 24,08 24,65 -1,12% 23,79 24,65 24,25 24,63 24,65 2.768 194.645.588.100
17/9/2021 25,97 24,93 -4,48% 24,77 26,02 25,16 24,92 24,93 6.403 331.427.553.700
16/9/2021 26,08 26,10 -0,87% 25,51 26,24 25,89 26,07 26,10 6.616 169.771.715.200
15/9/2021 26,00 26,33 +1,74% 25,87 26,46 26,18 26,32 26,33 4.523 176.166.370.800
14/9/2021 25,95 25,88 -1,33% 25,72 26,25 25,96 25,88 25,89 3.794 170.044.671.400
13/9/2021 25,80 26,23 +3,51% 25,64 26,39 26,11 26,23 26,24 2.637 165.360.398.800
10/9/2021 26,02 25,34 -0,63% 25,33 26,14 25,59 25,34 25,40 5.590 200.643.733.900
9/9/2021 25,08 25,50 +2,12% 24,14 25,88 24,82 25,50 25,51 9.660 388.860.862.600
8/9/2021 26,29 24,97 -5,63% 24,79 26,35 25,51 24,97 24,98 9.635 205.090.469.600
6/9/2021 26,21 26,46 +0,49% 26,15 26,71 26,51 26,45 26,46 229 70.944.523.400
3/9/2021 26,65 26,33 -1,02% 26,10 26,78 26,33 26,32 26,33 3.627 153.247.498.000
2/9/2021 27,00 26,60 -1,63% 26,46 27,35 26,88 26,59 26,60 3.771 150.677.275.900
1/9/2021 27,32 27,04 -0,55% 26,33 27,34 26,91 27,04 27,05 5.640 186.873.283.500
31/8/2021 28,20 27,19 -3,92% 26,99 28,23 27,53 27,19 27,20 9.214 304.499.869.700
30/8/2021 28,40 28,30 -0,67% 28,26 28,71 28,45 28,30 28,32 8.068 173.722.891.700
27/8/2021 27,70 28,49 +3,64% 27,67 28,49 28,13 28,48 28,49 5.383 215.107.924.700
26/8/2021 27,58 27,49 -0,87% 27,47 27,88 27,64 27,49 27,50 5.168 113.499.478.500
25/8/2021 27,63 27,73 +0,54% 27,38 27,83 27,62 27,73 27,74 3.771 127.149.599.500
24/8/2021 27,29 27,58 +2,07% 27,24 27,63 27,43 27,57 27,58 9.301 136.719.506.000
23/8/2021 26,94 27,02 +1,58% 26,77 27,31 27,11 27,02 27,04 3.457 190.245.455.500
20/8/2021 26,40 26,60 -0,15% 26,17 26,63 26,41 26,60 26,61 4.027 233.619.364.100
19/8/2021 26,26 26,64 -0,56% 26,13 26,87 26,50 26,63 26,64 2.671 214.198.399.300
18/8/2021 27,03 26,79 -0,89% 26,65 27,31 26,98 26,78 26,79 7.906 232.392.212.500
17/8/2021 26,84 27,03 -5,62% 26,45 27,63 27,00 27,00 27,03 7.839 252.826.984.700
16/8/2021 29,20 28,64 -2,42% 28,24 29,24 28,70 28,62 28,64 55 290.644.775.300
13/8/2021 29,06 29,35 +0,86% 29,02 29,61 29,34 29,34 29,35 8.621 250.001.078.300
12/8/2021 28,66 29,10 +1,50% 28,50 29,19 28,94 29,09 29,10 9.608 275.869.144.600
11/8/2021 28,16 28,67 +1,38% 27,97 28,99 28,57 28,67 28,69 5.571 279.676.089.900
10/8/2021 28,30 28,28 +0,32% 28,24 28,78 28,52 28,28 28,29 2.030 240.694.071.000
9/8/2021 27,95 28,19 -0,70% 27,67 28,21 28,02 28,15 28,19 8.853 211.245.515.400
6/8/2021 28,50 28,39 +0,14% 28,02 28,54 28,31 28,38 28,39 5.980 144.712.490.900
5/8/2021 28,75 28,35 +7,88% 28,06 28,98 28,56 28,33 28,35 239 639.606.567.400
4/8/2021 26,55 26,28 -2,12% 25,95 26,77 26,28 26,28 26,29 2.189 231.219.444.300
3/8/2021 26,36 26,85 +1,67% 25,79 26,87 26,42 26,84 26,85 5.752 189.848.149.900
2/8/2021 27,20 26,41 -1,86% 26,37 27,41 26,86 26,41 26,42 4.024 189.483.495.400
30/7/2021 27,60 26,91 -3,24% 26,83 27,83 27,25 26,91 26,92 6.482 202.067.247.800
29/7/2021 27,80 27,81 +0,36% 27,50 27,92 27,77 27,81 27,82 7.600 121.958.198.300
28/7/2021 27,43 27,71 +2,06% 27,20 27,90 27,59 27,70 27,71 5.859 128.927.883.500
27/7/2021 27,35 27,15 -1,16% 26,90 27,40 27,16 27,14 27,19 6.164 141.008.058.700
26/7/2021 26,74 27,47 +2,73% 26,72 27,47 27,20 27,46 27,47 4.339 127.342.481.200
23/7/2021 27,10 26,74 -0,59% 26,68 27,17 26,87 26,74 26,75 8.817 91.443.366.900
22/7/2021 27,00 26,90 -0,22% 26,71 27,22 26,94 26,89 26,90 394 101.684.969.900
21/7/2021 26,79 26,96 +1,39% 26,59 27,24 27,00 26,96 26,98 3.407 138.035.758.000
20/7/2021 26,19 26,59 +1,33% 25,90 26,94 26,48 26,59 26,60 3.136 167.950.184.300
19/7/2021 25,97 26,24 -1,65% 25,86 26,45 26,09 26,24 26,25 4.498 209.007.131.500
16/7/2021 27,23 26,68 -1,48% 26,58 27,38 26,90 26,68 26,70 9.316 185.730.593.900
15/7/2021 27,49 27,08 -2,13% 26,92 27,63 27,26 27,08 27,10 5.846 185.358.809.400
14/7/2021 28,10 27,67 -0,82% 27,54 28,20 27,82 27,66 27,67 8.874 143.718.444.000
13/7/2021 27,56 27,90 +0,61% 27,38 27,97 27,68 27,90 27,91 8.823 115.155.148.800
12/7/2021 27,58 27,73 +0,87% 27,28 27,78 27,57 27,73 27,74 6.536 146.173.475.500
8/7/2021 27,40 27,49 -2,00% 27,27 27,68 27,45 27,49 27,50 7.926 221.238.396.100
7/7/2021 28,15 28,05 +1,37% 27,41 28,15 27,89 28,04 28,05 9.845 205.866.495.600
6/7/2021 28,70 27,67 -4,09% 27,67 28,80 28,04 27,67 27,69 6.387 274.358.163.300
5/7/2021 29,01 28,85 -1,13% 28,37 29,16 28,79 28,84 28,85 5.434 161.321.882.900
2/7/2021 29,30 29,18 +0,41% 28,73 29,38 29,06 29,17 29,18 5.587 108.502.118.000
1/7/2021 29,74 29,06 -1,26% 28,92 29,88 29,24 29,05 29,07 1.884 190.308.173.900
30/6/2021 29,03 29,43 +0,86% 28,92 29,57 29,37 29,42 29,43 1.992 209.656.920.700
29/6/2021 29,09 29,18 +0,45% 28,74 29,18 29,02 29,15 29,18 844 125.449.583.900
28/6/2021 29,18 29,05 -0,17% 28,67 29,27 28,95 29,03 29,05 5.543 116.821.330.200
25/6/2021 29,69 29,10 -1,85% 28,95 29,79 29,41 29,10 29,14 8.340 249.843.253.000
24/6/2021 29,49 29,65 +1,19% 29,22 29,65 29,43 29,65 29,66 201 151.435.550.900
23/6/2021 29,25 29,30 +0,69% 29,00 29,52 29,29 29,30 29,31 2.937 167.822.738.900
22/6/2021 29,00 29,10 +0,52% 28,67 29,27 28,92 29,10 29,11 8.540 120.347.825.000
21/6/2021 28,40 28,95 +2,22% 28,40 29,00 28,83 28,94 28,95 3.406 146.205.724.200
18/6/2021 28,00 28,32 +0,68% 27,64 28,42 28,22 28,32 28,33 8.578 325.346.493.700
17/6/2021 29,01 28,13 -3,47% 27,91 29,20 28,39 28,12 28,13 7.274 270.477.772.100
16/6/2021 29,08 29,14 +0,38% 28,77 29,29 29,04 29,13 29,14 3.971 224.941.719.400
15/6/2021 28,96 29,03 +0,97% 28,63 29,06 28,91 29,02 29,03 110 123.152.052.600
14/6/2021 28,90 28,75 +0,63% 28,61 29,35 28,98 28,75 28,76 7.450 186.307.199.600
11/6/2021 28,80 28,57 -0,38% 28,26 28,85 28,60 28,57 28,58 4.858 157.041.238.400
10/6/2021 28,83 28,68 +0,07% 28,57 29,03 28,80 0,00 0,00 9.548 102.391.785.500
9/6/2021 28,72 28,66 0,00% 28,52 29,08 28,85 28,66 28,67 2.990 175.240.181.800
8/6/2021 28,17 28,66 +1,31% 27,96 28,80 28,52 28,66 28,67 7.264 252.193.845.300
7/6/2021 28,50 28,29 -0,74% 28,01 28,55 28,26 28,28 28,29 2.116 210.690.632.200
4/6/2021 28,06 28,50 +1,57% 27,92 28,62 28,38 28,50 28,51 1.962 291.635.107.100
2/6/2021 27,35 28,06 +2,82% 27,26 28,07 27,80 28,05 28,06 5.256 289.147.090.800
1/6/2021 27,40 27,29 +1,56% 27,01 27,70 27,30 27,28 27,29 8.086 247.737.767.000
31/5/2021 26,96 26,87 -0,44% 26,78 27,20 26,91 26,86 26,87 6.245 124.602.308.000
28/5/2021 26,20 26,99 +4,17% 26,15 27,02 26,75 26,99 27,00 68 346.557.719.400
27/5/2021 26,08 25,91 -0,69% 25,77 26,25 25,98 25,91 25,95 6.568 127.032.077.300
26/5/2021 25,91 26,09 +0,97% 25,65 26,18 25,91 26,09 26,10 6.224 120.893.747.200
25/5/2021 26,48 25,84 -2,08% 25,78 26,62 26,12 25,84 25,85 951 166.369.224.900
24/5/2021 26,28 26,39 +1,70% 25,99 26,52 26,33 26,38 26,39 3.644 165.973.771.400
21/5/2021 26,08 25,95 +0,08% 25,94 26,31 26,05 25,95 25,96 9.435 215.976.639.100
20/5/2021 26,15 25,93 -0,84% 25,72 26,28 25,93 25,90 25,93 426 185.087.306.700
19/5/2021 25,85 26,15 -0,76% 25,80 26,35 26,09 26,14 26,15 821 221.036.293.900
18/5/2021 26,70 26,35 -1,16% 26,27 26,80 26,46 26,35 26,36 5.941 168.080.105.300
17/5/2021 26,30 26,66 +1,45% 26,20 26,66 26,48 26,65 26,66 9.538 221.161.180.600
14/5/2021 25,80 26,28 +5,16% 25,55 26,38 25,98 26,25 26,28 4.795 509.732.123.200
13/5/2021 24,76 24,99 +0,85% 24,43 25,10 24,78 24,99 25,00 1.211 191.566.098.400
12/5/2021 24,95 24,78 -1,47% 24,69 25,53 25,03 24,78 24,79 7.840 225.300.462.600
11/5/2021 24,44 25,15 +1,82% 24,32 25,17 24,88 25,12 25,15 2.788 183.453.470.800
10/5/2021 24,80 24,70 +1,31% 24,58 24,98 24,79 24,70 24,71 6.364 182.993.318.100
7/5/2021 23,64 24,38 +3,74% 23,46 24,45 24,08 24,37 24,38 7.504 178.479.926.400
6/5/2021 23,71 23,50 -1,38% 23,40 23,85 23,58 23,49 23,50 530 127.550.029.900
5/5/2021 23,17 23,83 +4,11% 23,12 23,95 23,72 23,82 23,83 8.826 179.394.109.100
4/5/2021 23,54 22,89 -2,30% 22,88 23,64 23,18 22,89 22,90 2.087 103.773.444.700
3/5/2021 23,80 23,43 -0,80% 23,30 23,81 23,49 23,43 23,44 6.960 115.207.803.800
30/4/2021 23,40 23,62 0,00% 23,28 23,93 23,68 23,62 23,63 1.656 144.558.622.300
29/4/2021 24,12 23,62 -1,34% 23,42 24,29 23,69 23,61 23,62 6.301 117.967.373.300
28/4/2021 23,40 23,94 +3,64% 23,36 24,09 23,76 23,94 23,95 403 157.767.258.400
27/4/2021 23,82 23,10 -2,86% 23,10 24,17 23,53 23,10 23,11 4.149 180.468.062.300
26/4/2021 23,85 23,78 +0,38% 23,61 24,05 23,80 23,75 23,78 4.848 79.214.281.800
23/4/2021 23,88 23,69 -0,08% 23,51 23,94 23,70 23,68 23,69 5.651 143.056.405.500
22/4/2021 24,14 23,71 -0,46% 23,65 24,19 23,87 23,71 23,72 3.338 111.276.872.800
20/4/2021 24,33 23,82 -1,89% 23,76 24,59 24,02 23,82 23,83 1.050 228.121.786.700
19/4/2021 22,95 24,28 +5,80% 22,77 24,89 24,10 24,27 24,28 7.905 473.799.302.200
16/4/2021 23,13 22,95 -0,61% 22,81 23,24 22,99 22,94 22,95 2.551 136.980.192.800
15/4/2021 23,70 23,09 -5,17% 23,02 23,83 23,42 23,09 23,10 2.424 150.348.521.700
14/4/2021 24,20 24,35 +1,59% 23,98 24,58 24,35 24,35 24,36 8.293 221.213.355.000
13/4/2021 23,98 23,97 +0,33% 23,69 24,11 23,94 23,96 23,97 4.287 128.372.262.800
12/4/2021 23,96 23,89 +1,01% 23,78 24,37 23,97 23,88 23,89 9.475 121.292.920.600
9/4/2021 23,50 23,65 -0,21% 23,37 23,78 23,64 23,65 23,67 6.400 112.287.278.300
8/4/2021 23,98 23,70 -1,25% 23,37 24,04 23,68 23,70 23,72 4.704 149.739.179.200
7/4/2021 23,94 24,00 -0,08% 23,93 24,34 24,12 24,00 24,01 5.860 134.830.646.100
6/4/2021 24,18 24,02 -0,08% 23,91 24,37 24,10 24,01 24,02 269 110.724.460.200
5/4/2021 24,13 24,04 +0,63% 23,68 24,20 23,91 24,02 24,04 7.084 96.734.725.400
1/4/2021 24,29 23,89 -0,87% 23,78 24,39 24,01 23,89 23,90 1.713 113.437.379.000
31/3/2021 23,80 24,10 +1,13% 23,78 24,23 24,11 24,10 24,11 3.256 165.441.186.900
30/3/2021 23,64 23,83 0,00% 23,57 23,99 23,82 23,82 23,83 2.529 99.961.593.600
29/3/2021 23,34 23,83 +1,58% 23,28 23,83 23,60 23,82 23,83 6.808 118.261.673.700
26/3/2021 23,48 23,46 +1,12% 23,11 23,88 23,52 23,45 23,46 4.400 143.317.769.400
25/3/2021 22,70 23,20 +1,67% 22,16 23,30 22,72 23,19 23,20 2.696 179.980.547.600
24/3/2021 23,19 22,82 +0,09% 22,82 23,54 23,18 22,82 22,83 6.591 146.851.753.600
23/3/2021 23,17 22,80 -3,06% 22,80 23,63 23,19 22,80 22,83 1.069 132.475.700.800
22/3/2021 23,69 23,52 -2,00% 23,23 23,78 23,48 23,52 23,54 693 103.630.475.500
19/3/2021 23,27 24,00 +3,27% 23,18 24,04 23,80 23,99 24,00 173 214.788.200.900
18/3/2021 23,88 23,24 -3,49% 23,07 23,90 23,55 23,23 23,24 1.070 181.807.510.200
17/3/2021 23,14 24,08 +3,44% 23,11 24,13 23,82 24,07 24,08 2.302 185.781.431.000
16/3/2021 23,63 23,28 -1,56% 23,23 23,68 23,41 23,28 23,29 8.843 101.630.388.100
15/3/2021 23,11 23,65 +2,07% 23,10 23,67 23,38 23,64 23,65 1.592 159.728.660.400
12/3/2021 23,15 23,17 -0,52% 22,86 23,38 23,07 23,15 23,17 2.922 157.203.698.500
11/3/2021 22,62 23,29 +4,25% 22,61 23,49 23,08 23,29 23,30 5.190 301.464.305.100
10/3/2021 21,94 22,34 +3,47% 21,58 22,34 22,04 22,31 22,34 8.463 246.394.613.200
9/3/2021 21,36 21,59 +2,32% 20,86 21,95 21,49 21,59 21,60 3.130 263.665.872.900
8/3/2021 21,94 21,10 -5,76% 20,96 22,28 21,66 21,10 21,11 5.692 305.736.855.000
5/3/2021 22,44 22,39 +0,77% 22,29 23,22 22,58 22,39 22,40 6.700 285.296.538.500
4/3/2021 21,30 22,22 +4,86% 21,12 22,40 21,99 22,20 22,22 5.863 281.181.675.300
3/3/2021 21,80 21,19 -3,64% 20,48 21,89 21,08 21,18 21,19 5.825 391.557.485.400
2/3/2021 21,84 21,99 -0,05% 20,67 22,33 21,55 21,99 22,00 2.097 318.545.872.400
1/3/2021 22,80 22,00 -1,08% 21,92 23,04 22,43 21,99 22,00 6.735 202.697.675.800
26/2/2021 23,20 22,24 -4,10% 21,97 23,42 22,48 22,23 22,24 3.409 359.445.737.900
25/2/2021 25,00 23,19 -4,96% 23,10 25,25 24,18 23,18 23,19 4.187 411.702.958.400
24/2/2021 24,55 24,40 +1,41% 24,01 25,00 24,46 24,39 24,40 7.805 379.822.050.500
23/2/2021 23,05 24,06 +12,17% 22,71 24,26 23,47 24,06 24,07 6.366 689.022.872.100
22/2/2021 22,80 21,45 -21,51% 21,40 23,20 22,03 21,44 21,45 7.986 1.080.372.574.200
19/2/2021 28,03 27,33 -6,63% 27,17 28,49 27,70 27,33 27,34 2.910 597.982.245.600
18/2/2021 30,38 29,27 -1,08% 29,04 30,92 29,85 29,24 29,27 8.879 315.122.269.100
17/2/2021 28,52 29,59 +4,04% 28,13 29,60 28,97 29,58 29,59 4.146 159.306.230.700
12/2/2021 27,81 28,44 +1,28% 27,61 28,49 28,19 28,43 28,44 8.897 134.761.278.700
11/2/2021 28,14 28,08 +1,01% 27,87 28,50 28,23 28,07 28,08 6.026 172.675.591.600
10/2/2021 27,74 27,80 +0,94% 27,12 28,04 27,59 27,79 27,80 8.116 146.126.476.000
9/2/2021 28,05 27,54 -2,03% 27,38 28,37 27,72 27,54 27,55 551 176.505.195.000
8/2/2021 28,51 28,11 -3,14% 27,80 29,30 28,38 28,10 28,11 9.505 280.470.742.900
5/2/2021 28,98 29,02 +0,69% 28,32 30,09 29,35 29,02 29,03 586 355.466.392.600
4/2/2021 28,83 28,82 -0,10% 28,21 28,99 28,62 28,82 28,83 7.831 118.618.584.000
3/2/2021 28,98 28,85 +0,66% 28,66 29,14 28,87 28,85 28,87 5.480 137.111.398.900
2/2/2021 28,40 28,66 +4,10% 28,20 29,14 28,68 28,63 28,66 6.427 262.912.126.500
1/2/2021 27,26 27,53 +3,15% 26,83 27,68 27,27 27,52 27,53 3.784 121.257.215.800
29/1/2021 27,52 26,69 -3,85% 26,69 27,68 27,13 26,69 26,70 1.668 183.337.826.100
28/1/2021 27,32 27,76 +1,39% 27,31 28,45 27,88 27,76 27,80 505 189.109.380.200
27/1/2021 26,81 27,38 +1,41% 26,53 28,17 27,43 27,38 27,39 2.073 187.469.687.300
26/1/2021 27,25 27,00 -0,33% 26,82 27,97 27,36 26,99 27,00 5.122 176.551.978.400
22/1/2021 26,93 27,09 -1,67% 26,56 27,24 26,93 27,09 27,10 232 137.856.154.000
21/1/2021 28,02 27,55 -2,34% 27,51 28,40 27,80 27,54 27,55 7.581 114.779.500.300
20/1/2021 28,95 28,21 -1,67% 28,11 29,12 28,51 28,21 28,23 9.508 171.970.706.800
19/1/2021 28,48 28,69 +2,21% 27,64 28,86 28,32 28,67 28,69 6.733 174.664.837.200
18/1/2021 28,31 28,07 -0,18% 28,01 28,85 28,35 28,07 28,08 7.042 195.223.182.800
15/1/2021 29,05 28,12 -4,52% 28,03 29,08 28,35 28,12 28,13 5.266 228.735.096.100
14/1/2021 29,17 29,45 +1,03% 28,72 29,67 29,26 29,45 29,47 8.269 148.521.320.000
13/1/2021 30,68 29,15 -4,83% 29,00 30,86 29,60 29,15 29,16 8.700 277.811.788.200
12/1/2021 31,12 30,63 -0,75% 30,63 31,56 31,01 30,63 30,64 8.922 203.732.299.900
11/1/2021 30,61 30,86 -0,84% 30,40 31,06 30,75 30,85 30,86 6.067 149.891.223.500
8/1/2021 31,46 31,12 +0,39% 30,35 31,76 31,05 31,10 31,12 2.901 208.499.975.800
7/1/2021 30,34 31,00 +3,09% 30,34 31,15 30,80 31,00 31,01 5.579 173.039.717.900
6/1/2021 30,16 30,07 +0,10% 30,05 30,90 30,52 30,06 30,07 107 294.710.158.800
5/1/2021 28,90 30,04 +3,91% 28,24 30,18 29,36 30,03 30,04 7.389 279.481.424.800
4/1/2021 28,65 28,91 +2,01% 28,53 29,18 28,82 28,90 28,91 9.323 215.376.875.800
30/12/2020 28,35 28,34 +0,25% 28,20 28,49 28,34 28,34 28,35 2.635 104.799.220.400
29/12/2020 28,38 28,27 +0,32% 27,99 28,43 28,21 28,24 28,27 8.731 84.334.751.900
28/12/2020 28,36 28,18 +0,82% 28,18 28,52 28,30 28,18 28,19 2.430 102.784.068.600
23/12/2020 27,43 27,95 +2,46% 27,35 28,25 27,91 27,94 27,95 5.543 136.893.870.900
22/12/2020 27,20 27,28 +0,96% 27,05 27,47 27,26 27,27 27,28 9.658 126.832.140.300
21/12/2020 27,19 27,02 -3,84% 26,52 27,49 27,10 27,02 27,03 5.341 271.007.651.200
18/12/2020 28,10 28,10 -0,50% 28,02 28,32 28,17 28,09 28,10 4.201 125.984.845.000
17/12/2020 28,30 28,24 +0,18% 28,07 28,39 28,22 28,23 28,24 1.788 110.925.156.500
16/12/2020 27,85 28,19 +1,22% 27,47 28,24 27,94 28,18 28,19 6.579 166.005.329.600
15/12/2020 27,80 27,85 +0,83% 27,64 27,99 27,80 27,85 27,86 498 131.285.446.900
14/12/2020 28,03 27,62 +0,18% 27,62 28,27 27,85 27,62 27,63 7.450 148.062.864.500
11/12/2020 27,49 27,57 -0,90% 27,28 27,84 27,54 27,57 27,59 5.886 133.125.736.100
10/12/2020 27,19 27,82 +3,27% 27,13 28,20 27,75 27,80 27,82 6.393 270.726.132.500
9/12/2020 26,63 26,94 +1,05% 26,40 26,97 26,71 26,91 26,94 4.580 140.116.129.100
8/12/2020 26,81 26,66 -1,26% 26,46 27,14 26,79 26,65 26,66 8.324 124.007.660.700
7/12/2020 27,27 27,00 -1,93% 26,67 27,79 27,23 27,00 27,01 6 197.885.177.600
4/12/2020 27,19 27,53 +3,34% 27,06 27,57 27,37 27,51 27,53 543 168.779.129.200
3/12/2020 26,15 26,64 +2,82% 26,05 26,89 26,50 26,62 26,64 1.101 165.435.674.700
2/12/2020 25,60 25,91 +1,21% 25,33 26,50 25,97 25,90 25,91 6.158 228.839.171.000
1/12/2020 25,40 25,60 +2,81% 25,29 25,77 25,51 25,56 25,60 5.912 150.185.491.700
30/11/2020 25,26 24,90 -2,35% 24,84 25,88 25,25 24,90 24,92 5.833 227.833.317.600
27/11/2020 25,92 25,50 -1,24% 25,45 26,06 25,79 25,50 25,52 4.862 128.640.548.700
26/11/2020 25,94 25,82 -1,64% 25,56 25,95 25,74 25,81 25,82 8.523 107.965.776.000
25/11/2020 26,20 26,25 +0,11% 25,67 26,50 26,11 26,24 26,25 7.033 193.145.102.000
24/11/2020 25,64 26,22 +4,46% 25,64 26,67 26,15 26,21 26,22 1.156 400.919.952.200
23/11/2020 24,05 25,10 +6,13% 24,04 25,10 24,60 25,05 25,10 4.862 309.193.981.000
20/11/2020 23,84 23,65 -0,71% 23,47 23,99 23,69 23,65 23,66 5.651 90.362.784.800
19/11/2020 23,55 23,82 +1,15% 23,37 23,94 23,65 23,82 23,83 8.136 154.676.353.300
18/11/2020 23,99 23,55 -0,59% 23,55 24,13 23,89 23,54 23,55 7.643 163.751.465.800
17/11/2020 23,05 23,69 +1,72% 22,98 24,14 23,68 23,68 23,69 7.518 222.858.848.500
16/11/2020 23,20 23,29 +2,92% 23,13 23,63 23,37 23,29 23,30 4.906 237.420.576.200
13/11/2020 22,02 22,63 +3,29% 21,89 22,80 22,46 22,63 22,65 2.217 148.428.695.600
12/11/2020 22,74 21,91 -4,24% 21,77 22,82 22,19 21,91 21,92 3.117 171.484.831.800
11/11/2020 23,35 22,88 -0,87% 22,40 23,36 22,73 22,88 22,89 9.072 211.577.024.800
10/11/2020 21,89 23,08 +6,80% 21,81 23,15 22,73 23,07 23,08 6.160 372.293.348.900
9/11/2020 21,11 21,61 +9,42% 21,04 22,69 21,71 21,61 21,62 5.022 358.009.577.300
6/11/2020 19,55 19,75 -0,70% 19,54 19,95 19,76 19,75 19,76 9.654 73.657.199.200
5/11/2020 19,95 19,89 +0,86% 19,72 19,99 19,86 19,89 19,90 9.219 81.214.776.700
4/11/2020 20,01 19,72 +0,36% 19,27 20,07 19,66 19,72 19,73 7.218 129.367.389.700
3/11/2020 19,51 19,65 +3,75% 19,33 19,90 19,61 19,65 19,67 9.093 130.033.432.100
30/10/2020 19,14 18,94 -1,81% 18,87 19,54 19,12 18,93 18,94 6.640 122.736.892.800
29/10/2020 18,43 19,29 +3,32% 17,74 19,37 18,62 19,29 19,30 6.569 161.698.616.800
28/10/2020 19,35 18,67 -6,09% 18,67 19,44 19,02 18,66 18,67 781 150.780.533.500
27/10/2020 20,26 19,88 -1,83% 19,81 20,37 19,96 19,87 19,88 4.527 97.792.717.800
26/10/2020 20,33 20,25 -1,56% 20,03 20,53 20,26 20,22 20,25 7.884 117.984.816.200
23/10/2020 20,94 20,57 -1,30% 20,54 21,14 20,77 20,57 20,58 7.609 128.229.647.300
22/10/2020 20,10 20,84 +3,37% 20,05 20,84 20,61 20,83 20,84 9.857 203.934.239.500
21/10/2020 20,16 20,16 -0,10% 19,83 20,33 20,05 20,16 20,17 971 121.528.605.400
20/10/2020 19,67 20,18 +3,38% 19,59 20,27 19,97 20,17 20,18 735 136.667.409.500
19/10/2020 19,41 19,52 +0,98% 19,25 19,94 19,67 19,52 19,53 312 211.327.670.600
16/10/2020 19,67 19,33 -2,13% 19,32 19,71 19,45 19,33 19,34 2.952 97.146.905.700
15/10/2020 19,62 19,75 -1,10% 19,44 19,77 19,64 19,75 19,76 5.281 111.870.212.600
14/10/2020 20,09 19,97 -0,79% 19,97 20,37 20,15 19,97 19,98 1.222 89.846.113.200
13/10/2020 19,91 20,13 +1,67% 19,73 20,13 19,96 20,12 20,13 3.411 110.475.750.400
9/10/2020 20,34 19,80 -3,13% 19,80 20,39 20,01 19,80 19,81 106 136.056.031.600
8/10/2020 20,04 20,44 +3,28% 19,86 20,59 20,17 20,38 20,44 9.232 157.479.027.700
7/10/2020 20,00 19,79 -0,70% 19,56 20,05 19,80 19,79 19,80 5.412 105.988.837.800
6/10/2020 20,47 19,93 -0,50% 19,93 20,70 20,31 19,92 19,93 3.395 156.554.545.500
5/10/2020 19,36 20,03 +5,31% 19,24 20,16 19,73 20,03 20,04 7.313 144.664.532.400
2/10/2020 19,73 19,02 -4,18% 19,02 19,74 19,33 19,02 19,03 2.258 164.900.921.700
1/10/2020 19,64 19,85 +1,22% 19,13 20,06 19,62 19,84 19,85 5.069 152.138.632.700
30/9/2020 19,50 19,61 +1,55% 19,43 20,04 19,76 19,61 19,62 6.780 137.363.762.000
29/9/2020 19,63 19,31 -1,63% 19,25 19,86 19,49 19,31 19,32 5.577 103.074.112.500
28/9/2020 20,33 19,63 -2,48% 19,63 20,56 20,05 19,63 19,64 6.901 97.898.394.100
25/9/2020 20,15 20,13 -1,32% 19,87 20,26 20,07 20,13 20,14 2.274 80.620.250.300
24/9/2020 20,24 20,40 +0,84% 20,06 20,71 20,30 20,39 20,40 3.610 154.959.122.400
23/9/2020 20,80 20,23 -2,74% 20,20 20,96 20,58 20,22 20,23 5.000 117.532.344.400
22/9/2020 20,96 20,80 -0,48% 20,75 21,35 20,97 20,80 20,81 9.339 99.021.097.800
21/9/2020 21,29 20,90 -3,46% 20,81 21,46 21,04 20,89 20,90 5.333 154.249.901.700
18/9/2020 21,99 21,65 -2,26% 21,55 22,15 21,80 21,65 21,67 3.257 140.078.607.300
17/9/2020 21,51 22,15 +1,93% 21,46 22,17 21,89 22,14 22,15 857 132.290.198.500
16/9/2020 21,85 21,73 +0,28% 21,60 21,99 21,81 21,73 21,75 4.412 109.878.614.700
15/9/2020 21,98 21,67 -0,05% 21,55 22,08 21,77 21,65 21,67 6.544 127.461.161.800
14/9/2020 21,94 21,68 -0,91% 21,43 21,98 21,61 21,67 21,68 8.649 100.417.436.900
11/9/2020 22,12 21,88 -1,08% 21,75 22,26 21,95 21,88 21,90 3.054 155.930.436.000
10/9/2020 22,58 22,12 -2,68% 22,11 22,58 22,30 22,12 22,13 2.288 130.178.395.800
9/9/2020 22,49 22,73 +2,11% 22,49 22,77 22,63 22,73 22,74 3.510 95.471.815.500
8/9/2020 22,50 22,26 -2,88% 21,91 22,50 22,14 22,26 22,27 1.407 164.988.918.600
4/9/2020 23,00 22,92 +0,17% 22,58 23,03 22,80 22,92 22,94 5.904 119.412.226.900
3/9/2020 22,61 22,88 +0,35% 22,57 23,12 22,84 22,87 22,88 9.319 200.190.195.900
2/9/2020 22,93 22,80 -0,31% 22,52 23,10 22,76 22,79 22,80 8.243 122.047.416.900
1/9/2020 22,20 22,87 +4,48% 22,12 22,89 22,62 22,86 22,87 2.859 149.982.589.400
31/8/2020 22,32 21,89 -2,88% 21,89 22,43 22,07 21,89 21,90 166 107.154.968.200
28/8/2020 22,25 22,54 +1,76% 22,06 22,54 22,35 22,51 22,54 1.785 69.457.173.600
27/8/2020 22,32 22,15 -0,32% 22,04 22,47 22,20 22,15 22,16 7.887 78.810.279.600
26/8/2020 22,78 22,22 -2,84% 22,04 22,90 22,41 22,21 22,22 1.598 156.752.240.100
25/8/2020 23,09 22,87 -0,44% 22,69 23,15 22,85 22,85 22,87 4.540 86.800.303.000
24/8/2020 22,86 22,97 +1,82% 22,80 23,13 22,96 22,95 22,97 8.142 119.053.379.400
21/8/2020 22,54 22,56 -0,75% 22,35 22,63 22,47 22,55 22,56 6.593 86.923.352.900
20/8/2020 22,52 22,73 -0,70% 22,35 22,87 22,62 22,73 22,74 9.147 125.025.078.300
19/8/2020 22,95 22,89 -0,56% 22,75 23,32 23,06 22,89 22,90 430 119.920.475.900
18/8/2020 22,93 23,02 +1,86% 22,77 23,24 23,05 23,02 23,03 5.435 113.791.601.100
17/8/2020 22,68 22,60 -0,31% 22,15 22,84 22,44 22,57 22,60 7.816 116.864.009.100
14/8/2020 22,77 22,67 -0,74% 22,53 22,98 22,76 22,67 22,68 2.061 87.475.525.600
13/8/2020 23,45 22,84 -2,73% 22,71 23,58 23,10 22,82 22,84 4.195 103.004.050.100
12/8/2020 23,36 23,48 +1,73% 23,08 23,68 23,36 23,45 23,48 9.394 156.557.896.400
11/8/2020 23,71 23,08 -1,58% 23,06 23,88 23,52 23,08 23,10 9.184 156.084.312.500
10/8/2020 22,90 23,45 +2,90% 22,64 23,45 23,06 23,44 23,45 2.520 120.828.525.700
7/8/2020 22,86 22,79 -1,85% 22,55 22,91 22,69 22,78 22,79 475 127.167.032.700
6/8/2020 23,28 23,22 +0,17% 23,01 23,53 23,24 23,18 23,22 9.999 131.069.320.600
5/8/2020 22,23 23,18 +6,43% 22,23 23,28 23,04 23,17 23,18 9.502 316.245.532.400
4/8/2020 21,46 21,78 -0,09% 21,25 22,05 21,72 21,78 21,79 1.551 136.864.266.100
3/8/2020 22,54 21,80 -1,80% 21,72 22,55 21,95 21,79 21,80 378 139.639.666.400
31/7/2020 22,92 22,20 -2,72% 22,16 23,14 22,52 22,20 22,21 4.020 169.854.513.600
30/7/2020 22,92 22,82 -1,51% 22,50 22,92 22,72 22,81 22,82 3.041 131.501.235.700
29/7/2020 23,03 23,17 +1,62% 22,92 23,25 23,11 23,17 23,18 5.182 101.743.162.200
28/7/2020 23,04 22,80 -1,72% 22,80 23,32 22,94 22,80 22,82 7.884 110.946.294.700
27/7/2020 22,87 23,20 +2,07% 22,45 23,25 22,89 23,20 23,21 7.921 129.460.133.900
24/7/2020 22,54 22,73 +0,71% 22,42 23,06 22,75 22,73 22,75 5.405 98.700.119.900
23/7/2020 23,16 22,57 -2,08% 22,54 23,23 22,84 22,57 22,59 4.845 146.392.388.300
22/7/2020 23,30 23,05 -1,37% 23,01 23,41 23,13 23,05 23,07 9.533 99.689.272.000
21/7/2020 23,15 23,37 +2,77% 23,14 23,60 23,40 23,36 23,37 9.790 238.207.200.600
20/7/2020 22,70 22,74 0,00% 22,52 22,91 22,77 22,74 22,75 7.892 110.861.185.000
17/7/2020 22,83 22,74 +0,09% 22,58 23,03 22,77 22,73 22,74 5.546 113.688.642.200
16/7/2020 23,16 22,72 -2,66% 22,52 23,28 22,81 22,72 22,73 517 159.004.206.200
15/7/2020 23,20 23,34 +1,92% 22,85 23,43 23,18 23,34 23,35 6.140 135.382.213.300
14/7/2020 22,13 22,90 +3,34% 21,86 22,96 22,63 22,89 22,90 6.227 202.336.253.600
13/7/2020 22,61 22,16 -1,55% 22,16 22,65 22,44 22,16 22,17 7.370 124.419.059.000
10/7/2020 22,19 22,51 +1,67% 22,06 22,65 22,39 22,51 22,52 5.861 128.635.629.100
9/7/2020 22,78 22,14 -2,25% 22,06 22,81 22,32 22,14 22,15 5.292 127.566.929.400
8/7/2020 22,45 22,65 +1,89% 22,40 22,76 22,61 22,64 22,65 5.191 111.117.874.600
7/7/2020 22,34 22,23 -1,24% 22,14 22,47 22,30 22,23 22,25 44 103.902.814.200
6/7/2020 22,39 22,51 +2,41% 22,31 22,86 22,56 22,50 22,51 8.707 131.014.442.300
3/7/2020 21,95 21,98 -0,36% 21,80 22,18 22,01 21,97 21,98 7.821 52.978.015.600
2/7/2020 22,10 22,06 +1,61% 21,86 22,21 22,08 22,06 22,07 1.755 124.421.083.900
1/7/2020 21,75 21,71 +0,74% 21,52 22,25 21,90 21,70 21,71 4.799 173.051.959.500
30/6/2020 21,34 21,55 -0,51% 21,09 21,80 21,52 21,55 21,60 994 139.905.260.300
29/6/2020 21,10 21,66 +3,93% 20,93 21,66 21,42 21,65 21,66 8.862 128.127.280.600
26/6/2020 21,21 20,84 -2,93% 20,78 21,47 21,05 20,84 20,85 7.139 116.843.810.200
25/6/2020 20,91 21,47 +2,24% 20,73 21,47 21,08 21,47 21,48 9.732 99.651.706.900
24/6/2020 21,49 21,00 -3,00% 20,71 21,56 21,12 20,99 21,00 2.864 137.639.036.900
23/6/2020 21,22 21,65 +3,34% 21,14 22,07 21,62 21,64 21,65 8.148 170.699.293.800
22/6/2020 21,60 20,95 -2,42% 20,90 21,60 21,14 20,95 20,96 8.625 96.022.445.500
19/6/2020 22,00 21,47 -0,60% 21,22 22,22 21,58 21,45 21,47 9.002 196.765.331.900
18/6/2020 21,18 21,60 +0,75% 21,08 21,77 21,48 21,59 21,60 8.690 122.237.697.800
17/6/2020 21,48 21,44 +0,33% 21,15 21,85 21,48 21,44 21,46 2.386 135.957.236.900
16/6/2020 21,56 21,37 +3,24% 21,17 21,91 21,53 21,37 21,38 4.942 203.573.255.700
15/6/2020 19,81 20,70 +0,49% 19,54 21,09 20,24 20,70 20,73 1.766 202.320.413.500
12/6/2020 20,62 20,60 -3,74% 20,10 21,17 20,52 20,60 20,61 7.884 239.577.542.400
10/6/2020 21,89 21,40 -1,47% 21,00 21,90 21,34 21,40 21,41 867 218.888.607.800
9/6/2020 22,03 21,72 -3,60% 21,64 22,04 21,81 21,72 21,73 4.457 210.508.629.500
8/6/2020 22,55 22,53 +1,95% 22,01 22,59 22,31 22,52 22,53 8.275 183.988.351.100
5/6/2020 22,29 22,10 +3,13% 22,06 23,03 22,32 22,10 22,13 7.382 254.771.647.800
4/6/2020 21,39 21,43 -0,19% 21,04 21,78 21,40 21,42 21,43 2.931 229.867.724.000
3/6/2020 21,86 21,47 +0,33% 21,41 21,91 21,63 21,46 21,47 2.508 186.514.116.100
2/6/2020 20,75 21,40 +5,26% 20,60 21,40 20,93 21,39 21,40 1.036 161.702.335.800
1/6/2020 20,15 20,33 -0,05% 20,00 20,56 20,35 20,33 20,34 2.047 176.231.966.700
29/5/2020 19,55 20,34 +2,88% 19,30 20,34 19,88 20,30 20,34 7.578 256.144.259.300
28/5/2020 19,69 19,77 -0,80% 19,45 20,08 19,75 19,76 19,77 7.113 128.484.302.500
27/5/2020 19,80 19,93 +1,32% 19,15 19,93 19,52 19,91 19,93 6.073 146.026.734.700
26/5/2020 19,98 19,67 +0,98% 19,33 20,09 19,72 19,67 19,69 6.614 135.535.361.100
25/5/2020 19,48 19,48 +4,34% 19,26 19,56 19,45 19,47 19,48 6.298 74.006.702.400
22/5/2020 18,80 18,67 -2,71% 18,35 18,90 18,62 18,67 18,70 4 132.729.404.100
21/5/2020 19,50 19,19 -0,57% 19,07 19,77 19,40 19,18 19,19 9.750 157.781.257.000
20/5/2020 19,09 19,30 +3,32% 19,06 19,44 19,26 19,29 19,30 8.465 143.686.311.100
19/5/2020 18,51 18,68 +0,76% 18,41 18,93 18,73 18,67 18,68 534 150.111.820.800
18/5/2020 18,10 18,54 +8,10% 17,92 18,54 18,32 18,54 18,55 884 214.399.608.000
15/5/2020 17,99 17,15 -1,44% 17,15 18,19 17,70 17,15 17,18 4.266 236.802.833.000
14/5/2020 17,40 17,40 -1,08% 16,72 17,47 17,09 17,39 17,40 8.063 204.532.901.700
13/5/2020 18,26 17,59 -3,03% 17,52 18,35 17,77 17,59 17,60 1.902 155.034.130.600
12/5/2020 18,53 18,14 -0,06% 18,13 18,83 18,47 18,13 18,14 6.290 132.684.923.900
11/5/2020 18,30 18,15 -1,79% 18,11 18,93 18,44 18,15 18,16 8.864 119.997.264.600
8/5/2020 17,74 18,48 +5,96% 17,71 18,58 18,28 18,48 18,49 8.117 152.191.173.900
7/5/2020 17,75 17,44 +0,93% 17,35 17,87 17,60 17,44 17,45 1.767 143.095.403.000
6/5/2020 17,87 17,28 -3,68% 17,28 18,06 17,55 17,28 17,29 730 119.274.769.000
5/5/2020 17,90 17,94 +3,22% 17,87 18,48 18,20 17,94 17,97 8.884 136.623.785.400
4/5/2020 17,43 17,38 -3,71% 17,18 17,62 17,38 17,38 17,40 1.306 104.774.943.500
30/4/2020 17,98 18,05 -0,82% 17,70 18,42 18,05 18,04 18,05 1.166 144.922.497.700
29/4/2020 17,80 18,20 +5,51% 17,53 18,48 18,07 18,20 18,21 1.763 170.835.498.900
28/4/2020 17,04 17,25 +4,86% 16,63 17,25 17,01 17,23 17,25 8.544 155.910.580.300
27/4/2020 16,14 16,45 +3,13% 15,78 16,53 16,20 16,45 16,46 1.446 139.231.083.400
24/4/2020 16,69 15,95 -5,90% 15,28 16,79 15,97 15,92 15,95 7.737 257.558.634.000
23/4/2020 17,20 16,95 +1,19% 16,62 17,43 17,10 16,95 16,96 8.228 162.057.126.400
22/4/2020 15,85 16,75 +5,02% 15,78 16,75 16,31 16,75 16,76 3.513 187.557.190.000
20/4/2020 15,48 15,95 -1,12% 15,34 16,33 15,85 15,95 15,96 613 212.067.368.100
17/4/2020 15,75 16,13 +2,61% 15,56 16,13 15,82 16,12 16,13 7.156 184.727.073.700
16/4/2020 16,67 15,72 -4,03% 15,53 16,76 15,95 15,71 15,72 8.739 184.527.587.400
15/4/2020 16,04 16,38 -2,09% 15,86 16,47 16,18 16,38 16,39 6.018 140.387.918.900
14/4/2020 17,02 16,73 -1,18% 16,61 17,30 16,96 16,72 16,73 8.694 154.402.781.900
13/4/2020 16,82 16,93 +0,65% 16,33 17,09 16,75 16,92 16,93 2.476 157.051.963.500
9/4/2020 17,94 16,82 -2,89% 16,50 18,69 17,57 16,82 16,83 251 326.420.429.500
8/4/2020 16,50 17,32 +5,61% 16,40 17,53 16,95 17,31 17,32 5.029 196.931.443.100
7/4/2020 16,61 16,40 +3,99% 16,34 17,07 16,71 16,39 16,40 2.470 234.821.862.200
6/4/2020 16,05 15,77 +2,80% 15,18 16,10 15,69 15,76 15,77 5.376 194.564.787.600
3/4/2020 16,30 15,34 -1,10% 14,93 16,36 15,41 15,33 15,34 2.581 220.342.951.900
2/4/2020 15,40 15,51 +8,46% 15,01 16,55 15,84 15,51 15,52 7.518 372.254.168.100
1/4/2020 13,45 14,30 +2,22% 13,32 14,55 14,02 14,29 14,30 8.078 160.482.512.900
31/3/2020 13,60 13,99 +4,56% 13,60 14,54 14,03 13,98 13,99 9.844 219.160.487.000
30/3/2020 13,15 13,38 +0,60% 12,83 13,74 13,31 13,38 13,40 712 147.684.706.400
27/3/2020 13,30 13,30 -7,57% 13,25 13,69 13,43 13,30 13,34 7.319 136.214.628.300
26/3/2020 14,40 14,39 +0,49% 13,81 15,19 14,52 14,38 14,39 8.974 189.716.419.500
25/3/2020 13,24 14,32 +8,08% 12,83 14,79 13,83 14,31 14,32 4.489 219.048.713.000
24/3/2020 12,57 13,25 +15,22% 12,28 13,54 12,93 13,13 13,15 4.789 147.757.431.600
23/3/2020 12,11 11,50 -4,17% 11,28 12,18 11,61 11,49 11,50 5.262 124.352.233.200
20/3/2020 13,11 12,00 -1,72% 11,83 13,50 12,67 11,99 12,00 3.760 188.953.774.100
19/3/2020 11,07 12,21 +8,15% 10,85 13,07 11,96 12,21 12,23 8.285 187.916.012.400
18/3/2020 11,79 11,29 -13,15% 10,87 12,29 11,41 11,28 11,29 479 185.457.441.900
17/3/2020 13,60 13,00 -0,69% 13,00 13,84 13,29 12,99 13,00 9.146 198.326.621.200
16/3/2020 12,91 13,09 -15,00% 12,55 14,10 13,32 13,08 13,09 5.209 168.415.460.600
13/3/2020 15,10 15,40 +22,22% 12,70 15,40 13,92 15,40 15,41 3.244 243.579.873.900
12/3/2020 13,66 12,60 -20,50% 11,08 13,86 12,57 12,60 12,63 8.052 190.596.783.200
11/3/2020 16,70 15,85 -9,74% 15,00 17,13 16,07 15,81 15,85 2.392 213.002.302.700
10/3/2020 18,65 17,56 +9,41% 16,37 18,65 17,39 17,69 17,70 9.277 296.615.664.700
9/3/2020 17,81 16,05 -29,70% 15,41 18,23 17,02 16,05 16,07 9.327 433.925.944.100
6/3/2020 24,10 22,83 -9,73% 22,55 24,13 23,20 22,83 22,84 2.532 321.679.805.200
5/3/2020 26,33 25,29 -5,95% 24,71 26,67 25,84 25,28 25,29 4.719 180.198.337.900
4/3/2020 26,91 26,89 +3,22% 26,24 26,94 26,67 26,88 26,89 8.187 112.890.603.600
3/3/2020 26,57 26,05 -1,81% 25,76 27,48 26,61 26,00 26,05 4.418 231.143.473.200
2/3/2020 25,50 26,53 +4,70% 25,48 26,75 26,20 26,53 26,57 9.095 187.592.097.600
28/2/2020 25,16 25,34 +0,16% 24,62 25,56 25,03 25,33 25,34 9.660 223.036.195.100
27/2/2020 25,72 25,30 -3,47% 24,89 26,53 25,64 25,30 25,35 285 256.705.646.700
26/2/2020 27,04 26,21 -10,05% 26,03 27,39 26,70 26,21 26,24 151 238.244.927.700
21/2/2020 29,51 29,14 -2,61% 29,03 29,68 29,27 29,13 29,14 9.930 139.951.940.600
20/2/2020 30,80 29,92 -2,06% 29,75 30,89 30,15 29,92 29,94 2.081 221.725.568.100
19/2/2020 29,87 30,55 +2,69% 29,76 30,55 30,19 30,50 30,55 4.200 133.415.855.100
18/2/2020 29,06 29,75 +1,33% 28,95 29,77 29,37 29,75 29,76 9.054 99.559.931.200
17/2/2020 29,63 29,36 -0,20% 29,31 29,77 29,47 29,36 29,39 6.373 114.019.914.600
14/2/2020 29,86 29,42 -1,01% 29,34 29,96 29,63 29,41 29,44 312 90.076.594.200
13/2/2020 29,77 29,72 -1,36% 29,64 30,21 29,81 29,72 29,73 6.336 164.798.064.900
12/2/2020 29,64 30,13 +2,20% 29,63 30,28 30,05 30,13 30,14 3.823 194.880.252.400
11/2/2020 29,40 29,48 +1,20% 29,26 29,63 29,48 29,48 29,49 5.332 110.617.028.100
10/2/2020 28,89 29,13 +0,69% 28,64 29,13 28,92 29,07 29,13 7.423 131.116.797.000
7/2/2020 29,00 28,93 -0,86% 28,73 29,35 29,08 28,92 28,93 29 158.558.503.600
6/2/2020 28,70 29,18 +2,78% 28,12 29,51 28,99 29,18 29,19 6.288 365.720.503.800
5/2/2020 29,05 28,39 -0,84% 28,39 29,22 28,74 28,39 28,40 472 195.453.276.100
4/2/2020 28,65 28,63 +1,60% 28,56 29,04 28,76 28,62 28,63 7.718 165.872.908.400
3/2/2020 28,52 28,18 -0,95% 28,16 28,73 28,37 28,17 28,18 1.450 111.962.691.700
31/1/2020 28,63 28,45 -1,69% 28,31 28,84 28,48 28,45 28,46 5.373 157.917.453.700
30/1/2020 28,28 28,94 +0,31% 28,18 29,04 28,55 28,94 28,95 4.474 126.408.544.500
29/1/2020 29,00 28,85 +0,17% 28,67 29,08 28,86 28,85 28,87 2.834 122.109.522.600
28/1/2020 28,43 28,80 +2,75% 28,42 29,14 28,82 28,80 28,81 9.678 136.203.151.300
27/1/2020 28,63 28,03 -4,33% 27,67 28,64 28,19 28,03 28,05 9.678 186.399.854.400
24/1/2020 29,56 29,30 -1,01% 29,14 29,78 29,38 29,30 29,33 6.553 108.412.265.000
23/1/2020 29,09 29,60 +1,06% 28,82 29,76 29,36 29,60 29,61 9.399 157.866.595.600
22/1/2020 29,73 29,29 -1,11% 29,27 29,81 29,45 29,29 29,30 2.325 95.690.502.000
21/1/2020 29,80 29,62 -1,27% 29,55 29,94 29,67 29,62 29,63 9.105 84.804.329.700
20/1/2020 29,70 30,00 +0,50% 29,65 30,10 29,97 29,99 30,00 7.165 93.642.199.700
17/1/2020 29,72 29,85 +1,12% 29,54 29,85 29,68 29,82 29,85 1.770 103.635.868.100
16/1/2020 29,60 29,52 -0,10% 29,33 29,70 29,48 29,50 29,52 7.747 85.498.165.000
15/1/2020 29,90 29,55 -1,50% 29,54 29,93 29,67 29,55 29,56 4.178 102.108.580.500
14/1/2020 30,23 30,00 -1,09% 29,77 30,27 29,98 29,99 30,00 173 119.348.094.100
13/1/2020 30,35 30,33 +0,20% 30,21 30,43 30,32 30,32 30,33 2.071 93.038.894.000
10/1/2020 30,39 30,27 -0,43% 30,13 30,44 30,31 30,26 30,27 8.206 76.980.937.000
9/1/2020 30,47 30,40 -0,33% 30,25 30,62 30,42 30,39 30,40 1.732 109.830.638.000
8/1/2020 30,69 30,50 -0,62% 30,24 30,77 30,48 30,47 30,50 4.347 146.984.924.700
7/1/2020 30,82 30,69 -0,39% 30,47 30,88 30,65 30,68 30,69 5.841 100.611.592.400
6/1/2020 30,43 30,81 +1,18% 29,95 30,94 30,71 30,80 30,81 431 251.370.417.000
3/1/2020 30,88 30,45 -0,81% 30,45 31,24 30,78 30,45 30,50 2.969 220.440.835.000
2/1/2020 30,51 30,70 +1,72% 30,31 30,70 30,57 30,69 30,70 4.405 115.477.749.300
30/12/2019 30,55 30,18 -1,11% 30,15 30,71 30,32 30,18 30,20 2.443 67.051.776.300
27/12/2019 30,69 30,52 -1,26% 30,29 30,92 30,51 30,51 30,52 5.939 76.261.646.900
26/12/2019 30,59 30,91 +1,34% 30,50 30,93 30,78 30,90 30,91 2.971 76.391.516.300
23/12/2019 30,19 30,50 +0,79% 30,03 30,50 30,29 30,48 30,50 3.625 66.561.919.700
20/12/2019 30,60 30,26 -1,14% 30,02 30,60 30,22 30,25 30,26 3.753 281.310.359.700
19/12/2019 30,45 30,61 +0,23% 30,42 30,75 30,57 30,60 30,61 6.460 121.378.126.000
18/12/2019 29,75 30,54 +2,31% 29,70 30,57 30,26 30,53 30,54 7.597 194.320.887.000
17/12/2019 29,64 29,85 +1,50% 29,43 29,90 29,71 29,84 29,85 7.183 120.866.170.500
16/12/2019 30,05 29,41 -1,90% 29,41 30,17 29,78 29,41 29,43 6.155 205.165.540.900
13/12/2019 30,89 29,98 -3,20% 29,87 30,97 30,21 29,98 29,99 2.948 317.288.181.500
12/12/2019 30,64 30,97 +1,88% 30,48 31,05 30,78 30,96 30,99 9.012 147.146.434.800
11/12/2019 30,51 30,40 -0,13% 30,26 30,71 30,44 30,39 30,40 6.236 117.070.774.900
10/12/2019 30,10 30,44 +0,76% 29,90 30,44 30,25 30,41 30,45 714 83.293.287.300
9/12/2019 30,30 30,21 -0,46% 30,12 30,48 30,29 30,21 30,22 3.715 105.101.521.700
6/12/2019 30,15 30,35 +1,00% 30,13 30,59 30,41 30,35 30,37 4.770 134.905.853.200
5/12/2019 29,64 30,05 +1,31% 29,52 30,39 30,12 30,04 30,05 7.123 151.959.301.400
4/12/2019 29,26 29,66 +2,35% 29,11 29,66 29,40 29,65 29,66 9.053 132.189.827.900
3/12/2019 29,17 28,98 -0,31% 28,73 29,19 28,94 28,98 28,99 6.291 84.487.694.600
2/12/2019 29,40 29,07 -0,27% 29,07 29,50 29,21 29,07 29,08 1.261 91.604.729.500
29/11/2019 29,49 29,15 -1,29% 29,01 29,56 29,15 29,12 29,15 575 109.910.485.300
28/11/2019 29,32 29,53 +0,68% 28,81 29,54 29,19 29,50 29,53 1.145 136.069.031.100
27/11/2019 29,35 29,33 +0,48% 29,14 29,65 29,39 29,32 29,33 4.369 97.218.121.900
26/11/2019 29,62 29,19 -1,82% 29,10 29,73 29,27 29,19 29,20 5.146 158.523.473.900
25/11/2019 29,92 29,73 -0,83% 29,63 30,10 29,83 29,73 29,74 3.911 89.123.066.100
22/11/2019 29,76 29,98 +0,44% 29,56 30,34 29,98 29,96 29,98 4.441 104.289.373.200
21/11/2019 28,93 29,85 +3,72% 28,88 29,85 29,36 29,80 29,85 607 155.709.986.600
19/11/2019 29,25 28,78 -1,03% 28,73 29,49 28,97 28,78 28,80 4.571 97.772.595.100
18/11/2019 29,70 29,08 -0,75% 29,07 29,85 29,39 29,08 29,09 8.675 160.090.455.900
14/11/2019 29,88 29,30 -2,01% 29,27 30,10 29,63 29,29 29,30 7.672 132.152.893.200
13/11/2019 29,95 29,90 -0,40% 29,61 30,13 29,85 29,89 29,90 7.145 124.881.600.200
12/11/2019 30,04 30,02 -1,41% 30,01 30,61 30,24 30,02 30,06 9.245 125.989.589.100
11/11/2019 29,85 30,45 +1,43% 29,79 30,45 30,25 30,41 30,45 3.173 92.503.340.800
8/11/2019 30,45 30,02 -2,85% 29,93 30,79 30,29 30,02 30,05 9.995 186.530.383.000
7/11/2019 30,00 30,90 +4,01% 29,54 31,07 30,49 30,87 30,90 3.489 293.740.798.200
6/11/2019 30,05 29,71 +0,20% 28,10 30,70 29,55 29,71 29,72 8.362 455.183.072.800
5/11/2019 30,41 29,65 -2,34% 29,58 30,60 29,88 29,64 29,65 9.666 277.893.755.600
4/11/2019 30,89 30,36 -0,23% 29,96 31,22 30,42 30,35 30,36 571 246.530.393.800
1/11/2019 30,59 30,43 +0,13% 29,84 31,23 30,74 30,43 30,44 7.362 311.184.402.900
31/10/2019 29,86 30,39 +1,03% 29,64 30,46 30,12 30,39 30,40 6.832 202.047.700.600
30/10/2019 29,77 30,08 +0,87% 29,47 30,09 29,93 30,07 30,08 297 188.564.846.400
29/10/2019 29,40 29,82 +0,74% 29,26 29,94 29,59 29,79 29,82 2.478 147.946.914.600
28/10/2019 29,22 29,60 +1,20% 29,12 29,66 29,42 29,60 29,62 841 110.239.507.500
25/10/2019 29,20 29,25 +3,28% 29,01 29,55 29,33 29,24 29,25 9.976 218.463.221.600
24/10/2019 29,15 28,32 -2,18% 28,23 29,25 28,59 28,32 28,36 8.661 173.060.422.600
23/10/2019 28,53 28,95 +1,33% 28,45 29,08 28,85 28,94 28,95 560 132.515.935.300
22/10/2019 27,80 28,57 +2,88% 27,77 28,68 28,44 28,57 28,58 8.660 182.728.220.900
21/10/2019 27,75 27,77 +0,62% 27,60 27,81 27,72 27,76 27,77 5.398 120.160.286.100
18/10/2019 27,89 27,60 -0,22% 27,60 27,99 27,78 27,57 27,58 5.405 100.224.930.400
17/10/2019 27,93 27,66 -0,97% 27,59 28,00 27,75 27,66 27,69 44 87.158.976.800
16/10/2019 27,55 27,93 +1,20% 27,36 27,97 27,71 27,92 27,93 4.471 86.982.348.800
15/10/2019 27,31 27,60 +1,06% 27,31 27,88 27,66 27,60 27,61 6.455 84.250.371.800
14/10/2019 27,04 27,31 +0,18% 26,94 27,33 27,15 27,30 27,31 5.692 56.500.987.000
11/10/2019 26,93 27,26 +1,94% 26,93 27,36 27,18 27,25 27,26 6.353 100.745.414.900
10/10/2019 26,59 26,74 +0,83% 26,54 26,88 26,71 26,71 26,74 2.949 82.962.202.500
9/10/2019 26,35 26,52 +1,92% 26,15 26,71 26,44 26,52 26,53 6.735 92.947.412.300
8/10/2019 26,17 26,02 -0,57% 25,95 26,44 26,15 26,02 26,03 2.528 79.568.985.900
7/10/2019 26,37 26,17 -1,28% 26,10 26,60 26,32 26,16 26,17 452 69.117.619.500
4/10/2019 26,85 26,51 -0,86% 26,27 26,92 26,50 26,50 26,51 3.671 127.113.091.600
3/10/2019 26,75 26,74 +0,07% 26,28 26,81 26,56 26,70 26,74 3.728 122.384.584.700
2/10/2019 27,22 26,72 -2,87% 26,61 27,26 26,87 26,72 26,73 1.320 137.752.371.000
1/10/2019 27,60 27,51 -0,15% 27,36 27,73 27,52 27,50 27,51 7.889 89.237.502.200
30/9/2019 27,56 27,55 -0,40% 27,40 27,64 27,52 27,54 27,55 8.364 63.713.202.800
27/9/2019 27,55 27,66 -0,14% 27,52 27,95 27,73 27,66 27,67 6.628 88.435.991.500
26/9/2019 27,40 27,70 +1,32% 27,23 27,70 27,48 27,66 27,70 184 92.632.988.300
25/9/2019 27,03 27,34 +0,26% 26,78 27,35 27,06 27,33 27,34 9.583 78.578.206.200
24/9/2019 27,42 27,27 -0,76% 27,15 27,54 27,28 27,25 27,27 6.619 99.976.293.600
23/9/2019 27,00 27,48 +1,78% 26,92 27,49 27,31 27,47 27,48 558 89.166.392.000
20/9/2019 27,35 27,00 -1,06% 27,00 27,43 27,13 27,00 27,04 2.497 140.960.620.400
19/9/2019 27,83 27,29 +0,26% 27,22 27,85 27,55 27,28 27,29 3.637 116.137.436.400
18/9/2019 27,37 27,22 -1,70% 27,22 27,49 27,35 27,22 27,23 3.088 110.967.088.100
17/9/2019 27,66 27,69 -1,32% 27,16 27,75 27,51 27,68 27,69 8.266 185.463.963.100
16/9/2019 28,12 28,06 +4,39% 27,69 28,24 28,00 28,02 28,06 5.454 469.402.096.000
13/9/2019 27,12 26,88 -0,67% 26,82 27,20 26,98 26,87 26,88 2.500 66.674.219.400
12/9/2019 26,86 27,06 +0,71% 26,64 27,14 26,89 27,06 27,07 2.932 110.356.132.800
11/9/2019 27,35 26,87 -0,85% 26,83 27,35 27,07 26,87 26,89 1.682 139.554.127.600
10/9/2019 27,05 27,10 +0,63% 26,78 27,35 27,09 27,10 27,11 9.119 119.519.710.700
9/9/2019 26,75 26,93 +1,55% 26,70 27,02 26,89 26,93 26,94 5.888 100.340.969.900
6/9/2019 26,40 26,52 +0,49% 26,20 26,86 26,55 26,52 26,55 8.604 128.798.965.900
5/9/2019 26,60 26,39 +0,50% 26,34 26,79 26,57 26,39 26,40 4.421 129.123.655.200
4/9/2019 26,16 26,26 +2,58% 26,00 26,37 26,23 26,25 26,26 9.577 147.394.658.300
3/9/2019 25,11 25,60 +1,19% 25,03 25,66 25,34 25,57 25,60 8.036 121.219.723.600
2/9/2019 25,39 25,30 -0,78% 25,25 25,58 25,37 25,29 25,30 3.886 48.340.284.100
30/8/2019 25,53 25,50 0,00% 25,17 25,69 25,41 25,49 25,50 8.416 139.693.394.300
29/8/2019 24,90 25,50 +3,70% 24,68 25,50 25,05 25,45 25,50 5.980 152.855.480.800
28/8/2019 24,20 24,59 +1,03% 24,12 24,70 24,49 24,55 24,59 7.704 102.854.607.500
27/8/2019 24,17 24,34 +1,59% 23,81 24,82 24,29 24,33 24,34 6.897 171.232.969.800
26/8/2019 24,58 23,96 -1,32% 23,77 24,68 24,02 23,95 23,96 2.805 95.335.624.600
23/8/2019 24,78 24,28 -3,73% 24,23 25,37 24,69 24,28 24,29 10 143.301.895.200
22/8/2019 25,50 25,22 -0,90% 25,16 25,72 25,35 25,21 25,22 989 103.487.026.900
21/8/2019 24,35 25,45 +5,95% 24,18 25,99 25,06 25,44 25,45 6.311 220.197.763.400
20/8/2019 23,91 24,02 -0,04% 23,68 24,19 23,99 24,01 24,02 8.331 89.125.325.700
19/8/2019 24,30 24,03 +0,50% 23,85 24,50 24,14 24,03 24,04 567 122.427.112.000
16/8/2019 24,72 23,91 -1,32% 23,89 24,77 24,22 23,91 23,92 3.556 137.550.423.500
15/8/2019 24,99 24,23 -2,77% 24,14 25,00 24,42 24,22 24,23 7.032 131.636.537.400
14/8/2019 25,26 24,92 -3,37% 24,78 25,38 25,04 24,92 24,93 9.802 136.253.064.400
13/8/2019 25,36 25,79 +0,55% 25,23 26,13 25,86 25,79 25,80 9.221 117.231.092.000
12/8/2019 25,92 25,65 -2,40% 25,54 25,92 25,68 25,64 25,65 7.700 92.767.266.600
9/8/2019 26,30 26,28 -0,27% 26,10 26,69 26,35 26,28 26,29 8.795 96.577.260.700
8/8/2019 26,10 26,35 +2,93% 25,86 26,35 26,12 26,34 26,35 4.868 131.273.977.100
7/8/2019 25,44 25,60 -1,08% 25,00 25,73 25,24 25,59 25,60 9.817 170.893.419.700
6/8/2019 25,90 25,88 +1,29% 25,68 26,22 25,91 25,85 25,88 1.660 114.556.638.100
5/8/2019 25,80 25,55 -3,66% 25,52 26,13 25,73 25,55 25,56 3.930 124.262.403.200
2/8/2019 26,37 26,52 +3,59% 26,28 26,89 26,59 26,52 26,53 4.775 170.508.546.600
1/8/2019 26,30 25,60 -1,84% 25,16 26,56 25,89 25,60 25,61 6.606 236.561.713.000
31/7/2019 26,39 26,08 -0,61% 26,02 26,50 26,23 26,08 26,10 5.453 104.670.507.000
30/7/2019 26,35 26,24 -0,53% 26,18 26,49 26,30 26,23 26,24 1.253 100.501.605.900
29/7/2019 26,22 26,38 +0,92% 25,96 26,44 26,20 26,38 26,39 5.125 69.431.086.400
26/7/2019 26,80 26,14 -2,79% 26,10 26,80 26,29 26,13 26,14 786 198.882.578.500
25/7/2019 27,47 26,89 -1,68% 26,81 27,50 27,04 26,89 26,90 4.756 72.723.821.000
24/7/2019 27,59 27,35 -0,62% 27,30 27,64 27,47 27,35 27,36 6.916 76.760.942.200
23/7/2019 27,51 27,52 +0,11% 27,40 27,63 27,52 27,51 27,52 5.733 58.146.522.000
22/7/2019 27,62 27,49 +0,18% 27,36 27,75 27,53 27,48 27,49 4.270 61.408.193.600
19/7/2019 27,50 27,44 -0,25% 27,37 27,60 27,47 27,44 27,46 6.262 78.086.055.500
18/7/2019 27,76 27,51 -0,61% 27,43 27,81 27,54 27,50 27,51 69 98.701.779.000
17/7/2019 27,99 27,68 -0,54% 27,64 28,00 27,75 27,67 27,68 8.487 80.285.009.600
16/7/2019 28,28 27,83 -1,24% 27,60 28,33 27,94 27,82 27,83 4.328 153.099.563.500
15/7/2019 28,59 28,18 -1,23% 28,18 28,65 28,38 28,18 28,19 9.946 103.869.621.400
12/7/2019 28,54 28,53 +0,46% 28,41 28,74 28,57 28,52 28,53 898 116.880.098.100
11/7/2019 28,20 28,40 +1,18% 28,16 28,51 28,33 28,40 28,41 6.772 136.583.635.100
10/7/2019 28,00 28,07 +1,52% 27,97 28,27 28,16 28,06 28,08 4.900 142.842.209.500
8/7/2019 27,50 27,65 +0,91% 27,44 27,72 27,62 27,64 27,65 1.933 69.945.896.600
5/7/2019 27,27 27,40 +0,04% 27,13 27,59 27,41 27,39 27,40 9.180 75.160.099.700
4/7/2019 27,38 27,39 +0,96% 27,32 27,58 27,46 27,39 27,40 5.758 78.478.079.700
3/7/2019 27,04 27,13 +1,16% 26,89 27,20 27,06 27,13 27,14 6.868 91.967.687.400
2/7/2019 27,26 26,82 -1,61% 26,65 27,26 26,87 26,81 26,82 2.351 155.774.967.200
1/7/2019 27,84 27,26 -0,55% 27,21 28,03 27,59 27,25 27,26 2.615 129.028.796.600
28/6/2019 27,45 27,41 +0,66% 27,11 27,61 27,35 27,40 27,41 5.080 110.121.671.900
27/6/2019 27,44 27,23 -1,59% 27,01 27,55 27,23 27,22 27,23 170 150.393.004.800
26/6/2019 27,55 27,67 +0,58% 27,52 27,93 27,71 27,67 27,69 9.867 135.534.821.200
25/6/2019 28,14 27,51 -2,62% 27,38 28,16 27,76 27,51 27,53 8.218 156.782.934.100
24/6/2019 28,32 28,25 -0,11% 28,12 28,38 28,25 28,25 28,26 7.653 77.332.802.200
21/6/2019 27,95 28,28 +2,76% 27,95 28,39 28,25 28,27 28,28 459 165.073.930.700
19/6/2019 27,35 27,52 +0,26% 27,22 27,59 27,40 27,52 27,53 3.506 91.232.527.500
18/6/2019 27,30 27,45 +1,25% 27,25 27,52 27,41 27,44 27,45 2.050 85.886.439.000
17/6/2019 27,08 27,11 +0,18% 26,96 27,43 27,25 27,11 27,14 3.033 134.319.437.300
14/6/2019 27,20 27,06 -0,44% 26,90 27,25 27,04 27,06 27,07 3.451 115.760.218.000
13/6/2019 27,15 27,18 +1,23% 27,08 27,39 27,25 27,17 27,19 2.564 133.487.513.400
12/6/2019 27,02 26,85 -1,14% 26,64 27,12 26,90 26,85 26,86 2.765 116.756.697.600
11/6/2019 26,89 27,16 +1,91% 26,71 27,29 26,96 27,15 27,16 6.968 141.407.987.300
10/6/2019 26,60 26,65 -0,41% 26,52 26,89 26,66 26,64 26,65 4.825 105.776.478.200
7/6/2019 26,69 26,76 +1,83% 26,37 26,83 26,65 26,76 26,77 9.696 139.244.320.800
6/6/2019 26,17 26,28 +1,62% 25,72 26,63 26,15 26,28 26,29 8.747 229.767.848.600
5/6/2019 26,18 25,86 -1,30% 25,56 26,29 25,91 25,86 25,87 2.169 169.169.922.300
4/6/2019 26,29 26,20 +0,81% 26,03 26,37 26,16 26,17 26,20 3.411 97.683.426.400
3/6/2019 25,88 25,99 +1,72% 25,85 26,32 26,09 25,99 26,00 315 139.518.625.600
31/5/2019 25,79 25,55 -2,29% 25,42 26,27 25,82 25,54 25,55 9.744 163.026.325.600
30/5/2019 26,51 26,15 -1,32% 25,99 26,86 26,41 26,12 26,15 3.625 189.781.416.100
29/5/2019 26,49 26,50 -1,12% 26,26 26,71 26,48 26,50 26,53 3.566 114.224.775.600
28/5/2019 26,13 26,80 +2,13% 26,13 26,80 26,60 26,76 26,80 9.151 161.709.519.100
27/5/2019 26,30 26,24 +0,57% 26,17 26,54 26,36 26,27 26,29 9.447 89.368.028.600
24/5/2019 26,15 26,09 +0,97% 25,93 26,36 26,13 26,09 26,10 3.166 93.850.730.300
23/5/2019 25,90 25,84 -1,71% 25,52 25,92 25,75 25,83 25,84 6.392 127.574.812.600
22/5/2019 26,34 26,29 -0,76% 25,96 26,47 26,25 26,29 26,30 7.767 127.171.191.000
21/5/2019 25,70 26,49 +3,80% 25,42 26,49 26,00 26,45 26,49 9.305 150.442.709.000
20/5/2019 24,68 25,52 +3,40% 24,64 25,52 25,13 25,50 25,52 6.385 136.891.855.200
17/5/2019 25,05 24,68 -2,33% 24,47 25,42 25,00 24,66 24,68 3.362 168.283.653.600
16/5/2019 25,77 25,27 -2,36% 25,24 26,04 25,68 25,27 25,31 3.241 119.421.714.100
15/5/2019 25,74 25,88 -0,46% 25,66 25,89 25,78 25,83 25,88 1.756 95.550.286.200
14/5/2019 26,17 26,00 +0,39% 25,85 26,23 26,05 26,00 26,02 6.892 91.118.001.600
13/5/2019 26,21 25,90 -2,92% 25,82 26,47 26,09 25,89 25,90 4.411 112.575.936.600
10/5/2019 26,87 26,68 -0,56% 26,42 26,92 26,65 26,67 26,68 5.487 88.872.460.900
9/5/2019 27,10 26,83 -1,97% 26,64 27,12 26,83 26,81 26,83 2.062 125.216.822.800
8/5/2019 26,31 27,37 +3,87% 26,29 27,47 27,18 27,35 27,37 2.968 195.103.600.300
7/5/2019 26,65 26,35 -1,57% 26,12 26,66 26,35 26,35 26,36 5.566 138.233.197.400
6/5/2019 26,39 26,77 -0,30% 26,36 26,77 26,59 26,76 26,77 7.240 84.358.352.000
3/5/2019 26,90 26,85 +0,45% 26,85 27,07 26,94 26,85 26,86 5.587 89.813.578.200
2/5/2019 26,80 26,73 -1,40% 26,52 26,82 26,67 26,73 26,75 1.829 100.874.166.100
30/4/2019 27,52 27,11 -0,95% 26,98 27,66 27,21 27,10 27,11 1.675 107.702.349.700
29/4/2019 27,55 27,37 +0,44% 27,34 27,62 27,46 27,37 27,39 112 76.053.096.700
26/4/2019 27,68 27,25 -1,98% 27,06 27,77 27,38 27,25 27,26 2.378 144.087.262.500
25/4/2019 27,45 27,80 +0,72% 27,43 28,07 27,81 27,79 27,80 58 153.566.252.900
24/4/2019 27,72 27,60 -0,29% 27,21 27,89 27,53 27,59 27,60 1.436 158.867.506.300
23/4/2019 27,72 27,68 +0,87% 27,68 28,00 27,84 27,68 27,69 1.143 145.350.902.600
22/4/2019 27,69 27,44 -0,58% 27,32 27,89 27,57 27,43 27,44 8.196 124.971.736.900
18/4/2019 27,36 27,60 +3,18% 27,25 27,89 27,56 27,59 27,60 2.940 278.287.639.900
17/4/2019 27,12 26,75 +0,11% 26,22 27,34 26,80 26,72 26,75 645 278.727.991.300
16/4/2019 25,95 26,72 +3,05% 25,63 27,06 26,61 26,72 26,73 5.755 253.247.662.100
15/4/2019 26,35 25,93 +0,39% 25,55 26,58 26,21 25,93 25,94 9.704 308.161.504.700
12/4/2019 26,47 25,83 -7,75% 25,57 26,97 26,27 25,82 25,83 6.616 597.296.597.200
11/4/2019 28,70 28,00 -2,71% 27,87 28,70 28,19 27,99 28,00 1.915 158.240.015.400
10/4/2019 29,55 28,78 -1,30% 28,78 29,57 29,05 28,77 28,78 1.954 180.178.217.600
9/4/2019 29,03 29,16 -0,31% 28,67 29,24 28,96 29,16 29,17 4.458 127.070.644.100
8/4/2019 29,06 29,25 +1,63% 28,98 29,39 29,21 29,23 29,25 5.596 161.469.734.100
5/4/2019 28,54 28,78 +1,09% 28,21 28,89 28,70 28,78 28,80 3.648 157.049.063.200
4/4/2019 27,77 28,47 +3,38% 27,37 28,47 28,12 28,45 28,47 1.888 146.948.826.900
3/4/2019 28,53 27,54 -2,65% 27,54 28,56 28,10 27,54 27,55 9.926 154.933.269.700
2/4/2019 28,14 28,29 +1,04% 27,86 28,30 28,07 28,28 28,29 4.774 107.977.404.500
1/4/2019 28,40 28,00 -0,21% 27,87 28,42 28,11 27,99 28,00 9.331 118.912.591.600
29/3/2019 28,45 28,06 0,00% 27,74 28,53 28,22 28,01 28,06 837 145.600.638.700
28/3/2019 27,25 28,06 +2,63% 26,95 28,06 27,66 28,00 28,06 6.925 192.018.426.500
27/3/2019 28,21 27,34 -4,51% 27,34 28,21 27,76 27,34 27,35 5.951 184.410.701.300
26/3/2019 27,74 28,63 +4,72% 27,72 28,68 28,26 28,60 28,63 5.000 258.718.270.100
25/3/2019 26,83 27,34 +1,26% 26,82 27,59 27,14 27,33 27,34 6.224 284.419.634.600
22/3/2019 27,94 27,00 -5,46% 27,00 28,14 27,46 27,00 27,02 7.575 287.652.896.000
21/3/2019 28,84 28,56 -1,42% 27,92 28,97 28,46 28,55 28,56 4.548 228.083.713.100
20/3/2019 29,20 28,97 -0,79% 28,90 29,60 29,27 28,97 29,00 7.602 201.650.107.400
19/3/2019 28,85 29,20 +1,60% 28,60 29,50 28,98 29,20 29,21 3.069 201.200.404.600
18/3/2019 28,35 28,74 +1,73% 28,26 28,79 28,47 28,74 28,75 6.312 261.781.091.500
15/3/2019 28,16 28,25 +0,21% 28,11 28,39 28,23 28,25 28,26 9.479 172.377.609.000
14/3/2019 28,15 28,19 +0,32% 27,91 28,20 28,09 28,17 28,19 8.472 120.178.417.400
13/3/2019 27,59 28,10 +2,18% 27,52 28,13 27,84 28,08 28,10 757 170.024.230.400
12/3/2019 27,79 27,50 -0,90% 27,25 27,96 27,67 27,49 27,50 7.012 177.900.809.800
11/3/2019 27,02 27,75 +4,05% 27,01 27,78 27,58 27,74 27,75 629 184.084.333.900
8/3/2019 26,49 26,67 -0,37% 26,22 26,75 26,47 26,67 26,68 1.534 131.222.793.200
7/3/2019 26,80 26,77 +0,04% 26,49 26,91 26,74 26,76 26,77 457 87.806.274.700
6/3/2019 26,55 26,76 +0,22% 26,47 26,76 26,62 26,74 26,76 62 49.049.776.200
1/3/2019 27,14 26,70 -1,33% 26,63 27,25 26,88 26,70 26,71 1.033 112.862.715.900
28/2/2019 27,72 27,06 -0,07% 26,60 27,75 27,04 27,04 27,07 2.003 251.668.217.000
27/2/2019 26,84 27,08 +1,88% 26,63 27,25 27,00 27,07 27,08 832 132.665.374.800
26/2/2019 26,76 26,58 -0,45% 26,57 27,14 26,83 26,58 26,60 4.951 124.808.253.700
25/2/2019 27,00 26,70 -1,58% 26,63 27,03 26,81 26,70 26,73 3.461 145.298.620.800
22/2/2019 27,55 27,13 -0,99% 27,13 27,70 27,36 27,13 27,14 5.668 100.174.024.000
21/2/2019 27,18 27,40 +1,33% 26,82 27,49 27,15 27,30 27,40 7.611 126.438.176.500
20/2/2019 27,50 27,04 -1,24% 26,87 27,66 27,30 27,04 27,05 7.613 150.463.674.000
19/2/2019 26,86 27,38 +2,32% 26,84 27,40 27,18 27,31 27,38 1.128 157.810.191.100
18/2/2019 26,59 26,76 -0,30% 26,41 26,79 26,62 26,72 26,76 6.871 115.493.694.100
15/2/2019 26,86 26,84 -0,41% 26,71 27,02 26,89 26,83 26,84 9.699 171.717.093.800
14/2/2019 26,17 26,95 +3,45% 26,00 26,95 26,48 26,94 26,95 9.076 214.871.031.300
13/2/2019 26,02 26,05 +1,28% 25,85 26,21 26,04 26,05 26,07 7.129 179.849.427.600
12/2/2019 25,32 25,72 +3,54% 25,23 25,85 25,63 25,72 25,73 8.156 185.779.139.900
11/2/2019 25,17 24,84 -1,15% 24,54 25,17 24,84 24,83 24,84 4.658 98.430.844.400
8/2/2019 24,80 25,13 +0,16% 24,73 25,28 25,03 25,13 25,14 9.353 100.535.545.500
7/2/2019 25,60 25,09 -1,57% 24,66 25,85 25,23 25,08 25,09 3.174 140.345.609.300
6/2/2019 25,80 25,49 -2,15% 25,32 25,84 25,59 25,48 25,50 6.259 165.137.259.700
5/2/2019 25,91 26,05 +0,08% 25,81 26,10 25,95 26,04 26,05 6.579 106.399.869.000
4/2/2019 25,84 26,03 +0,89% 25,60 26,12 25,85 26,02 26,03 2.668 139.296.324.200
1/2/2019 25,50 25,80 +0,86% 25,37 25,85 25,70 25,79 25,80 9.601 123.286.781.300
31/1/2019 25,87 25,58 -0,16% 25,56 25,96 25,78 25,58 25,59 6.050 163.115.901.600
30/1/2019 25,81 25,62 +0,99% 25,47 25,93 25,68 25,61 25,62 850 160.814.670.800
29/1/2019 25,25 25,37 +2,42% 25,11 25,56 25,33 25,37 25,38 8.331 150.559.983.200
28/1/2019 25,29 24,77 -3,01% 24,74 25,53 25,02 24,76 24,77 2.546 162.859.553.800
24/1/2019 25,40 25,54 +0,43% 25,32 25,54 25,44 25,53 25,54 1.688 102.049.247.000
23/1/2019 25,33 25,43 +1,19% 25,16 25,54 25,38 25,40 25,43 2.693 134.356.592.300
22/1/2019 25,26 25,13 -1,57% 25,02 25,50 25,26 25,12 25,13 7.213 154.891.206.600
21/1/2019 25,31 25,53 +0,51% 25,10 25,53 25,29 25,52 25,53 6.286 114.661.223.600
18/1/2019 25,44 25,40 +0,95% 25,28 25,56 25,43 25,39 25,40 1.940 170.474.607.100
17/1/2019 24,75 25,16 +1,37% 24,68 25,30 25,01 25,16 25,19 3.401 125.977.761.700
16/1/2019 24,80 24,82 -0,04% 24,66 24,90 24,79 24,80 24,82 7.793 100.216.135.600
15/1/2019 24,83 24,83 -0,08% 24,70 25,12 24,93 24,82 24,83 6.266 133.955.257.200
14/1/2019 24,82 24,85 -0,56% 24,66 25,09 24,88 24,84 24,85 7.272 115.898.457.000
11/1/2019 25,15 24,99 -1,07% 24,84 25,19 24,97 24,98 24,99 7.614 134.815.349.000
10/1/2019 25,26 25,26 -0,86% 25,07 25,41 25,25 25,25 25,26 4.424 138.328.038.200
9/1/2019 25,30 25,48 +2,08% 25,15 25,50 25,38 25,46 25,48 1.454 178.120.944.300
8/1/2019 25,40 24,96 -0,60% 24,77 25,42 25,09 24,96 24,97 1.329 172.590.268.000
7/1/2019 24,85 25,11 +1,58% 24,70 25,92 25,22 25,10 25,11 4.552 307.018.479.500
4/1/2019 24,85 24,72 +0,28% 24,47 24,94 24,71 24,72 24,73 7.971 178.260.997.500
3/1/2019 23,96 24,65 +2,45% 23,80 24,82 24,33 24,60 24,65 9.584 231.724.997.500
2/1/2019 22,55 24,06 +6,08% 22,28 24,20 23,57 24,05 24,06 8.411 246.487.820.300
28/12/2018 22,11 22,68 +4,66% 22,08 22,83 22,38 22,68 22,69 8.030 137.968.094.800
27/12/2018 21,52 21,67 -0,05% 21,28 21,98 21,67 21,67 21,68 2.170 160.590.147.100
26/12/2018 20,59 21,68 +0,60% 20,42 21,68 21,03 21,61 21,68 6.223 162.197.320.600
21/12/2018 21,40 21,55 +0,28% 21,25 21,98 21,64 21,55 21,58 3.761 195.600.242.500
20/12/2018 22,31 21,49 -3,42% 21,35 22,32 21,70 21,49 21,50 8.669 307.698.024.800
19/12/2018 22,50 22,25 +1,14% 22,06 23,05 22,43 22,24 22,25 9.646 384.023.361.400
18/12/2018 22,78 22,00 -3,80% 22,00 22,80 22,40 22,00 22,02 5.264 167.487.001.400
17/12/2018 23,22 22,87 -0,78% 22,80 23,27 23,04 22,87 22,88 4.616 124.059.648.400
14/12/2018 23,08 23,05 -1,33% 22,96 23,33 23,13 23,04 23,05 4.948 104.629.842.700
13/12/2018 23,29 23,36 +0,26% 22,96 23,45 23,23 23,36 23,37 632 143.927.703.300
12/12/2018 23,74 23,30 +0,04% 23,20 23,90 23,54 23,29 23,30 8.430 149.014.117.800
11/12/2018 23,92 23,29 -0,64% 23,07 24,07 23,58 23,28 23,29 8.707 151.005.080.200
10/12/2018 24,77 23,44 -5,37% 23,44 24,90 23,89 23,43 23,44 5.016 176.551.410.300
7/12/2018 24,52 24,77 +0,73% 24,45 25,47 25,09 24,77 24,79 879 220.838.368.600
6/12/2018 24,99 24,59 -3,79% 24,31 25,12 24,62 24,58 24,59 834 243.875.493.500
5/12/2018 25,47 25,56 +0,87% 24,95 25,72 25,38 25,56 25,57 885 137.550.442.200
4/12/2018 26,25 25,34 -2,31% 25,34 26,33 25,73 25,34 25,35 4.446 172.113.518.800
3/12/2018 26,30 25,94 +1,89% 25,80 26,53 26,23 25,93 25,94 9.057 237.531.181.400
30/11/2018 25,11 25,46 +1,15% 25,07 25,56 25,34 25,46 25,47 929 230.300.435.700
29/11/2018 24,96 25,17 -0,83% 24,88 25,50 25,23 25,17 25,18 6.433 165.475.590.000
28/11/2018 25,50 25,38 -0,59% 25,05 25,87 25,50 25,34 25,38 6.169 236.702.081.700
27/11/2018 24,37 25,53 +5,28% 24,27 25,70 24,91 25,52 25,53 9.009 226.107.437.800
26/11/2018 24,80 24,25 -0,49% 24,05 24,99 24,54 24,25 24,27 1.971 152.429.720.900
23/11/2018 24,65 24,37 -3,10% 24,01 24,80 24,35 24,37 24,38 6.684 189.839.271.000
22/11/2018 25,28 25,15 -0,08% 25,07 25,36 25,19 25,14 25,15 8.057 78.741.288.900
21/11/2018 25,10 25,17 -3,19% 25,01 25,48 25,21 25,17 25,18 6.361 194.708.368.100
19/11/2018 25,56 26,00 +0,78% 25,43 26,29 25,83 25,90 26,00 2.496 206.502.640.000
16/11/2018 25,39 25,80 +2,79% 25,17 26,04 25,63 25,79 25,81 8.440 257.966.545.400
14/11/2018 24,24 25,10 +3,55% 23,91 25,19 24,61 25,01 25,10 8.933 257.082.956.700
13/11/2018 25,32 24,24 -4,30% 23,95 25,32 24,59 24,23 24,24 8.425 277.402.342.600
12/11/2018 25,54 25,33 -0,51% 25,29 25,92 25,58 25,33 25,36 8.106 161.587.670.200
9/11/2018 25,20 25,46 +0,43% 24,68 25,72 25,15 25,45 25,46 8.781 236.965.279.900
8/11/2018 26,80 25,35 -3,61% 25,35 27,03 26,09 25,34 25,35 3.109 310.752.198.800
7/11/2018 27,61 26,30 -3,27% 26,26 27,65 26,77 26,29 26,30 5.211 256.520.312.500
6/11/2018 27,30 27,19 -3,44% 26,99 28,30 27,56 27,18 27,19 2.772 262.783.952.000
5/11/2018 27,50 28,16 +3,07% 27,41 28,16 27,73 28,15 28,16 6.675 167.513.254.400
1/11/2018 27,76 27,32 -1,09% 27,11 28,02 27,54 27,31 27,32 1.479 270.040.971.000
31/10/2018 28,26 27,62 -1,36% 27,30 28,33 27,66 27,61 27,62 8.066 232.730.364.500
30/10/2018 26,70 28,00 +5,98% 26,42 28,00 27,29 27,97 28,00 2.286 293.496.052.100
29/10/2018 28,73 26,42 -4,28% 25,97 28,74 27,23 26,42 26,43 6.605 438.128.419.100
26/10/2018 26,65 27,60 +4,86% 26,12 27,60 26,77 27,59 27,60 6.575 294.997.685.600
25/10/2018 26,18 26,32 +2,49% 25,69 26,64 26,19 26,32 26,33 1.719 208.871.984.800
24/10/2018 26,41 25,68 -1,98% 25,68 26,99 26,38 25,68 25,70 9.499 246.352.840.600
23/10/2018 26,15 26,20 -1,24% 25,81 26,48 26,18 26,20 26,21 9.852 202.825.217.800
22/10/2018 26,27 26,53 +2,35% 26,27 26,60 26,44 26,53 26,54 7.905 168.399.619.700
19/10/2018 26,15 25,92 +0,86% 25,72 26,30 26,04 25,90 25,92 1.746 161.103.214.600
18/10/2018 26,29 25,70 -2,84% 25,70 26,34 25,99 25,69 25,70 9.670 146.264.138.500
17/10/2018 26,44 26,45 -1,05% 26,26 26,63 26,44 26,42 26,45 3.483 214.205.180.100
16/10/2018 26,20 26,73 +3,73% 26,09 26,73 26,49 26,71 26,73 8.954 196.437.240.500
15/10/2018 25,90 25,77 +1,90% 25,55 26,12 25,86 25,76 25,77 3.200 238.860.457.300
11/10/2018 26,55 25,29 -2,92% 25,06 26,75 25,83 25,28 25,29 7.112 308.188.217.500
10/10/2018 26,31 26,05 -2,87% 25,65 26,39 25,98 26,05 26,06 3.900 214.844.672.000
9/10/2018 26,48 26,82 +0,83% 26,28 27,00 26,74 26,82 26,83 7.995 241.048.435.600
8/10/2018 26,94 26,60 +11,02% 25,75 26,97 26,39 26,58 26,60 5.922 496.465.216.200
5/10/2018 24,49 23,96 -0,25% 23,66 24,59 24,11 23,96 23,97 9.264 252.416.670.700
4/10/2018 23,45 24,02 +0,97% 23,21 24,52 23,90 24,02 24,04 8.108 238.423.059.400
3/10/2018 25,25 23,79 +4,25% 23,46 25,42 24,08 23,77 23,79 6.299 366.607.143.500
2/10/2018 22,00 22,82 +8,67% 21,90 22,82 22,39 22,81 22,82 7.680 284.968.192.500
1/10/2018 21,25 21,00 -0,43% 20,80 21,36 21,04 20,99 21,02 127 118.990.987.300
28/9/2018 21,13 21,09 -1,72% 21,02 21,94 21,48 21,09 21,10 5.343 196.017.784.800
27/9/2018 20,50 21,46 +6,29% 20,47 21,46 21,04 21,45 21,46 5.225 219.276.879.100
26/9/2018 20,24 20,19 +0,55% 19,97 20,30 20,15 20,19 20,20 1.257 121.058.273.100
25/9/2018 19,70 20,08 +0,40% 19,53 20,15 19,91 20,07 20,08 4.151 108.448.720.000
24/9/2018 20,20 20,00 -0,70% 19,92 20,41 20,15 19,99 20,00 3.068 109.508.037.500
21/9/2018 20,15 20,14 +1,36% 19,95 20,30 20,14 20,13 20,14 8.855 117.878.166.700
20/9/2018 20,26 19,87 -0,55% 19,75 20,35 19,99 19,87 19,89 7.234 112.360.294.400
19/9/2018 19,93 19,98 -1,33% 19,83 20,46 20,19 19,97 19,98 4.596 122.316.619.800
18/9/2018 19,50 20,25 +4,38% 19,47 20,25 19,94 20,23 20,25 2.706 145.531.359.500
17/9/2018 18,63 19,40 +3,25% 18,63 19,49 19,13 19,39 19,40 947 136.390.885.200
14/9/2018 18,80 18,79 +0,43% 18,48 18,96 18,75 18,78 18,79 7.614 104.550.052.100
13/9/2018 19,03 18,71 -1,27% 18,62 19,13 18,80 18,70 18,73 7.664 69.236.904.600
12/9/2018 18,81 18,95 +2,43% 18,64 19,22 18,91 18,95 18,96 9.108 112.902.960.800
11/9/2018 18,87 18,50 -3,95% 18,43 18,89 18,61 18,50 18,51 9.474 105.189.100.100
10/9/2018 19,36 19,26 +1,42% 19,05 19,60 19,35 19,26 19,28 3.573 113.360.725.100
6/9/2018 18,99 18,99 +1,82% 18,48 19,02 18,77 18,95 19,00 9.009 101.948.024.300
5/9/2018 18,56 18,65 0,00% 18,23 18,80 18,53 18,65 18,66 656 100.006.592.600
4/9/2018 19,13 18,65 -1,84% 18,62 19,19 18,85 18,64 18,65 5.769 74.951.742.300
3/9/2018 18,99 19,00 -1,35% 18,76 19,13 18,98 19,00 19,01 3.125 48.226.303.700
31/8/2018 18,95 19,26 +2,45% 18,91 19,43 19,21 19,26 19,28 5.505 145.552.776.400
30/8/2018 19,15 18,80 -2,59% 18,68 19,54 18,97 18,79 18,80 2.519 121.414.051.500
29/8/2018 18,50 19,30 +5,18% 18,45 19,31 19,07 19,30 19,31 6.643 136.228.598.400
28/8/2018 18,76 18,35 -1,92% 18,34 18,85 18,55 18,35 18,36 1.077 70.642.079.100
27/8/2018 18,41 18,71 +2,24% 18,30 18,76 18,56 18,70 18,71 7.125 65.766.409.800
24/8/2018 18,35 18,30 +1,95% 18,05 18,44 18,24 18,29 18,30 668 69.137.231.900
23/8/2018 18,35 17,95 -2,18% 17,88 18,52 18,14 17,94 17,95 3.295 102.109.724.800
22/8/2018 17,70 18,35 +3,56% 17,65 18,38 18,09 18,34 18,35 4.389 102.458.854.300
21/8/2018 18,27 17,72 -3,49% 17,65 18,53 18,14 17,71 17,72 8.241 124.746.557.900
20/8/2018 18,37 18,36 -0,54% 18,09 18,51 18,29 18,36 18,38 3.414 103.052.239.600
17/8/2018 18,75 18,46 -2,59% 18,40 18,86 18,56 18,46 18,47 8.178 126.885.459.800
16/8/2018 19,32 18,95 -0,52% 18,77 19,35 19,05 18,94 18,95 6.437 97.583.989.200
15/8/2018 19,64 19,05 -4,65% 19,05 19,67 19,34 19,05 19,08 4.683 126.987.628.600
14/8/2018 20,28 19,98 -0,30% 19,73 20,31 20,00 19,97 19,98 4.589 110.409.726.700
13/8/2018 19,50 20,04 +2,30% 19,27 20,04 19,63 20,01 20,04 1.870 114.465.074.700
10/8/2018 20,10 19,59 -3,69% 19,36 20,15 19,70 19,58 19,59 701 121.777.402.900
9/8/2018 20,26 20,34 +0,99% 19,80 20,35 20,13 20,32 20,34 2.891 103.173.648.000
8/8/2018 20,81 20,14 -2,75% 20,12 21,07 20,55 20,14 20,15 1.915 119.635.582.100
7/8/2018 21,33 20,71 -1,57% 20,57 21,46 21,04 20,71 20,74 1.831 145.508.141.500
6/8/2018 21,15 21,04 -0,33% 20,98 21,47 21,29 21,04 21,05 2.070 94.816.423.300
3/8/2018 21,40 21,11 +3,43% 21,09 21,55 21,30 21,11 21,12 5.726 185.162.428.700
2/8/2018 19,99 20,41 +2,00% 19,95 20,78 20,37 20,41 20,43 9.040 140.576.863.700
1/8/2018 19,59 20,01 +1,47% 19,54 20,01 19,79 20,00 20,01 4.410 77.472.796.200
31/7/2018 19,62 19,72 -0,85% 19,47 19,79 19,64 19,72 19,73 9.572 75.913.805.200
30/7/2018 19,95 19,89 +0,61% 19,70 20,10 19,88 19,87 19,89 7.377 73.681.663.300
27/7/2018 19,60 19,77 +1,85% 19,55 19,81 19,68 19,76 19,78 236 71.877.114.500
26/7/2018 19,95 19,41 -2,76% 19,37 19,95 19,62 19,41 19,42 882 94.481.103.500
25/7/2018 19,80 19,96 +1,53% 19,61 20,00 19,82 19,95 19,96 6.490 96.681.296.000
24/7/2018 19,57 19,66 +2,08% 19,53 19,87 19,67 19,66 19,70 8.696 78.567.898.900
23/7/2018 19,30 19,26 -0,16% 19,21 19,47 19,35 19,26 19,27 9.323 68.194.353.400
20/7/2018 19,17 19,29 +4,84% 18,93 19,48 19,23 19,28 19,29 943 188.553.054.500
19/7/2018 17,84 18,40 +1,94% 17,74 18,40 18,01 18,38 18,41 5.684 108.836.188.800
18/7/2018 18,25 18,05 -1,31% 17,94 18,40 18,19 18,01 18,05 1.153 73.935.264.400
17/7/2018 17,79 18,29 +2,29% 17,71 18,40 18,11 18,29 18,30 2.747 74.079.863.000
16/7/2018 17,95 17,88 -1,27% 17,60 17,98 17,79 17,87 17,88 5.812 111.773.616.400
13/7/2018 17,99 18,11 +0,89% 17,78 18,18 18,02 18,10 18,11 5.603 81.028.832.600
12/7/2018 17,62 17,95 +3,10% 17,52 18,02 17,77 17,95 17,97 3.681 87.781.479.800
11/7/2018 17,49 17,41 -1,92% 17,30 18,08 17,63 17,40 17,41 103 151.301.487.800
10/7/2018 18,34 17,75 -1,06% 17,55 18,35 17,94 17,75 17,76 4.970 127.181.186.700
6/7/2018 17,97 17,94 +0,45% 17,65 18,09 17,86 17,93 17,94 6.545 60.520.579.000
5/7/2018 18,60 17,86 -3,20% 17,65 18,80 18,15 17,86 17,87 6.911 138.102.443.700
4/7/2018 17,38 18,45 +5,43% 17,24 18,45 17,78 18,43 18,45 3.096 96.421.893.500
3/7/2018 17,74 17,50 +0,17% 17,46 17,89 17,68 17,50 17,54 1.446 101.615.934.200
2/7/2018 16,99 17,47 +1,63% 16,90 17,48 17,19 17,45 17,47 6.862 93.804.811.300
29/6/2018 16,85 17,19 +3,55% 16,73 17,19 17,01 17,18 17,19 4.394 128.901.054.800
28/6/2018 16,72 16,60 +0,30% 16,33 17,07 16,73 16,59 16,60 9.338 158.949.344.200
27/6/2018 16,10 16,55 +3,18% 16,06 16,98 16,53 16,50 16,55 8.470 129.136.505.000
26/6/2018 15,90 16,04 +2,17% 15,53 16,12 15,87 16,03 16,04 1.380 94.586.859.900
25/6/2018 15,20 15,70 +3,90% 15,06 15,79 15,42 15,70 15,73 6.909 93.107.023.200
22/6/2018 15,41 15,11 +0,07% 15,01 15,68 15,26 15,11 15,12 9.605 79.651.877.900
21/6/2018 16,09 15,10 -6,85% 15,10 16,32 15,60 15,09 15,10 1.947 105.944.912.300
20/6/2018 15,84 16,21 +5,12% 15,80 16,48 16,13 16,21 16,23 1.996 142.615.657.600
19/6/2018 14,26 15,42 +6,34% 14,17 15,72 15,03 15,42 15,43 5.948 146.304.243.900
18/6/2018 14,77 14,50 -3,14% 14,50 14,89 14,68 14,50 14,52 1.220 69.559.040.100
15/6/2018 15,03 14,97 -0,86% 14,47 15,07 14,78 14,94 14,97 2.976 111.252.042.700
14/6/2018 15,33 15,10 -0,46% 15,05 15,55 15,24 15,10 15,14 9.894 87.376.365.700
13/6/2018 15,42 15,17 -1,88% 14,74 15,50 15,11 15,16 15,17 7.315 109.261.570.800
12/6/2018 15,48 15,46 +0,32% 15,24 15,68 15,47 15,45 15,46 5.393 107.662.268.500
11/6/2018 15,50 15,41 +1,05% 15,13 15,80 15,39 15,41 15,42 3.804 69.062.081.500
8/6/2018 15,81 15,25 -3,24% 15,06 16,19 15,50 15,25 15,26 2.391 141.844.219.900
7/6/2018 16,00 15,76 -3,49% 14,93 16,16 15,54 15,74 15,76 8.473 184.619.401.900
6/6/2018 16,47 16,33 -1,57% 15,87 16,68 16,28 16,32 16,33 547 113.197.477.800
5/6/2018 17,36 16,59 -5,36% 16,59 17,80 17,16 16,59 16,60 5.406 115.024.380.100
4/6/2018 17,29 17,53 +8,48% 17,05 17,64 17,37 17,52 17,53 8.402 162.508.720.300
1/6/2018 19,56 16,16 -14,86% 14,90 19,75 16,32 16,16 16,17 6.932 354.176.936.900
30/5/2018 18,39 18,98 -1,66% 18,13 19,97 19,04 18,95 18,97 1.139 238.843.425.500
29/5/2018 18,00 19,30 +14,13% 17,60 19,44 18,58 19,30 19,31 4.609 337.350.209.700
28/5/2018 19,20 16,91 -14,60% 16,91 19,20 17,94 16,91 16,95 6.281 241.391.610.900
25/5/2018 20,65 19,80 -1,39% 19,66 21,27 20,33 19,80 19,81 8.383 266.791.691.900
24/5/2018 20,05 20,08 -13,71% 19,65 20,75 20,17 20,08 20,09 1.108 484.802.104.200
23/5/2018 24,23 23,27 -5,83% 23,27 24,48 23,85 23,27 23,30 6.590 177.994.372.800
22/5/2018 24,81 24,71 -1,36% 24,15 25,29 24,61 24,71 24,74 7.176 216.899.293.500
21/5/2018 26,10 25,05 -2,34% 24,94 26,29 25,65 25,05 25,07 1.022 194.900.582.200
18/5/2018 25,01 25,65 -1,16% 24,96 26,17 25,60 25,64 25,66 3.302 213.068.044.900
17/5/2018 27,35 25,95 -5,26% 25,47 27,60 26,72 25,95 25,98 4.055 300.615.257.700
16/5/2018 26,87 27,39 +2,24% 26,84 27,53 27,29 27,39 27,40 181 175.987.438.200
15/5/2018 26,35 26,79 +2,10% 25,89 26,90 26,43 26,76 26,79 7.645 198.838.042.400
14/5/2018 25,85 26,24 +3,14% 25,81 26,48 26,13 26,22 26,24 422 174.927.348.200
11/5/2018 25,83 25,44 -1,20% 25,42 26,31 25,87 25,44 25,45 8.087 188.854.669.600
10/5/2018 25,14 25,75 +3,91% 24,92 26,49 25,73 25,75 25,76 7.558 326.594.095.200
9/5/2018 23,30 24,78 +8,16% 23,22 24,80 24,05 24,75 24,78 9.232 283.981.841.100
8/5/2018 23,06 22,91 +1,15% 22,52 23,15 22,84 22,91 22,92 1.318 185.477.855.300
7/5/2018 22,57 22,65 +1,71% 22,49 23,17 22,80 22,65 22,66 6.692 109.053.783.100
4/5/2018 22,45 22,27 -0,80% 22,27 22,64 22,46 22,27 22,29 6.276 75.466.499.500
3/5/2018 22,54 22,45 -0,66% 21,97 22,64 22,35 22,44 22,45 7.783 109.219.608.600
2/5/2018 22,67 22,60 -1,61% 22,51 22,93 22,70 22,59 22,60 2.252 72.165.961.100
30/4/2018 22,73 22,97 +1,14% 22,63 23,02 22,84 22,95 22,97 2.870 54.103.514.100
27/4/2018 22,84 22,71 +0,35% 22,66 22,93 22,80 22,70 22,71 2.395 86.336.032.300
26/4/2018 22,00 22,63 +4,14% 21,97 22,63 22,29 22,61 22,63 7.289 126.361.883.100
25/4/2018 22,01 21,73 -2,99% 21,67 22,13 21,86 21,73 21,75 5.128 149.060.124.300
24/4/2018 22,60 22,40 -0,36% 22,23 22,77 22,51 22,39 22,41 4.538 105.149.653.100
23/4/2018 22,09 22,48 +0,54% 21,94 22,48 22,22 22,46 22,48 3.933 82.267.201.400
20/4/2018 22,06 22,36 +0,72% 21,90 22,46 22,26 22,34 22,36 7.231 136.929.964.700
19/4/2018 22,07 22,20 +1,83% 21,93 22,40 22,19 22,19 22,20 7.886 138.694.320.300
18/4/2018 21,35 21,80 +3,66% 21,31 21,87 21,62 21,79 21,80 9.788 141.053.087.000
17/4/2018 20,70 21,03 +1,99% 20,62 21,08 20,91 21,01 21,03 4.855 76.479.953.300
16/4/2018 21,05 20,62 -2,74% 20,60 21,24 20,84 20,62 20,63 2.765 101.040.666.400
13/4/2018 21,64 21,20 -2,21% 21,06 21,74 21,32 21,20 21,21 5.949 92.449.672.300
12/4/2018 21,79 21,68 -0,55% 21,68 21,94 21,79 21,68 21,69 9.854 78.984.445.100
11/4/2018 21,35 21,80 +1,87% 21,33 21,90 21,72 0,00 0,00 6.189 135.532.882.200
10/4/2018 20,91 21,40 +4,24% 20,76 21,51 21,15 21,38 21,40 9.982 123.842.563.500
9/4/2018 21,43 20,53 -3,52% 20,53 21,44 20,95 20,53 20,56 1.353 92.729.924.600
6/4/2018 20,98 21,28 +0,61% 20,83 21,28 21,04 21,25 21,28 9.236 100.833.148.000
5/4/2018 21,15 21,15 +3,78% 21,03 21,33 21,17 21,15 21,16 9.416 187.613.184.000
4/4/2018 20,31 20,38 -1,59% 20,11 20,60 20,34 20,36 20,38 1.978 118.984.106.200
3/4/2018 21,11 20,71 -0,91% 20,66 21,19 20,92 20,71 20,73 5.725 82.103.917.800
2/4/2018 21,36 20,90 -2,38% 20,77 21,46 21,06 20,88 20,90 3.210 78.520.291.700
29/3/2018 21,26 21,41 +0,99% 21,23 21,56 21,42 21,41 21,42 3.929 73.523.472.200
28/3/2018 21,26 21,20 -1,12% 20,99 21,41 21,16 21,16 21,20 5.047 81.560.231.900
27/3/2018 22,14 21,44 -2,68% 21,37 22,18 21,74 21,44 21,47 6.851 94.722.238.700
26/3/2018 22,07 22,03 +1,29% 21,84 22,20 22,02 22,02 22,03 1.273 66.467.274.600
23/3/2018 21,61 21,75 +0,14% 21,53 22,11 21,87 21,75 21,77 3.396 115.525.170.800
22/3/2018 21,86 21,72 -1,50% 21,58 22,04 21,78 21,70 21,72 8.480 108.983.454.200
21/3/2018 21,25 22,05 +4,21% 21,20 22,09 21,71 22,04 22,05 6.659 115.305.412.200
20/3/2018 21,18 21,16 +1,10% 21,11 21,41 21,23 21,15 21,16 8.767 63.932.597.500
19/3/2018 21,27 20,93 -2,33% 20,86 21,36 21,06 20,93 20,94 6.308 88.939.168.300
16/3/2018 21,47 21,43 +0,56% 21,23 21,74 21,50 21,43 21,44 9.330 124.489.221.300
15/3/2018 22,05 21,31 -4,78% 21,31 22,18 21,68 21,31 21,32 1.311 175.871.636.900
14/3/2018 22,30 22,38 +1,22% 22,09 22,44 22,28 22,37 22,38 1.838 71.208.765.700
13/3/2018 22,45 22,11 -0,99% 22,06 22,54 22,28 22,11 22,12 3.446 77.405.720.200
12/3/2018 22,54 22,33 -0,27% 22,23 22,59 22,40 22,31 22,33 6.975 72.497.655.400
9/3/2018 21,78 22,39 +3,18% 21,59 22,39 22,06 22,37 22,39 7.305 100.506.583.900
8/3/2018 21,85 21,70 +0,14% 21,32 21,88 21,61 21,65 21,70 3.811 78.166.505.500
7/3/2018 21,69 21,67 -1,05% 21,37 21,97 21,59 21,66 21,67 182 110.041.066.600
6/3/2018 22,50 21,90 -0,99% 21,86 22,63 22,18 21,90 21,91 5.033 126.998.946.400
5/3/2018 21,49 22,12 +2,84% 21,36 22,17 21,86 22,08 22,12 7.990 118.611.621.200
2/3/2018 20,70 21,51 +2,28% 20,51 21,51 20,98 21,51 21,52 6.142 110.557.598.900
1/3/2018 21,40 21,03 -2,00% 20,76 21,46 21,14 21,02 21,03 4.652 140.354.870.900
28/2/2018 21,63 21,46 -0,19% 21,18 21,77 21,46 21,42 21,46 7.165 142.166.296.600
27/2/2018 21,47 21,50 -0,09% 21,34 21,85 21,59 21,49 21,50 5.582 92.671.124.200
26/2/2018 21,40 21,52 +1,89% 21,38 21,69 21,56 21,52 21,53 5.044 103.835.203.400
23/2/2018 20,95 21,12 +1,83% 20,62 21,14 20,95 21,09 21,12 6.636 116.818.881.300
22/2/2018 20,59 20,74 +2,42% 20,54 20,82 20,69 20,74 20,75 5.539 78.976.643.500
21/2/2018 20,59 20,25 -0,93% 20,25 20,88 20,62 20,25 20,30 8.216 114.812.761.400
20/2/2018 19,88 20,44 +1,95% 19,82 20,82 20,39 20,42 20,44 6.265 137.516.538.200
19/2/2018 19,55 20,05 +3,24% 19,55 20,10 19,90 20,05 20,06 4.204 81.462.529.700
16/2/2018 19,46 19,42 +0,10% 19,31 19,58 19,45 19,42 19,43 4.110 67.571.574.800
15/2/2018 19,50 19,40 +0,78% 19,17 19,54 19,37 19,39 19,40 2.124 61.973.283.000
14/2/2018 19,01 19,25 +2,56% 18,96 19,36 19,16 19,25 19,26 8.379 83.182.860.700
9/2/2018 19,03 18,77 -1,47% 18,51 19,39 18,88 18,77 18,80 9.747 129.796.448.600
8/2/2018 19,55 19,05 -2,01% 18,80 19,74 19,22 19,05 19,06 1.561 98.272.525.300
7/2/2018 19,97 19,44 -2,75% 19,36 20,22 19,79 19,43 19,44 481 122.544.417.000
6/2/2018 18,66 19,99 +4,99% 18,62 19,99 19,39 19,98 19,99 2.148 143.784.966.100
5/2/2018 19,65 19,04 -4,66% 19,04 19,97 19,52 19,04 19,10 8.718 121.549.207.700
2/2/2018 20,30 19,97 -2,68% 19,85 20,42 20,10 19,97 19,98 3.520 101.851.953.500
1/2/2018 19,76 20,52 +4,16% 19,76 20,62 20,25 20,50 20,52 8.838 105.214.840.500
31/1/2018 19,74 19,70 +1,08% 19,68 19,93 19,81 19,70 19,75 6.857 82.387.283.200
30/1/2018 19,77 19,49 -1,81% 19,36 19,77 19,53 19,49 19,50 9.173 90.254.604.700
29/1/2018 19,67 19,85 -0,40% 19,57 20,05 19,81 19,83 19,85 7.290 110.440.412.700
26/1/2018 19,62 19,93 +3,05% 19,10 19,98 19,64 19,93 19,94 987 161.069.339.100
24/1/2018 18,42 19,34 +5,74% 18,42 19,63 19,02 19,34 19,35 3.308 170.774.717.200
23/1/2018 18,40 18,29 -0,97% 18,00 18,46 18,21 18,25 18,29 8.017 72.565.524.100
22/1/2018 18,26 18,47 +1,15% 18,09 18,47 18,30 18,46 18,47 8.838 62.094.151.100
19/1/2018 18,31 18,26 +0,22% 18,03 18,42 18,17 18,26 18,27 9.769 60.845.756.300
18/1/2018 18,35 18,22 -0,76% 17,93 18,53 18,24 18,21 18,22 7.056 88.636.884.400
17/1/2018 17,92 18,36 +4,02% 17,81 18,36 18,07 18,35 18,36 323 105.746.922.800
16/1/2018 17,35 17,65 +1,73% 17,30 17,84 17,66 17,64 17,65 192 103.547.516.100
15/1/2018 17,32 17,35 +0,29% 17,15 17,44 17,34 17,33 17,35 8.420 50.194.656.900
12/1/2018 17,04 17,30 +0,29% 17,02 17,41 17,25 17,30 17,31 7.013 79.205.284.400
11/1/2018 16,88 17,25 +2,68% 16,84 17,30 17,09 17,25 17,26 3.206 64.819.939.300
10/1/2018 16,92 16,80 -1,35% 16,77 17,05 16,92 16,79 16,80 9.273 48.307.798.600
9/1/2018 17,03 17,03 0,00% 16,96 17,16 17,06 17,02 17,03 6.870 59.857.463.400
8/1/2018 16,74 17,03 +1,19% 16,71 17,03 16,92 17,02 17,04 6.507 48.057.591.400
5/1/2018 16,70 16,83 +0,60% 16,57 16,86 16,76 16,82 16,83 7.542 45.200.759.800
4/1/2018 16,78 16,73 +0,18% 16,62 16,96 16,83 16,73 16,75 9.461 62.409.986.400
3/1/2018 16,49 16,70 +0,91% 16,37 16,72 16,58 16,69 16,70 1.425 92.761.001.600
2/1/2018 16,19 16,55 +2,80% 16,19 16,55 16,42 16,53 16,55 660 54.962.814.900
28/12/2017 16,10 16,10 +0,31% 16,00 16,13 16,08 16,09 16,10 8.450 30.580.385.600
27/12/2017 15,99 16,05 +0,50% 15,98 16,14 16,05 16,02 16,05 1.264 37.822.427.600
26/12/2017 15,75 15,97 +1,40% 15,69 15,99 15,86 15,97 15,98 4.164 35.181.995.600
22/12/2017 15,75 15,75 -0,69% 15,69 15,89 15,78 15,75 15,76 1.514 29.539.753.700
21/12/2017 15,31 15,86 +4,07% 15,30 15,87 15,62 15,85 15,86 7.968 73.790.510.900
20/12/2017 15,21 15,24 +0,66% 15,17 15,30 15,23 15,23 15,24 9.053 30.692.182.100
19/12/2017 15,18 15,14 -0,53% 15,06 15,25 15,13 15,13 15,14 1.006 34.270.024.700
18/12/2017 15,16 15,22 +1,81% 15,13 15,33 15,23 15,21 15,22 1.613 65.155.565.100
15/12/2017 15,05 14,95 -0,40% 14,95 15,24 15,07 14,95 15,00 6.984 83.939.740.000
14/12/2017 15,10 15,01 -1,12% 15,00 15,31 15,11 15,01 15,02 2.439 56.197.094.600
13/12/2017 15,65 15,18 -2,00% 15,11 15,68 15,46 15,17 15,18 1.197 72.441.555.400
12/12/2017 15,36 15,49 +0,72% 15,18 15,49 15,32 15,46 15,49 1.238 55.464.049.700
11/12/2017 15,48 15,38 +0,20% 15,37 15,57 15,44 15,38 15,39 9.956 32.868.093.300
8/12/2017 15,51 15,35 +0,59% 15,35 15,68 15,54 15,35 15,38 3.176 61.540.630.700
7/12/2017 15,30 15,26 -1,68% 15,07 15,49 15,30 15,26 15,27 2.757 57.047.813.300
6/12/2017 15,22 15,52 +1,37% 15,14 15,70 15,42 15,52 15,55 4.675 60.506.503.800
5/12/2017 15,50 15,31 -1,10% 15,21 15,83 15,56 15,31 15,32 7.293 47.053.897.800
4/12/2017 15,65 15,48 -0,83% 15,46 15,80 15,59 15,48 15,50 4.774 68.326.662.100
1/12/2017 15,34 15,61 +1,50% 15,26 15,77 15,59 15,61 15,62 2.891 66.612.972.800
30/11/2017 15,30 15,38 +0,33% 14,99 15,47 15,26 15,38 15,39 305 80.621.358.600
29/11/2017 15,87 15,33 -3,22% 15,32 15,92 15,50 15,33 15,35 6.659 71.063.987.100
28/11/2017 15,93 15,84 -0,19% 15,81 16,04 15,91 15,84 15,85 1.853 48.419.207.100
27/11/2017 16,01 15,87 -1,43% 15,78 16,02 15,87 15,87 15,88 282 45.152.946.500
24/11/2017 16,25 16,10 -0,56% 16,04 16,37 16,19 16,10 16,11 6.753 30.436.340.800
23/11/2017 15,98 16,19 +0,50% 15,94 16,26 16,09 16,18 16,19 8.732 24.790.976.700
22/11/2017 16,09 16,11 +1,32% 15,93 16,24 16,08 16,10 16,11 72 60.222.586.000
21/11/2017 16,15 15,90 -0,75% 15,85 16,31 16,13 15,90 15,91 5.238 73.909.182.600
17/11/2017 15,92 16,02 +1,33% 15,81 16,12 15,99 16,01 16,02 4.533 61.384.699.100
16/11/2017 15,62 15,81 +3,00% 15,48 16,04 15,79 15,81 15,85 8.668 67.448.085.300
14/11/2017 16,50 15,35 -7,75% 15,28 16,52 15,82 15,35 15,38 3.647 140.432.273.000
13/11/2017 16,69 16,64 -0,48% 16,39 16,77 16,60 16,64 16,65 315 47.656.180.900
10/11/2017 16,71 16,72 0,00% 16,51 16,81 16,67 16,70 16,72 7.267 59.972.263.900
9/11/2017 16,89 16,72 -1,36% 16,72 16,94 16,82 16,72 16,73 5.625 49.470.275.800
8/11/2017 16,69 16,95 +2,73% 16,51 16,95 16,72 16,94 16,95 7.793 68.879.338.400
7/11/2017 17,31 16,50 -5,34% 16,50 17,35 16,91 16,49 16,50 3.964 103.369.489.500
6/11/2017 17,05 17,43 +2,89% 16,98 17,44 17,23 17,42 17,43 4.037 79.373.173.200
3/11/2017 16,96 16,94 +0,24% 16,68 17,01 16,87 16,93 16,94 409 55.019.313.500
1/11/2017 16,99 16,90 +0,78% 16,88 17,10 16,99 16,90 16,91 7.111 66.078.785.300
31/10/2017 16,90 16,77 -0,06% 16,72 16,95 16,82 16,77 16,80 9.478 54.261.755.100
30/10/2017 16,97 16,78 -1,47% 16,74 17,17 16,92 16,78 16,79 2.503 93.716.834.000
27/10/2017 16,77 17,03 +1,79% 16,65 17,09 16,95 17,02 17,03 5.264 77.396.039.100
26/10/2017 16,78 16,73 +0,06% 16,66 16,89 16,77 16,73 16,74 3.856 63.477.499.500
25/10/2017 16,53 16,72 +1,27% 16,45 16,73 16,56 16,71 16,72 5.112 62.284.648.200
24/10/2017 16,28 16,51 +1,91% 16,17 16,51 16,33 16,51 16,52 9.059 75.526.291.600
23/10/2017 16,29 16,20 -0,12% 16,12 16,29 16,21 16,19 16,20 2.985 47.655.348.600
20/10/2017 16,19 16,22 +0,43% 16,17 16,39 16,29 16,22 16,23 3.133 52.821.373.700
19/10/2017 16,00 16,15 -0,06% 15,90 16,16 16,04 16,15 16,16 8.544 39.593.312.300
18/10/2017 16,22 16,16 +0,19% 16,13 16,28 16,19 16,16 16,17 4.843 41.636.568.800
17/10/2017 16,14 16,13 +0,06% 16,07 16,22 16,13 16,13 16,14 7.413 41.190.135.900
16/10/2017 16,16 16,12 +0,25% 16,00 16,26 16,12 16,12 16,13 9.888 72.067.405.000
13/10/2017 16,23 16,08 0,00% 16,06 16,29 16,17 16,07 16,08 2.333 39.154.407.300
11/10/2017 16,17 16,08 -0,68% 16,01 16,25 16,11 16,07 16,08 9.978 65.141.623.600
10/10/2017 16,13 16,19 +1,89% 16,01 16,19 16,12 16,18 16,19 5.171 75.887.994.700
9/10/2017 15,61 15,89 +1,27% 15,59 15,89 15,74 15,89 15,90 1.129 43.927.684.500
6/10/2017 15,66 15,69 -1,32% 15,54 15,77 15,63 15,68 15,69 6.535 65.272.171.000
5/10/2017 15,88 15,90 +1,53% 15,85 16,11 15,99 15,89 15,90 2.013 88.514.131.300
4/10/2017 15,90 15,66 -2,00% 15,65 15,94 15,77 15,65 15,66 2.116 75.377.111.600
3/10/2017 15,60 15,98 +3,77% 15,52 15,98 15,81 15,95 15,98 9.576 80.108.907.400
2/10/2017 15,19 15,40 +0,65% 15,06 15,40 15,22 15,38 15,40 7.921 45.409.655.600
29/9/2017 15,50 15,30 -0,26% 15,30 15,52 15,39 15,30 15,31 4.469 44.087.868.500
28/9/2017 15,37 15,34 +0,20% 15,22 15,50 15,37 15,33 15,34 728 52.027.213.000
27/9/2017 15,70 15,31 -1,61% 15,11 15,72 15,37 15,31 15,32 9.442 64.306.096.700
26/9/2017 15,86 15,56 -1,77% 15,56 15,90 15,72 15,56 15,59 8.114 59.536.053.800
25/9/2017 15,79 15,84 +0,96% 15,70 15,96 15,80 15,82 15,84 9.007 58.066.769.300
22/9/2017 15,60 15,69 +0,13% 15,43 15,80 15,62 15,66 15,69 1.366 63.958.559.700
21/9/2017 15,85 15,67 -1,26% 15,58 15,96 15,77 15,67 15,68 774 72.960.395.300
20/9/2017 15,25 15,87 +4,82% 15,07 15,88 15,47 15,86 15,87 6.723 124.222.762.800
19/9/2017 15,10 15,14 +0,66% 14,92 15,17 15,05 15,14 15,15 3.766 53.940.923.100
18/9/2017 15,02 15,04 0,00% 14,98 15,19 15,06 15,03 15,04 8.547 71.702.754.400
15/9/2017 15,07 15,04 0,00% 14,99 15,17 15,08 15,04 15,05 5.940 72.062.231.200
14/9/2017 15,03 15,04 +0,07% 15,02 15,26 15,13 15,04 15,05 3.003 52.094.315.800
13/9/2017 14,94 15,03 +1,08% 14,81 15,10 14,97 15,03 15,04 6.433 55.423.326.900
12/9/2017 14,98 14,87 -0,80% 14,86 15,16 15,02 14,87 14,88 3.941 74.680.217.300
11/9/2017 14,88 14,99 +1,90% 14,81 15,05 14,95 14,98 14,99 8.531 52.221.902.600
8/9/2017 15,10 14,71 -2,06% 14,69 15,15 14,84 14,71 14,74 9.780 53.949.679.500
6/9/2017 14,65 15,02 +4,23% 14,51 15,02 14,79 15,01 15,02 3.545 101.271.961.800
5/9/2017 14,57 14,41 +1,69% 14,23 14,65 14,44 14,40 14,41 9.967 81.573.073.000
4/9/2017 13,96 14,17 +1,07% 13,94 14,18 14,11 14,16 14,17 9.082 25.603.244.600
1/9/2017 13,85 14,02 +2,71% 13,82 14,19 14,03 14,02 14,04 5.978 84.593.603.100
31/8/2017 13,53 13,65 +1,49% 13,47 13,77 13,63 13,65 13,69 6.404 113.042.989.700
30/8/2017 13,79 13,45 -2,89% 13,44 13,90 13,67 13,45 13,46 5.536 80.459.333.800
29/8/2017 13,76 13,85 -0,14% 13,68 13,85 13,77 13,83 13,85 9.184 37.625.878.000
28/8/2017 13,93 13,87 -0,07% 13,76 14,03 13,89 13,85 13,87 8.762 37.810.000.900
25/8/2017 13,87 13,88 +0,58% 13,81 13,94 13,87 13,86 13,88 6.495 33.556.535.500
24/8/2017 13,78 13,80 +0,29% 13,68 13,89 13,78 13,79 13,80 897 44.518.927.800
23/8/2017 13,78 13,76 -0,22% 13,65 13,93 13,80 13,76 13,77 7.299 65.812.062.500
22/8/2017 13,70 13,79 +3,37% 13,64 13,87 13,76 13,78 13,79 4.452 76.031.893.200
21/8/2017 13,64 13,34 -1,91% 13,28 13,66 13,44 13,33 13,34 6.606 54.416.622.800
18/8/2017 13,16 13,60 +4,21% 13,16 13,60 13,41 13,58 13,60 5.675 88.881.381.900
17/8/2017 13,12 13,05 -0,61% 13,02 13,26 13,13 13,05 13,06 51 30.859.140.200
16/8/2017 13,30 13,13 -0,15% 13,10 13,38 13,25 13,12 13,13 9.521 59.594.909.700
15/8/2017 13,08 13,15 +0,54% 13,05 13,24 13,15 13,15 13,16 7.930 32.533.472.600
14/8/2017 12,98 13,08 +1,00% 12,91 13,22 13,10 13,08 13,09 6.992 41.411.775.800
11/8/2017 13,14 12,95 -1,82% 12,94 13,20 13,06 12,95 12,96 2.093 56.193.051.900
10/8/2017 13,60 13,19 -2,44% 13,15 13,66 13,37 13,19 13,20 1.304 75.163.955.700
9/8/2017 13,51 13,52 +0,22% 13,44 13,61 13,52 13,52 13,53 3.060 36.482.059.000
8/8/2017 13,50 13,49 -0,44% 13,46 13,69 13,57 13,48 13,49 5.270 39.236.808.000
7/8/2017 13,35 13,55 +1,12% 13,33 13,62 13,50 13,54 13,55 9.060 40.287.741.000
4/8/2017 13,41 13,40 +0,68% 13,26 13,48 13,37 13,39 13,40 1.413 28.832.368.200
3/8/2017 13,57 13,31 -1,48% 13,31 13,66 13,45 13,31 13,32 9.765 42.113.615.700
2/8/2017 13,13 13,51 +2,97% 13,08 13,61 13,39 13,51 13,52 4.713 62.084.662.200
1/8/2017 13,30 13,12 -1,28% 13,08 13,32 13,17 13,12 13,14 2.046 30.293.046.100
31/7/2017 13,22 13,29 +1,22% 13,07 13,31 13,20 13,29 13,30 4.185 41.465.851.100
28/7/2017 12,98 13,13 +1,00% 12,91 13,13 13,06 13,12 13,13 2.846 27.401.894.500
27/7/2017 13,05 13,00 +0,15% 13,00 13,17 13,06 13,00 13,01 8.125 28.503.572.300
26/7/2017 13,30 12,98 -1,82% 12,98 13,34 13,12 12,98 12,99 9.846 38.485.649.000
25/7/2017 13,01 13,22 +2,64% 13,01 13,25 13,18 13,22 13,23 3.077 39.451.589.600
24/7/2017 12,83 12,88 +1,50% 12,77 12,92 12,85 12,87 12,88 4.119 20.885.150.100
21/7/2017 13,00 12,69 -3,13% 12,67 13,04 12,83 12,69 12,70 7.384 49.731.457.500
20/7/2017 13,29 13,10 -0,98% 13,03 13,35 13,17 13,09 13,10 3.389 39.676.388.300
19/7/2017 13,00 13,23 +2,24% 12,97 13,27 13,12 13,22 13,23 9.121 47.907.999.500
18/7/2017 13,00 12,94 +0,39% 12,83 13,02 12,92 12,94 12,95 1.477 24.942.571.600
17/7/2017 13,03 12,89 -1,23% 12,87 13,05 12,93 12,88 12,89 1.104 36.381.934.100
14/7/2017 12,96 13,05 +1,40% 12,91 13,06 12,99 13,04 13,05 5.270 46.770.190.700
13/7/2017 12,96 12,87 -0,54% 12,80 13,04 12,92 12,87 12,89 9.385 42.631.311.100
12/7/2017 12,64 12,94 +4,95% 12,51 12,99 12,74 12,93 12,94 8.214 84.557.056.400
11/7/2017 11,95 12,33 +2,92% 11,90 12,45 12,23 12,32 12,33 9.488 55.666.971.500
10/7/2017 11,83 11,98 +0,42% 11,74 12,01 11,91 11,97 11,98 1.226 25.917.339.400
7/7/2017 12,13 11,93 -1,97% 11,85 12,17 11,98 11,93 11,94 3.755 51.141.588.200
6/7/2017 12,28 12,17 -0,33% 12,08 12,36 12,22 12,16 12,17 3.695 63.551.353.100
5/7/2017 12,38 12,21 -1,77% 12,12 12,52 12,31 12,20 12,21 8.197 51.690.402.800
4/7/2017 12,34 12,43 +0,57% 12,32 12,43 12,39 12,42 12,43 1.096 15.524.374.900
3/7/2017 12,28 12,36 -0,08% 12,22 12,41 12,31 12,36 12,37 7.219 38.855.566.300
30/6/2017 12,25 12,37 +1,56% 12,19 12,48 12,32 12,36 12,38 807 36.584.229.000
29/6/2017 12,26 12,18 +0,83% 12,09 12,30 12,19 12,18 12,19 3.916 29.723.362.100
28/6/2017 12,27 12,08 -1,06% 12,01 12,32 12,13 12,08 12,09 1.961 38.927.617.500
27/6/2017 12,34 12,21 -0,49% 12,13 12,48 12,27 12,20 12,21 6.381 55.374.330.800
26/6/2017 12,10 12,27 +2,85% 12,04 12,30 12,18 12,27 12,28 7.956 52.077.233.900
23/6/2017 12,11 11,93 -0,91% 11,87 12,15 11,98 11,93 11,94 4.710 40.263.748.000
22/6/2017 11,76 12,04 +3,44% 11,72 12,04 11,93 12,02 12,04 4.364 50.455.084.100
21/6/2017 11,95 11,64 -1,85% 11,59 12,12 11,83 11,63 11,64 2.867 69.585.006.100
20/6/2017 12,12 11,86 -3,50% 11,76 12,13 11,92 11,85 11,86 9.494 64.423.816.600
19/6/2017 12,31 12,29 +0,08% 12,22 12,47 12,36 12,27 12,29 4.955 56.782.376.200
16/6/2017 12,58 12,28 -2,69% 12,21 12,59 12,32 12,27 12,28 3.901 90.675.681.300
14/6/2017 12,94 12,62 -2,47% 12,61 13,04 12,78 12,62 12,63 1.664 86.177.437.400
13/6/2017 12,95 12,94 +0,31% 12,77 13,02 12,90 12,94 12,95 1.889 29.541.421.700
12/6/2017 12,97 12,90 +0,39% 12,77 13,03 12,89 12,90 12,91 7.618 39.568.026.100
9/6/2017 12,96 12,85 +0,08% 12,83 13,10 12,97 12,85 12,86 1.932 39.422.583.600
8/6/2017 12,78 12,84 -0,23% 12,71 12,96 12,83 12,84 12,85 4.888 35.623.522.100
7/6/2017 13,28 12,87 -2,35% 12,81 13,34 13,00 12,87 12,88 6.633 57.677.960.200
6/6/2017 13,23 13,18 0,00% 13,03 13,33 13,16 13,18 13,20 2.559 46.824.817.100
5/6/2017 12,96 13,18 +1,00% 12,92 13,24 13,12 13,17 13,18 9.573 41.231.549.900
2/6/2017 12,79 13,05 +1,79% 12,68 13,05 12,81 13,05 13,06 5.237 55.353.761.300
1/6/2017 13,16 12,82 -1,08% 12,82 13,29 13,06 12,82 12,85 7.648 56.023.469.900
31/5/2017 13,21 12,96 -2,99% 12,95 13,31 13,08 12,96 12,97 5.000 59.709.211.300
30/5/2017 13,55 13,36 -1,55% 13,36 13,64 13,47 13,36 13,37 8.533 46.697.774.600
29/5/2017 13,59 13,57 -0,80% 13,55 13,77 13,62 13,57 13,58 6.498 21.994.434.700
26/5/2017 13,47 13,68 -0,44% 13,40 13,79 13,59 13,65 13,68 8.559 86.108.009.900
25/5/2017 13,97 13,74 -1,43% 13,63 14,19 13,84 13,73 13,74 5.135 62.350.151.300
24/5/2017 13,75 13,94 +3,34% 13,69 14,09 13,93 13,94 13,95 5.252 75.324.041.400
23/5/2017 13,45 13,49 +0,67% 13,38 13,60 13,51 13,49 13,50 4.583 65.557.570.100
22/5/2017 13,35 13,40 -1,62% 13,00 13,51 13,30 13,40 13,41 6.041 73.183.763.100
19/5/2017 13,75 13,62 +3,57% 13,46 13,90 13,66 13,62 13,65 7.347 96.979.688.500
18/5/2017 12,45 13,15 -15,76% 12,45 14,00 13,39 13,15 13,19 7.895 191.482.335.800
17/5/2017 15,56 15,61 -0,57% 15,51 15,72 15,61 15,60 15,61 9.583 46.890.069.000
16/5/2017 15,77 15,70 +0,13% 15,52 15,78 15,68 15,70 15,72 2.836 54.053.626.000
15/5/2017 15,77 15,68 +1,49% 15,65 15,87 15,73 15,67 15,68 6.797 73.832.427.800
12/5/2017 15,50 15,45 +4,25% 15,35 15,58 15,47 15,45 15,46 7.659 129.231.065.000
11/5/2017 14,88 14,82 +0,61% 14,64 14,92 14,77 14,81 14,82 7.807 43.310.981.600
10/5/2017 14,34 14,73 +4,17% 14,31 14,75 14,59 14,72 14,73 5.222 67.540.144.000
9/5/2017 14,15 14,14 +0,43% 14,04 14,24 14,16 14,14 14,15 2.674 39.660.531.000
8/5/2017 14,13 14,08 -0,91% 13,98 14,35 14,13 14,06 14,08 6.525 51.534.973.700
5/5/2017 13,69 14,21 +4,49% 13,66 14,21 14,00 14,20 14,21 6.843 45.912.322.000
4/5/2017 14,00 13,60 -3,95% 13,58 14,00 13,73 13,60 13,61 4.642 51.753.850.300
3/5/2017 14,04 14,16 +1,22% 13,95 14,25 14,12 14,15 14,16 9.622 54.181.527.200
2/5/2017 14,06 13,99 +0,14% 13,85 14,34 14,11 13,98 13,99 5.712 53.401.900.300
28/4/2017 13,85 13,97 +1,75% 13,69 14,10 13,96 13,94 13,97 487 43.363.349.000
27/4/2017 13,99 13,73 -1,93% 13,56 14,03 13,76 13,72 13,73 3.839 40.039.567.800
26/4/2017 14,16 14,00 -2,37% 14,00 14,49 14,22 14,00 14,01 8.274 52.698.976.400
25/4/2017 13,90 14,34 +2,21% 13,80 14,34 14,06 14,32 14,34 4.886 45.402.558.600
24/4/2017 14,13 14,03 +1,08% 13,92 14,16 14,01 14,03 14,04 1.131 38.613.863.400
20/4/2017 13,80 13,88 +2,06% 13,63 13,90 13,79 13,85 13,88 3.023 38.929.215.600
19/4/2017 14,24 13,60 -3,55% 13,55 14,28 13,84 13,60 13,61 7.901 56.763.180.000
18/4/2017 14,15 14,10 -1,26% 13,95 14,37 14,16 14,09 14,10 2.399 64.238.400.300
17/4/2017 14,14 14,28 +1,42% 13,97 14,35 14,18 14,27 14,28 1.221 65.928.111.200
13/4/2017 14,65 14,08 -3,89% 14,08 14,69 14,35 14,08 14,09 9.200 63.951.430.600
12/4/2017 14,60 14,65 -0,20% 14,58 14,83 14,71 14,65 14,70 7.004 62.736.497.400
11/4/2017 14,97 14,68 -1,74% 14,55 14,99 14,76 14,67 14,68 236 56.972.810.800
10/4/2017 14,90 14,94 +1,63% 14,70 14,94 14,84 14,92 14,94 2.136 56.278.595.200
7/4/2017 14,61 14,70 +1,17% 14,60 14,90 14,76 14,69 14,70 3.006 48.757.378.400
6/4/2017 14,62 14,53 -0,27% 14,42 14,87 14,65 14,51 14,53 7.616 50.699.323.800
5/4/2017 15,05 14,57 -1,89% 14,50 15,16 14,93 14,57 14,58 9.490 74.521.020.800
4/4/2017 14,67 14,85 +1,23% 14,57 14,89 14,76 14,85 14,86 2.105 35.624.114.400
3/4/2017 14,54 14,67 +1,24% 14,53 14,75 14,64 14,67 14,68 1.559 57.740.832.500
31/3/2017 14,36 14,49 +0,28% 14,26 14,65 14,54 14,49 14,50 2.569 48.787.417.400
30/3/2017 14,55 14,45 0,00% 14,35 14,64 14,51 14,45 14,46 9.554 47.780.244.100
29/3/2017 14,04 14,45 +3,58% 13,93 14,49 14,29 14,45 14,46 5.352 61.547.283.100
28/3/2017 13,90 13,95 +1,31% 13,77 14,11 13,97 13,94 13,95 5.218 62.694.056.500
27/3/2017 13,24 13,77 +2,15% 13,02 13,79 13,42 13,76 13,77 9.878 42.994.379.700
24/3/2017 13,70 13,48 -0,66% 13,34 13,77 13,53 13,47 13,48 6.337 40.729.156.500
23/3/2017 13,48 13,57 -0,66% 13,42 13,82 13,63 13,57 13,58 3.140 49.713.311.400
22/3/2017 13,20 13,66 +5,08% 13,03 13,72 13,35 13,66 13,67 5.973 83.864.212.400
21/3/2017 13,61 13,00 -4,41% 12,82 13,63 13,11 13,00 13,01 7.824 60.833.387.800
20/3/2017 12,98 13,60 +3,34% 12,91 13,67 13,36 13,60 13,61 7.086 69.955.140.900
17/3/2017 13,81 13,16 -4,01% 13,05 13,88 13,31 13,16 13,17 2.314 108.883.022.700
16/3/2017 14,26 13,71 -3,45% 13,68 14,32 13,91 13,70 13,71 1.621 49.205.619.200
15/3/2017 13,86 14,20 +4,49% 13,55 14,20 13,89 14,20 14,21 1.580 77.241.456.800
14/3/2017 14,07 13,59 -5,43% 13,59 14,10 13,81 13,59 13,60 9.054 92.754.020.100
13/3/2017 14,33 14,37 +0,42% 14,16 14,40 14,29 14,37 14,38 1.264 40.439.569.000
10/3/2017 14,72 14,31 -1,31% 14,24 14,88 14,46 14,30 14,31 6.024 61.415.193.900
9/3/2017 14,34 14,50 -0,34% 14,17 14,59 14,32 14,49 14,50 4.025 66.582.715.300
8/3/2017 15,16 14,55 -4,15% 14,55 15,18 14,79 14,55 14,60 3.370 72.953.685.300
7/3/2017 15,18 15,18 +0,53% 15,12 15,38 15,22 15,18 15,19 1.702 47.081.733.100
6/3/2017 15,11 15,10 -1,44% 15,04 15,47 15,19 15,08 15,10 5.812 35.433.731.500
3/3/2017 15,22 15,32 +1,39% 15,04 15,34 15,21 15,31 15,32 4.201 37.307.810.900
2/3/2017 15,44 15,11 -2,64% 14,99 15,45 15,16 15,10 15,11 8.983 58.355.709.200
1/3/2017 15,51 15,52 +2,24% 15,32 15,55 15,48 15,52 15,53 6.166 39.723.803.900
24/2/2017 15,35 15,18 -2,44% 15,10 15,47 15,24 15,17 15,18 2.097 46.363.446.500
23/2/2017 15,94 15,56 -0,89% 15,48 16,10 15,75 15,56 15,58 8.407 64.918.881.600
22/2/2017 16,00 15,70 -2,42% 15,57 16,02 15,76 15,69 15,70 2.845 71.330.682.300
21/2/2017 16,10 16,09 +1,07% 16,04 16,23 16,12 16,08 16,09 2.007 54.320.475.100
20/2/2017 15,74 15,92 +1,99% 15,65 15,98 15,80 15,91 15,92 5.672 52.970.305.900
17/2/2017 15,74 15,61 -1,58% 15,60 15,90 15,67 15,61 15,62 1.052 38.985.562.400
16/2/2017 15,84 15,86 +0,13% 15,75 16,07 15,90 15,85 15,86 4.961 59.303.194.400
15/2/2017 15,91 15,84 +0,13% 15,78 16,05 15,93 15,83 15,84 1.252 76.393.857.200
14/2/2017 15,74 15,82 +1,28% 15,56 15,95 15,77 15,82 15,84 5.250 54.309.020.200
13/2/2017 15,77 15,62 +0,26% 15,55 15,91 15,70 15,62 15,63 705 57.245.322.200
10/2/2017 15,20 15,58 +3,52% 15,14 15,63 15,41 15,57 15,58 6.594 68.540.411.400
9/2/2017 15,18 15,05 -0,33% 14,96 15,24 15,08 15,04 15,05 8.440 51.161.851.200
8/2/2017 14,77 15,10 +2,72% 14,27 15,10 14,61 15,08 15,10 4.174 86.120.987.300
7/2/2017 15,10 14,70 -1,74% 14,70 15,16 14,88 14,70 14,73 5.002 43.400.961.400
6/2/2017 15,38 14,96 -2,48% 14,95 15,47 15,17 14,96 14,99 2.583 45.052.228.500
3/2/2017 14,92 15,34 +3,02% 14,77 15,34 15,16 15,34 15,35 870 60.965.591.400
2/2/2017 14,99 14,89 -0,87% 14,86 15,28 15,03 14,89 14,90 7.746 59.093.318.800
1/2/2017 15,26 15,02 0,00% 14,91 15,41 15,12 15,01 15,02 2.237 54.401.580.500
31/1/2017 14,99 15,02 +1,21% 14,90 15,37 15,14 15,01 15,02 7.108 46.645.322.600
30/1/2017 15,51 14,84 -4,99% 14,84 15,53 15,10 14,84 14,85 1.856 40.459.267.500
27/1/2017 15,73 15,62 -1,14% 15,54 15,87 15,67 15,62 15,64 818 36.488.154.900
26/1/2017 16,15 15,80 -1,50% 15,80 16,19 15,96 15,79 15,80 1.385 59.709.975.600
24/1/2017 16,12 16,04 +0,31% 15,97 16,43 16,20 16,04 16,08 520 80.562.201.900
23/1/2017 15,94 15,99 -0,06% 15,79 16,09 15,96 15,98 15,99 7.681 40.137.215.000
20/1/2017 15,84 16,00 +1,46% 15,81 16,19 16,02 16,00 16,01 7.513 55.866.720.300
19/1/2017 15,82 15,77 -0,13% 15,58 15,88 15,77 15,76 15,77 572 34.191.835.600
18/1/2017 15,80 15,79 -0,19% 15,71 15,93 15,83 15,77 15,79 4.053 39.142.226.400
17/1/2017 15,73 15,82 +0,44% 15,72 15,97 15,88 15,81 15,82 4.438 45.528.600.600
16/1/2017 15,70 15,75 +0,45% 15,58 15,75 15,70 15,73 15,75 3.728 31.509.655.800
13/1/2017 15,77 15,68 -1,38% 15,57 15,95 15,69 15,68 15,69 285 54.079.491.700
12/1/2017 16,15 15,90 +1,53% 15,90 16,25 16,04 15,90 15,91 3.412 80.024.239.900
11/1/2017 15,64 15,66 +1,16% 15,27 15,68 15,52 15,66 15,67 7.680 53.393.009.600
10/1/2017 15,60 15,48 +0,98% 15,39 15,68 15,55 15,48 15,49 1.187 40.829.034.800
9/1/2017 15,50 15,33 -2,11% 15,33 15,60 15,46 15,33 15,35 548 39.585.306.200
6/1/2017 15,78 15,66 -0,57% 15,50 15,92 15,68 15,65 15,66 8.712 40.138.334.000
5/1/2017 15,70 15,75 +1,61% 15,62 15,91 15,76 15,74 15,75 4.266 75.041.601.000
4/1/2017 15,45 15,50 0,00% 15,31 15,68 15,50 15,49 15,50 2.250 57.466.047.000
3/1/2017 14,95 15,50 +5,73% 14,95 15,65 15,36 15,49 15,50 7.364 61.372.645.400
2/1/2017 14,64 14,66 -1,41% 14,60 14,70 14,65 14,65 14,66 6.897 11.025.159.400
29/12/2016 14,85 14,87 +0,61% 14,52 14,88 14,72 14,85 14,87 9.721 26.643.989.100
28/12/2016 14,43 14,78 +2,57% 14,36 14,81 14,63 14,75 14,78 265 27.776.288.100
27/12/2016 14,50 14,41 -0,07% 14,26 14,55 14,41 14,40 14,42 3.617 21.553.467.200
26/12/2016 14,32 14,42 +1,26% 14,27 14,45 14,38 14,41 14,42 4.840 8.250.153.700
23/12/2016 14,05 14,24 +1,64% 14,01 14,35 14,19 14,24 14,25 3.100 30.916.831.600
22/12/2016 14,46 14,01 -2,30% 14,01 14,46 14,11 14,01 14,02 722 59.603.194.000
21/12/2016 14,45 14,34 -0,07% 14,04 14,48 14,29 14,34 14,35 8.238 46.959.706.500
20/12/2016 14,46 14,35 -0,07% 14,10 14,59 14,34 14,34 14,35 9.668 45.628.661.000
19/12/2016 14,88 14,36 -2,71% 14,35 14,89 14,60 14,36 14,37 7.841 57.161.969.900
16/12/2016 14,90 14,76 -0,61% 14,76 15,14 14,89 14,76 14,80 5.998 56.426.103.500
15/12/2016 14,78 14,85 +0,75% 14,33 14,91 14,62 14,74 14,80 1.635 63.362.263.400
14/12/2016 15,43 14,74 -4,60% 14,74 15,47 15,08 14,74 14,80 5.559 66.704.884.200
13/12/2016 15,55 15,45 -0,96% 15,38 15,69 15,53 15,45 15,50 8.294 51.976.457.500
12/12/2016 15,79 15,60 +0,13% 15,48 15,95 15,72 15,59 15,60 5.529 55.719.970.200
9/12/2016 15,88 15,58 -0,76% 15,52 15,90 15,71 15,58 15,59 9.722 58.412.637.900
8/12/2016 15,97 15,70 -1,01% 15,52 16,00 15,76 15,70 15,71 2.380 64.801.311.000
7/12/2016 16,30 15,86 -1,80% 15,77 16,33 15,96 15,85 15,86 7.764 80.221.496.200
6/12/2016 16,00 16,15 +3,13% 15,74 16,20 16,00 16,15 16,16 5.330 102.304.093.500
5/12/2016 16,01 15,66 -1,07% 15,55 16,09 15,80 15,65 15,66 2.162 75.222.683.200
2/12/2016 15,12 15,83 +2,53% 14,75 15,91 15,47 15,83 15,85 3.501 90.329.301.000
1/12/2016 16,00 15,44 -3,50% 15,33 16,35 15,92 15,43 15,44 7.139 106.336.285.700
30/11/2016 15,90 16,00 +9,14% 15,61 16,19 15,94 16,00 16,01 7.759 131.617.466.800
29/11/2016 15,30 14,66 -5,17% 14,59 15,38 14,86 14,66 14,68 6.719 80.376.114.000
28/11/2016 15,20 15,46 +1,05% 15,20 15,56 15,42 15,45 15,46 7.180 59.782.622.200
25/11/2016 15,25 15,30 -1,80% 15,05 15,52 15,28 15,26 15,30 6.168 72.806.136.800
24/11/2016 15,90 15,58 -1,70% 15,58 15,90 15,73 15,58 15,62 2.010 23.167.213.200
23/11/2016 15,72 15,85 -0,50% 15,53 15,99 15,79 15,80 15,85 6.125 67.101.483.000
22/11/2016 15,93 15,93 +2,25% 15,25 16,08 15,77 15,87 15,93 4.115 92.505.804.800
21/11/2016 15,05 15,58 +7,30% 14,88 15,58 15,28 15,57 15,58 252 90.389.616.100
18/11/2016 14,37 14,52 +1,61% 14,21 14,69 14,49 14,52 14,54 6.519 79.776.675.900
17/11/2016 15,15 14,29 -3,05% 14,29 15,32 14,93 14,29 14,30 2.393 76.971.123.600
16/11/2016 14,55 14,74 +5,29% 14,18 14,96 14,59 14,74 14,75 1.599 112.952.830.800
14/11/2016 13,80 14,00 -0,07% 13,33 14,18 13,74 14,00 14,02 2.496 119.028.111.500
11/11/2016 15,18 14,01 -9,61% 13,94 15,46 14,65 14,00 14,01 4.759 190.220.021.700
10/11/2016 17,10 15,50 -6,91% 15,50 17,18 16,19 15,50 15,54 4.294 153.381.735.900
9/11/2016 15,85 16,65 -2,29% 15,81 17,10 16,45 16,65 16,70 3.707 183.297.310.700
8/11/2016 17,10 17,04 -0,99% 16,73 17,48 17,13 17,04 17,05 2.871 96.378.912.600
7/11/2016 16,71 17,21 +7,63% 16,71 17,21 16,99 17,20 17,21 5.553 87.734.256.900
4/11/2016 16,47 15,99 -0,87% 15,91 16,58 16,25 15,98 15,99 7.184 99.740.170.400
3/11/2016 16,63 16,13 -4,33% 16,13 17,03 16,50 16,12 16,13 9.191 94.088.339.000
1/11/2016 17,88 16,86 -4,69% 16,56 17,88 17,14 16,86 16,90 241 117.829.017.100
31/10/2016 18,03 17,69 -2,21% 17,61 18,17 17,78 17,69 17,70 8.694 74.802.637.400
28/10/2016 17,99 18,09 0,00% 17,95 18,29 18,12 18,07 18,09 5.942 68.323.720.400
27/10/2016 18,11 18,09 -0,06% 18,09 18,49 18,29 18,09 18,10 6.326 79.856.395.400
26/10/2016 17,70 18,10 +0,56% 17,61 18,25 17,98 18,08 18,10 8.772 92.507.321.400
25/10/2016 18,22 18,00 -1,10% 17,71 18,29 17,98 18,00 18,04 2.992 103.730.982.400
24/10/2016 18,26 18,20 +1,39% 18,00 18,43 18,21 18,20 18,21 817 94.139.510.000
21/10/2016 17,65 17,95 +1,18% 17,48 18,09 17,82 17,95 17,96 1.741 85.484.686.900
20/10/2016 17,31 17,74 +0,68% 17,22 17,74 17,47 17,73 17,74 8.292 109.933.517.600
19/10/2016 17,72 17,62 +1,15% 17,34 17,79 17,58 17,60 17,62 6.561 114.681.009.200
18/10/2016 17,21 17,42 +3,08% 17,18 17,64 17,41 17,42 17,43 9.549 134.122.729.600
17/10/2016 16,24 16,90 +3,94% 16,07 16,90 16,52 16,89 16,90 6.142 123.930.640.400
14/10/2016 16,01 16,26 +3,17% 15,98 16,29 16,15 16,25 16,26 4.720 106.850.348.800
13/10/2016 15,19 15,76 +2,40% 15,03 15,82 15,51 15,75 15,76 3.094 90.330.316.800
11/10/2016 15,61 15,39 -2,16% 15,29 15,66 15,41 15,39 15,40 6.602 106.865.155.100
10/10/2016 15,52 15,73 +3,08% 15,51 15,77 15,66 15,72 15,73 4.483 60.674.101.400
7/10/2016 15,23 15,26 +1,06% 14,97 15,38 15,25 15,26 15,27 3.265 109.378.688.100
6/10/2016 14,71 15,10 +3,57% 14,62 15,10 14,89 15,07 15,10 4.567 114.673.018.800
5/10/2016 14,19 14,58 +3,99% 14,16 14,64 14,42 14,57 14,58 792 94.101.236.800
4/10/2016 13,98 14,02 +0,36% 13,83 14,12 13,98 14,00 14,02 1.661 55.546.976.400
3/10/2016 13,67 13,97 +2,95% 13,62 13,97 13,85 13,96 13,97 6.311 47.732.825.700
30/9/2016 13,53 13,57 +1,04% 13,44 13,77 13,62 13,57 13,58 9.123 53.524.145.400
29/9/2016 13,80 13,43 -3,03% 13,43 13,90 13,66 13,43 13,44 7.925 72.621.096.100
28/9/2016 13,30 13,85 +5,56% 13,12 13,85 13,43 13,82 13,85 2.038 92.782.687.000
27/9/2016 13,40 13,12 -2,09% 12,87 13,40 13,07 13,11 13,12 71 75.943.721.300
26/9/2016 13,59 13,40 -2,12% 13,39 13,69 13,53 13,39 13,40 6.218 48.105.411.200
23/9/2016 13,98 13,69 -2,21% 13,54 13,98 13,74 13,69 13,70 8.906 73.181.067.700
22/9/2016 13,89 14,00 +2,49% 13,84 14,09 13,98 13,99 14,00 8.189 66.512.737.500
21/9/2016 13,60 13,66 +1,19% 13,40 13,69 13,56 13,65 13,66 1.879 82.853.313.000
20/9/2016 13,45 13,50 +3,45% 13,33 13,63 13,47 13,48 13,50 6.465 70.180.036.200
19/9/2016 13,42 13,05 -0,84% 13,02 13,54 13,28 13,05 13,06 5.039 67.902.592.200
16/9/2016 13,34 13,16 -2,59% 13,16 13,42 13,26 13,16 13,18 3.724 59.241.602.800
15/9/2016 13,21 13,51 +3,05% 13,16 13,56 13,40 13,51 13,52 5.421 56.526.297.300
14/9/2016 13,15 13,11 +0,77% 12,97 13,36 13,13 13,10 13,11 6.482 57.720.294.000
13/9/2016 13,70 13,01 -6,74% 12,94 13,85 13,35 13,01 13,02 3.352 85.642.433.100
12/9/2016 13,32 13,95 +3,26% 13,27 13,95 13,72 13,91 13,95 7.115 60.569.981.800
9/9/2016 13,96 13,51 -4,99% 13,51 14,02 13,74 13,51 13,53 1.323 59.307.971.900
8/9/2016 14,07 14,22 +1,72% 13,96 14,29 14,16 14,22 14,23 824 60.639.638.300
6/9/2016 13,69 13,98 +1,08% 13,53 13,98 13,73 13,96 13,98 155 57.825.745.800
5/9/2016 13,79 13,83 +1,92% 13,73 13,93 13,82 13,83 13,84 5.812 36.344.584.800
2/9/2016 13,22 13,57 +4,38% 13,15 13,58 13,44 13,56 13,57 2.310 76.646.550.500
1/9/2016 12,97 13,00 +1,17% 12,76 13,09 12,95 13,00 13,01 4.279 58.778.435.000
31/8/2016 13,13 12,85 -1,83% 12,71 13,22 12,92 12,85 12,86 5.796 78.866.374.500
30/8/2016 13,04 13,09 +1,71% 12,97 13,23 13,08 13,08 13,09 4.474 67.884.185.700
29/8/2016 12,50 12,87 +2,55% 12,45 12,96 12,79 12,86 12,87 6.109 47.334.122.700
26/8/2016 12,69 12,55 +0,16% 12,45 12,90 12,66 12,54 12,55 6.610 64.160.437.400
25/8/2016 12,42 12,53 +1,05% 12,35 12,64 12,53 12,52 12,53 5.985 50.493.729.000
24/8/2016 12,50 12,40 -2,13% 12,37 12,71 12,46 12,40 12,42 3.958 55.716.450.800
23/8/2016 12,48 12,67 +2,59% 12,42 12,86 12,66 12,66 12,67 5.821 77.295.444.700
22/8/2016 12,63 12,35 -3,44% 12,30 12,63 12,43 12,35 12,36 8.536 53.801.244.400
19/8/2016 12,82 12,79 -0,70% 12,70 12,92 12,83 12,79 12,83 7.129 42.816.658.200
18/8/2016 12,80 12,88 +0,94% 12,78 13,03 12,91 12,88 12,89 6.616 58.024.706.700
17/8/2016 12,47 12,76 +2,16% 12,32 12,76 12,53 12,76 12,77 4.913 58.676.176.000
16/8/2016 12,31 12,49 +1,46% 12,14 12,56 12,40 12,49 12,50 4.551 59.815.625.200
15/8/2016 12,19 12,31 +2,58% 12,07 12,37 12,26 12,30 12,31 6.596 65.714.037.900
12/8/2016 12,05 12,00 -0,83% 11,98 12,44 12,19 11,99 12,00 9.665 86.927.892.000
11/8/2016 11,63 12,10 +4,67% 11,60 12,10 11,88 12,09 12,10 191 66.398.155.700
10/8/2016 11,95 11,56 -2,69% 11,56 11,97 11,71 11,56 11,60 5.225 48.764.565.000
9/8/2016 11,92 11,88 -0,25% 11,75 12,07 11,90 11,87 11,88 7.649 40.010.318.200
8/8/2016 11,79 11,91 +2,23% 11,70 11,97 11,88 11,90 11,91 6.491 49.402.130.200
5/8/2016 12,12 11,65 -3,00% 11,65 12,17 11,83 11,65 11,66 8.025 64.185.307.200
4/8/2016 11,93 12,01 +0,92% 11,87 12,12 12,00 12,00 12,01 4.804 75.911.442.000
3/8/2016 11,58 11,90 +4,75% 11,33 11,90 11,64 11,89 11,90 8.124 64.863.772.500
2/8/2016 11,33 11,36 +0,98% 11,10 11,62 11,32 11,35 11,36 3.823 55.668.629.300
1/8/2016 11,93 11,25 -5,22% 11,22 11,97 11,56 11,25 11,26 6.767 60.148.980.900
29/7/2016 11,76 11,87 +3,76% 11,61 11,98 11,80 11,87 11,89 4.832 71.732.254.900
28/7/2016 11,40 11,44 -0,61% 11,15 11,55 11,33 11,44 11,45 6.214 46.089.204.300
27/7/2016 11,99 11,51 -3,11% 11,51 12,04 11,72 11,50 11,51 1.205 60.904.278.900
26/7/2016 11,95 11,88 -1,25% 11,85 12,07 11,95 11,88 11,90 4.342 45.807.465.800
25/7/2016 11,98 12,03 +0,75% 11,91 12,25 12,05 12,03 12,04 7.172 56.907.053.700
22/7/2016 11,84 11,94 +0,76% 11,72 11,97 11,86 11,94 11,95 6.369 40.253.092.800
21/7/2016 11,77 11,85 +0,25% 11,73 11,99 11,86 11,85 11,86 3.980 44.799.311.700
20/7/2016 11,82 11,82 +0,34% 11,54 11,90 11,74 11,81 11,82 413 57.854.231.800
19/7/2016 11,51 11,78 +1,99% 11,50 11,97 11,76 11,77 11,78 5.524 63.152.316.200
18/7/2016 10,97 11,55 +4,81% 10,87 11,74 11,34 11,54 11,55 9.932 87.797.045.100
15/7/2016 10,91 11,02 +0,82% 10,82 11,06 10,96 11,02 11,03 515 56.144.904.500
14/7/2016 10,92 10,93 +2,82% 10,66 10,98 10,86 10,92 10,93 9.120 57.657.957.800
13/7/2016 10,47 10,63 -0,19% 10,21 10,63 10,44 10,62 10,63 4.245 67.131.464.200
12/7/2016 10,61 10,65 +2,80% 10,58 10,80 10,68 10,65 10,67 8.008 62.170.951.400
11/7/2016 10,00 10,36 +5,28% 9,98 10,37 10,22 10,35 10,36 2.606 68.206.476.200
8/7/2016 9,85 9,84 +2,93% 9,67 9,94 9,82 9,83 9,84 7.064 41.880.621.900
7/7/2016 9,66 9,56 +0,63% 9,52 9,98 9,72 9,56 9,57 2.207 79.363.921.700
6/7/2016 9,09 9,50 +2,26% 8,95 9,52 9,22 9,49 9,50 8.068 63.485.164.500
5/7/2016 9,65 9,29 -5,88% 9,23 9,67 9,37 9,28 9,29 23 65.340.315.800
4/7/2016 9,95 9,87 +0,51% 9,79 10,05 9,91 9,86 9,87 4.948 24.302.293.800
1/7/2016 9,48 9,82 +4,25% 9,37 9,85 9,69 9,81 9,82 7.081 47.785.156.500
30/6/2016 9,42 9,42 -0,84% 9,24 9,49 9,39 9,41 9,42 113 41.085.872.900
29/6/2016 9,43 9,50 +3,26% 9,32 9,57 9,47 9,50 9,51 3.204 53.171.738.400
28/6/2016 9,10 9,20 +4,78% 9,07 9,28 9,16 9,20 9,21 1.145 41.528.391.300
27/6/2016 9,22 8,78 -5,08% 8,78 9,34 8,95 8,78 8,79 6.000 52.676.382.100
24/6/2016 9,00 9,25 -4,34% 8,92 9,33 9,12 9,24 9,25 3.071 69.330.524.100
23/6/2016 9,59 9,67 +3,53% 9,51 9,70 9,62 9,67 9,68 4.555 46.225.354.200
22/6/2016 9,61 9,34 -1,99% 9,34 9,75 9,56 9,34 9,37 5.244 59.276.679.300
21/6/2016 9,09 9,53 +3,81% 8,94 9,54 9,20 9,53 9,54 212 49.476.741.100
20/6/2016 9,22 9,18 +2,57% 9,12 9,37 9,24 9,17 9,18 1.358 58.966.121.100
17/6/2016 8,75 8,95 +5,29% 8,73 8,95 8,87 8,93 8,95 7.103 56.026.693.700
16/6/2016 8,41 8,50 -0,12% 8,28 8,54 8,42 8,49 8,50 769 39.454.690.000
15/6/2016 8,30 8,51 +2,53% 8,27 8,69 8,50 8,51 8,52 1.570 71.901.059.200
14/6/2016 8,60 8,30 -3,71% 8,25 8,77 8,42 8,29 8,30 7.061 55.766.499.700
13/6/2016 8,58 8,62 -1,82% 8,52 8,84 8,66 8,61 8,62 4.591 32.146.837.900
10/6/2016 8,97 8,78 -4,36% 8,78 8,99 8,87 8,78 8,80 1.214 34.500.265.300
9/6/2016 9,28 9,18 -2,24% 9,05 9,38 9,18 9,18 9,19 4.831 42.756.137.300
8/6/2016 8,80 9,39 +8,93% 8,80 9,41 9,14 9,38 9,39 4.890 70.573.115.900
7/6/2016 8,42 8,62 +1,89% 8,39 8,72 8,59 8,61 8,62 217 29.583.305.300
6/6/2016 8,70 8,46 -1,28% 8,45 8,78 8,58 8,46 8,47 347 31.859.768.000
3/6/2016 8,51 8,57 +2,02% 8,45 8,67 8,55 8,57 8,58 7.693 38.986.293.900
2/6/2016 8,19 8,40 +2,69% 8,03 8,41 8,24 8,40 8,41 3.614 43.555.243.400
1/6/2016 8,09 8,18 +1,74% 7,86 8,25 8,05 8,18 8,19 2.234 36.954.370.700
31/5/2016 8,36 8,04 -4,06% 8,04 8,57 8,26 8,04 8,05 6.978 48.470.435.800
30/5/2016 8,18 8,38 +1,82% 8,06 8,62 8,28 8,37 8,38 9.637 26.732.748.600
27/5/2016 8,50 8,23 -5,07% 8,23 8,57 8,37 8,23 8,24 6.194 39.756.663.400
25/5/2016 8,68 8,67 +1,64% 8,59 8,94 8,75 8,67 8,68 4.175 39.862.168.900
24/5/2016 8,69 8,53 +0,35% 8,45 8,85 8,64 8,53 8,54 9.538 38.741.659.700
23/5/2016 8,55 8,50 -4,49% 8,42 8,67 8,53 8,49 8,50 6.899 43.795.100.500
20/5/2016 9,20 8,90 -0,67% 8,90 9,46 9,17 8,90 8,93 7.593 59.792.769.900
19/5/2016 9,25 8,96 -3,86% 8,65 9,25 8,87 8,95 8,96 7.956 66.971.223.500
18/5/2016 9,31 9,32 -1,89% 9,27 9,65 9,44 9,32 9,33 2.547 49.036.358.200
17/5/2016 9,83 9,50 -2,56% 9,46 9,88 9,65 9,50 9,51 420 44.759.918.200
16/5/2016 9,55 9,75 +3,07% 9,52 9,85 9,72 9,74 9,75 6.824 59.800.300.300
13/5/2016 9,93 9,46 -3,37% 9,39 10,06 9,63 9,45 9,46 1.362 67.895.520.500
12/5/2016 10,40 9,79 -4,49% 9,79 10,47 10,15 9,79 9,80 2.461 68.237.985.900
11/5/2016 10,39 10,25 +0,39% 9,99 10,50 10,28 10,24 10,25 9.509 76.674.781.200
10/5/2016 9,82 10,21 +7,70% 9,72 10,21 9,92 10,21 10,22 8.371 52.669.188.500
9/5/2016 10,01 9,48 -5,95% 8,84 10,05 9,47 9,48 9,50 3.137 89.678.489.200
6/5/2016 9,63 10,08 +2,75% 9,58 10,13 9,94 10,04 10,08 4.986 45.093.381.600
5/5/2016 10,28 9,81 -1,11% 9,60 10,30 10,00 9,81 9,82 9.380 65.072.196.500
4/5/2016 9,85 9,92 +1,43% 9,85 10,15 9,98 9,91 9,92 8.723 43.313.158.900
3/5/2016 10,01 9,78 -3,83% 9,71 10,09 9,85 9,77 9,78 6.760 46.394.254.500
2/5/2016 10,25 10,17 -0,59% 9,93 10,36 10,13 10,16 10,17 8.067 49.285.058.200
29/4/2016 10,41 10,23 0,00% 10,01 10,49 10,24 10,22 10,23 9.977 55.229.194.900
28/4/2016 10,23 10,23 -0,20% 10,08 10,54 10,34 10,23 10,24 5.853 59.702.346.900
27/4/2016 9,85 10,25 +6,00% 9,77 10,30 10,02 10,25 10,26 7.631 86.635.199.500
26/4/2016 9,48 9,67 +3,64% 9,34 9,74 9,59 9,66 9,67 2.660 38.819.638.800
25/4/2016 9,71 9,33 -4,31% 9,33 9,90 9,50 9,33 9,34 4.776 53.790.402.500
22/4/2016 9,32 9,75 +2,85% 9,29 9,93 9,73 9,75 9,76 6.158 61.666.106.600
20/4/2016 9,40 9,48 -1,46% 9,34 9,64 9,52 9,48 9,49 7.330 50.759.018.300
19/4/2016 9,48 9,62 +4,11% 9,34 9,67 9,57 9,62 9,64 1.518 54.863.847.700
18/4/2016 9,65 9,24 -4,64% 8,89 9,72 9,37 9,24 9,25 5.032 83.295.256.400
15/4/2016 9,25 9,69 +5,79% 9,07 9,83 9,46 9,68 9,69 865 90.504.082.900
14/4/2016 9,73 9,16 -3,68% 9,12 9,77 9,32 9,15 9,16 6.475 72.120.694.300
13/4/2016 9,41 9,51 +5,32% 9,29 9,74 9,52 9,51 9,52 8.642 101.577.156.100
12/4/2016 8,55 9,03 +7,63% 8,49 9,15 8,81 9,02 9,03 4.348 76.340.634.000
11/4/2016 8,43 8,39 +1,57% 8,34 8,58 8,48 8,38 8,39 601 52.043.843.600
8/4/2016 8,13 8,26 +7,27% 8,04 8,34 8,21 8,25 8,26 4.337 69.347.481.200
7/4/2016 7,79 7,70 +1,58% 7,60 7,85 7,69 7,70 7,71 5.915 35.793.867.700
6/4/2016 7,77 7,58 -3,19% 7,58 7,96 7,76 7,58 7,60 2.760 54.776.280.500
5/4/2016 7,55 7,83 +3,30% 7,41 8,05 7,81 7,82 7,83 458 59.153.296.800
4/4/2016 8,00 7,58 -9,33% 7,53 8,18 7,86 7,57 7,58 4.157 55.603.429.800
1/4/2016 8,05 8,36 +0,12% 7,94 8,41 8,16 8,35 8,36 7.306 60.631.205.700
31/3/2016 8,36 8,35 -1,07% 8,19 8,63 8,39 8,32 8,35 4.353 58.955.393.000
30/3/2016 8,70 8,44 -0,59% 8,28 9,00 8,71 8,44 8,45 1.978 78.438.925.600
29/3/2016 8,34 8,49 +0,59% 8,19 8,85 8,52 8,46 8,49 760 75.944.732.000
28/3/2016 8,15 8,44 +8,07% 7,91 8,48 8,21 8,43 8,44 7.222 57.382.269.100
24/3/2016 7,53 7,81 +0,39% 7,32 8,00 7,65 7,80 7,81 3.229 40.054.198.000
23/3/2016 7,88 7,78 -4,07% 7,66 7,96 7,80 7,77 7,78 4.135 47.944.372.900
22/3/2016 7,85 8,11 +0,62% 7,73 8,18 7,99 8,11 8,12 7.433 67.600.892.400
21/3/2016 8,08 8,06 -0,74% 7,93 8,27 8,08 8,06 8,07 7.912 53.205.316.900
18/3/2016 8,09 8,12 +0,25% 7,72 8,17 7,95 8,12 8,13 5.164 61.426.569.000
17/3/2016 8,15 8,10 +12,03% 7,71 8,19 8,02 8,09 8,10 6.286 94.903.911.400
16/3/2016 6,51 7,23 +9,38% 6,41 7,23 6,89 7,20 7,23 4.557 58.966.408.900
15/3/2016 6,83 6,61 -10,68% 6,56 6,96 6,71 6,60 6,61 3.271 70.458.296.800
14/3/2016 8,13 7,40 -8,53% 7,40 8,20 7,69 7,40 7,41 4.412 66.240.972.400
11/3/2016 7,94 8,09 +1,76% 7,67 8,22 7,98 8,07 8,09 3.170 73.742.397.800
10/3/2016 7,80 7,95 +4,61% 7,31 7,96 7,65 7,94 7,95 6.942 90.047.445.700
9/3/2016 7,70 7,60 +1,74% 7,36 7,78 7,61 7,59 7,60 7.560 64.612.185.300
8/3/2016 7,37 7,47 +1,36% 7,08 7,84 7,44 7,47 7,48 7.508 102.073.808.100
7/3/2016 7,25 7,37 +2,08% 6,95 7,53 7,29 7,36 7,37 4.236 62.001.715.800
4/3/2016 7,90 7,22 +9,89% 6,90 7,90 7,35 7,22 7,23 6.689 129.477.698.700
3/3/2016 5,85 6,57 +16,28% 5,80 6,80 6,29 6,56 6,57 9.293 117.556.729.000
2/3/2016 5,21 5,65 +6,40% 5,15 5,65 5,41 5,64 5,65 4.317 47.961.743.400
1/3/2016 5,31 5,31 +3,31% 5,10 5,37 5,25 5,30 5,31 5.743 42.505.395.100
29/2/2016 5,08 5,14 +5,54% 4,98 5,23 5,12 5,13 5,14 6.334 43.129.671.600
26/2/2016 5,02 4,87 -0,41% 4,83 5,10 4,93 4,86 4,87 5.610 30.307.125.100
25/2/2016 4,81 4,89 +0,41% 4,79 5,08 4,92 4,88 4,89 267 34.666.636.800
24/2/2016 4,77 4,87 -1,02% 4,65 4,93 4,78 4,87 4,88 1.390 35.895.058.600
23/2/2016 4,95 4,92 -2,38% 4,82 5,28 4,98 4,91 4,92 9.741 42.421.121.800
22/2/2016 4,67 5,04 +13,00% 4,63 5,04 4,87 5,04 5,05 5.259 39.080.605.000
19/2/2016 4,50 4,46 -2,83% 4,40 4,57 4,47 4,45 4,46 3.527 25.059.526.000
18/2/2016 4,69 4,59 -1,92% 4,55 4,87 4,66 4,58 4,59 2.641 30.346.928.700
17/2/2016 4,54 4,68 +5,41% 4,51 4,82 4,64 4,68 4,69 5.693 39.272.784.000
16/2/2016 4,50 4,44 -1,77% 4,42 4,64 4,53 4,43 4,44 5.833 36.411.449.700
15/2/2016 4,56 4,52 +1,57% 4,52 4,60 4,54 4,52 4,53 905 12.954.147.400
12/2/2016 4,37 4,45 +5,20% 4,30 4,51 4,41 4,45 4,46 2.209 28.274.575.200
11/2/2016 4,20 4,23 -1,86% 4,12 4,27 4,19 4,22 4,23 4.276 24.924.438.300
10/2/2016 4,30 4,31 -5,07% 4,28 4,41 4,32 4,30 4,31 8.847 19.806.631.700
5/2/2016 4,73 4,54 -4,02% 4,53 4,78 4,64 4,54 4,55 8.648 24.470.197.800
4/2/2016 4,56 4,73 +5,35% 4,36 4,94 4,66 4,72 4,73 8.820 42.918.827.800
3/2/2016 4,42 4,49 +4,42% 4,22 4,52 4,39 4,49 4,50 5.623 32.411.361.900
2/2/2016 4,56 4,30 -8,90% 4,30 4,65 4,45 4,30 4,31 984 23.886.290.200
1/2/2016 4,74 4,72 -2,48% 4,66 4,86 4,73 4,71 4,72 8.762 24.588.243.200
29/1/2016 4,70 4,84 +5,22% 4,52 4,86 4,72 4,84 4,85 4.685 43.982.622.900
28/1/2016 4,67 4,60 +0,66% 4,35 5,13 4,68 4,59 4,60 9.274 61.833.289.400
27/1/2016 4,22 4,57 +8,81% 4,16 4,64 4,43 4,57 4,58 7.197 35.236.857.900
26/1/2016 4,23 4,20 -4,76% 4,12 4,31 4,20 4,20 4,21 2.018 30.271.753.200
22/1/2016 4,73 4,41 -2,00% 4,40 4,77 4,59 4,41 4,42 3.312 46.184.998.500
21/1/2016 4,37 4,50 +1,58% 4,36 4,67 4,53 4,50 4,51 8.327 39.622.039.800
20/1/2016 4,50 4,43 -4,94% 4,26 4,50 4,37 4,43 4,44 8.262 40.639.209.000
19/1/2016 5,03 4,66 -2,92% 4,64 5,05 4,79 4,66 4,67 9.339 31.919.280.600
18/1/2016 5,19 4,80 -7,16% 4,80 5,21 4,97 4,80 4,82 9.986 23.087.548.800
15/1/2016 5,35 5,17 -9,14% 5,16 5,44 5,24 5,17 5,18 851 39.666.389.700
14/1/2016 5,31 5,69 +7,97% 5,13 5,69 5,47 5,65 5,69 6.861 42.061.426.700
13/1/2016 5,70 5,27 -4,70% 5,25 5,74 5,47 5,27 5,28 840 38.806.987.200
12/1/2016 6,12 5,53 -9,20% 5,51 6,12 5,69 5,53 5,54 9.361 46.524.211.100
11/1/2016 6,27 6,09 -2,87% 6,05 6,30 6,14 6,09 6,10 3.954 31.562.333.300
8/1/2016 6,38 6,27 +0,16% 6,13 6,45 6,28 6,27 6,28 3.251 32.736.776.800
7/1/2016 6,19 6,26 -2,19% 6,08 6,43 6,25 6,26 6,28 8.804 35.918.001.600
6/1/2016 6,53 6,40 -4,19% 6,40 6,54 6,44 6,40 6,41 7.022 43.482.390.100
5/1/2016 6,92 6,68 -2,77% 6,62 7,00 6,74 6,67 6,68 3.641 19.858.240.200
4/1/2016 6,57 6,87 +2,54% 6,55 7,03 6,84 6,85 6,87 4.012 31.444.989.200
30/12/2015 6,66 6,70 +0,15% 6,52 6,76 6,63 6,70 6,71 1.660 19.926.273.700
29/12/2015 6,81 6,69 -0,15% 6,68 6,87 6,76 6,69 6,70 5.739 15.184.068.500
28/12/2015 6,90 6,70 -3,32% 6,65 6,90 6,71 6,69 6,70 4.347 19.224.096.300
23/12/2015 6,91 6,93 +2,06% 6,87 7,04 6,95 6,93 6,94 3.850 26.972.111.800
22/12/2015 6,76 6,79 +2,26% 6,62 6,82 6,75 6,78 6,79 1.785 27.350.218.600
21/12/2015 7,06 6,64 -5,41% 6,62 7,09 6,79 6,64 6,65 3.658 36.706.217.200
18/12/2015 7,02 7,02 -2,50% 6,92 7,10 7,01 7,01 7,02 2.202 42.144.974.600
17/12/2015 7,35 7,20 -1,23% 7,19 7,52 7,32 7,20 7,21 684 32.085.597.900
16/12/2015 7,28 7,29 -1,75% 7,09 7,36 7,25 7,28 7,29 9.324 28.882.002.500
15/12/2015 7,34 7,42 +2,91% 7,30 7,47 7,38 7,41 7,42 2.183 25.242.318.800
14/12/2015 7,15 7,21 -0,55% 7,07 7,23 7,16 7,20 7,21 7.051 24.040.900.000
11/12/2015 7,26 7,25 -2,68% 7,21 7,53 7,30 7,25 7,26 4.164 37.077.194.000
10/12/2015 7,51 7,45 -2,61% 7,31 7,57 7,42 7,44 7,45 1.597 32.257.088.500
9/12/2015 7,34 7,65 +7,29% 7,27 7,82 7,60 7,65 7,67 1.764 62.461.464.700
8/12/2015 7,20 7,13 -0,83% 6,95 7,20 7,07 7,13 7,14 7.207 32.967.717.100
7/12/2015 7,60 7,19 -4,39% 7,15 7,61 7,30 7,18 7,19 6.758 34.629.959.700
4/12/2015 7,97 7,52 -5,76% 7,42 7,97 7,59 7,52 7,53 1.978 48.369.089.400
3/12/2015 7,99 7,98 +6,12% 7,79 8,17 8,00 7,98 7,99 536 61.367.559.400
2/12/2015 7,54 7,52 +0,40% 7,35 7,59 7,46 7,51 7,52 190 35.632.990.300
1/12/2015 7,67 7,49 -2,35% 7,45 7,76 7,56 7,47 7,49 968 27.136.521.700
30/11/2015 7,54 7,67 +0,92% 7,42 7,84 7,66 7,66 7,68 519 55.741.451.100
27/11/2015 7,81 7,60 -4,04% 7,57 7,86 7,68 7,60 7,61 9.881 29.466.638.500
26/11/2015 7,95 7,92 +0,25% 7,82 8,04 7,91 7,92 7,94 4.992 17.172.402.000
25/11/2015 8,28 7,90 -7,06% 7,90 8,35 8,07 7,90 7,92 5.782 44.196.270.300
24/11/2015 8,05 8,50 +5,20% 7,95 8,50 8,30 8,48 8,50 6.277 52.346.988.800
23/11/2015 7,90 8,08 +3,06% 7,85 8,10 8,03 8,07 8,08 3.296 38.093.443.400
19/11/2015 7,96 7,84 +0,26% 7,62 7,98 7,79 7,83 7,84 3.996 40.434.570.700
18/11/2015 7,81 7,82 +0,77% 7,79 8,03 7,89 7,81 7,82 4.377 30.092.837.300
17/11/2015 7,80 7,76 +0,78% 7,64 7,86 7,76 7,76 7,78 5.814 40.408.911.700
16/11/2015 7,31 7,70 +5,91% 7,31 7,70 7,53 7,69 7,70 8.505 42.654.302.700
13/11/2015 7,50 7,27 -4,09% 7,23 7,56 7,37 7,26 7,27 5.078 49.439.195.800
12/11/2015 7,72 7,58 -1,81% 7,53 7,74 7,63 7,58 7,59 4.150 31.769.867.700
11/11/2015 7,71 7,72 +1,45% 7,64 7,83 7,71 7,71 7,72 4.773 34.406.923.800
10/11/2015 7,60 7,61 -0,39% 7,51 7,69 7,58 7,61 7,62 7.829 26.234.535.800
9/11/2015 7,83 7,64 -2,30% 7,59 7,93 7,71 7,63 7,64 2.369 28.039.929.200
6/11/2015 8,04 7,82 -3,58% 7,73 8,08 7,86 7,81 7,82 4.272 31.225.293.700
5/11/2015 8,08 8,11 +0,37% 7,87 8,17 8,05 8,10 8,11 3.661 74.703.767.300
4/11/2015 8,58 8,08 -4,72% 8,02 8,65 8,29 8,07 8,08 4.848 46.178.973.000
3/11/2015 7,84 8,48 +9,99% 7,77 8,48 8,15 8,47 8,48 2.231 49.235.472.500
30/10/2015 7,60 7,71 +1,31% 7,54 7,78 7,66 7,70 7,71 8.754 28.341.127.200
29/10/2015 7,57 7,61 -1,17% 7,57 7,93 7,72 7,60 7,61 9.755 31.935.174.700
28/10/2015 7,61 7,70 +1,32% 7,52 7,95 7,76 7,69 7,70 3.262 43.991.066.000
27/10/2015 7,86 7,60 -3,18% 7,55 7,86 7,64 7,60 7,61 1.751 33.698.936.400
26/10/2015 8,05 7,85 -1,75% 7,80 8,13 7,90 7,83 7,85 4.428 27.715.306.700
23/10/2015 8,26 7,99 -0,37% 7,94 8,28 8,08 7,98 7,99 3.250 36.949.872.000
22/10/2015 7,82 8,02 +3,48% 7,81 8,11 7,98 8,01 8,02 19 36.891.018.800
21/10/2015 7,95 7,75 -3,73% 7,71 8,06 7,83 7,75 7,76 9.816 35.540.158.600
20/10/2015 8,00 8,05 +1,26% 7,97 8,19 8,06 8,04 8,05 1.817 38.657.293.700
19/10/2015 7,90 7,95 0,00% 7,76 7,96 7,88 7,94 7,95 8.752 31.623.185.400
16/10/2015 7,99 7,95 -0,63% 7,81 8,08 7,96 7,95 7,96 9.684 34.221.678.500
15/10/2015 8,00 8,00 +0,50% 7,67 8,07 7,85 7,98 8,00 6.802 48.240.381.400
14/10/2015 8,07 7,96 -2,09% 7,89 8,23 8,01 7,96 7,97 1.374 60.381.327.500
13/10/2015 8,36 8,13 -7,61% 8,07 8,47 8,28 8,12 8,13 8.563 46.457.235.700
9/10/2015 9,02 8,80 +0,57% 8,58 9,07 8,78 8,78 8,80 2.443 63.170.498.400
8/10/2015 8,46 8,75 +3,31% 8,28 8,84 8,60 8,74 8,75 7.330 59.113.280.300
7/10/2015 8,51 8,47 +3,42% 8,27 8,90 8,58 8,46 8,47 140 100.066.420.600
6/10/2015 7,86 8,19 +4,73% 7,84 8,34 8,13 8,18 8,19 4.467 66.118.515.300
5/10/2015 7,90 7,82 +0,64% 7,75 8,14 7,91 7,82 7,83 2.100 54.123.262.600
2/10/2015 6,99 7,77 +10,68% 6,90 7,83 7,39 7,76 7,77 6.853 65.754.979.700
1/10/2015 7,31 7,02 -3,04% 6,99 7,46 7,18 7,02 7,03 9.633 49.805.747.800
30/9/2015 7,25 7,24 +9,86% 6,97 7,26 7,14 7,23 7,24 7.528 76.989.000.500
29/9/2015 6,54 6,59 +2,33% 6,50 6,79 6,63 6,59 6,60 4.908 34.782.498.300
28/9/2015 6,74 6,44 -5,57% 6,44 6,75 6,54 6,44 6,45 3.118 24.512.117.200
25/9/2015 7,12 6,82 -2,01% 6,77 7,22 6,92 6,81 6,82 1.111 31.045.008.800
24/9/2015 6,61 6,96 +2,05% 6,60 7,14 6,85 6,96 6,99 8.563 38.760.110.100
23/9/2015 6,96 6,82 -2,15% 6,70 7,16 6,90 6,82 6,84 1.835 44.727.214.600
22/9/2015 7,24 6,97 -4,52% 6,81 7,24 6,95 6,97 6,98 9.705 46.377.126.500
21/9/2015 7,66 7,30 -3,95% 7,30 7,68 7,48 7,30 7,31 4.696 30.735.068.100
18/9/2015 7,75 7,60 -3,31% 7,50 7,76 7,60 7,59 7,60 6.178 51.782.786.900
17/9/2015 8,05 7,86 -3,44% 7,86 8,11 7,97 7,85 7,86 5.926 58.134.223.700
16/9/2015 7,77 8,14 +6,41% 7,74 8,24 8,03 8,13 8,14 6.275 53.496.553.500
15/9/2015 7,65 7,65 -0,91% 7,54 7,87 7,71 7,64 7,65 9.434 27.075.488.000
14/9/2015 7,70 7,72 +0,78% 7,46 7,82 7,62 7,71 7,72 1.683 40.293.154.600
11/9/2015 7,94 7,66 -3,89% 7,59 7,99 7,70 7,66 7,67 5.392 41.322.921.800
10/9/2015 7,90 7,97 -5,01% 7,81 8,15 8,02 7,97 7,98 9.067 50.450.320.200
9/9/2015 8,81 8,39 -2,89% 8,36 8,90 8,57 8,38 8,39 5.707 33.191.082.400
8/9/2015 8,70 8,64 +1,53% 8,58 8,79 8,66 8,63 8,64 4.470 25.470.324.000
4/9/2015 8,60 8,51 -2,85% 8,51 8,76 8,61 8,50 8,51 7.594 30.550.449.900
3/9/2015 8,93 8,76 -0,68% 8,54 9,21 8,88 8,75 8,76 499 50.327.143.900
2/9/2015 8,75 8,82 +2,68% 8,33 8,84 8,60 8,81 8,82 223 48.254.078.600
1/9/2015 8,75 8,59 -6,53% 8,54 9,09 8,76 8,59 8,60 7.532 46.240.601.300
31/8/2015 8,71 9,19 +2,11% 8,52 9,29 8,97 9,18 9,19 4.141 68.749.505.800
28/8/2015 8,67 9,00 +1,24% 8,61 9,39 9,09 9,00 9,01 392 66.341.531.800
27/8/2015 8,25 8,89 +9,62% 8,23 8,89 8,64 8,87 8,89 5.873 57.009.347.200
26/8/2015 8,07 8,11 +2,66% 7,85 8,13 8,02 8,10 8,11 7.040 35.207.002.300
25/8/2015 8,10 7,90 +1,80% 7,88 8,23 8,02 7,90 7,91 9.303 46.429.468.500
24/8/2015 7,76 7,76 -6,51% 7,53 8,17 7,83 7,76 7,77 5.556 55.370.852.000
21/8/2015 8,60 8,30 -4,93% 8,30 8,64 8,41 8,30 8,31 7.463 33.050.271.700
20/8/2015 8,64 8,73 -0,68% 8,56 8,96 8,72 8,72 8,73 4.680 33.338.254.800
19/8/2015 8,95 8,79 -2,33% 8,63 9,05 8,79 8,78 8,79 9.948 31.797.690.300
18/8/2015 9,06 9,00 -1,32% 8,82 9,20 8,99 8,99 9,00 3.585 33.730.779.700
17/8/2015 9,20 9,12 -1,94% 9,12 9,36 9,23 9,12 9,13 4.525 30.225.552.600
14/8/2015 9,61 9,30 -2,21% 9,30 9,68 9,43 9,30 9,31 4.389 26.436.916.600
13/8/2015 9,91 9,51 -3,74% 9,51 9,97 9,65 9,51 9,52 809 29.856.658.200
12/8/2015 9,80 9,88 +0,51% 9,67 10,01 9,83 9,85 9,88 6.809 38.494.127.600
11/8/2015 9,79 9,83 -1,21% 9,47 9,86 9,65 9,83 9,84 8.024 42.410.565.700
10/8/2015 9,81 9,95 +2,68% 9,57 10,03 9,86 9,95 9,96 5.045 49.212.329.300
7/8/2015 10,25 9,69 -6,10% 9,69 10,55 9,96 9,68 9,69 2.072 64.418.200.300
6/8/2015 9,86 10,32 +3,10% 9,74 10,39 10,15 10,32 10,34 6.945 60.472.200.800
5/8/2015 10,41 10,01 -1,67% 10,01 10,55 10,24 10,01 10,02 6.706 44.828.430.600
4/8/2015 10,14 10,18 +1,60% 10,10 10,45 10,22 10,18 10,19 5.651 31.191.045.500
3/8/2015 10,36 10,02 -4,57% 9,95 10,41 10,11 10,02 10,03 9.749 40.815.249.700
31/7/2015 10,48 10,50 +0,29% 10,32 10,70 10,52 10,50 10,51 8.581 38.545.246.300
30/7/2015 10,83 10,47 -2,33% 10,24 10,93 10,50 10,47 10,48 320 49.299.645.700
29/7/2015 10,01 10,72 +7,52% 9,91 10,72 10,47 10,71 10,72 5.335 89.758.513.200
28/7/2015 9,69 9,97 +4,84% 9,61 10,22 9,89 9,97 9,99 4.830 69.931.046.400
27/7/2015 9,96 9,51 -5,28% 9,51 9,99 9,71 9,50 9,53 4.616 51.001.648.400
24/7/2015 10,17 10,04 -1,28% 9,76 10,23 9,92 10,03 10,04 2.278 44.122.677.800
23/7/2015 10,22 10,17 -1,83% 10,12 10,56 10,26 10,16 10,17 3.893 50.898.795.200
22/7/2015 10,61 10,36 -3,81% 10,33 10,72 10,47 10,36 10,37 7.501 31.586.487.500
21/7/2015 10,91 10,77 -0,19% 10,60 11,24 10,91 10,77 10,78 9.568 42.282.985.800
20/7/2015 11,46 10,79 -5,35% 10,75 11,54 11,00 10,79 10,80 3.532 53.671.587.700
17/7/2015 11,82 11,40 -4,36% 11,39 11,90 11,53 11,40 11,41 8.339 44.897.741.600
16/7/2015 11,89 11,92 +1,02% 11,82 11,99 11,90 11,90 11,92 7.204 30.256.478.300
15/7/2015 11,96 11,80 -1,67% 11,72 12,06 11,87 11,79 11,80 7.485 38.467.554.100
14/7/2015 11,69 12,00 +1,52% 11,58 12,08 11,88 11,99 12,00 324 43.097.331.200
13/7/2015 11,87 11,82 +0,25% 11,58 11,93 11,74 11,82 11,83 799 30.599.420.300
10/7/2015 11,90 11,79 +2,08% 11,75 11,98 11,85 11,79 11,80 1.822 35.695.545.900
8/7/2015 11,62 11,55 -1,95% 11,33 11,99 11,58 11,55 11,56 884 49.584.966.700
7/7/2015 11,36 11,78 +2,61% 10,82 11,81 11,29 11,77 11,78 9.746 80.151.477.900
6/7/2015 11,51 11,48 -2,13% 11,28 11,73 11,47 11,48 11,49 5.937 57.664.438.000
3/7/2015 12,25 11,73 -4,63% 11,68 12,31 11,95 11,73 11,74 3.291 37.552.932.700
2/7/2015 12,35 12,30 +0,99% 12,16 12,53 12,35 12,30 12,32 2.629 44.990.847.400
1/7/2015 12,80 12,18 -4,17% 12,01 12,85 12,41 12,18 12,19 1.842 76.244.192.200
30/6/2015 12,90 12,71 -0,31% 12,65 12,99 12,77 12,71 12,73 1.257 41.176.903.800
29/6/2015 13,00 12,75 -3,48% 12,62 13,59 13,08 12,75 12,76 9.723 81.563.696.600
26/6/2015 12,66 13,21 +4,84% 12,64 13,21 13,00 13,20 13,21 2.647 44.918.961.800
25/6/2015 13,23 12,60 -4,55% 12,52 13,24 12,79 12,60 12,62 9.394 61.867.529.000
24/6/2015 13,06 13,20 +1,77% 13,05 13,35 13,18 13,18 13,20 1.844 51.704.857.500
23/6/2015 13,27 12,97 -1,74% 12,95 13,43 13,24 12,97 12,98 1.592 63.562.060.700
22/6/2015 13,30 13,20 +0,23% 13,13 13,37 13,21 13,19 13,20 1.679 29.640.177.300
19/6/2015 13,31 13,17 -2,01% 13,10 13,44 13,25 13,16 13,18 2.408 46.190.342.300
18/6/2015 13,28 13,44 +1,90% 13,15 13,44 13,33 13,42 13,44 9.645 35.199.791.400
17/6/2015 13,50 13,19 -1,20% 13,12 13,59 13,34 13,19 13,20 2.291 53.706.997.200
16/6/2015 13,04 13,35 +2,77% 12,91 13,48 13,22 13,35 13,36 236 64.290.376.200
15/6/2015 12,97 12,99 -0,23% 12,90 13,09 13,02 12,99 13,00 9.431 40.534.157.900
12/6/2015 12,86 13,02 -0,23% 12,83 13,04 12,95 13,01 13,02 716 38.961.274.000
11/6/2015 13,13 13,05 0,00% 12,85 13,14 12,95 13,04 13,05 4.219 45.099.995.700
10/6/2015 13,30 13,05 +0,62% 12,92 13,44 13,16 13,02 13,05 9.289 58.650.049.400
9/6/2015 12,61 12,97 +3,18% 12,57 13,17 12,97 12,96 12,97 6.335 56.847.353.500
8/6/2015 12,61 12,57 +0,08% 12,47 12,77 12,61 12,57 12,58 4.024 29.855.786.100
5/6/2015 12,58 12,56 -2,10% 12,42 12,78 12,56 12,55 12,56 5.028 45.396.317.900
3/6/2015 12,96 12,83 -0,08% 12,72 13,10 12,93 12,81 12,83 7.582 63.207.157.000
2/6/2015 12,55 12,84 +3,80% 12,47 12,95 12,73 12,84 12,85 7.375 58.503.241.300
1/6/2015 12,43 12,37 +0,32% 12,25 12,65 12,40 12,37 12,38 1.984 49.247.654.500
29/5/2015 12,71 12,33 -2,68% 12,33 12,78 12,49 12,33 12,35 5.154 90.698.139.000
28/5/2015 12,47 12,67 +0,96% 12,40 12,82 12,59 12,67 12,68 8.332 73.330.066.700
27/5/2015 12,50 12,55 +1,29% 12,29 12,66 12,52 12,55 12,56 89 58.171.839.900
26/5/2015 12,80 12,39 -3,20% 12,39 12,86 12,57 12,39 12,40 5.299 55.236.462.600
25/5/2015 12,98 12,80 -2,14% 12,72 13,01 12,87 12,80 12,82 2.650 29.681.405.400
22/5/2015 13,52 13,08 -2,75% 12,92 13,65 13,10 13,07 13,08 7.597 69.206.570.900
21/5/2015 12,86 13,45 +4,34% 12,86 13,52 13,31 13,44 13,45 9.102 70.095.432.800
20/5/2015 12,76 12,89 -0,15% 12,63 13,12 12,90 12,88 12,89 9.222 55.058.256.000
19/5/2015 13,55 12,91 -6,31% 12,79 13,59 13,06 12,91 12,92 6.667 90.432.091.000
18/5/2015 14,64 13,78 -1,99% 13,52 14,65 14,11 13,77 13,78 7.549 112.857.096.500
15/5/2015 13,92 14,06 +1,22% 13,61 14,12 13,87 14,05 14,06 3.586 74.071.957.200
14/5/2015 14,10 13,89 -0,57% 13,76 14,23 13,99 13,87 13,89 9.463 67.453.646.600
13/5/2015 13,87 13,97 +1,31% 13,75 14,13 13,95 13,96 13,97 19 62.259.698.500
12/5/2015 13,70 13,79 +0,51% 13,63 14,06 13,88 13,78 13,79 4.542 42.374.360.700
11/5/2015 13,68 13,72 +1,48% 13,43 13,83 13,66 13,72 13,73 4.351 37.729.634.400
8/5/2015 14,04 13,52 -1,31% 13,36 14,09 13,60 13,52 13,53 8.827 57.854.853.200
7/5/2015 13,80 13,70 +0,44% 13,33 14,05 13,63 13,68 13,70 4.199 60.548.114.900
6/5/2015 14,75 13,64 -5,15% 13,57 14,95 14,20 13,63 13,64 3.371 100.236.093.800
5/5/2015 13,70 14,38 +4,20% 13,67 14,61 14,36 14,37 14,38 880 106.513.507.700
4/5/2015 13,31 13,80 +5,75% 13,30 13,85 13,62 13,79 13,80 5.056 74.604.015.800
30/4/2015 12,83 13,05 +1,79% 12,80 13,15 12,99 13,04 13,05 9.511 62.137.404.400
29/4/2015 12,58 12,82 +0,31% 12,53 12,93 12,79 12,81 12,82 6.702 45.821.892.300
28/4/2015 12,76 12,78 +1,59% 12,25 12,87 12,59 12,77 12,78 8.558 75.235.318.300
27/4/2015 12,95 12,58 -5,13% 12,57 13,12 12,79 12,58 12,60 3.886 66.260.719.600
24/4/2015 13,19 13,26 +2,63% 13,18 13,78 13,43 13,26 13,27 462 140.808.235.000
23/4/2015 12,30 12,92 -1,52% 11,89 13,26 12,67 12,92 12,93 8.672 227.365.477.400
22/4/2015 13,19 13,12 +0,23% 12,66 13,29 13,01 13,12 13,13 4.604 85.080.042.600
20/4/2015 13,23 13,09 +0,61% 13,02 13,38 13,16 13,08 13,09 694 68.295.417.400
17/4/2015 12,61 13,01 +0,62% 12,52 13,24 12,97 13,01 13,05 1.001 90.907.992.200
16/4/2015 13,25 12,93 -3,00% 12,52 13,33 12,86 12,93 12,94 1.689 138.421.119.700
15/4/2015 12,70 13,33 +6,73% 12,47 13,38 13,03 13,33 13,34 5.185 132.621.701.700
14/4/2015 12,67 12,49 +1,79% 11,97 12,74 12,42 12,48 12,49 5.727 107.473.015.100
13/4/2015 11,97 12,27 +3,81% 11,90 12,75 12,41 12,26 12,28 5.103 130.085.884.200
10/4/2015 11,52 11,82 +2,25% 11,27 11,93 11,66 11,82 11,83 1.140 80.560.539.400
9/4/2015 10,70 11,56 +9,06% 10,58 11,57 11,25 11,55 11,56 233 88.122.459.800
8/4/2015 11,10 10,60 -2,66% 10,49 11,33 10,93 10,59 10,60 1.802 79.193.750.400
7/4/2015 10,60 10,89 +1,87% 10,46 10,96 10,73 10,89 10,90 2.596 64.774.977.200
6/4/2015 10,80 10,69 -0,28% 10,69 10,99 10,84 10,68 10,69 4.479 48.650.506.100
2/4/2015 10,17 10,72 +5,00% 10,17 10,72 10,57 10,70 10,72 5.004 71.944.401.300
1/4/2015 9,93 10,21 +4,93% 9,87 10,37 10,18 10,20 10,21 299 59.409.975.600
31/3/2015 9,58 9,73 +0,10% 9,47 9,92 9,73 9,73 9,75 5.281 44.836.966.400
30/3/2015 9,50 9,72 +3,62% 9,42 9,75 9,63 9,71 9,72 6.060 31.769.249.000
27/3/2015 9,30 9,38 +0,32% 9,17 9,61 9,34 9,37 9,38 5.928 47.202.220.500
26/3/2015 9,92 9,35 -4,98% 9,32 9,96 9,57 9,35 9,36 3.636 56.448.730.600
25/3/2015 9,65 9,84 +4,79% 9,53 9,89 9,72 9,83 9,84 5.373 80.600.544.800
24/3/2015 9,37 9,39 +0,43% 9,22 9,45 9,36 9,36 9,39 9.323 33.487.123.800
23/3/2015 9,30 9,35 0,00% 9,20 9,44 9,35 9,34 9,35 4.371 31.371.872.600
20/3/2015 9,08 9,35 +5,06% 8,96 9,35 9,20 9,30 9,35 8.364 54.058.759.700
19/3/2015 9,18 8,90 -3,99% 8,85 9,23 9,02 8,89 8,90 796 38.767.087.800
18/3/2015 8,85 9,27 +4,27% 8,67 9,29 9,08 9,26 9,27 2.756 58.748.219.300
17/3/2015 8,35 8,89 +5,08% 8,32 8,93 8,66 8,89 8,90 524 54.523.070.500
16/3/2015 8,49 8,46 +1,93% 8,19 8,50 8,33 8,45 8,46 2.491 44.242.322.300
13/3/2015 8,25 8,30 -2,35% 8,16 8,39 8,27 8,30 8,31 3.116 59.500.769.900
12/3/2015 8,97 8,50 -3,30% 8,44 9,08 8,76 8,50 8,51 5.362 54.276.908.000
11/3/2015 8,67 8,79 +2,81% 8,58 8,83 8,70 8,79 8,80 7.207 38.060.545.700
10/3/2015 8,83 8,55 -4,04% 8,51 8,98 8,68 8,55 8,56 7.358 61.874.581.800
9/3/2015 9,13 8,91 -3,57% 8,90 9,18 9,04 8,91 8,93 9.236 32.350.863.100
6/3/2015 9,20 9,24 -0,43% 9,17 9,35 9,25 9,21 9,24 9.032 24.980.519.500
5/3/2015 9,31 9,28 +0,76% 9,16 9,38 9,23 9,27 9,28 56 24.318.016.000
4/3/2015 9,41 9,21 -4,06% 9,21 9,45 9,32 9,21 9,23 1.515 44.388.351.800
3/3/2015 9,69 9,60 +2,13% 9,52 9,80 9,66 9,60 9,61 3.565 40.432.354.400
2/3/2015 9,44 9,40 -1,78% 9,27 9,71 9,44 9,39 9,40 5.537 35.463.379.000
27/2/2015 9,30 9,57 +3,24% 9,10 9,64 9,45 9,57 9,58 9.071 43.174.183.600
26/2/2015 9,40 9,27 -1,17% 9,16 9,52 9,26 9,26 9,28 7.293 39.741.169.700
25/2/2015 9,10 9,38 -4,87% 9,00 9,39 9,19 9,37 9,38 9.380 87.595.516.700
24/2/2015 9,65 9,86 +3,90% 9,59 9,89 9,74 9,82 9,86 6.512 46.502.906.900
23/2/2015 9,55 9,49 -1,86% 9,39 9,59 9,49 9,48 9,49 8.252 38.589.742.000
20/2/2015 9,82 9,67 -0,82% 9,53 9,90 9,64 9,66 9,67 6.140 33.638.520.100
19/2/2015 9,96 9,75 -3,66% 9,65 9,97 9,78 9,75 9,76 246 37.292.582.100
18/2/2015 10,16 10,12 +1,30% 10,04 10,34 10,20 10,12 10,13 8.452 43.424.434.100
13/2/2015 9,68 9,99 +5,16% 9,66 10,10 9,92 9,98 9,99 179 70.824.583.900
12/2/2015 9,35 9,50 +5,20% 9,27 9,54 9,42 9,49 9,50 6.055 57.779.953.600
11/2/2015 8,94 9,03 +1,23% 8,81 9,19 8,95 9,02 9,03 9.707 43.233.830.900
10/2/2015 9,22 8,92 -3,88% 8,92 9,80 9,30 8,92 8,94 5.733 69.592.882.600
9/2/2015 8,80 9,28 +1,75% 8,72 9,47 9,10 9,28 9,29 5.003 65.134.281.500
6/2/2015 9,80 9,12 -6,94% 8,87 9,81 9,16 9,12 9,13 1.164 107.870.046.600
5/2/2015 9,86 9,80 -2,20% 9,70 10,29 10,01 9,80 9,84 670 77.693.468.200
4/2/2015 10,30 10,02 +0,20% 9,56 10,78 10,18 10,02 10,03 2.485 119.778.960.600
3/2/2015 9,01 10,00 +15,47% 9,01 10,00 9,52 9,99 10,00 7.647 92.338.658.900
2/2/2015 8,46 8,66 +5,87% 8,13 8,68 8,44 8,66 8,67 1.797 47.590.815.700
30/1/2015 8,20 8,18 -6,51% 8,08 8,34 8,19 8,18 8,19 4.485 70.828.408.400
29/1/2015 9,05 8,75 -3,10% 8,34 9,08 8,65 8,73 8,75 2.231 95.915.056.700
28/1/2015 9,43 9,03 -11,21% 8,95 9,54 9,20 9,03 9,04 209 96.803.436.600
27/1/2015 9,72 10,17 +2,62% 9,53 10,37 9,91 10,15 10,17 9.996 58.095.587.900
26/1/2015 9,79 9,91 -0,90% 9,66 9,97 9,85 9,90 9,91 1.050 32.482.073.500
23/1/2015 10,11 10,00 -2,44% 9,88 10,41 10,13 9,99 10,00 1.608 44.034.137.400
22/1/2015 10,10 10,25 +4,38% 9,97 10,46 10,21 10,24 10,25 389 75.288.814.500
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.