O Dashboard do Investidor
  1. Home / Página do Ativo
+10.26%
Lote Padrão
-11.40%
Lote Padrão
+166.67%
Mercado Fracionário
-18.47%
Mercado Fracionário
+9.90%
Fundo Imobiliário
-47.50%
Fundo Imobiliário
-1.51%
Mais Negociadas
-1.51%
Maiores Volumes

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

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

Tempo Gráfico: Todos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

PETR4F - PETROBRAS - PN N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/9/2025 31,11 30,65 -1,57% 30,20 31,11 30,57 30,64 30,65 30.643 977.902.620
4/9/2025 31,03 31,14 +0,29% 30,94 31,32 31,11 31,14 31,15 13.377 332.298.866
3/9/2025 31,09 31,05 -0,96% 30,93 31,35 31,07 31,05 31,08 20.904 498.049.839
2/9/2025 31,06 31,35 +0,74% 31,01 31,45 31,23 31,35 31,38 15.856 366.384.515
1/9/2025 31,26 31,12 -0,13% 31,05 31,35 31,19 31,12 31,13 22.055 511.891.329
29/8/2025 30,99 31,16 +0,68% 30,85 31,34 31,16 31,15 31,16 17.030 440.499.470
28/8/2025 30,71 30,95 +1,14% 30,69 31,14 30,94 30,95 31,00 16.637 384.601.864
27/8/2025 30,46 30,60 +0,56% 30,37 30,68 30,49 30,60 30,61 14.444 364.581.402
26/8/2025 30,48 30,43 -0,88% 30,24 30,59 30,41 30,42 30,43 17.924 455.326.079
25/8/2025 30,47 30,70 +0,99% 30,43 30,79 30,62 30,70 30,71 16.767 400.954.809
22/8/2025 29,95 30,40 +0,13% 29,87 30,43 30,18 30,40 30,41 17.406 411.798.667
21/8/2025 30,25 30,36 +0,56% 30,02 30,44 30,19 30,35 30,36 19.316 561.319.292
20/8/2025 30,10 30,19 +0,63% 30,07 30,39 30,24 30,19 30,20 22.870 615.535.435
19/8/2025 30,20 30,00 -1,15% 29,86 30,36 30,02 29,99 30,00 27.294 796.591.236
18/8/2025 30,31 30,35 +0,66% 30,03 30,55 30,30 30,35 30,36 22.925 607.853.609
15/8/2025 30,14 30,15 -0,36% 29,75 30,22 29,98 30,10 30,15 31.911 995.647.958
14/8/2025 30,70 30,26 -1,11% 30,03 30,70 30,29 30,26 30,27 23.280 614.971.802
13/8/2025 30,80 30,60 -0,65% 30,43 30,95 30,59 30,59 30,60 22.199 634.770.853
12/8/2025 30,85 30,80 +0,29% 30,66 31,28 30,93 30,71 30,80 20.461 528.053.483
11/8/2025 30,85 30,71 +0,43% 30,59 31,04 30,78 30,71 30,77 26.358 744.230.189
8/8/2025 31,82 30,58 -5,94% 30,57 32,04 31,07 30,58 30,60 47.477 1.768.882.165
7/8/2025 32,64 32,51 +0,37% 32,43 32,85 32,64 32,50 32,51 14.128 351.455.872
6/8/2025 32,57 32,39 +0,25% 32,20 32,94 32,62 32,38 32,39 14.812 425.057.071
5/8/2025 32,09 32,31 +0,40% 32,04 32,40 32,23 32,31 32,32 13.274 324.090.330
4/8/2025 32,18 32,18 -0,22% 31,97 32,26 32,08 32,18 32,19 16.921 395.686.645
1/8/2025 32,82 32,25 -0,98% 32,05 32,90 32,31 32,17 32,25 17.932 422.704.742
31/7/2025 32,48 32,57 -0,79% 32,43 32,75 32,57 32,56 32,57 13.377 353.175.400
30/7/2025 32,35 32,83 +1,08% 32,27 32,83 32,50 32,82 32,83 11.581 330.079.748
29/7/2025 32,27 32,48 +1,66% 32,00 32,59 32,33 32,48 32,49 12.132 322.311.012
28/7/2025 32,21 31,95 -0,13% 31,70 32,44 32,15 31,95 31,96 13.444 382.977.439
25/7/2025 31,95 31,99 +0,13% 31,91 32,19 32,03 31,99 32,03 9.661 254.156.964
24/7/2025 31,83 31,95 -0,09% 31,67 32,01 31,85 31,95 31,96 11.479 282.895.216
23/7/2025 31,35 31,98 +2,01% 31,31 32,03 31,75 31,98 31,99 13.046 338.914.803
22/7/2025 31,05 31,35 +0,87% 31,00 31,58 31,31 31,35 31,36 14.884 367.592.070
21/7/2025 30,95 31,08 +0,06% 30,79 31,27 31,08 31,07 31,08 17.327 442.471.349
18/7/2025 31,44 31,06 -1,37% 30,62 31,60 30,98 31,04 31,06 23.287 693.706.261
17/7/2025 31,80 31,49 -0,91% 31,42 32,00 31,57 31,49 31,50 15.786 390.765.990
16/7/2025 31,89 31,78 -0,59% 31,49 31,93 31,71 31,78 31,81 16.117 421.716.828
15/7/2025 32,20 31,97 -0,81% 31,82 32,39 32,03 31,96 31,97 18.515 408.494.877
14/7/2025 32,63 32,23 -1,07% 32,12 32,77 32,35 32,23 32,25 17.682 410.866.363
11/7/2025 32,22 32,58 +0,71% 32,15 32,69 32,54 32,57 32,58 12.293 342.969.960
10/7/2025 31,78 32,35 +0,25% 31,72 32,44 32,11 32,33 32,35 15.669 445.372.027
9/7/2025 32,55 32,27 -0,77% 32,08 32,60 32,26 32,27 32,28 13.175 348.107.352
8/7/2025 32,10 32,52 +1,53% 32,04 32,59 32,41 32,50 32,52 16.852 393.983.672
7/7/2025 32,11 32,03 -0,37% 31,91 32,25 32,07 32,03 32,05 21.536 539.324.127
4/7/2025 32,07 32,15 0,00% 31,95 32,31 32,15 32,13 32,15 15.833 421.395.701
3/7/2025 31,99 32,15 +0,19% 31,95 32,39 32,20 32,15 32,19 14.396 382.804.951
2/7/2025 31,60 32,09 +1,91% 31,49 32,24 31,86 32,08 32,09 18.428 501.017.288
1/7/2025 31,40 31,49 +0,29% 31,26 31,57 31,42 31,49 31,50 20.114 544.865.867
30/6/2025 31,27 31,40 +0,45% 31,10 31,49 31,26 31,39 31,40 22.821 617.113.589
27/6/2025 31,46 31,26 -0,76% 31,15 31,46 31,30 31,26 31,28 17.837 448.911.185
26/6/2025 31,32 31,50 +0,70% 31,32 31,60 31,47 31,49 31,50 13.964 357.265.266
25/6/2025 31,50 31,28 -0,32% 31,22 31,64 31,39 31,28 31,32 16.931 445.750.418
24/6/2025 31,20 31,38 -2,00% 31,11 31,83 31,41 31,38 31,41 23.407 672.787.092
23/6/2025 33,28 32,02 -3,03% 31,82 33,36 32,71 32,02 32,04 34.409 1.137.898.315
20/6/2025 32,87 33,02 +0,52% 32,60 33,16 32,91 33,00 33,02 24.456 614.385.041
18/6/2025 32,99 32,85 -0,30% 32,50 33,21 32,83 32,84 32,85 18.107 533.034.200
17/6/2025 32,35 32,95 +2,08% 32,35 33,07 32,83 32,94 32,95 21.137 602.639.383
16/6/2025 32,56 32,28 -0,83% 32,06 32,93 32,43 32,27 32,28 24.981 766.461.004
13/6/2025 32,81 32,55 +2,17% 32,18 33,39 32,58 32,55 32,59 23.575 837.295.783
12/6/2025 30,88 31,86 +2,54% 30,73 31,90 31,43 31,86 31,87 20.019 547.428.301
11/6/2025 30,30 31,07 +3,19% 30,29 31,14 30,64 31,06 31,07 20.217 521.519.056
10/6/2025 29,42 30,11 +3,15% 29,35 30,22 29,90 30,11 30,13 22.921 559.187.322
9/6/2025 29,30 29,19 -1,48% 28,88 29,48 29,18 29,19 29,25 41.468 1.183.175.754
6/6/2025 29,48 29,63 +0,78% 29,35 29,83 29,63 29,63 29,66 25.548 743.246.142
5/6/2025 29,50 29,40 0,00% 29,22 29,65 29,40 29,39 29,41 28.566 887.559.459
4/6/2025 30,29 29,40 -2,71% 29,29 30,45 29,69 29,40 29,41 40.946 1.381.408.174
3/6/2025 29,55 30,22 -2,70% 29,40 30,30 29,84 30,22 30,23 36.701 1.188.072.805
2/6/2025 31,54 31,06 +0,19% 31,03 31,85 31,27 31,06 31,07 29.735 1.002.030.429
30/5/2025 31,17 31,00 -0,96% 31,00 31,28 31,08 31,00 31,03 29.107 1.023.385.226
29/5/2025 31,60 31,30 -0,60% 31,07 31,60 31,27 31,30 31,32 18.360 612.488.404
28/5/2025 31,69 31,49 -0,13% 31,46 31,80 31,57 31,49 31,50 18.213 574.731.009
27/5/2025 31,50 31,53 +0,70% 31,37 31,67 31,49 31,52 31,53 16.412 490.233.771
26/5/2025 31,50 31,31 +0,03% 31,18 31,54 31,34 31,31 31,32 22.464 624.315.555
23/5/2025 31,18 31,30 -0,29% 30,88 31,39 31,21 31,30 31,32 22.234 692.211.164
22/5/2025 31,65 31,39 -1,13% 31,22 31,65 31,38 31,39 31,43 25.429 805.634.163
21/5/2025 32,21 31,75 -1,09% 31,73 32,40 32,01 31,75 31,76 23.366 721.277.766
20/5/2025 32,03 32,10 +0,63% 31,97 32,42 32,12 32,09 32,10 28.315 776.907.885
19/5/2025 31,86 31,90 -0,59% 31,71 32,14 31,93 31,90 31,94 23.128 606.774.560
16/5/2025 31,89 32,09 +0,60% 31,67 32,15 31,91 32,05 32,09 21.887 657.806.402
15/5/2025 31,72 31,90 -0,13% 31,60 32,09 31,82 31,90 31,92 25.658 729.630.025
14/5/2025 32,05 31,94 -0,81% 31,71 32,12 31,95 31,94 31,97 21.533 623.916.358
13/5/2025 31,82 32,20 +1,71% 31,35 32,25 31,79 32,20 32,21 27.253 901.867.318
12/5/2025 31,70 31,66 +2,33% 31,66 32,16 31,90 31,66 31,67 28.300 845.689.143
9/5/2025 31,11 30,94 +0,29% 30,65 31,27 30,92 30,94 30,96 24.068 711.206.779
8/5/2025 30,58 30,85 +1,88% 30,45 31,03 30,80 30,83 30,85 25.316 607.096.862
7/5/2025 30,34 30,28 +0,53% 29,91 30,34 30,11 30,28 30,29 26.115 783.170.956
6/5/2025 30,09 30,12 +1,45% 29,97 30,39 30,14 30,12 30,14 27.536 763.317.621
5/5/2025 30,66 29,69 -3,76% 29,69 30,67 30,03 29,68 29,69 57.054 1.954.141.208
2/5/2025 30,35 30,85 +1,02% 29,99 30,85 30,36 30,80 30,85 29.926 993.861.718
29/4/2025 30,38 30,54 +0,46% 30,16 30,80 30,50 30,54 30,55 24.851 752.839.449
28/4/2025 30,56 30,40 -0,52% 30,27 30,78 30,45 30,40 30,44 31.652 994.980.426
25/4/2025 30,40 30,56 +0,43% 30,23 30,74 30,51 30,55 30,56 27.015 831.794.065
24/4/2025 30,80 30,43 -0,49% 30,08 30,84 30,41 30,43 30,44 32.328 1.168.137.560
23/4/2025 31,47 30,58 -1,26% 30,56 31,77 30,97 30,58 30,59 31.646 1.188.508.961
22/4/2025 30,95 30,97 +0,45% 30,35 31,24 30,77 30,96 30,97 38.474 1.104.590.949
17/4/2025 30,60 30,83 -0,68% 30,50 31,18 30,80 30,82 30,83 29.461 945.114.353
16/4/2025 31,31 31,04 +0,10% 30,87 31,46 31,13 31,04 31,05 38.149 1.452.070.051
15/4/2025 31,77 31,01 -2,30% 31,00 31,87 31,38 31,01 31,07 43.644 1.608.677.497
14/4/2025 32,54 31,74 -0,38% 31,46 32,87 31,99 31,74 31,75 38.985 1.353.171.616
11/4/2025 31,46 31,86 +1,89% 30,80 32,29 31,33 31,85 31,86 42.355 1.638.688.606
10/4/2025 33,17 31,27 -6,10% 31,22 33,17 31,88 31,27 31,29 50.893 2.021.952.255
9/4/2025 31,40 33,30 +4,06% 31,11 33,59 31,90 33,30 33,31 47.657 1.852.703.467
8/4/2025 33,77 32,00 -3,61% 31,90 33,99 32,81 32,00 32,01 53.599 2.124.978.825
7/4/2025 33,98 33,20 -4,02% 33,12 34,54 33,57 33,20 33,25 57.923 2.249.069.005
4/4/2025 34,80 34,59 -4,24% 33,83 34,97 34,24 34,59 34,63 55.948 2.573.145.983
3/4/2025 36,20 36,12 -2,98% 35,63 36,31 36,03 36,11 36,15 25.649 1.202.252.733
2/4/2025 37,28 37,23 -0,27% 36,84 37,31 37,12 37,18 37,23 13.847 436.626.944
1/4/2025 37,30 37,33 +0,27% 37,19 37,96 37,48 37,33 37,34 14.913 426.425.959
31/3/2025 37,40 37,23 -0,56% 37,10 37,64 37,38 37,23 37,25 16.031 466.639.851
28/3/2025 37,67 37,44 -0,43% 37,10 37,87 37,39 37,44 37,51 13.468 391.540.831
27/3/2025 37,45 37,60 +0,53% 37,40 37,96 37,73 37,60 37,69 11.545 348.506.271
26/3/2025 37,15 37,40 +0,97% 37,13 37,63 37,43 37,40 37,41 13.309 371.762.718
25/3/2025 36,92 37,04 +0,79% 36,63 37,53 37,15 37,04 37,08 13.156 431.803.818
24/3/2025 36,69 36,75 -0,05% 36,51 36,95 36,74 36,73 36,75 19.729 508.467.192
21/3/2025 36,28 36,77 +1,27% 36,19 37,02 36,56 36,77 36,80 20.317 610.815.335
20/3/2025 36,20 36,31 +0,36% 35,80 36,47 36,07 36,31 36,40 22.966 800.275.579
19/3/2025 36,23 36,18 -0,03% 36,03 36,33 36,17 36,18 36,19 11.995 430.283.038
18/3/2025 36,18 36,19 +0,03% 35,93 36,40 36,17 36,19 36,20 15.965 457.387.125
17/3/2025 35,71 36,18 +1,66% 35,60 36,40 36,11 36,18 36,20 18.539 554.826.304
14/3/2025 34,62 35,59 +3,40% 34,39 35,75 35,02 35,57 35,59 17.843 620.242.925
13/3/2025 34,13 34,42 +0,79% 34,05 34,55 34,31 34,35 34,42 14.673 432.277.415
12/3/2025 34,20 34,15 +0,15% 33,98 34,40 34,15 34,15 34,16 20.145 656.080.545
11/3/2025 34,76 34,10 -1,42% 33,93 34,89 34,21 34,10 34,11 27.502 926.190.710
10/3/2025 34,61 34,59 -0,23% 34,04 34,80 34,31 34,59 34,60 27.664 921.621.895
7/3/2025 34,30 34,67 +1,17% 34,24 34,93 34,58 34,67 34,78 25.654 896.771.364
6/3/2025 34,90 34,27 -1,04% 34,04 35,12 34,42 34,27 34,28 41.658 1.505.297.815
5/3/2025 35,40 34,63 -3,97% 34,57 35,45 34,84 34,62 34,63 30.510 1.249.275.790
28/2/2025 36,60 36,06 -1,72% 35,83 36,61 36,13 36,05 36,06 23.267 835.056.348
27/2/2025 36,40 36,69 -3,40% 35,50 36,75 36,21 36,62 36,69 41.341 1.614.251.683
26/2/2025 38,20 37,98 +0,08% 37,76 38,25 37,95 37,95 37,98 11.859 354.733.338
25/2/2025 38,12 37,95 -0,78% 37,85 38,45 38,09 37,95 37,97 12.776 356.559.883
24/2/2025 38,45 38,25 -0,52% 37,88 38,50 38,16 38,13 38,25 18.606 432.712.343
21/2/2025 38,53 38,45 -0,03% 38,18 38,53 38,35 38,40 38,45 14.519 396.461.501
20/2/2025 38,49 38,46 -0,10% 38,30 38,57 38,41 38,43 38,46 14.686 462.967.640
19/2/2025 38,11 38,50 +0,39% 37,90 38,64 38,35 38,48 38,50 9.599 371.159.019
18/2/2025 37,72 38,35 +2,05% 37,69 38,44 38,13 38,25 38,35 15.117 419.764.720
17/2/2025 37,53 37,58 +0,54% 37,47 37,91 37,70 37,58 37,65 16.287 442.082.302
14/2/2025 36,47 37,38 +2,83% 36,40 37,58 36,97 37,38 37,39 17.217 443.968.657
13/2/2025 36,30 36,35 +0,17% 36,04 36,40 36,17 36,28 36,35 14.344 411.728.789
12/2/2025 36,73 36,29 -1,39% 36,12 36,76 36,39 36,28 36,29 18.964 610.233.554
11/2/2025 36,99 36,80 -0,16% 36,71 37,06 36,85 36,80 36,84 13.060 373.820.799
10/2/2025 36,93 36,86 +0,82% 36,72 37,03 36,88 36,86 36,88 17.604 413.017.866
7/2/2025 36,86 36,56 -0,79% 36,38 37,03 36,60 36,56 36,58 18.073 607.477.932
6/2/2025 36,86 36,85 +0,05% 36,72 37,11 36,86 36,83 36,85 16.272 468.569.835
5/2/2025 37,03 36,83 -0,97% 36,77 37,07 36,91 36,83 36,87 16.161 507.265.116
4/2/2025 37,33 37,19 -0,96% 36,83 37,44 37,12 37,19 37,20 16.298 460.307.184
3/2/2025 37,69 37,55 -0,32% 37,40 37,89 37,57 37,52 37,55 19.246 510.386.964
31/1/2025 37,45 37,67 +1,05% 37,26 38,37 37,76 37,67 37,69 16.308 433.296.144
30/1/2025 37,10 37,28 +0,89% 36,81 37,50 37,22 37,28 37,39 9.837 345.934.597
29/1/2025 37,20 36,95 -0,54% 36,77 37,33 36,95 36,93 36,95 15.034 343.453.848
28/1/2025 37,37 37,15 +0,41% 36,90 37,47 37,14 37,11 37,15 12.694 309.411.672
27/1/2025 36,64 37,00 +1,07% 36,48 37,29 36,93 37,00 37,08 12.607 367.455.514
24/1/2025 36,92 36,61 -0,49% 36,42 36,99 36,58 36,61 36,64 13.484 416.621.589
23/1/2025 37,09 36,79 -0,67% 36,71 37,41 37,00 36,79 36,82 12.698 369.544.520
22/1/2025 37,32 37,04 -0,64% 37,04 37,62 37,38 37,04 37,07 12.148 331.618.088
21/1/2025 37,28 37,28 -0,32% 36,74 37,34 37,03 37,26 37,28 15.598 396.552.092
20/1/2025 37,25 37,40 +0,62% 37,12 37,43 37,27 37,31 37,40 17.372 371.708.160
17/1/2025 37,06 37,17 +0,70% 36,86 37,40 37,15 37,16 37,17 12.246 319.721.755
16/1/2025 37,27 36,91 -0,89% 36,78 37,27 36,98 36,91 37,00 13.154 358.798.239
15/1/2025 36,92 37,24 +1,17% 36,81 37,32 37,03 37,23 37,24 14.589 348.859.275
14/1/2025 37,17 36,81 -0,51% 36,59 37,17 36,85 36,80 36,81 10.571 346.216.817
13/1/2025 37,31 37,00 +0,41% 36,98 37,52 37,24 37,00 37,06 14.470 361.920.877
10/1/2025 37,21 36,85 +0,16% 36,85 37,53 37,18 36,85 36,93 12.466 361.014.805
9/1/2025 36,73 36,79 +0,30% 36,68 36,98 36,81 36,79 36,84 11.841 294.470.573
8/1/2025 36,98 36,68 -0,65% 36,43 37,12 36,70 36,68 36,69 17.566 445.958.376
7/1/2025 36,52 36,92 +2,02% 36,32 37,23 36,78 36,92 36,95 18.533 451.247.554
6/1/2025 36,70 36,19 -0,49% 36,07 36,71 36,30 36,19 36,20 50.154 679.705.152
3/1/2025 36,80 36,37 -1,09% 36,34 37,04 36,55 36,37 36,42 18.548 499.019.986
2/1/2025 36,49 36,77 +1,57% 36,20 37,07 36,66 36,77 36,90 17.658 534.833.488
30/12/2024 35,80 36,20 +1,40% 35,77 36,36 36,12 36,20 36,26 22.251 546.844.219
27/12/2024 36,01 35,70 -0,56% 35,62 36,04 35,83 35,70 35,71 20.540 677.800.445
26/12/2024 35,78 35,90 -2,82% 35,64 36,01 35,80 35,90 35,91 30.901 956.971.995
23/12/2024 37,07 36,94 +0,05% 36,73 37,78 36,92 36,94 36,95 39.563 1.388.174.159
20/12/2024 37,19 36,92 -1,10% 36,72 37,36 37,09 36,92 36,93 22.316 796.821.099
19/12/2024 37,69 37,33 -0,29% 36,99 37,93 37,39 37,28 37,33 17.317 495.973.724
18/12/2024 38,30 37,44 -2,65% 37,34 38,49 37,92 37,44 37,45 12.262 472.884.704
17/12/2024 37,94 38,46 +1,53% 37,85 38,48 38,18 38,44 38,48 12.991 374.067.481
16/12/2024 38,20 37,88 -0,47% 37,88 38,27 38,07 37,87 37,88 16.438 441.468.162
13/12/2024 38,61 38,06 -0,50% 37,92 38,72 38,25 38,06 38,07 11.444 448.279.802
12/12/2024 38,88 38,25 -5,72% 38,14 38,94 38,49 38,25 38,40 15.334 514.449.007
11/12/2024 40,30 40,57 +0,67% 39,97 40,75 40,32 40,56 40,57 20.366 620.922.992
10/12/2024 40,26 40,30 +0,57% 40,13 40,43 40,27 40,22 40,30 13.549 472.105.797
9/12/2024 39,39 40,07 +2,64% 39,37 40,17 39,75 40,04 40,07 17.687 568.137.991
6/12/2024 39,60 39,04 -1,66% 38,98 39,70 39,23 39,04 39,06 18.294 555.800.962
5/12/2024 39,33 39,70 +1,09% 39,21 39,80 39,52 39,70 39,77 12.800 415.198.083
4/12/2024 39,50 39,27 -0,51% 39,00 39,85 39,46 39,27 39,29 10.466 431.370.659
3/12/2024 39,26 39,47 +0,53% 39,09 39,49 39,26 39,41 39,47 14.007 411.046.232
2/12/2024 38,90 39,26 +0,72% 38,80 39,40 39,09 39,25 39,26 20.972 529.014.540
29/11/2024 38,53 38,98 +1,38% 38,44 39,21 38,86 38,92 38,98 14.740 481.617.358
28/11/2024 38,85 38,45 -1,41% 38,40 39,30 38,90 38,45 38,48 11.390 416.452.480
27/11/2024 39,25 39,00 -0,13% 38,76 39,35 39,09 39,00 39,02 15.369 448.804.096
26/11/2024 39,29 39,05 -0,61% 39,05 39,52 39,25 39,05 39,10 14.288 430.167.304
25/11/2024 39,38 39,29 -0,36% 39,15 39,86 39,44 39,29 39,37 17.186 602.943.934
22/11/2024 38,56 39,43 +4,04% 38,47 39,80 39,12 39,35 39,43 20.901 938.029.325
21/11/2024 37,99 37,90 +0,34% 37,55 38,11 37,86 37,90 37,91 17.380 551.615.699
19/11/2024 38,11 37,77 -1,07% 37,67 38,29 38,00 37,77 37,81 13.694 433.578.211
18/11/2024 37,26 38,18 +2,50% 37,18 38,27 37,78 38,14 38,18 20.982 633.445.833
14/11/2024 36,95 37,25 +0,81% 36,87 37,32 37,11 37,20 37,25 10.889 350.861.741
13/11/2024 36,95 36,95 +0,19% 36,52 37,05 36,87 36,91 36,95 11.988 359.944.460
12/11/2024 36,30 36,88 +1,88% 36,25 37,10 36,69 36,83 36,88 15.720 464.122.827
11/11/2024 36,05 36,20 -0,19% 35,91 36,40 36,22 36,20 36,27 14.497 483.554.931
8/11/2024 35,87 36,27 +2,11% 35,56 36,32 35,93 36,25 36,27 14.549 584.687.356
7/11/2024 35,43 35,52 +0,17% 35,28 35,89 35,55 35,52 35,58 17.413 481.218.377
6/11/2024 35,09 35,46 +0,28% 35,06 35,46 35,25 35,43 35,46 20.301 486.839.231
5/11/2024 35,57 35,36 -0,20% 35,04 35,60 35,38 35,36 35,39 14.332 475.923.723
4/11/2024 35,76 35,43 +0,08% 35,42 35,98 35,64 35,43 35,45 15.899 493.284.921
1/11/2024 36,18 35,40 -1,31% 35,32 36,33 35,66 35,39 35,40 18.939 584.374.002
31/10/2024 35,95 35,87 -0,08% 35,64 36,04 35,80 35,86 35,87 13.780 413.635.786
30/10/2024 36,10 35,90 -0,36% 35,89 36,37 36,10 35,90 35,92 12.877 367.485.820
29/10/2024 36,33 36,03 -0,14% 35,81 36,36 36,00 36,02 36,03 10.119 352.410.676
28/10/2024 35,44 36,08 -0,19% 35,37 36,12 35,77 36,08 36,09 17.590 491.250.626
25/10/2024 35,97 36,15 +0,56% 35,86 36,47 36,08 36,15 36,25 12.681 352.666.306
24/10/2024 35,88 35,95 +0,84% 35,58 36,03 35,79 35,95 35,97 15.178 383.859.072
23/10/2024 35,98 35,65 -1,27% 35,59 36,11 35,73 35,65 35,66 18.663 662.690.323
22/10/2024 36,23 36,11 -0,50% 36,00 36,30 36,12 36,11 36,13 15.092 436.346.335
21/10/2024 36,80 36,29 -1,39% 36,22 37,08 36,47 36,27 36,29 24.201 629.797.973
18/10/2024 36,93 36,80 -0,27% 36,43 37,07 36,68 36,77 36,80 12.703 383.811.535
17/10/2024 37,21 36,90 -0,83% 36,70 37,34 36,89 36,89 36,90 13.801 420.837.805
16/10/2024 37,56 37,21 -0,11% 37,19 37,57 37,36 37,21 37,24 12.860 338.465.418
15/10/2024 37,25 37,25 -1,30% 37,07 37,41 37,21 37,24 37,25 15.098 386.318.099
14/10/2024 37,48 37,74 +0,40% 37,35 37,89 37,60 37,73 37,74 12.540 368.173.665
11/10/2024 37,69 37,59 -0,19% 37,33 37,75 37,51 37,54 37,59 10.517 279.303.331
10/10/2024 37,50 37,66 +1,15% 37,25 37,73 37,59 37,66 37,67 11.362 300.431.215
9/10/2024 37,38 37,23 -1,09% 37,02 37,55 37,20 37,22 37,23 14.676 392.965.373
8/10/2024 37,89 37,64 -1,65% 37,32 38,00 37,60 37,60 37,64 16.518 463.305.758
7/10/2024 38,00 38,27 +0,95% 37,89 38,38 38,15 38,26 38,27 16.852 463.586.026
4/10/2024 38,10 37,91 +0,29% 37,68 38,18 37,87 37,90 37,91 13.086 388.325.855
3/10/2024 37,50 37,80 +1,10% 37,22 38,04 37,74 37,80 37,90 13.753 438.469.008
2/10/2024 37,67 37,39 +1,05% 37,36 37,92 37,65 37,38 37,39 16.862 503.323.889
1/10/2024 36,02 37,00 +2,58% 35,84 37,53 36,77 37,00 37,04 20.502 706.486.067
30/9/2024 36,20 36,07 -0,50% 35,93 36,38 36,07 36,07 36,08 16.317 511.941.731
26/9/2024 36,99 36,25 -2,11% 36,00 36,99 36,28 36,25 36,26 21.178 825.755.341
25/9/2024 37,13 37,03 +0,68% 36,89 37,43 37,17 37,03 37,05 13.418 382.045.263
24/9/2024 37,00 36,78 +0,41% 36,73 37,30 36,95 36,78 36,80 11.390 384.887.672
23/9/2024 36,41 36,63 +1,05% 36,21 36,96 36,65 36,63 36,67 19.027 463.134.068
20/9/2024 36,27 36,25 -0,41% 36,08 36,40 36,25 36,25 36,29 22.170 651.574.172
19/9/2024 36,53 36,40 +0,55% 36,20 36,77 36,36 36,40 36,41 13.193 438.950.421
18/9/2024 36,90 36,20 -2,24% 36,20 36,98 36,39 36,20 36,21 22.723 892.775.960
17/9/2024 37,21 37,03 -0,59% 36,70 37,21 36,89 37,03 37,05 16.396 525.406.623
16/9/2024 37,15 37,25 +1,09% 37,10 37,70 37,36 37,25 37,26 13.563 439.152.065
13/9/2024 37,04 36,85 -0,16% 36,60 37,55 36,97 36,84 36,85 18.528 605.944.829
12/9/2024 37,29 36,91 -0,94% 36,77 37,33 36,96 36,91 36,96 15.547 532.617.799
11/9/2024 37,74 37,26 -0,32% 36,90 37,84 37,34 37,25 37,26 15.143 420.791.937
10/9/2024 37,93 37,38 -1,42% 37,01 37,96 37,36 37,38 37,40 18.354 585.713.176
9/9/2024 37,90 37,92 +0,93% 37,62 38,25 37,97 37,92 37,94 18.085 490.330.103
6/9/2024 38,55 37,57 -1,91% 37,48 38,55 37,84 37,57 37,59 17.161 593.003.818
5/9/2024 38,72 38,30 -0,65% 38,30 38,89 38,59 38,30 38,32 12.589 379.936.535
4/9/2024 38,74 38,55 +0,16% 38,54 38,90 38,66 38,55 38,60 13.504 401.448.769
3/9/2024 38,80 38,49 -1,48% 38,41 38,85 38,60 38,49 38,55 16.508 455.359.477
2/9/2024 39,26 39,07 -0,46% 38,90 39,40 39,09 39,07 39,08 18.044 451.595.876
30/8/2024 39,23 39,25 0,00% 38,89 39,65 39,23 39,24 39,25 13.616 409.660.059
29/8/2024 39,60 39,25 -1,03% 39,25 39,82 39,49 39,25 39,32 11.354 352.290.896
28/8/2024 38,92 39,66 +1,64% 38,79 39,83 39,37 39,61 39,66 13.053 482.042.804
27/8/2024 39,25 39,02 -1,22% 38,95 39,36 39,15 39,02 39,06 13.695 408.336.872
26/8/2024 37,56 39,50 +6,87% 37,56 39,60 38,81 39,47 39,50 21.779 885.338.050
23/8/2024 37,27 36,96 -0,27% 36,96 37,53 37,22 36,96 36,99 10.410 386.328.090
22/8/2024 37,26 37,06 -2,55% 36,87 37,28 37,07 37,05 37,06 16.454 417.085.570
21/8/2024 38,68 38,03 -0,68% 37,96 38,78 38,34 38,03 38,06 16.659 613.947.224
20/8/2024 38,50 38,29 -0,36% 37,90 38,68 38,25 38,29 38,33 20.661 588.457.564
19/8/2024 38,55 38,43 -0,21% 38,40 38,79 38,58 38,42 38,43 18.540 493.193.720
16/8/2024 38,18 38,51 +0,55% 38,00 38,76 38,42 38,50 38,51 1.019 403.874.669
15/8/2024 38,13 38,30 +1,59% 37,98 38,55 38,32 38,30 38,33 1.794 395.984.510
14/8/2024 37,18 37,70 +1,40% 37,18 37,93 37,65 37,70 37,72 2.162 445.118.584
13/8/2024 37,55 37,18 -0,46% 36,98 37,65 37,27 37,18 37,19 5.654 374.090.570
12/8/2024 36,80 37,35 +2,33% 36,70 37,79 37,40 37,34 37,35 9.540 461.632.283
9/8/2024 36,35 36,50 -0,76% 35,62 36,95 36,31 36,50 36,52 169 628.617.929
8/8/2024 36,30 36,78 +1,55% 36,16 36,94 36,52 36,77 36,78 4.373 366.076.899
7/8/2024 36,66 36,22 -0,33% 36,01 36,75 36,36 36,21 36,22 5.771 411.155.515
6/8/2024 35,70 36,34 +2,22% 35,35 36,65 35,87 36,34 36,39 9.924 558.215.294
5/8/2024 35,03 35,55 -0,56% 34,63 35,55 35,06 35,50 35,55 8.573 1.046.137.748
2/8/2024 36,79 35,75 -3,25% 35,75 36,84 36,03 35,74 35,75 6.109 966.894.995
1/8/2024 37,75 36,95 -0,94% 36,81 37,82 37,18 36,95 37,00 6.635 410.045.283
31/7/2024 37,02 37,30 +1,77% 36,97 37,56 37,18 37,29 37,30 2.379 335.412.305
30/7/2024 36,53 36,65 -0,68% 36,43 36,80 36,60 36,65 36,68 3.315 406.783.527
29/7/2024 37,59 36,90 -1,86% 36,43 37,63 36,84 36,85 36,90 313 697.665.952
26/7/2024 37,61 37,60 0,00% 37,43 38,11 37,64 37,60 37,70 801 309.602.290
25/7/2024 37,59 37,60 -0,27% 37,28 37,74 37,56 37,60 37,64 422 298.388.695
24/7/2024 37,62 37,70 +0,56% 37,50 38,00 37,76 37,70 37,75 202 276.077.309
23/7/2024 37,93 37,49 -1,21% 37,45 38,00 37,62 37,47 37,49 7.871 461.348.889
22/7/2024 38,60 37,95 -1,66% 37,90 38,65 38,18 37,95 37,97 9.106 515.028.750
19/7/2024 38,61 38,59 +0,13% 38,40 38,76 38,54 38,58 38,59 2.292 234.996.940
18/7/2024 38,57 38,54 +0,08% 38,36 38,67 38,51 38,50 38,54 641 295.673.650
17/7/2024 38,40 38,51 +0,34% 38,35 38,69 38,50 38,51 38,53 30 283.660.559
16/7/2024 38,39 38,38 -0,29% 38,12 38,46 38,30 38,38 38,39 2.890 348.330.933
15/7/2024 38,27 38,49 +0,79% 38,20 38,73 38,53 38,64 38,49 5.663 371.629.222
12/7/2024 38,45 38,19 -0,44% 38,15 38,50 38,31 38,18 38,19 893 299.150.846
11/7/2024 38,16 38,36 +0,74% 38,11 38,44 38,26 38,35 38,36 881 278.862.066
10/7/2024 38,49 38,08 -1,07% 37,99 38,57 38,25 38,08 38,12 4.423 373.055.103
9/7/2024 38,46 38,49 0,00% 38,27 38,66 38,50 38,46 38,49 566 296.806.612
8/7/2024 37,52 38,49 +2,53% 37,32 38,52 37,92 38,44 38,49 7.438 521.490.926
5/7/2024 37,37 37,54 +0,64% 37,12 37,65 37,38 37,52 37,54 4.815 418.967.244
4/7/2024 37,85 37,30 -1,43% 37,14 38,00 37,46 37,30 37,31 6.581 532.113.170
3/7/2024 38,72 37,84 -1,84% 37,79 38,89 38,17 37,84 37,87 8.095 533.638.970
2/7/2024 38,75 38,55 -0,05% 38,45 39,09 38,78 38,54 38,57 6.897 451.879.781
1/7/2024 38,10 38,57 +1,55% 38,10 38,75 38,52 38,57 38,61 7.509 468.296.554
28/6/2024 37,83 37,98 +0,61% 37,72 38,16 37,95 37,96 38,04 4.259 416.880.092
27/6/2024 37,40 37,75 +1,78% 37,29 37,94 37,60 37,75 37,76 1.434 352.429.139
26/6/2024 36,76 37,09 +0,24% 36,70 37,11 36,90 37,08 37,09 2.333 336.828.861
25/6/2024 37,06 37,00 +0,05% 36,77 37,11 36,95 36,99 37,00 2.296 348.709.963
24/6/2024 36,80 36,98 +0,71% 36,50 36,98 36,77 36,96 36,98 6.756 447.654.270
21/6/2024 36,59 36,72 +0,52% 36,38 36,95 36,70 36,72 36,74 6.454 433.059.982
20/6/2024 36,27 36,53 +1,67% 36,27 36,89 36,58 36,52 36,53 9.355 577.777.644
19/6/2024 35,92 35,93 +0,08% 35,58 36,10 35,85 35,93 35,95 2.931 361.173.224
18/6/2024 34,89 35,90 +3,16% 34,85 36,14 35,58 35,90 35,91 5.286 409.334.118
17/6/2024 34,70 34,80 +0,32% 34,28 35,12 34,72 34,80 34,82 9.966 577.246.027
14/6/2024 35,54 34,69 -2,17% 34,15 35,72 34,93 34,68 34,69 1.637 812.494.179
13/6/2024 35,90 35,46 -1,03% 34,86 36,19 35,50 35,46 35,48 1.394 683.127.851
12/6/2024 37,00 35,83 -4,78% 35,62 37,09 36,18 35,83 35,84 3.316 791.147.077
11/6/2024 37,71 37,63 +0,16% 37,51 38,00 37,68 37,63 37,65 4.352 519.740.727
10/6/2024 37,25 37,57 +1,68% 37,15 38,05 37,72 37,57 37,62 7.746 523.406.696
7/6/2024 38,19 36,95 -4,00% 36,93 38,46 37,70 36,97 36,96 8.887 698.043.772
6/6/2024 38,29 38,49 +0,60% 38,27 38,73 38,52 38,47 38,49 4.146 371.960.771
5/6/2024 38,33 38,26 +0,34% 38,08 38,42 38,26 38,25 38,28 3.324 387.714.485
4/6/2024 38,41 38,13 -1,22% 37,71 38,44 38,05 38,13 38,15 6.093 498.443.071
3/6/2024 38,88 38,60 -1,03% 38,45 38,96 38,66 38,60 38,70 284 530.497.079
31/5/2024 37,86 39,00 +3,31% 37,86 39,00 38,42 38,99 39,00 4.975 479.241.852
29/5/2024 37,80 37,75 -0,13% 37,46 37,94 37,72 37,75 37,76 2.997 410.336.929
28/5/2024 37,45 37,80 +2,08% 37,22 38,29 37,85 37,80 37,94 7.465 549.803.916
27/5/2024 36,71 37,03 +1,09% 36,70 37,08 36,94 37,03 37,04 2.818 385.956.545
24/5/2024 37,16 36,63 -0,52% 36,58 37,30 36,81 36,63 36,65 3.724 519.428.725
23/5/2024 37,43 36,82 -1,15% 36,60 37,73 37,20 36,82 36,84 7.002 573.620.784
22/5/2024 36,55 37,25 +1,50% 36,51 38,00 36,91 37,25 37,28 7.662 607.850.409
21/5/2024 36,92 36,70 -0,11% 36,62 37,08 36,82 36,70 36,71 9.222 768.430.807
20/5/2024 36,74 36,74 +0,22% 36,71 37,25 36,88 36,74 36,75 4.032 1.275.209.910
17/5/2024 37,31 36,66 -1,77% 36,53 37,43 36,90 36,66 36,67 351 1.201.299.782
16/5/2024 38,40 37,32 -2,91% 37,25 38,65 37,76 37,32 37,33 5.661 1.478.186.162
15/5/2024 37,91 38,44 -5,97% 37,51 38,80 38,23 38,44 38,50 8.609 2.347.684.890
14/5/2024 40,90 40,88 -1,71% 40,17 41,30 40,83 40,88 40,90 5.444 496.885.952
13/5/2024 41,70 41,59 -0,02% 41,52 41,96 41,70 41,59 41,62 9.852 278.258.198
10/5/2024 41,81 41,60 0,00% 41,50 42,08 41,73 41,60 41,61 9.694 277.401.176
9/5/2024 41,30 41,60 +0,80% 40,96 41,81 41,42 41,60 41,61 9.589 311.242.375
8/5/2024 40,28 41,27 +1,70% 40,23 41,33 40,85 41,27 41,28 714 325.456.938
7/5/2024 40,16 40,58 +1,30% 40,01 40,64 40,41 40,57 40,58 612 309.092.868
6/5/2024 39,89 40,06 +0,40% 39,75 40,36 40,14 40,06 40,12 1.910 321.633.284
3/5/2024 40,50 39,90 -5,34% 39,53 40,55 39,92 39,84 39,90 6.700 568.115.385
2/5/2024 42,14 42,15 +0,24% 41,85 42,38 42,11 42,14 42,15 5.830 562.706.942
30/4/2024 42,15 42,05 -0,12% 41,63 42,20 41,88 42,00 42,05 3.859 399.169.199
29/4/2024 41,50 42,10 +1,67% 41,35 42,10 41,68 42,04 42,10 2.299 378.576.592
26/4/2024 41,34 41,41 -1,87% 41,10 41,77 41,47 41,41 41,42 2.653 405.975.055
25/4/2024 41,24 42,20 +2,18% 41,09 42,49 41,85 42,18 42,20 3.329 566.780.413
24/4/2024 41,53 41,30 -0,34% 41,21 41,98 41,50 41,29 41,30 428 364.000.160
23/4/2024 41,53 41,44 -0,02% 40,97 41,63 41,34 41,42 41,44 2.012 406.279.782
22/4/2024 40,71 41,45 +2,04% 40,53 41,57 41,09 41,45 41,46 6.495 517.503.656
19/4/2024 40,04 40,62 +1,93% 39,86 41,04 40,56 40,62 40,65 653 411.031.503
18/4/2024 39,98 39,85 +0,10% 39,64 40,59 40,10 39,78 39,85 877 396.917.656
17/4/2024 39,49 39,81 +0,43% 39,35 39,94 39,65 39,80 39,81 449 324.859.466
16/4/2024 39,06 39,64 +1,20% 39,00 39,70 39,39 39,64 39,65 1.068 349.478.759
15/4/2024 38,99 39,17 +0,41% 38,63 39,45 39,11 39,17 39,21 2.750 396.143.309
12/4/2024 39,61 39,01 -0,51% 38,71 40,00 39,33 38,99 39,01 1.266 408.629.227
11/4/2024 39,64 39,21 -1,13% 39,21 39,74 39,47 39,21 39,26 456 334.622.487
10/4/2024 38,78 39,66 +2,48% 38,69 39,71 39,34 39,65 39,66 4.187 478.526.496
9/4/2024 38,80 38,70 +0,16% 38,08 39,12 38,65 38,69 38,70 2.713 389.360.023
8/4/2024 38,10 38,64 +1,28% 37,75 39,04 38,23 38,63 38,64 6.124 476.807.177
5/4/2024 37,88 38,15 +0,66% 37,19 38,58 37,87 38,15 38,21 8.764 532.863.885
4/4/2024 38,42 37,90 -1,51% 37,45 39,47 38,61 37,90 37,93 8.996 826.627.046
3/4/2024 38,70 38,48 -0,41% 38,23 38,97 38,50 38,48 38,51 2.460 365.885.687
2/4/2024 37,76 38,64 +2,60% 37,73 38,65 38,16 38,59 38,64 5.843 453.916.583
1/4/2024 37,51 37,66 +0,61% 37,22 37,69 37,46 37,66 37,67 4.933 408.270.326
28/3/2024 36,55 37,43 +2,32% 36,50 37,47 37,07 37,40 37,43 2.237 368.987.659
27/3/2024 36,26 36,58 +1,08% 36,12 36,65 36,40 36,58 36,60 1.025 288.319.557
26/3/2024 36,62 36,19 -1,12% 36,18 36,65 36,37 36,18 36,19 1.342 330.232.049
25/3/2024 36,17 36,60 +1,39% 36,16 36,83 36,47 36,58 36,60 3.356 385.954.688
22/3/2024 35,76 36,10 +1,01% 35,47 36,28 35,86 36,08 36,10 3.326 420.540.666
21/3/2024 36,80 35,74 -2,62% 35,70 37,03 36,17 35,74 35,80 8.421 611.665.357
20/3/2024 36,15 36,70 +1,92% 35,83 36,73 36,22 36,68 36,70 7.749 511.911.916
19/3/2024 36,37 36,01 -0,77% 35,56 36,85 36,38 36,01 36,02 6.302 475.327.875
18/3/2024 36,39 36,29 +0,55% 35,51 36,70 36,03 36,28 36,29 7.352 536.368.237
15/3/2024 36,26 36,09 -0,39% 35,95 36,44 36,13 36,09 36,10 3.849 434.229.938
14/3/2024 36,70 36,23 -0,58% 36,16 36,92 36,44 36,22 36,23 5.261 493.497.715
13/3/2024 36,92 36,44 -1,19% 36,32 37,33 36,72 36,40 36,44 9.054 665.623.896
12/3/2024 36,30 36,88 +3,36% 36,17 37,23 36,69 36,87 36,88 4.168 845.816.337
11/3/2024 35,40 35,68 -1,52% 35,31 37,52 36,21 35,68 35,70 8.437 1.391.333.306
8/3/2024 35,90 36,23 -10,65% 35,10 37,07 36,22 0,00 0,00 3.711 3.043.057.103
7/3/2024 40,71 40,55 -0,42% 40,30 40,93 40,55 40,55 40,60 2.636 400.330.613
6/3/2024 40,08 40,72 +1,90% 40,08 40,75 40,44 40,72 40,74 2.334 382.423.840
5/3/2024 40,10 39,96 -0,22% 39,62 40,37 39,99 39,95 39,96 5.777 511.298.574
4/3/2024 40,27 40,05 -0,57% 40,03 40,74 40,31 40,05 40,11 5.774 510.241.534
1/3/2024 40,38 40,28 +0,42% 40,14 40,86 40,49 40,27 40,28 6.196 505.740.306
29/2/2024 40,46 40,11 -0,59% 39,86 41,25 40,29 40,10 40,11 4.717 1.078.972.827
28/2/2024 42,57 40,35 -5,24% 39,85 42,94 41,07 40,35 40,36 3.124 987.361.653
27/2/2024 42,69 42,58 -0,14% 42,39 42,80 42,62 42,57 42,58 869 329.173.936
26/2/2024 41,89 42,64 +1,38% 41,83 42,72 42,40 42,61 42,67 2.188 377.855.072
23/2/2024 42,17 42,06 -0,19% 41,62 42,22 41,98 0,00 0,00 2.251 333.756.082
22/2/2024 42,69 42,14 -0,75% 41,81 42,71 42,15 42,13 42,14 3.416 417.972.634
21/2/2024 42,50 42,46 -0,07% 42,15 42,71 42,43 42,42 42,46 1.925 369.919.758
20/2/2024 42,75 42,49 -0,84% 42,11 43,29 42,47 42,43 42,49 7.649 624.760.438
19/2/2024 42,75 42,85 +0,21% 42,57 42,95 42,78 42,85 42,86 3.136 384.680.406
16/2/2024 42,00 42,76 +1,33% 42,00 42,89 42,59 42,70 42,76 2.740 405.781.751
15/2/2024 40,99 42,20 +2,80% 40,86 42,20 41,40 42,18 42,20 2.773 382.307.329
14/2/2024 41,20 41,05 -0,75% 40,88 41,41 41,14 41,00 41,05 1.049 338.464.410
9/2/2024 42,11 41,36 -1,29% 41,36 42,34 41,77 0,00 0,00 1.663 363.218.615
8/2/2024 42,30 41,90 -0,71% 41,90 42,45 42,18 41,90 41,91 1.223 359.659.665
7/2/2024 41,59 42,20 +1,61% 41,46 42,20 41,88 42,15 42,20 2.304 410.562.642
6/2/2024 41,40 41,53 +0,80% 41,30 42,35 41,92 41,50 41,53 4.267 486.087.956
5/2/2024 41,05 41,20 +0,44% 40,94 41,66 41,25 41,20 41,25 3.343 415.520.629
2/2/2024 41,58 41,02 -1,16% 41,02 41,78 41,36 41,02 41,08 3.061 415.847.474
1/2/2024 40,80 41,50 +1,84% 40,68 41,86 41,31 41,47 41,50 7.028 550.449.746
31/1/2024 40,28 40,75 +1,19% 40,20 41,23 40,58 40,74 40,75 1.262 388.043.765
30/1/2024 40,20 40,27 -0,57% 40,14 40,74 40,44 40,27 40,30 2.633 361.825.771
29/1/2024 39,96 40,50 +1,25% 39,84 40,58 40,23 40,46 40,50 4.988 496.224.709
26/1/2024 39,12 40,00 +1,91% 38,92 40,09 39,59 39,99 40,00 1.912 416.335.808
25/1/2024 38,15 39,25 +3,43% 38,15 39,25 38,75 39,18 39,25 1.394 369.450.554
24/1/2024 38,25 37,95 -0,55% 37,78 38,54 38,17 37,92 37,95 760 298.595.293
23/1/2024 37,80 38,16 +1,33% 37,44 38,37 37,90 38,16 38,18 2.761 308.485.787
22/1/2024 37,53 37,66 +0,19% 37,24 37,80 37,60 37,66 37,68 3.031 328.639.303
19/1/2024 37,79 37,59 -0,42% 37,24 37,95 37,53 37,59 37,60 2.998 334.595.977
18/1/2024 38,09 37,75 -0,47% 37,58 38,30 37,79 37,75 37,78 1.373 294.259.928
17/1/2024 38,00 37,93 -0,58% 37,86 38,15 37,97 37,93 37,97 5.322 302.511.169
16/1/2024 38,65 38,15 -0,86% 38,09 38,79 38,36 38,15 38,16 3.314 334.737.888
15/1/2024 38,11 38,48 +0,71% 37,88 38,63 38,28 38,48 38,53 2.391 340.868.936
12/1/2024 38,50 38,21 +0,42% 38,21 38,72 38,42 38,21 38,29 9.755 272.080.309
11/1/2024 37,95 38,05 +0,85% 37,70 38,14 37,93 38,04 38,05 79 276.049.796
10/1/2024 38,19 37,73 -1,26% 37,51 38,27 37,82 37,73 37,75 3.169 337.560.612
9/1/2024 38,66 38,21 -0,49% 38,05 38,72 38,35 38,21 38,22 3.136 336.475.867
8/1/2024 38,40 38,40 -0,65% 37,62 38,55 37,98 38,39 38,40 8.619 519.073.330
5/1/2024 38,80 38,65 -0,41% 38,42 39,13 38,78 38,65 38,68 2.416 376.964.620
4/1/2024 39,00 38,81 -0,36% 38,52 39,35 39,00 38,70 38,81 4.354 470.080.285
3/1/2024 37,78 38,95 +3,59% 37,68 39,10 38,59 38,95 38,96 6.050 522.138.459
2/1/2024 37,41 37,60 +0,72% 37,41 37,89 37,62 37,60 37,64 7.499 465.244.542
28/12/2023 37,20 37,33 -0,11% 37,00 37,36 37,24 37,33 37,35 1.684 336.206.557
27/12/2023 37,34 37,37 +0,08% 37,11 37,43 37,28 37,29 37,37 2.744 351.212.439
26/12/2023 36,80 37,34 +1,69% 36,74 37,36 37,09 37,28 37,34 3.349 345.711.692
22/12/2023 36,49 36,72 +1,13% 36,39 36,80 36,61 36,62 36,72 9.695 265.755.179
21/12/2023 36,50 36,31 -0,19% 36,08 36,67 36,35 36,30 36,31 1.721 325.268.773
20/12/2023 36,37 36,38 +0,47% 36,26 36,75 36,51 36,37 36,49 2.478 368.468.128
19/12/2023 36,00 36,21 +1,15% 35,81 36,23 36,05 36,20 36,21 2.186 319.252.685
18/12/2023 35,75 35,80 +0,85% 35,58 36,28 35,98 35,80 35,87 5.658 414.419.656
15/12/2023 35,28 35,50 +0,45% 35,02 35,78 35,36 35,21 35,50 4.118 364.661.471
14/12/2023 34,92 35,34 +2,58% 34,80 35,73 35,23 35,26 35,34 2.866 360.671.363
13/12/2023 34,11 34,45 +1,26% 34,08 34,62 34,35 34,45 34,52 9.821 240.006.341
12/12/2023 34,40 34,02 -1,19% 33,81 34,59 34,04 34,02 34,10 1.684 297.875.917
11/12/2023 34,49 34,43 -0,15% 34,26 34,69 34,47 34,39 34,43 2.426 288.816.521
8/12/2023 33,79 34,48 +2,65% 33,50 34,50 34,08 34,48 34,49 2.505 314.430.968
7/12/2023 33,65 33,59 +0,12% 33,05 34,18 33,70 33,52 33,59 5.986 424.178.942
6/12/2023 34,64 33,55 -3,31% 33,55 34,79 34,06 33,55 33,64 8.196 615.010.409
5/12/2023 34,90 34,70 -0,72% 34,70 35,16 34,88 34,70 34,80 1.419 384.000.526
4/12/2023 35,49 34,95 -2,02% 34,87 35,56 35,19 34,95 35,00 6.356 433.193.589
1/12/2023 35,74 35,67 +0,17% 35,54 36,00 35,77 35,65 35,67 4.039 355.147.103
30/11/2023 35,50 35,61 +0,82% 35,25 35,93 35,57 35,60 35,61 9.282 310.939.313
29/11/2023 35,70 35,32 -0,76% 34,94 36,00 35,32 35,20 35,32 1.941 328.657.686
28/11/2023 35,17 35,59 +1,69% 35,10 35,61 35,43 35,45 35,59 9.036 285.847.054
27/11/2023 35,07 35,00 -0,85% 34,76 35,39 35,03 35,00 35,01 216 339.887.479
24/11/2023 35,00 35,30 +0,37% 34,74 35,80 35,24 35,28 35,30 847 322.705.993
23/11/2023 35,16 35,17 0,00% 34,82 35,25 35,07 35,16 35,17 1.934 293.051.205
22/11/2023 34,87 35,17 -3,54% 34,29 35,17 34,71 35,02 35,17 9.756 566.700.021
21/11/2023 36,67 36,46 -0,65% 35,96 36,67 36,29 36,46 36,47 9.391 631.832.885
20/11/2023 36,74 36,70 +0,49% 36,28 37,21 36,87 36,70 36,73 7.636 485.519.425
17/11/2023 35,80 36,52 +2,73% 35,73 36,90 36,46 36,52 36,57 4.717 442.697.097
16/11/2023 35,98 35,55 -1,44% 35,51 36,48 35,85 35,55 35,60 9.484 474.508.589
14/11/2023 35,69 36,07 +1,12% 35,50 36,24 35,88 36,06 36,07 3.311 379.435.938
13/11/2023 34,68 35,67 +2,26% 34,60 35,75 35,30 35,62 35,67 4.962 394.051.971
10/11/2023 34,67 34,88 +0,40% 34,50 35,05 34,80 34,84 34,88 3.818 417.203.798
9/11/2023 34,50 34,74 +1,88% 34,36 35,15 34,81 34,74 34,89 2.876 399.379.903
8/11/2023 34,68 34,10 -2,18% 33,92 34,80 34,26 34,10 34,19 5.307 500.600.653
7/11/2023 35,19 34,86 -1,89% 34,67 35,42 34,92 34,86 34,90 7.370 464.350.803
6/11/2023 35,73 35,53 +0,11% 35,53 36,13 35,83 35,53 35,60 5.179 415.353.841
3/11/2023 35,60 35,49 +0,94% 35,07 35,95 35,49 35,49 35,53 9.730 336.653.144
1/11/2023 35,00 35,16 +1,24% 34,77 35,55 35,21 35,16 35,19 3.732 374.345.597
31/10/2023 35,00 34,73 -0,91% 34,50 35,16 34,80 34,73 34,75 2.242 326.680.817
30/10/2023 35,51 35,05 -0,99% 34,86 35,70 35,14 35,04 35,05 2.720 381.890.301
27/10/2023 36,16 35,40 -0,84% 35,18 36,45 35,65 35,38 35,40 259 315.687.064
26/10/2023 35,87 35,70 -0,89% 35,15 35,93 35,43 35,63 35,70 818 323.133.506
25/10/2023 36,00 36,02 +0,61% 35,75 36,27 35,99 36,02 36,04 784 328.838.742
24/10/2023 35,60 35,80 +1,27% 35,18 36,18 35,65 35,80 35,94 6.494 589.143.060
23/10/2023 36,90 35,35 -6,51% 35,27 36,90 36,02 35,35 35,37 6.579 763.524.986
20/10/2023 38,53 37,81 -1,33% 37,39 38,84 37,91 37,80 37,81 4.802 481.463.919
19/10/2023 38,44 38,32 -0,60% 37,92 38,46 38,19 38,31 38,32 5.888 507.556.206
18/10/2023 37,97 38,55 +2,23% 37,93 38,60 38,26 38,55 38,57 9.874 588.364.674
17/10/2023 36,66 37,71 +2,84% 36,60 37,71 37,32 37,68 37,71 7.134 523.416.131
16/10/2023 36,37 36,67 +1,41% 35,96 36,79 36,40 36,67 36,68 5.801 436.443.145
13/10/2023 35,80 36,16 +3,02% 35,41 36,35 36,12 36,16 36,19 5.443 466.170.413
11/10/2023 35,21 35,10 -0,23% 34,51 35,24 34,93 35,07 35,10 4.208 360.731.182
10/10/2023 35,00 35,18 +0,66% 34,75 35,33 35,07 35,15 35,27 3.758 392.177.486
9/10/2023 34,01 34,95 +4,24% 34,01 35,07 34,64 34,89 34,95 1.946 715.063.422
6/10/2023 32,23 33,53 +2,29% 32,21 33,82 33,01 33,53 33,54 3.194 351.975.155
5/10/2023 32,47 32,78 +0,34% 32,32 32,93 32,54 32,78 32,79 5.178 425.473.525
4/10/2023 33,61 32,67 -3,54% 32,41 33,80 32,90 32,65 32,68 2.554 612.196.481
3/10/2023 34,00 33,87 -0,76% 33,64 34,24 33,94 33,87 33,91 5.101 367.608.882
2/10/2023 34,57 34,13 -1,24% 33,98 34,77 34,27 34,13 34,15 7.310 425.489.450
29/9/2023 34,45 34,56 +0,58% 34,26 34,68 34,48 34,51 34,56 2.240 301.116.174
28/9/2023 34,52 34,36 -0,12% 34,22 34,52 34,36 34,34 34,36 927 238.239.489
27/9/2023 33,85 34,40 +2,69% 33,79 34,43 34,14 34,37 34,40 1.756 333.272.806
26/9/2023 33,99 33,50 -2,13% 33,45 34,15 33,74 33,49 33,50 4.424 376.799.550
25/9/2023 34,03 34,23 +0,50% 33,88 34,31 34,17 34,22 34,23 2.471 414.171.324
22/9/2023 34,00 34,06 +1,07% 33,83 34,22 34,03 34,05 34,06 1.384 270.144.549
21/9/2023 34,02 33,70 -1,63% 33,65 34,29 33,98 33,69 33,70 6.612 445.219.643
20/9/2023 34,26 34,26 +0,09% 34,06 34,60 34,37 34,26 34,29 8.212 427.177.093
19/9/2023 34,15 34,23 +0,38% 34,08 34,61 34,37 34,21 34,23 1.997 311.937.263
18/9/2023 33,98 34,10 +0,65% 33,86 34,70 34,25 34,06 34,10 7.409 424.283.776
15/9/2023 33,90 33,88 -0,06% 33,62 33,94 33,77 33,82 33,88 8.732 224.073.669
14/9/2023 33,11 33,90 +2,54% 33,10 34,00 33,66 33,86 33,90 3.129 315.699.726
13/9/2023 33,60 33,06 -1,52% 33,06 33,70 33,30 33,05 33,06 8.747 570.625.633
12/9/2023 33,50 33,57 +0,63% 33,37 33,79 33,64 33,57 33,58 2.188 307.354.567
11/9/2023 33,50 33,36 +0,18% 33,31 33,68 33,49 33,36 33,40 3.205 320.739.636
8/9/2023 33,46 33,30 -0,77% 33,28 33,66 33,44 33,29 33,30 6.246 416.392.147
6/9/2023 33,40 33,56 +0,54% 33,25 33,80 33,52 33,55 33,56 6.511 445.101.571
5/9/2023 32,33 33,38 +3,09% 32,25 33,49 32,98 33,35 33,38 7.525 466.917.832
4/9/2023 32,70 32,38 -0,49% 32,22 32,72 32,45 32,37 32,38 5.395 337.621.183
1/9/2023 32,20 32,54 +1,56% 31,98 32,68 32,34 32,54 32,55 3.743 317.006.769
31/8/2023 32,79 32,04 -1,69% 31,90 32,80 32,26 32,04 32,05 4.011 341.903.397
30/8/2023 32,42 32,59 +0,62% 32,31 32,69 32,49 32,59 32,60 1.291 276.968.589
29/8/2023 32,39 32,39 +0,75% 32,00 32,48 32,24 32,38 32,39 3.782 316.607.351
28/8/2023 32,12 32,15 +0,19% 31,87 32,35 32,13 32,15 32,20 3.776 319.956.813
25/8/2023 32,38 32,09 -0,37% 31,80 32,45 32,06 32,06 32,09 171 278.925.854
24/8/2023 32,24 32,21 +0,16% 31,83 32,71 32,30 32,12 32,21 3.326 376.277.032
23/8/2023 31,15 32,16 +5,10% 31,04 32,25 31,86 32,16 32,17 262 613.137.960
22/8/2023 30,47 30,60 -2,27% 30,24 30,60 30,41 30,56 30,60 2.495 301.221.804
21/8/2023 31,67 31,31 -0,95% 30,97 32,02 31,41 31,30 31,31 9.823 552.862.469
18/8/2023 31,44 31,61 +0,83% 31,20 31,67 31,44 31,61 31,62 5.965 400.464.858
17/8/2023 31,80 31,35 -0,76% 31,30 32,19 31,78 31,35 31,36 6.347 372.929.759
16/8/2023 31,03 31,59 +2,37% 30,93 31,96 31,66 31,58 31,59 6.030 434.544.265
15/8/2023 31,85 30,86 +0,88% 30,85 32,14 31,62 30,86 30,87 5.448 775.187.291
14/8/2023 30,50 30,59 +0,13% 30,27 30,75 30,51 30,59 30,60 3.888 329.373.561
11/8/2023 30,63 30,55 -0,42% 30,16 31,02 30,63 30,48 30,55 5.684 358.650.113
10/8/2023 30,35 30,68 +0,76% 30,15 30,85 30,58 30,64 30,69 2.360 309.512.233
9/8/2023 30,22 30,45 +0,50% 30,17 30,72 30,45 30,45 30,46 3.294 285.666.896
8/8/2023 29,94 30,30 +0,40% 29,73 30,38 30,04 30,25 30,30 6.436 397.700.949
7/8/2023 29,95 30,18 +0,77% 29,87 30,44 30,14 30,18 30,21 6.403 401.961.769
4/8/2023 30,63 29,95 -3,39% 29,76 31,12 30,24 29,95 29,97 5.243 733.344.757
3/8/2023 30,87 31,00 +1,71% 30,63 31,12 30,87 30,98 31,00 2.002 342.799.323
2/8/2023 30,58 30,48 -0,23% 29,82 30,58 30,17 30,47 30,48 4.620 374.478.392
1/8/2023 31,10 30,55 -1,80% 29,96 31,11 30,53 30,55 30,57 6.616 448.532.131
31/7/2023 30,20 31,11 +4,75% 30,00 31,14 30,80 31,11 31,12 200 543.282.432
28/7/2023 29,46 29,70 +1,05% 29,34 29,95 29,66 29,70 29,72 3.636 313.592.580
27/7/2023 30,96 29,39 -5,19% 29,39 30,99 29,98 29,39 29,40 9.090 496.575.565
26/7/2023 31,00 31,00 0,00% 30,63 31,20 30,87 30,94 31,00 2.070 303.928.018
25/7/2023 30,40 31,00 +2,38% 30,20 31,03 30,60 31,00 31,02 3.954 387.502.657
24/7/2023 29,82 30,28 +1,85% 29,76 30,40 30,17 30,27 30,28 5.449 380.822.126
21/7/2023 29,13 29,73 +2,02% 29,12 29,85 29,62 29,69 29,73 2.673 281.011.378
20/7/2023 29,10 29,14 +0,14% 28,88 29,35 29,13 29,14 29,18 1.876 234.487.702
19/7/2023 28,78 29,10 +0,80% 28,58 29,12 28,85 29,07 29,10 3.124 294.041.683
18/7/2023 29,02 28,87 -0,28% 28,72 29,19 28,93 28,87 28,88 3.840 311.879.344
17/7/2023 28,71 28,95 -0,10% 27,96 29,09 28,63 28,95 28,97 8.120 441.747.412
14/7/2023 29,38 28,98 -2,09% 28,87 29,58 29,13 28,97 28,98 8.597 399.597.712
13/7/2023 29,05 29,60 +1,34% 29,03 29,72 29,46 29,56 29,60 1.222 255.843.434
12/7/2023 29,17 29,21 +0,17% 29,10 29,75 29,35 29,21 29,22 3.334 311.091.120
11/7/2023 29,45 29,16 -1,09% 29,01 29,55 29,20 29,16 29,17 7.708 354.919.185
10/7/2023 29,20 29,48 -0,17% 29,07 29,67 29,45 29,48 29,49 5.185 330.891.751
7/7/2023 29,65 29,53 -0,24% 29,38 30,20 29,68 29,51 29,53 8.906 405.286.742
6/7/2023 29,78 29,60 -1,60% 29,17 30,01 29,56 29,60 29,64 6.634 411.247.669
5/7/2023 30,15 30,08 -0,53% 29,67 30,53 30,04 30,08 30,10 5.195 397.271.947
4/7/2023 29,93 30,24 +0,63% 29,84 30,39 30,17 30,23 30,24 2.055 293.289.700
3/7/2023 29,54 30,05 +1,66% 29,53 30,18 29,96 30,05 30,09 8.537 426.477.623
30/6/2023 31,20 29,56 -4,80% 29,33 31,20 29,91 29,55 29,56 7.359 796.619.022
29/6/2023 30,92 31,05 +0,58% 30,78 31,11 30,96 31,05 31,07 9.754 254.611.852
28/6/2023 30,37 30,87 +0,82% 30,35 31,18 30,88 30,87 30,88 440 282.720.132
27/6/2023 30,90 30,62 -0,71% 30,34 31,20 30,69 30,62 30,63 2.678 324.485.765
26/6/2023 30,01 30,84 +2,46% 30,00 31,04 30,63 30,84 30,85 4.676 380.451.123
23/6/2023 31,45 30,10 -4,23% 29,91 31,45 30,55 30,10 30,12 8.872 471.845.625
22/6/2023 31,49 31,43 -1,32% 31,00 31,69 31,33 31,41 31,44 3.331 392.275.322
21/6/2023 30,81 31,85 +4,26% 30,60 31,99 31,55 31,84 31,85 1.274 619.248.440
20/6/2023 30,42 30,55 +0,43% 29,91 30,75 30,37 30,53 30,55 7.735 425.708.698
19/6/2023 29,69 30,42 +2,63% 29,56 30,44 30,10 30,42 30,43 8.860 445.377.895
16/6/2023 29,35 29,64 +0,85% 29,06 29,90 29,53 29,63 29,64 2.955 462.039.023
15/6/2023 30,21 29,39 -2,07% 29,30 30,84 30,06 29,39 29,42 3.685 586.675.843
14/6/2023 28,98 30,01 +3,91% 28,87 30,01 29,66 30,00 30,01 6.433 479.499.686
13/6/2023 29,14 28,88 -6,17% 28,60 29,16 28,85 28,88 28,89 715 515.593.475
12/6/2023 30,31 30,78 +1,72% 30,04 30,98 30,54 30,78 30,80 7.891 806.498.235
9/6/2023 29,10 30,26 +4,92% 29,00 30,38 29,80 30,25 30,26 6.483 708.538.180
7/6/2023 28,50 28,84 +2,67% 28,22 29,05 28,77 28,83 28,84 440 498.014.705
6/6/2023 27,47 28,09 +2,22% 27,21 28,24 27,77 28,09 28,10 1.234 462.588.205
5/6/2023 27,49 27,48 +1,18% 27,24 27,60 27,40 27,46 27,48 6.469 364.141.386
2/6/2023 27,47 27,16 +1,08% 27,10 27,59 27,33 27,16 27,17 6.358 380.667.985
1/6/2023 26,30 26,87 +2,60% 26,17 26,98 26,71 26,87 26,88 7.126 348.740.341
31/5/2023 26,33 26,19 -0,80% 25,88 26,35 26,18 26,18 26,19 3.878 305.723.684
30/5/2023 26,70 26,40 -1,12% 26,27 26,79 26,46 26,40 26,44 4.789 315.302.378
29/5/2023 26,80 26,70 -0,34% 26,57 26,83 26,69 26,70 26,72 2.060 252.193.857
26/5/2023 26,65 26,79 +1,29% 26,53 26,90 26,75 26,76 26,80 1.713 245.719.532
25/5/2023 26,84 26,45 -0,86% 26,21 26,85 26,51 26,44 26,45 4.704 294.295.674
24/5/2023 26,29 26,68 +1,60% 26,05 26,85 26,50 26,67 26,68 3.846 339.259.428
23/5/2023 25,72 26,26 +2,38% 25,55 26,42 26,15 26,26 26,30 5.072 337.221.220
22/5/2023 25,92 25,65 -1,12% 25,51 26,02 25,69 25,63 25,65 9.106 428.078.300
19/5/2023 26,07 25,94 +0,54% 25,66 26,18 25,94 25,94 25,95 3.371 479.907.441
18/5/2023 25,60 25,80 +0,39% 25,35 25,85 25,57 25,80 25,83 5.316 306.975.797
17/5/2023 26,50 25,70 -2,47% 25,53 26,76 25,99 25,69 25,70 203 430.540.566
16/5/2023 25,60 26,35 +2,69% 25,60 27,01 26,45 26,35 26,36 1.185 562.114.988
15/5/2023 26,25 25,66 -2,43% 25,40 26,36 25,68 25,65 25,66 4.098 516.005.638
12/5/2023 25,63 26,30 +3,46% 25,55 26,72 26,16 26,29 26,30 2.620 535.323.002
11/5/2023 24,37 25,42 +3,88% 23,93 25,47 24,64 25,42 25,43 5.080 352.062.638
10/5/2023 24,69 24,47 -0,69% 24,33 24,82 24,55 24,47 24,51 1.268 224.752.609
9/5/2023 24,43 24,64 +0,61% 24,25 24,79 24,55 24,61 24,64 2.723 241.526.505
8/5/2023 24,40 24,49 +1,96% 24,10 24,62 24,45 24,48 24,49 5.223 289.771.928
5/5/2023 23,30 24,02 +4,21% 23,10 24,17 23,59 24,00 24,02 4.447 288.164.205
4/5/2023 22,93 23,05 +1,54% 22,62 23,37 22,95 23,04 23,05 6.004 322.857.468
3/5/2023 22,60 22,70 -0,13% 22,43 22,97 22,71 22,69 22,70 537 428.977.119
2/5/2023 23,71 22,73 -4,01% 22,66 23,98 22,99 22,71 22,73 3.980 731.558.975
28/4/2023 23,56 23,68 -9,27% 23,15 24,06 23,62 23,67 23,68 1.429 555.719.141
27/4/2023 26,89 26,10 -2,61% 25,91 27,18 26,45 26,10 26,15 4.159 658.262.835
26/4/2023 27,10 26,80 -1,29% 26,76 27,22 26,93 26,80 26,81 2.108 271.795.782
25/4/2023 27,20 27,15 -0,29% 26,74 27,50 27,04 27,13 27,15 3.373 316.769.674
24/4/2023 26,69 27,23 +1,95% 26,69 27,25 27,04 27,20 27,23 5.348 296.616.184
20/4/2023 26,57 26,71 +0,26% 26,30 26,97 26,67 26,70 26,71 296 222.691.343
19/4/2023 27,20 26,64 -2,74% 26,45 27,30 26,85 26,59 26,64 3.053 295.791.729
18/4/2023 26,71 27,39 +2,43% 26,52 27,61 27,21 27,39 27,40 7.709 398.065.196
17/4/2023 26,28 26,74 +1,60% 26,20 26,80 26,58 26,68 26,74 4.567 304.799.357
14/4/2023 26,01 26,32 +1,19% 25,69 26,39 26,15 26,31 26,32 603 237.270.951
13/4/2023 25,85 26,01 +0,81% 25,81 26,09 25,93 26,00 26,01 8.912 205.162.375
12/4/2023 25,92 25,80 +0,86% 25,23 26,30 25,80 25,80 25,83 5.896 358.862.844
11/4/2023 24,70 25,58 +4,45% 24,61 25,70 25,28 25,58 25,59 5.445 406.958.851
10/4/2023 24,07 24,49 +2,00% 24,01 24,67 24,39 24,48 24,49 3.379 253.595.885
6/4/2023 24,37 24,01 -1,52% 23,97 24,50 24,17 24,01 24,04 1.093 242.091.134
5/4/2023 24,24 24,38 +0,16% 23,28 24,52 23,96 24,36 24,38 4.160 332.298.048
4/4/2023 24,60 24,34 -0,57% 24,11 24,75 24,41 24,31 24,34 4.248 327.202.202
3/4/2023 24,10 24,48 +4,44% 23,80 24,50 24,18 24,47 24,48 6.004 358.073.424
31/3/2023 24,00 23,44 -2,13% 23,22 24,22 23,72 23,43 23,44 7.716 406.797.866
30/3/2023 24,26 23,95 -0,08% 23,69 24,39 23,90 23,95 23,96 2.358 284.648.084
29/3/2023 23,71 23,97 +1,78% 23,48 24,03 23,74 23,96 23,97 306 230.598.386
28/3/2023 23,19 23,55 +1,73% 23,16 23,65 23,44 23,55 23,60 9.327 175.478.110
27/3/2023 23,06 23,15 +1,45% 22,84 23,36 23,07 23,15 23,18 1.698 237.382.104
24/3/2023 22,80 22,82 -0,13% 22,49 23,13 22,83 22,82 22,85 4.641 285.790.097
23/3/2023 23,34 22,85 -2,10% 22,60 23,68 23,02 22,85 22,89 5.229 330.551.465
22/3/2023 23,40 23,34 -0,38% 23,05 23,63 23,32 23,34 23,38 8.840 216.147.282
21/3/2023 23,21 23,43 +2,23% 23,10 23,59 23,41 23,41 23,43 1.655 223.854.392
20/3/2023 23,60 22,92 -2,47% 22,91 23,64 23,13 22,92 23,00 8.154 355.083.685
17/3/2023 23,26 23,50 +0,77% 22,87 23,50 23,13 23,40 23,50 9.042 304.045.976
16/3/2023 23,50 23,32 -0,09% 22,98 23,52 23,27 23,32 23,34 4.847 314.267.743
15/3/2023 23,44 23,34 -1,93% 22,80 23,48 23,16 23,34 23,35 5.532 549.186.880
14/3/2023 24,35 23,80 -1,86% 23,61 24,72 24,16 23,79 23,80 9.761 415.603.768
13/3/2023 24,59 24,25 -3,39% 24,10 24,86 24,46 24,25 24,27 2.679 462.867.634
10/3/2023 25,19 25,10 -1,14% 24,95 25,59 25,22 25,10 25,11 3.836 299.301.960
9/3/2023 25,35 25,39 +0,36% 25,23 26,23 25,71 25,35 25,39 2.559 295.773.391
8/3/2023 25,18 25,30 +0,48% 25,18 25,92 25,49 25,30 25,37 9.679 272.541.642
7/3/2023 25,78 25,18 -3,23% 24,94 25,95 25,40 25,17 25,18 7.935 362.048.403
6/3/2023 25,67 26,02 +1,44% 25,37 26,11 25,77 26,01 26,05 6.065 339.302.517
3/3/2023 24,62 25,65 +4,10% 24,45 25,75 24,97 25,61 25,65 9.529 404.849.202
2/3/2023 25,49 24,64 -2,53% 24,39 25,67 24,94 24,64 24,67 6.445 700.966.496
1/3/2023 25,35 25,28 -0,28% 24,21 25,65 24,72 25,27 25,28 6.930 496.156.784
28/2/2023 26,16 25,35 -2,69% 25,33 26,92 25,94 25,35 25,40 7.767 458.319.970
27/2/2023 25,90 26,05 +0,23% 25,83 26,73 26,29 26,05 26,11 1.941 274.438.663
24/2/2023 26,65 25,99 -2,29% 25,88 26,75 26,28 25,99 26,00 1.371 222.262.240
23/2/2023 25,76 26,60 +3,14% 25,76 26,78 26,39 26,60 26,64 1.023 271.287.307
22/2/2023 26,14 25,79 -2,68% 25,70 26,31 25,94 25,79 25,80 8.160 199.264.904
17/2/2023 26,81 26,50 -1,34% 26,37 26,81 26,54 26,50 26,51 9.269 209.517.182
16/2/2023 26,74 26,86 +0,52% 26,50 26,94 26,75 26,83 26,86 8.714 200.211.945
15/2/2023 26,70 26,72 +0,26% 26,30 26,80 26,56 26,71 26,72 161 222.927.887
14/2/2023 26,82 26,65 -0,63% 26,60 27,05 26,77 26,65 26,70 395 236.792.361
13/2/2023 26,73 26,82 +0,68% 26,37 26,90 26,64 26,82 26,83 1.636 263.083.652
10/2/2023 25,93 26,64 +2,74% 25,93 26,78 26,48 26,64 26,65 2.435 302.392.079
9/2/2023 26,05 25,93 -0,15% 25,80 26,30 26,07 25,92 25,93 633 220.821.461
8/2/2023 25,70 25,97 +1,33% 25,56 26,14 25,86 25,97 26,00 2.150 276.274.857
7/2/2023 25,99 25,63 -0,85% 25,47 26,13 25,77 25,63 25,65 7.653 296.344.036
6/2/2023 25,00 25,85 +4,07% 24,75 25,86 25,22 25,75 25,85 4.787 315.933.016
3/2/2023 24,55 24,84 +1,26% 24,43 25,38 24,91 24,84 24,86 5.786 323.819.061
2/2/2023 25,65 24,53 -5,11% 24,43 25,81 25,04 24,53 24,69 1.250 447.921.240
1/2/2023 26,20 25,85 -0,62% 25,46 26,47 25,95 25,80 25,85 5.356 336.297.742
31/1/2023 25,75 26,01 +1,44% 25,52 26,20 25,86 26,01 26,03 4.862 264.889.505
30/1/2023 25,84 25,64 -0,12% 25,52 26,05 25,73 25,64 25,70 5.059 289.746.936
27/1/2023 26,20 25,67 -2,02% 25,45 26,40 25,74 25,65 25,67 6.098 350.026.330
26/1/2023 27,11 26,20 -2,96% 25,81 27,20 26,37 26,20 26,30 3.848 391.315.954
25/1/2023 26,65 27,00 +1,89% 26,01 27,09 26,53 26,98 27,00 3.510 323.359.213
24/1/2023 26,90 26,50 -1,23% 26,37 27,52 26,78 26,50 26,56 5.460 375.481.892
23/1/2023 26,30 26,83 +1,63% 26,14 27,60 27,05 26,80 26,83 3.121 537.040.185
20/1/2023 25,94 26,40 +2,13% 25,44 26,60 25,98 26,40 26,43 1.977 441.196.613
19/1/2023 24,99 25,85 +3,07% 24,80 25,95 25,40 25,85 25,87 807 417.546.665
18/1/2023 25,89 25,08 -1,95% 25,01 26,02 25,56 25,06 25,08 4.765 357.289.950
17/1/2023 24,15 25,58 +6,58% 24,12 25,61 24,93 25,58 25,60 6.605 384.862.684
16/1/2023 24,42 24,00 -2,44% 23,83 24,50 24,14 23,97 24,00 5.189 265.101.565
13/1/2023 24,46 24,60 -0,12% 24,26 24,65 24,45 24,54 24,60 1.665 233.487.537
12/1/2023 24,30 24,63 +1,69% 24,11 24,64 24,39 24,62 24,63 1.161 277.274.923
11/1/2023 24,15 24,22 +0,96% 24,06 24,61 24,30 24,22 24,23 2.766 277.530.224
10/1/2023 23,91 23,99 +0,38% 23,38 24,10 23,74 23,99 24,00 4.736 285.445.809
9/1/2023 23,49 23,90 +0,76% 23,25 23,99 23,74 23,76 23,90 5.506 310.873.287
6/1/2023 24,00 23,72 -0,67% 23,55 24,32 23,85 23,72 23,77 6.226 307.980.017
5/1/2023 23,42 23,88 +3,38% 23,15 24,04 23,65 23,88 23,89 5.109 351.691.410
4/1/2023 22,05 23,10 +3,22% 21,83 23,59 22,75 23,00 23,10 9.364 471.137.530
3/1/2023 22,93 22,38 -2,36% 22,14 23,10 22,47 22,37 22,38 7.169 515.901.143
2/1/2023 23,37 22,92 -6,79% 22,82 23,79 23,11 22,92 22,93 6.656 677.766.484
29/12/2022 24,92 24,59 -0,73% 24,44 25,03 24,68 24,55 24,59 3.847 279.395.732
28/12/2022 25,11 24,77 -1,51% 24,76 25,32 25,04 24,77 24,80 3.616 283.335.767
27/12/2022 25,20 25,15 +0,80% 24,56 25,30 24,91 25,14 25,15 2.021 243.345.986
26/12/2022 25,13 24,95 -0,60% 24,83 25,29 24,98 24,95 25,03 3.471 245.504.410
23/12/2022 24,19 25,10 +4,32% 24,19 25,22 24,76 25,10 25,15 4.493 352.140.203
22/12/2022 23,84 24,06 +1,56% 23,70 24,55 24,01 24,05 24,06 4.940 339.999.885
21/12/2022 23,50 23,69 +2,87% 22,86 23,71 23,28 23,67 23,69 6.939 373.246.429
20/12/2022 22,44 23,03 +3,04% 22,23 23,24 22,77 23,02 23,03 3.977 516.698.134
19/12/2022 22,05 22,35 +1,36% 21,65 22,50 22,12 22,35 22,37 4.051 297.663.045
16/12/2022 21,99 22,05 +0,18% 21,51 22,10 21,79 22,02 22,05 3.922 326.490.395
15/12/2022 20,78 22,01 +2,71% 20,75 22,38 21,73 22,01 22,05 1.648 568.465.080
14/12/2022 22,94 21,43 -7,95% 20,78 22,94 21,62 21,43 21,45 4.571 1.071.316.677
13/12/2022 24,21 23,28 -2,23% 23,28 24,40 23,72 23,28 23,35 4.704 367.554.671
12/12/2022 24,82 23,81 -3,88% 23,12 24,99 23,70 23,81 23,83 3.144 559.082.038
9/12/2022 25,05 24,77 +0,28% 24,50 25,27 24,76 24,73 24,77 8.803 256.351.711
8/12/2022 25,56 24,70 -2,33% 24,64 25,77 25,23 24,70 24,71 2.870 322.771.410
7/12/2022 25,46 25,29 -1,40% 25,26 26,07 25,66 25,29 25,35 4.143 355.368.652
6/12/2022 25,94 25,65 +0,39% 25,43 26,39 25,80 25,64 25,65 4.479 366.199.288
5/12/2022 26,02 25,55 -1,35% 25,55 26,57 26,04 25,55 25,60 3.209 330.300.956
2/12/2022 25,61 25,90 +1,17% 25,32 26,45 25,94 25,89 25,90 2.342 388.664.579
1/12/2022 26,66 25,60 -3,03% 25,57 26,78 26,11 25,60 25,61 3.175 371.891.844
30/11/2022 25,89 26,40 +3,77% 25,52 26,48 26,15 26,39 26,40 6.885 470.976.290
29/11/2022 24,50 25,44 +4,35% 24,49 25,87 25,35 25,40 25,44 4.613 454.598.619
28/11/2022 23,65 24,38 +2,35% 23,50 24,53 24,10 24,38 24,39 3.411 318.921.488
25/11/2022 24,25 23,82 -2,02% 23,60 24,34 23,92 23,82 23,84 4.011 335.595.257
24/11/2022 23,46 24,31 +3,84% 23,25 24,62 24,02 24,30 24,31 5.497 390.347.994
23/11/2022 23,05 23,41 +0,04% 22,80 23,65 23,28 23,40 23,41 6.595 440.660.294
22/11/2022 23,20 23,40 -12,69% 22,31 23,40 22,79 23,38 23,40 438 1.011.501.788
21/11/2022 27,07 26,80 +0,19% 26,05 27,56 26,82 26,80 26,81 913 1.055.757.076
18/11/2022 27,49 26,75 -1,65% 26,22 27,61 26,71 26,74 26,75 6.798 626.650.982
17/11/2022 27,07 27,20 +0,26% 26,56 27,28 26,89 27,20 27,25 2.037 504.309.158
16/11/2022 27,95 27,13 -2,66% 26,94 28,09 27,47 27,12 27,13 2.535 522.161.234
14/11/2022 27,25 27,87 +3,03% 27,10 28,17 27,69 27,83 27,87 222 581.669.032
11/11/2022 26,12 27,05 +3,60% 25,70 27,35 26,41 27,02 27,05 9.793 878.143.305
10/11/2022 26,53 26,11 -2,57% 25,62 26,88 26,19 26,10 26,11 3.174 1.047.556.450
9/11/2022 27,25 26,80 -2,08% 26,65 27,95 27,32 26,80 26,82 3.911 640.688.478
8/11/2022 27,11 27,37 +0,88% 26,75 27,52 27,17 27,37 27,39 132 862.680.028
7/11/2022 27,62 27,13 -4,20% 27,08 28,29 27,65 27,13 27,15 2.712 1.274.580.301
4/11/2022 30,84 28,32 -5,54% 28,20 31,14 29,26 28,31 28,32 1.324 2.426.235.693
3/11/2022 29,85 29,98 +0,27% 29,45 30,38 29,91 29,98 30,00 4.772 1.263.695.608
1/11/2022 30,49 29,90 +0,20% 29,56 30,64 29,94 29,90 29,91 3.929 1.166.928.032
31/10/2022 30,20 29,84 -8,18% 29,18 31,57 30,09 29,84 29,86 8.267 2.543.297.875
28/10/2022 32,72 32,50 -1,57% 31,86 33,12 32,65 32,49 32,50 8.070 687.158.212
27/10/2022 32,71 33,02 +0,73% 32,68 33,53 33,04 33,02 33,03 4.242 564.580.957
26/10/2022 33,26 32,78 -2,61% 31,90 33,53 32,80 32,73 32,78 393 778.461.927
25/10/2022 34,30 33,66 -1,75% 33,21 34,50 33,86 33,66 33,67 2.346 780.552.522
24/10/2022 36,59 34,26 -8,88% 34,26 37,00 35,44 34,26 34,40 8.943 1.178.285.342
21/10/2022 36,46 37,60 +2,96% 36,40 38,36 37,69 37,59 37,60 6.794 1.188.762.613
20/10/2022 35,85 36,52 +3,11% 35,66 36,54 36,11 36,51 34,50 9.046 737.918.180
19/10/2022 34,18 35,42 +3,81% 34,04 35,55 34,90 35,36 35,42 1.953 866.309.454
18/10/2022 33,80 34,12 +1,85% 33,16 34,23 33,61 34,12 34,13 3.292 445.505.115
17/10/2022 33,27 33,50 +0,21% 32,86 34,14 33,45 33,46 33,50 4.926 449.159.969
14/10/2022 33,99 33,43 -1,88% 33,31 34,12 33,71 33,42 33,43 2.141 388.927.634
13/10/2022 32,60 34,07 +3,56% 32,42 34,47 33,55 34,06 34,07 6.662 647.641.918
11/10/2022 32,84 32,90 -1,05% 32,62 33,33 32,98 32,90 32,98 2.432 413.054.189
10/10/2022 33,68 33,25 -0,89% 33,01 33,88 33,39 33,22 33,25 5.831 463.533.702
7/10/2022 33,65 33,55 -0,36% 33,23 34,32 33,83 33,55 33,56 8.166 641.760.648
6/10/2022 32,92 33,67 +3,57% 32,44 33,75 33,05 33,67 33,68 822 692.225.809
5/10/2022 31,42 32,51 +3,87% 31,21 32,82 32,21 32,51 32,52 176 671.102.988
4/10/2022 32,73 31,30 -2,58% 31,08 33,00 32,02 31,29 31,30 2.022 732.659.743
3/10/2022 31,50 32,13 +7,64% 31,12 32,63 32,15 32,13 32,15 2.835 1.177.893.271
30/9/2022 29,58 29,85 +1,98% 29,01 30,49 29,82 29,85 29,90 1.301 618.874.224
29/9/2022 28,99 29,27 +0,03% 28,61 29,39 29,03 29,27 29,28 9.953 514.742.012
28/9/2022 29,70 29,26 -1,48% 28,60 29,84 29,22 29,26 29,27 2.015 583.501.892
27/9/2022 29,94 29,70 +0,58% 29,51 30,20 29,79 29,70 29,71 6.044 450.341.125
26/9/2022 29,90 29,53 -1,53% 29,22 30,08 29,59 29,52 29,53 8.171 750.996.607
23/9/2022 31,39 29,99 -6,05% 29,78 31,58 30,20 29,98 29,99 9.094 1.426.591.958
22/9/2022 31,40 31,92 +2,41% 31,03 32,08 31,45 31,91 31,92 9.881 531.056.565
21/9/2022 31,13 31,17 +0,13% 30,90 31,47 31,13 31,13 31,17 946 595.529.139
20/9/2022 31,34 31,13 -0,32% 30,85 31,60 31,22 31,10 31,13 2.382 878.345.216
19/9/2022 30,53 31,23 +1,73% 29,90 31,37 30,92 31,22 31,23 8.762 517.103.214
16/9/2022 30,89 30,70 -1,13% 30,36 30,94 30,65 30,69 30,70 9.454 454.007.389
15/9/2022 31,00 31,05 -0,06% 30,80 31,22 30,99 31,05 31,07 6.481 401.726.781
14/9/2022 30,73 31,07 +1,47% 30,64 31,41 31,09 31,06 31,07 5.723 448.909.926
13/9/2022 31,04 30,62 -3,16% 30,53 31,47 30,85 30,61 30,62 8.941 802.814.942
12/9/2022 32,15 31,62 -0,44% 31,46 32,72 31,90 31,60 31,62 2.359 669.214.225
9/9/2022 32,40 31,76 +0,06% 31,71 32,67 32,13 31,76 31,79 9.880 502.047.279
8/9/2022 32,50 31,74 -1,18% 31,42 32,77 31,98 31,74 31,75 5.308 641.377.971
6/9/2022 32,70 32,12 -3,77% 31,53 32,73 31,99 32,12 32,13 389 979.101.608
5/9/2022 34,00 33,38 -0,27% 33,15 34,19 33,51 33,38 33,44 2.551 602.856.309
2/9/2022 34,31 33,47 -0,89% 33,27 34,58 33,92 33,41 33,47 1.132 723.485.158
1/9/2022 33,23 33,77 +1,90% 32,76 33,94 33,39 33,77 33,78 1.750 698.462.630
31/8/2022 31,98 33,14 +2,06% 31,82 33,45 32,79 33,14 33,20 7.325 877.321.092
30/8/2022 34,00 32,47 -5,88% 32,29 34,30 32,92 32,47 32,48 5.494 876.067.452
29/8/2022 33,59 34,50 +2,71% 33,45 35,08 34,46 34,47 34,50 9.635 714.687.186
26/8/2022 33,30 33,59 +0,75% 32,58 33,67 33,11 33,58 33,59 4.112 476.042.699
25/8/2022 34,07 33,34 -0,89% 32,68 34,35 33,33 33,32 33,34 8.147 580.811.755
24/8/2022 33,45 33,64 +0,66% 33,25 34,11 33,75 33,63 33,64 3.719 484.809.937
23/8/2022 32,55 33,42 +3,05% 32,50 33,49 33,21 33,39 33,42 5.729 514.245.350
22/8/2022 31,74 32,43 +2,30% 30,50 32,57 31,65 32,43 32,44 7.509 579.477.896
19/8/2022 33,00 31,70 -4,92% 31,35 33,15 32,30 31,70 31,71 245 610.316.228
18/8/2022 33,07 33,34 +1,65% 32,87 33,65 33,23 33,34 33,35 3.965 595.837.422
17/8/2022 31,65 32,80 +2,37% 31,61 32,80 32,37 32,78 32,80 7.124 449.114.793
16/8/2022 31,71 32,04 +0,98% 31,51 32,06 31,86 32,02 32,04 6.542 428.495.053
15/8/2022 31,03 31,73 -0,19% 30,61 32,22 31,51 31,73 31,75 256 602.746.375
12/8/2022 29,58 31,79 -12,42% 29,54 31,82 30,64 31,78 31,79 4.403 1.000.730.553
11/8/2022 37,50 36,30 -2,24% 36,25 37,85 36,90 36,29 36,30 3.465 1.388.671.778
10/8/2022 37,68 37,13 -0,38% 36,63 37,70 37,09 37,13 37,14 4.058 951.289.702
9/8/2022 37,00 37,27 +1,64% 36,85 37,45 37,15 37,27 37,29 3.024 838.899.335
8/8/2022 35,21 36,67 +5,16% 35,21 36,76 36,14 36,66 36,67 7.421 1.077.911.952
5/8/2022 34,19 34,87 +1,99% 34,13 35,05 34,68 34,85 34,87 1.637 715.975.670
4/8/2022 34,19 34,19 +0,89% 33,59 34,40 34,01 34,19 34,20 7.551 606.008.871
3/8/2022 34,03 33,89 +0,21% 33,56 34,15 33,88 33,89 33,90 2.268 690.360.117
2/8/2022 33,80 33,82 +0,39% 33,50 34,50 33,85 33,80 33,82 4.470 773.961.589
1/8/2022 34,26 33,69 -1,49% 33,23 34,34 33,68 33,68 33,69 3.749 1.219.794.412
29/7/2022 33,97 34,20 +5,75% 32,86 34,65 33,94 34,20 34,22 7.689 1.842.401.497
28/7/2022 31,59 32,34 +2,99% 31,44 32,61 32,10 32,33 32,34 29 788.343.964
27/7/2022 31,30 31,40 +1,19% 30,62 31,45 31,03 31,36 31,40 1.612 339.346.655
26/7/2022 31,20 31,03 +1,31% 30,60 31,62 31,12 31,02 31,03 5.893 458.565.792
25/7/2022 29,56 30,63 +4,36% 29,56 30,75 30,18 30,62 30,63 7.815 439.533.671
22/7/2022 29,07 29,35 +1,21% 28,87 29,47 29,21 29,35 29,38 1.734 291.515.858
21/7/2022 29,02 29,00 -0,41% 28,20 29,14 28,58 29,00 29,06 6.201 364.948.728
20/7/2022 29,14 29,12 -0,31% 28,84 29,23 29,02 29,12 29,13 4.302 355.648.333
19/7/2022 28,58 29,21 +2,20% 28,40 29,23 28,92 29,14 29,21 1.711 270.637.165
18/7/2022 28,32 28,58 +2,22% 28,29 28,68 28,51 28,55 28,58 6.555 323.557.406
15/7/2022 27,60 27,96 +1,67% 27,51 28,07 27,83 27,95 27,96 4.631 339.464.364
14/7/2022 28,13 27,50 -3,17% 27,25 28,13 27,53 27,50 27,51 6.056 303.940.367
13/7/2022 28,16 28,40 +0,46% 27,99 28,48 28,27 28,37 28,40 8.817 240.575.824
12/7/2022 28,41 28,27 -1,50% 27,97 28,48 28,20 28,26 28,27 1.047 253.515.818
11/7/2022 28,45 28,70 -0,24% 28,11 28,78 28,54 28,62 28,70 1.158 269.645.373
8/7/2022 28,48 28,77 +0,98% 28,38 28,97 28,67 28,76 28,77 1.048 261.240.348
7/7/2022 28,00 28,49 +3,04% 27,93 28,91 28,56 28,49 28,50 2.252 294.295.444
6/7/2022 28,40 27,65 -1,50% 26,91 28,46 27,54 27,65 27,70 4.694 410.952.688
5/7/2022 28,98 28,07 -3,70% 27,56 28,98 27,98 28,07 28,08 3.784 467.945.810
4/7/2022 28,58 29,15 +1,85% 28,54 29,28 29,01 29,15 29,16 7.590 359.173.560
1/7/2022 28,18 28,62 +2,29% 27,53 28,83 28,21 28,59 28,62 7.419 441.232.931
30/6/2022 27,70 27,98 -0,32% 27,42 28,05 27,84 27,97 27,98 7.137 526.585.906
29/6/2022 28,47 28,07 -0,81% 27,85 28,81 28,32 28,07 28,10 1.129 323.813.558
28/6/2022 28,54 28,30 +1,11% 28,02 28,83 28,41 28,29 28,30 2.996 337.949.740
27/6/2022 26,80 27,99 +6,30% 26,61 28,07 27,58 27,99 28,00 7.073 432.944.078
24/6/2022 26,75 26,33 -0,45% 26,19 27,09 26,51 26,33 26,34 5.347 346.619.458
23/6/2022 26,99 26,45 -2,00% 26,13 27,37 26,65 26,44 26,45 8.889 408.133.210
22/6/2022 26,48 26,99 -0,55% 26,30 27,54 27,00 26,98 26,99 6.807 438.436.899
21/6/2022 27,86 27,14 -1,67% 26,72 28,16 27,38 27,11 27,14 3.729 612.535.171
20/6/2022 26,17 27,60 +0,88% 25,90 28,25 27,29 27,60 27,64 2.840 724.815.512
17/6/2022 28,52 27,36 -5,95% 26,14 28,57 26,86 27,35 27,36 1.227 1.653.849.080
15/6/2022 30,00 29,09 -1,72% 28,85 30,04 29,39 29,09 29,10 5.077 391.096.077
14/6/2022 29,53 29,60 +1,16% 29,25 30,22 29,83 29,55 29,60 3.494 351.833.999
13/6/2022 29,20 29,26 -1,48% 28,68 29,57 29,15 29,25 29,26 5.761 431.312.803
10/6/2022 30,10 29,70 -1,26% 29,07 30,10 29,53 29,68 29,70 6.729 375.918.975
9/6/2022 30,51 30,08 -1,47% 29,98 30,66 30,30 30,08 30,09 765 280.314.934
8/6/2022 30,48 30,53 -0,49% 30,33 31,15 30,69 30,52 30,53 2.665 318.131.805
7/6/2022 30,09 30,68 +1,42% 30,08 31,29 30,82 30,68 30,69 6.372 416.540.652
6/6/2022 30,30 30,25 -0,13% 29,92 30,54 30,21 30,21 30,25 2.680 328.331.881
3/6/2022 29,75 30,29 +1,75% 29,53 30,44 29,91 30,28 30,29 8.077 411.457.586
2/6/2022 29,94 29,77 -1,33% 29,56 30,04 29,80 29,77 29,78 9.951 519.685.732
1/6/2022 29,80 30,17 +0,77% 29,80 30,33 30,03 30,16 30,17 7.759 582.738.376
31/5/2022 30,59 29,94 -0,17% 29,81 30,75 30,14 29,94 29,95 5.098 757.274.173
30/5/2022 30,90 29,99 -2,09% 29,14 31,18 29,77 29,98 29,99 149 861.125.637
27/5/2022 32,06 30,63 -4,73% 30,58 32,31 31,02 30,62 30,63 6.214 864.090.141
26/5/2022 32,05 32,15 +0,31% 31,96 32,55 32,29 32,15 32,16 2.508 353.485.960
25/5/2022 31,80 32,05 +1,78% 31,27 32,26 31,95 32,04 32,05 4.682 434.841.908
24/5/2022 31,26 31,49 -13,08% 30,72 32,09 31,26 31,40 31,49 5.612 1.143.463.197
23/5/2022 35,15 36,23 +4,05% 35,12 36,30 35,82 36,22 36,23 403 872.023.033
20/5/2022 34,45 34,82 +1,90% 34,26 34,82 34,57 34,80 34,82 4.835 547.746.255
19/5/2022 33,55 34,17 +1,58% 33,34 34,30 33,93 34,17 34,20 1.757 434.404.979
18/5/2022 34,15 33,64 -1,64% 33,45 34,56 33,88 33,60 33,64 6.601 507.287.424
17/5/2022 34,92 34,20 -0,87% 34,15 35,13 34,40 34,19 34,20 1.834 602.266.953
16/5/2022 34,27 34,50 +0,32% 34,02 34,88 34,63 34,50 34,51 4.506 770.991.326
13/5/2022 34,08 34,39 +2,05% 33,90 34,44 34,25 34,37 34,39 2.254 383.784.601
12/5/2022 33,26 33,70 +0,75% 33,05 34,09 33,72 33,70 33,75 3.478 456.324.648
11/5/2022 32,65 33,45 +3,30% 32,65 33,90 33,52 33,45 33,51 3.137 474.263.390
10/5/2022 32,40 32,38 +0,72% 32,21 32,85 32,50 32,38 32,39 1.763 379.914.450
9/5/2022 32,80 32,15 -2,69% 32,08 33,03 32,46 32,14 32,15 6.366 510.658.322
6/5/2022 32,98 33,04 +2,93% 31,91 33,12 32,71 33,03 33,04 736 781.547.933
5/5/2022 32,00 32,10 -0,06% 31,04 32,50 31,91 32,02 32,10 1.485 362.760.925
4/5/2022 30,30 32,12 +6,22% 30,30 32,17 31,14 32,08 32,12 1.689 404.678.295
3/5/2022 30,06 30,24 +0,97% 29,83 30,39 30,11 30,23 30,24 172 302.181.754
2/5/2022 30,28 29,95 -0,33% 29,34 30,33 29,77 29,93 29,95 2.738 450.590.405
29/4/2022 30,63 30,05 -0,99% 30,05 31,58 31,08 30,05 30,16 5.137 469.579.122
28/4/2022 30,06 30,35 +1,13% 30,06 30,95 30,43 30,32 30,35 7.916 256.743.656
27/4/2022 30,12 30,01 -0,23% 29,96 30,54 30,14 30,01 30,03 9.014 246.234.593
26/4/2022 30,16 30,08 -0,40% 29,90 30,57 30,20 30,08 30,15 9.095 238.638.752
25/4/2022 29,98 30,20 -1,21% 29,53 30,44 29,85 30,20 30,22 3.875 408.793.508
22/4/2022 31,40 30,57 -3,75% 30,33 31,42 30,84 30,50 30,57 5.330 376.426.310
20/4/2022 31,66 31,76 +0,25% 31,33 31,96 31,58 31,75 31,76 3.054 440.697.217
19/4/2022 31,20 31,68 +3,09% 31,12 31,98 31,50 31,66 31,68 7.709 606.900.193
18/4/2022 31,20 30,73 -1,79% 30,47 31,40 30,81 30,73 30,74 2.901 389.268.741
14/4/2022 31,58 31,29 -7,73% 31,17 32,06 31,50 31,29 31,30 5.459 511.716.114
13/4/2022 34,49 34,65 +2,18% 34,10 34,79 34,50 34,64 34,65 5.139 522.928.931
12/4/2022 34,30 33,91 -0,12% 33,82 34,69 34,27 33,91 33,94 5.023 521.694.108
11/4/2022 34,03 33,95 -0,88% 33,78 34,20 33,93 33,95 33,96 2.232 382.161.912
8/4/2022 34,06 34,25 +0,62% 33,85 34,41 34,19 34,21 34,25 2.043 419.485.595
7/4/2022 32,60 34,04 +5,22% 32,51 34,05 33,44 34,03 34,04 3.356 488.489.302
6/4/2022 32,63 32,35 -0,34% 32,05 32,79 32,39 32,34 32,35 1.567 338.147.097
5/4/2022 32,70 32,46 -0,89% 32,44 33,07 32,63 32,45 32,46 1.302 405.562.990
4/4/2022 32,66 32,75 -0,85% 32,26 32,87 32,61 32,75 32,77 4.491 436.461.866
1/4/2022 33,51 33,03 -1,26% 32,92 33,79 33,35 33,03 33,06 3.575 488.692.636
31/3/2022 32,35 33,45 +1,46% 32,33 33,57 33,09 33,40 33,45 2.774 395.914.328
30/3/2022 32,37 32,97 +1,95% 32,35 32,98 32,72 32,94 32,97 578 350.375.763
29/3/2022 31,59 32,34 +2,41% 31,40 32,75 32,07 32,33 32,34 3.553 782.696.091
28/3/2022 31,90 31,58 -2,41% 31,00 31,90 31,58 31,58 31,59 3.961 468.430.064
25/3/2022 32,20 32,36 -0,19% 31,91 32,54 32,28 32,35 32,36 9.831 287.366.153
24/3/2022 32,06 32,42 +1,15% 31,68 32,60 32,24 32,42 32,44 8.305 292.853.045
23/3/2022 31,71 32,05 +1,58% 31,71 32,47 32,11 32,04 32,05 444 367.979.248
22/3/2022 31,90 31,55 -0,63% 31,35 32,10 31,62 31,53 31,55 2.686 358.245.329
21/3/2022 30,81 31,75 +3,49% 30,65 32,09 31,49 31,70 31,75 2.457 441.167.102
18/3/2022 30,07 30,68 +2,27% 29,86 30,81 30,47 30,67 30,68 1.234 357.789.517
17/3/2022 31,28 30,00 -2,69% 29,50 31,52 30,21 29,99 30,00 9.816 670.495.816
16/3/2022 31,30 30,83 -1,09% 30,38 31,50 30,91 30,83 30,85 3.144 451.604.368
15/3/2022 31,09 31,17 -2,26% 30,46 31,53 31,02 31,15 31,17 2.616 418.727.016
14/3/2022 32,59 31,89 -1,73% 31,53 33,03 32,02 31,88 31,89 1.207 438.881.781
11/3/2022 33,85 32,45 -3,77% 32,08 34,40 33,47 32,45 32,47 3.533 495.701.057
10/3/2022 32,56 33,72 +3,85% 32,52 34,59 33,58 33,72 33,73 4.886 680.812.512
9/3/2022 32,82 32,47 -0,06% 31,75 32,90 32,20 32,45 32,47 3.213 568.563.774
8/3/2022 32,24 32,49 +2,17% 31,52 32,99 32,33 32,45 32,49 6.619 717.902.525
7/3/2022 34,45 31,80 -7,07% 31,65 34,55 33,11 31,80 31,86 2.474 713.728.562
4/3/2022 34,10 34,22 -0,20% 33,82 34,69 34,10 34,13 34,22 2.498 405.493.675
3/3/2022 34,75 34,29 -1,18% 34,17 34,93 34,49 34,28 34,29 4.782 516.117.994
2/3/2022 35,00 34,70 +1,91% 34,39 35,39 34,79 34,70 34,71 4.433 503.995.896
25/2/2022 33,50 34,05 +1,64% 32,90 34,05 33,51 34,00 34,05 4.451 534.621.812
24/2/2022 34,63 33,50 -2,28% 32,69 35,28 33,96 33,45 33,50 4.277 1.007.122.551
23/2/2022 34,00 34,28 +1,69% 33,81 34,60 34,26 34,26 34,28 88 383.427.028
22/2/2022 34,00 33,71 -0,56% 33,21 34,68 33,86 33,71 33,72 1.426 488.275.319
21/2/2022 33,00 33,90 +2,48% 32,95 33,98 33,60 33,76 33,90 1.253 361.323.152
18/2/2022 32,57 33,08 +1,01% 32,28 33,08 32,65 0,00 0,00 7.940 280.154.454
17/2/2022 32,89 32,75 -0,49% 32,54 33,28 32,83 32,75 32,76 7.103 239.351.015
16/2/2022 32,75 32,91 +1,29% 32,75 33,69 33,36 32,91 33,00 590 348.067.814
15/2/2022 32,80 32,49 -1,55% 31,90 32,98 32,32 32,48 32,49 414 357.481.953
14/2/2022 33,76 33,00 -2,19% 32,83 33,95 33,23 33,00 33,02 9.931 401.509.821
11/2/2022 32,46 33,74 +4,39% 32,44 33,90 33,41 33,73 33,74 745 399.449.223
10/2/2022 32,15 32,32 +1,16% 32,01 32,90 32,54 32,27 32,32 7.597 293.618.676
9/2/2022 31,83 31,95 +0,35% 31,67 32,68 32,22 31,95 32,00 7.215 250.127.103
8/2/2022 32,15 31,84 -1,15% 31,27 32,15 31,59 31,82 31,84 1.829 314.581.046
7/2/2022 32,63 32,21 -1,80% 32,13 32,79 32,43 32,21 32,24 9.092 275.396.434
4/2/2022 32,38 32,80 +2,50% 31,89 33,22 32,76 32,76 32,80 9.860 331.299.435
3/2/2022 32,35 32,00 -1,84% 31,63 32,92 32,04 32,00 32,13 1.241 309.119.545
2/2/2022 33,27 32,60 -1,06% 32,37 33,45 32,68 32,60 32,61 8.237 282.048.564
1/2/2022 32,35 32,95 +2,04% 31,95 33,32 32,76 32,95 33,09 2.064 370.033.275
31/1/2022 33,00 32,29 -1,34% 32,07 33,22 32,46 32,29 32,37 1.131 383.015.999
28/1/2022 33,85 32,73 -3,17% 32,21 34,35 33,39 32,60 32,73 2.366 488.099.340
27/1/2022 34,20 33,80 -0,56% 33,17 34,64 34,06 33,80 33,85 887 395.648.173
26/1/2022 33,25 33,99 +2,75% 33,08 34,26 33,95 33,98 33,99 2.276 495.942.514
25/1/2022 31,93 33,08 +3,60% 31,59 33,22 32,43 33,05 33,08 2.825 414.378.607
24/1/2022 31,77 31,93 +0,50% 31,04 32,24 31,61 31,92 31,93 9.671 390.204.499
21/1/2022 31,41 31,77 +0,03% 31,41 31,88 31,68 31,76 31,77 7.190 278.023.434
20/1/2022 31,49 31,76 +1,15% 31,13 31,99 31,63 31,75 31,76 9.657 298.976.331
19/1/2022 31,70 31,40 -0,70% 31,40 32,20 31,84 31,39 31,40 807 339.623.687
18/1/2022 31,50 31,62 +0,89% 30,95 31,98 31,58 31,56 31,62 327 337.900.871
17/1/2022 31,45 31,34 -0,19% 31,24 31,79 31,56 31,34 31,56 2.075 319.713.257
14/1/2022 30,28 31,40 +3,84% 30,24 31,58 31,02 31,40 31,50 6.410 472.572.407
13/1/2022 29,65 30,24 +1,99% 29,56 30,62 30,26 30,21 30,24 2.134 431.761.656
12/1/2022 28,86 29,65 +2,77% 28,86 29,90 29,52 29,65 29,66 2.366 336.037.088
11/1/2022 28,05 28,85 +3,11% 27,85 29,06 28,56 28,85 28,90 9.720 273.658.441
10/1/2022 28,04 27,98 -0,57% 27,73 28,24 27,92 27,96 27,98 9.421 229.114.563
7/1/2022 28,15 28,14 +0,32% 27,82 28,30 28,08 28,10 28,14 8.114 219.384.607
6/1/2022 28,20 28,05 +0,14% 27,85 28,65 28,22 28,01 28,05 9.987 265.303.504
5/1/2022 29,27 28,01 -4,34% 27,95 29,35 28,58 28,00 28,19 3.014 337.105.463
4/1/2022 29,11 29,28 +0,97% 28,91 29,40 29,17 29,21 29,28 4.042 366.407.330
3/1/2022 28,60 29,00 +2,11% 28,54 29,21 28,96 29,00 29,05 202 500.012.854
23/12/2021 28,30 28,40 +0,89% 28,16 28,43 28,29 28,36 28,40 5.573 125.809.552
22/12/2021 28,25 28,15 -0,28% 27,98 28,47 28,18 28,15 28,16 5.503 163.507.232
21/12/2021 28,49 28,23 +0,25% 28,11 28,72 28,42 28,23 28,25 4.338 231.781.253
20/12/2021 28,86 28,16 -2,90% 27,69 28,86 28,03 28,16 28,19 879 619.679.105
17/12/2021 29,50 29,00 -2,23% 28,78 29,62 29,16 29,00 29,05 5.659 424.482.559
16/12/2021 29,49 29,66 +1,58% 29,48 29,96 29,73 29,66 29,72 9.639 798.203.374
15/12/2021 29,12 29,20 +0,34% 28,59 29,29 28,94 29,20 29,25 9.819 381.450.589
14/12/2021 29,47 29,10 -1,05% 29,01 29,85 29,41 29,10 29,13 5.735 218.620.015
13/12/2021 29,65 29,41 -0,78% 29,30 30,03 29,62 29,41 29,56 7.126 246.146.039
10/12/2021 29,47 29,64 +2,21% 29,47 30,09 29,69 29,63 29,65 6.361 229.887.842
9/12/2021 29,20 29,00 -1,19% 28,59 29,48 29,14 29,00 29,28 6.397 215.991.834
8/12/2021 29,36 29,35 -0,17% 29,22 30,05 29,60 29,35 29,39 6.526 300.981.543
7/12/2021 29,25 29,40 +2,05% 28,81 29,55 29,24 29,39 29,40 7.303 329.452.828
6/12/2021 28,80 28,81 +0,21% 28,71 29,27 29,02 28,81 28,95 8.607 380.736.692
3/12/2021 28,36 28,75 +1,41% 28,23 28,92 28,60 28,67 28,75 8.705 419.525.092
2/12/2021 26,83 28,35 -4,22% 26,22 28,49 27,42 28,33 28,35 3.992 687.366.230
1/12/2021 29,71 29,60 +0,10% 29,48 30,67 30,12 29,59 29,60 9.482 1.087.049.121
30/11/2021 29,40 29,57 +0,24% 28,88 29,65 29,13 29,56 29,57 4.910 1.683.658.737
29/11/2021 29,40 29,50 +3,29% 28,82 29,81 29,35 29,50 29,52 493 530.839.434
26/11/2021 28,70 28,56 -3,68% 28,09 29,15 28,54 28,56 28,60 1.144 523.985.239
25/11/2021 28,80 29,65 +4,55% 28,57 29,78 29,26 29,64 29,65 896 537.707.479
24/11/2021 27,80 28,36 +2,09% 27,51 28,44 28,04 28,36 28,40 9.686 342.450.049
23/11/2021 26,68 27,78 +5,23% 26,51 28,03 27,36 27,78 27,80 9.385 393.612.511
22/11/2021 26,51 26,40 +1,19% 26,30 27,12 26,76 26,40 26,45 9.043 363.424.485
19/11/2021 26,26 26,09 -1,47% 25,78 26,40 26,01 26,09 26,15 74 351.718.952
18/11/2021 26,74 26,48 -0,34% 26,05 26,74 26,38 26,48 26,50 8.006 296.817.421
17/11/2021 27,43 26,57 -2,60% 26,50 27,44 27,11 26,55 26,57 9.172 535.025.433
16/11/2021 27,15 27,28 +1,22% 26,65 27,56 27,28 27,28 27,29 2.073 783.552.074
12/11/2021 26,35 26,95 +2,20% 26,01 27,12 26,38 26,95 27,00 7.706 284.003.919
11/11/2021 26,79 26,37 -0,42% 26,25 27,00 26,49 26,37 26,40 6.609 236.762.575
10/11/2021 26,64 26,48 -0,38% 26,17 26,90 26,59 26,47 26,48 7.435 272.136.506
9/11/2021 26,16 26,58 +1,64% 26,16 26,95 26,64 26,58 26,66 6.193 256.931.842
8/11/2021 25,87 26,15 +0,81% 25,74 26,65 26,19 26,15 26,19 7.452 271.317.924
5/11/2021 26,31 25,94 -0,23% 25,79 26,52 26,04 25,93 25,94 7.968 342.554.465
4/11/2021 27,04 26,00 -3,13% 25,86 27,22 26,30 26,00 26,01 110 389.241.429
3/11/2021 28,00 26,84 -4,25% 26,84 28,00 27,30 26,84 26,85 1.090 465.505.946
1/11/2021 27,65 28,03 +2,49% 27,40 28,31 27,87 28,00 28,03 8.279 339.334.319
29/10/2021 29,20 27,35 -6,27% 26,98 29,30 27,89 27,35 27,36 4.166 639.763.858
28/10/2021 28,69 29,18 +1,99% 28,26 29,24 28,86 29,15 29,18 5.729 340.157.988
27/10/2021 28,83 28,61 +0,03% 28,47 29,05 28,82 28,60 28,61 4.248 206.391.121
26/10/2021 28,99 28,60 -1,38% 28,60 29,23 28,92 28,60 28,71 5.930 297.608.836
25/10/2021 27,29 29,00 +6,62% 27,29 29,29 28,50 29,00 29,06 7.688 412.501.906
22/10/2021 27,30 27,20 -1,45% 25,76 27,75 26,62 27,18 27,20 144 567.270.355
21/10/2021 28,00 27,60 -3,09% 26,94 28,17 27,53 27,52 27,60 7.289 393.929.205
20/10/2021 28,18 28,48 +1,71% 27,97 28,78 28,40 28,48 28,49 4.630 243.494.827
19/10/2021 29,33 28,00 -4,76% 27,88 29,33 28,45 27,99 28,00 7.094 342.860.765
18/10/2021 29,60 29,40 -0,51% 29,01 29,63 29,38 29,40 29,45 5.250 244.875.512
15/10/2021 29,68 29,55 -0,27% 29,51 29,82 29,63 29,55 29,60 4.582 190.070.854
14/10/2021 29,72 29,63 +0,41% 29,51 30,21 29,91 29,61 29,64 6.788 344.102.435
13/10/2021 29,21 29,51 +0,92% 29,10 29,69 29,46 29,51 29,60 5.429 256.914.954
11/10/2021 29,40 29,24 +0,48% 29,17 29,84 29,57 29,24 29,26 6.850 280.760.734
8/10/2021 28,87 29,10 +1,57% 28,73 29,56 29,14 29,07 29,10 6.739 339.318.447
7/10/2021 28,85 28,65 -0,10% 28,26 28,98 28,72 28,64 28,65 5.350 253.087.242
6/10/2021 29,00 28,68 -2,45% 28,25 29,15 28,72 28,67 28,69 6.017 294.778.463
5/10/2021 28,80 29,40 +2,19% 28,79 29,45 29,21 29,38 29,40 9.177 486.664.561
4/10/2021 27,98 28,77 +3,01% 27,71 28,80 28,43 28,77 28,78 38 506.624.425
1/10/2021 27,17 27,93 +2,68% 27,10 27,99 27,62 27,92 27,93 5.763 279.863.828
30/9/2021 27,42 27,20 -0,48% 27,15 27,57 27,36 27,20 27,25 5.072 210.553.807
29/9/2021 27,20 27,33 +1,75% 26,83 27,50 27,29 27,33 27,34 4.963 209.549.880
28/9/2021 27,14 26,86 -0,92% 26,74 27,88 27,31 26,86 26,90 6.022 320.993.353
27/9/2021 27,10 27,11 +0,78% 26,50 27,45 27,17 27,10 27,12 5.833 287.995.429
24/9/2021 26,78 26,90 +0,37% 25,91 27,06 26,84 26,85 26,90 4.701 200.102.253
23/9/2021 26,00 26,80 +3,47% 25,93 26,93 26,55 26,80 26,81 5.365 223.055.901
22/9/2021 25,30 25,90 +2,78% 25,30 26,22 25,92 25,90 25,91 5.620 245.621.766
21/9/2021 24,85 25,20 +2,07% 24,54 25,35 24,96 25,19 25,20 5.776 256.176.050
20/9/2021 24,33 24,69 -0,84% 23,80 24,69 24,15 24,65 24,69 9.916 380.064.194
17/9/2021 25,89 24,90 -4,60% 24,78 26,04 25,18 24,90 24,95 9.248 351.544.516
16/9/2021 26,26 26,10 -0,50% 25,52 26,27 25,88 26,06 26,10 5.044 181.114.056
15/9/2021 25,95 26,23 +1,08% 25,88 26,46 26,18 26,22 26,23 4.945 182.015.701
14/9/2021 25,89 25,95 -1,11% 25,66 26,25 25,95 25,94 25,95 5.485 217.877.067
13/9/2021 25,78 26,24 +3,35% 25,64 26,39 26,08 26,21 26,24 5.912 263.843.707
10/9/2021 26,15 25,39 -1,05% 25,34 26,28 25,64 25,39 25,40 7.551 308.789.839
9/9/2021 25,27 25,66 +2,60% 24,17 25,85 24,75 25,66 25,67 3.952 607.210.824
8/9/2021 26,35 25,01 -5,44% 24,79 26,35 25,54 25,01 25,03 3.432 496.170.849
6/9/2021 26,30 26,45 +0,84% 26,15 26,70 26,49 26,45 26,48 4.704 189.761.988
3/9/2021 26,70 26,23 -1,47% 26,12 26,90 26,35 26,23 26,25 6.439 249.598.288
2/9/2021 27,04 26,62 -1,59% 26,47 27,35 26,89 26,60 26,62 6.788 276.712.781
1/9/2021 27,42 27,05 -0,95% 26,35 27,43 26,90 27,00 27,05 9.048 354.860.842
31/8/2021 28,28 27,31 -3,50% 27,00 28,28 27,59 27,31 27,32 8.600 342.086.762
30/8/2021 28,44 28,30 -0,53% 28,25 28,69 28,47 28,30 28,38 5.803 259.564.355
27/8/2021 27,60 28,45 +3,27% 27,51 28,49 28,13 28,45 28,48 6.459 294.764.356
26/8/2021 27,57 27,55 -0,72% 27,49 27,88 27,66 27,55 27,56 4.960 179.504.237
25/8/2021 27,63 27,75 +0,25% 27,38 27,82 27,58 27,73 27,75 6.912 232.760.948
24/8/2021 27,25 27,68 +2,33% 27,20 27,68 27,40 27,63 27,68 4.654 196.438.843
23/8/2021 26,92 27,05 +1,88% 26,79 27,30 27,10 27,05 27,07 5.605 237.932.190
20/8/2021 26,44 26,55 -0,30% 26,18 26,60 26,38 26,50 26,55 5.737 236.230.395
19/8/2021 26,40 26,63 -0,71% 26,12 26,86 26,49 26,63 26,66 5.529 265.535.996
18/8/2021 27,03 26,82 -0,48% 26,67 27,30 26,95 26,82 26,83 5.031 233.347.851
17/8/2021 26,71 26,95 -5,93% 26,46 27,62 27,01 26,95 26,96 7.934 381.444.877
16/8/2021 29,30 28,65 -2,48% 28,26 29,30 28,73 28,65 28,66 193 486.965.168
13/8/2021 29,10 29,38 +0,79% 29,01 29,59 29,30 29,37 29,38 8.431 389.567.346
12/8/2021 28,67 29,15 +1,50% 28,52 29,18 28,89 29,10 29,15 7.788 341.704.172
11/8/2021 28,28 28,72 +1,52% 27,99 28,98 28,52 28,72 28,75 6.655 298.224.619
10/8/2021 28,23 28,29 +0,46% 28,23 28,76 28,51 28,29 28,30 6.207 277.048.196
9/8/2021 28,00 28,16 -0,60% 27,68 28,20 28,00 28,15 28,16 7.475 319.623.592
6/8/2021 28,45 28,33 +0,11% 28,02 28,79 28,33 28,33 28,35 6.636 279.602.613
5/8/2021 28,70 28,30 +7,56% 28,07 28,96 28,57 28,30 28,31 6.970 930.644.407
4/8/2021 26,85 26,31 -1,83% 25,96 26,85 26,30 26,30 26,31 7.348 296.844.872
3/8/2021 26,45 26,80 +1,52% 25,78 26,86 26,36 26,80 26,81 7.540 319.695.396
2/8/2021 27,12 26,40 -2,08% 26,38 27,41 26,91 26,40 26,43 778 415.663.231
30/7/2021 27,60 26,96 -3,13% 26,83 27,80 27,24 26,95 26,96 8.572 294.899.829
29/7/2021 27,75 27,83 +0,47% 27,53 27,91 27,75 27,82 27,83 4.305 173.150.361
28/7/2021 27,22 27,70 +2,03% 27,20 27,89 27,56 27,70 27,71 5.023 220.485.582
27/7/2021 27,38 27,15 -1,24% 26,91 27,40 27,17 27,13 27,15 4.108 175.480.115
26/7/2021 26,68 27,49 +2,69% 26,68 27,49 27,16 27,48 27,49 6.072 219.274.311
23/7/2021 27,10 26,77 -0,52% 26,69 27,17 26,88 26,71 26,77 3.646 147.755.042
22/7/2021 26,95 26,91 -0,52% 26,73 27,21 26,95 26,91 26,92 4.029 170.357.234
21/7/2021 26,66 27,05 +1,69% 26,60 27,23 27,01 27,01 27,05 5.196 234.656.879
20/7/2021 26,30 26,60 +1,29% 25,91 26,93 26,45 26,60 26,64 5.877 237.763.869
19/7/2021 25,95 26,26 -1,35% 25,85 26,44 26,06 26,26 26,27 8.447 317.037.168
16/7/2021 27,13 26,62 -1,77% 26,59 27,39 26,94 26,62 26,66 6.227 233.384.702
15/7/2021 27,60 27,10 -1,85% 26,93 27,63 27,26 27,10 27,15 7.000 276.363.171
14/7/2021 27,99 27,61 -1,07% 27,55 28,20 27,86 27,60 27,61 5.517 222.732.582
13/7/2021 27,70 27,91 +0,65% 27,39 27,96 27,66 27,90 27,91 5.220 191.257.655
12/7/2021 27,49 27,73 +0,76% 27,30 27,78 27,54 27,70 27,73 6.221 234.867.440
8/7/2021 27,45 27,52 -1,92% 27,27 27,67 27,45 27,51 27,52 6.485 256.291.335
7/7/2021 28,16 28,06 +1,30% 27,42 28,27 27,85 28,05 28,06 7.054 273.860.782
6/7/2021 28,85 27,70 -3,89% 27,68 28,95 28,05 27,70 27,73 1.272 426.726.260
5/7/2021 29,07 28,82 -1,10% 28,37 29,16 28,78 28,82 28,90 7.289 314.918.902
2/7/2021 29,12 29,14 +0,55% 28,73 29,37 29,04 29,14 29,15 479 324.255.332
1/7/2021 29,60 28,98 -1,40% 28,92 29,87 29,25 28,98 29,02 5.988 456.546.728
30/6/2021 29,15 29,39 +0,82% 28,93 29,55 29,37 29,37 29,39 1.125 394.270.806
29/6/2021 29,03 29,15 +0,45% 28,73 29,17 29,00 29,10 29,15 4.171 200.711.074
28/6/2021 29,08 29,02 -0,31% 28,68 29,27 28,92 29,02 29,03 4.683 221.098.375
25/6/2021 29,63 29,11 -1,75% 28,96 29,78 29,44 29,11 29,14 5.509 264.493.449
24/6/2021 29,26 29,63 +1,13% 29,23 29,64 29,42 29,55 29,63 5.299 259.361.031
23/6/2021 29,10 29,30 +0,86% 29,00 29,50 29,30 29,26 29,30 6.112 281.409.392
22/6/2021 28,95 29,05 +0,45% 28,67 29,26 28,92 29,05 29,10 5.812 261.596.647
21/6/2021 28,39 28,92 +2,77% 28,39 29,00 28,80 28,92 28,94 6.718 301.510.991
18/6/2021 28,00 28,14 +0,14% 26,87 28,42 28,09 28,14 28,19 5.512 249.843.593
17/6/2021 28,93 28,10 -3,70% 27,83 29,19 28,38 28,10 28,13 9.185 409.170.902
16/6/2021 29,00 29,18 +0,69% 28,79 29,26 29,06 29,17 29,20 6.082 271.412.001
15/6/2021 29,00 28,98 +0,76% 28,62 29,05 28,89 28,97 28,98 5.484 242.583.209
14/6/2021 28,88 28,76 +0,91% 28,61 29,34 29,00 28,76 28,77 6.952 329.523.198
11/6/2021 28,73 28,50 -0,63% 28,25 28,85 28,59 28,49 28,50 4.849 227.087.580
10/6/2021 28,74 28,68 -0,35% 28,58 29,02 28,82 0,00 0,00 5.451 256.755.628
9/6/2021 28,70 28,78 +0,17% 28,52 29,07 28,85 28,77 28,78 7.443 358.939.837
8/6/2021 28,21 28,73 +1,84% 27,94 28,79 28,45 28,70 28,73 8.267 385.464.192
7/6/2021 28,49 28,21 -0,81% 28,00 28,55 28,27 28,21 28,27 8.758 399.399.089
4/6/2021 28,06 28,44 +1,46% 27,93 28,61 28,36 28,44 28,45 9.887 460.323.455
2/6/2021 27,28 28,03 +2,64% 27,22 28,06 27,77 28,03 28,05 514 530.514.343
1/6/2021 27,34 27,31 +1,49% 27,01 27,67 27,28 27,30 27,31 1.111 561.831.570
31/5/2021 26,96 26,91 -0,11% 26,78 27,20 26,92 26,90 26,91 8.719 402.678.471
28/5/2021 26,15 26,94 +4,02% 26,05 27,00 26,76 26,94 26,95 566 481.657.977
27/5/2021 26,08 25,90 -0,35% 25,80 26,25 26,03 25,90 25,96 4.829 185.531.575
26/5/2021 25,84 25,99 +0,66% 25,65 26,17 25,91 25,99 26,00 5.804 233.645.649
25/5/2021 26,39 25,82 -1,90% 25,78 26,62 26,17 25,82 25,83 6.433 259.395.464
24/5/2021 26,25 26,32 +1,62% 26,00 26,50 26,31 26,31 26,32 6.659 286.166.301
21/5/2021 26,00 25,90 0,00% 25,90 26,30 26,08 25,90 25,92 5.354 246.876.104
20/5/2021 26,15 25,90 -0,96% 25,72 26,27 25,95 25,82 25,90 6.088 243.862.723
19/5/2021 25,98 26,15 -0,83% 24,80 26,34 26,03 26,14 26,15 8.215 371.203.091
18/5/2021 26,66 26,37 -0,86% 26,27 26,79 26,48 26,36 26,37 7.871 323.864.281
17/5/2021 26,18 26,60 +1,33% 25,82 26,65 26,47 26,60 26,61 9.194 419.962.574
14/5/2021 25,81 26,25 +4,87% 25,55 26,38 25,99 26,25 26,26 5.054 759.220.445
13/5/2021 24,78 25,03 +0,85% 24,42 25,09 24,78 25,00 25,03 7.098 293.913.369
12/5/2021 25,03 24,82 -1,31% 24,69 25,52 25,06 24,80 24,82 8.952 365.872.368
11/5/2021 24,47 25,15 +1,74% 24,29 25,16 24,87 25,12 25,15 9.915 404.171.952
10/5/2021 24,65 24,72 +1,56% 24,55 24,96 24,78 24,71 24,72 1.276 471.852.811
7/5/2021 23,62 24,34 +3,71% 23,47 24,44 24,02 24,34 24,35 9.377 418.866.109
6/5/2021 23,78 23,47 -1,51% 23,41 23,84 23,59 23,46 23,47 5.673 206.376.130
5/5/2021 23,00 23,83 +3,79% 22,97 23,93 23,72 23,80 23,83 7.994 325.771.624
4/5/2021 23,50 22,96 -1,88% 22,91 23,65 23,20 22,96 22,98 9.036 329.994.379
3/5/2021 23,69 23,40 -1,06% 23,31 23,91 23,50 23,40 23,41 8.904 325.459.921
30/4/2021 23,62 23,65 -0,08% 23,28 23,93 23,70 23,65 23,68 7.422 293.235.018
29/4/2021 24,05 23,67 -1,05% 23,43 24,29 23,76 23,63 23,67 9.506 337.807.827
28/4/2021 23,25 23,92 +3,33% 23,25 24,08 23,73 23,90 23,92 7.052 293.604.300
27/4/2021 23,80 23,15 -2,73% 23,13 24,16 23,51 23,15 23,16 44 388.620.209
26/4/2021 23,78 23,80 +0,42% 23,62 24,04 23,80 23,76 23,80 6.443 237.198.621
23/4/2021 23,76 23,70 -0,21% 23,52 23,95 23,71 23,70 23,71 6.299 234.963.621
22/4/2021 24,11 23,75 -0,54% 23,66 24,18 23,89 23,74 23,75 6.997 271.754.400
20/4/2021 24,30 23,88 -1,65% 23,76 24,59 24,04 23,87 23,88 9.821 378.140.387
19/4/2021 22,99 24,28 +5,75% 22,78 24,88 24,06 24,27 24,28 415 919.154.311
16/4/2021 23,15 22,96 -1,08% 22,81 23,24 23,00 22,96 22,97 725 363.369.505
15/4/2021 23,78 23,21 -4,64% 23,04 23,82 23,41 23,20 23,21 3.023 465.049.174
14/4/2021 24,15 24,34 +1,42% 23,98 24,57 24,34 24,34 24,35 1.249 474.720.308
13/4/2021 23,95 24,00 +0,54% 23,70 24,10 23,94 24,00 24,01 7.804 316.184.008
12/4/2021 23,95 23,87 +0,42% 23,78 24,35 23,98 23,87 23,88 8.891 348.859.993
9/4/2021 23,70 23,77 +0,08% 23,38 23,78 23,64 23,76 23,77 6.786 257.634.403
8/4/2021 23,98 23,75 -1,17% 23,38 24,03 23,67 23,74 23,75 1.899 422.866.288
7/4/2021 24,03 24,03 +0,13% 23,94 24,33 24,12 24,03 24,04 7.986 311.330.899
6/4/2021 24,12 24,00 0,00% 23,92 24,36 24,11 24,00 24,01 9.078 336.904.108
5/4/2021 24,00 24,00 +0,21% 23,70 24,20 23,91 23,99 24,00 9.728 352.602.337
1/4/2021 24,30 23,95 -0,95% 23,79 24,32 24,02 23,94 23,95 9.512 326.765.139
31/3/2021 23,81 24,18 +1,77% 23,77 24,22 24,10 24,17 24,18 8.420 323.474.624
30/3/2021 23,69 23,76 0,00% 23,57 23,98 23,81 23,75 23,76 7.343 274.522.311
29/3/2021 23,35 23,76 +1,11% 23,15 23,77 23,59 23,75 23,76 7.533 293.072.732
26/3/2021 23,48 23,50 +1,25% 23,12 23,87 23,54 23,46 23,50 7.578 293.398.877
25/3/2021 22,77 23,21 +1,80% 22,12 23,29 22,70 23,21 23,22 9.325 370.222.538
24/3/2021 23,25 22,80 -0,18% 22,80 23,54 23,22 22,80 22,84 7.384 288.465.496
23/3/2021 23,22 22,84 -2,97% 22,84 23,63 23,24 22,83 22,84 8.358 321.436.616
22/3/2021 23,71 23,54 -1,83% 23,24 23,77 23,48 23,53 23,54 7.759 283.288.912
19/3/2021 23,26 23,98 +3,27% 23,19 24,03 23,73 23,98 23,99 8.975 358.814.754
18/3/2021 24,00 23,22 -3,53% 23,05 24,02 23,57 23,21 23,22 9.858 356.861.062
17/3/2021 23,15 24,07 +3,26% 23,00 24,12 23,82 24,06 24,07 2.440 505.510.750
16/3/2021 23,60 23,31 -1,23% 23,23 23,68 23,43 23,31 23,32 9.248 303.572.459
15/3/2021 23,15 23,60 +1,94% 23,10 23,65 23,34 23,60 23,61 497 389.863.315
12/3/2021 23,29 23,15 -1,07% 22,86 23,38 23,10 23,12 23,15 9.019 330.721.882
11/3/2021 22,51 23,40 +5,03% 22,50 23,49 23,05 23,40 23,41 5.782 625.663.076
10/3/2021 22,00 22,28 +3,10% 21,59 22,34 22,04 22,26 22,28 1.275 460.527.083
9/3/2021 21,35 21,61 +2,17% 20,87 21,95 21,44 21,60 21,61 4.359 532.646.584
8/3/2021 22,00 21,15 -5,41% 21,00 22,27 21,70 21,15 21,19 1.499 810.433.350
5/3/2021 22,40 22,36 +0,77% 22,28 23,20 22,60 22,36 22,38 4.323 619.960.802
4/3/2021 21,30 22,19 +4,67% 21,13 22,40 21,93 22,17 22,19 6.204 693.421.852
3/3/2021 21,79 21,20 -3,50% 20,50 21,90 21,07 21,14 21,20 2.208 1.128.451.038
2/3/2021 21,70 21,97 -0,59% 20,68 22,32 21,49 21,95 21,97 5.873 1.001.731.172
1/3/2021 22,86 22,10 -0,99% 21,92 23,24 22,48 22,10 22,12 1.006 898.737.071
26/2/2021 23,25 22,32 -4,00% 22,00 23,58 22,52 22,31 22,32 1.359 1.265.870.778
25/2/2021 25,08 23,25 -4,91% 23,13 25,25 24,26 23,25 23,28 3.344 1.468.367.181
24/2/2021 24,57 24,45 +1,37% 24,02 25,00 24,43 24,44 24,45 2.481 1.437.058.308
23/2/2021 23,05 24,12 +12,03% 22,72 24,25 23,36 24,11 24,12 806 3.107.793.584
22/2/2021 23,00 21,53 -21,42% 21,44 23,18 22,03 21,53 21,54 8.425 5.361.200.501
19/2/2021 28,02 27,40 -6,39% 27,18 28,48 27,62 27,40 27,47 2.940 1.110.841.541
18/2/2021 30,17 29,27 -0,91% 29,05 30,90 29,91 29,20 29,27 9.029 504.789.270
17/2/2021 28,44 29,54 +3,87% 28,15 29,59 29,00 29,53 29,54 6.384 330.281.788
12/2/2021 28,05 28,44 +1,39% 27,62 28,48 28,10 28,42 28,44 4.682 207.143.454
11/2/2021 28,00 28,05 +0,54% 27,87 28,49 28,22 28,05 28,06 4.689 227.672.917
10/2/2021 27,87 27,90 +1,34% 27,14 28,04 27,56 27,90 27,91 6.193 269.641.109
9/2/2021 28,11 27,53 -2,03% 27,38 28,36 27,75 27,53 27,56 8.307 357.329.188
8/2/2021 28,68 28,10 -2,87% 27,80 29,29 28,39 28,09 28,10 564 497.724.215
5/2/2021 28,90 28,93 +0,10% 28,33 30,08 29,55 28,93 29,00 757 595.649.794
4/2/2021 28,85 28,90 +0,24% 28,20 28,97 28,61 28,89 28,90 5.613 259.913.179
3/2/2021 28,93 28,83 +0,21% 28,66 29,14 28,88 28,83 28,90 6.202 311.442.760
2/2/2021 28,33 28,77 +5,00% 28,20 29,13 28,69 28,72 28,77 589 566.228.777
1/2/2021 27,21 27,40 +2,58% 26,84 27,67 27,17 27,40 27,50 172 504.356.694
29/1/2021 27,70 26,71 -4,27% 26,71 27,76 27,12 26,71 26,76 8.066 324.008.525
28/1/2021 27,17 27,90 +2,05% 27,17 28,45 27,94 27,88 27,90 5.626 273.829.633
27/1/2021 26,80 27,34 +1,03% 26,54 28,15 27,32 27,31 27,37 6.503 304.728.547
26/1/2021 27,08 27,06 +0,22% 26,83 27,96 27,31 27,06 27,07 6.796 314.178.013
22/1/2021 27,00 27,00 -2,32% 26,58 27,24 26,91 27,00 27,14 8.300 365.651.520
21/1/2021 28,04 27,64 -2,23% 27,52 28,40 27,85 27,62 27,66 6.430 274.358.274
20/1/2021 28,80 28,27 -1,60% 28,12 29,10 28,59 28,25 28,27 5.781 280.482.062
19/1/2021 28,39 28,73 +2,35% 27,66 28,82 28,25 28,73 28,74 7.130 339.765.599
18/1/2021 28,20 28,07 -0,18% 28,00 28,84 28,37 28,07 28,10 7.782 344.997.536
15/1/2021 29,04 28,12 -4,52% 28,05 29,09 28,43 28,11 28,14 3.764 615.673.354
14/1/2021 29,09 29,45 +0,72% 28,74 29,67 29,25 29,45 29,48 7.007 341.630.095
13/1/2021 30,69 29,24 -5,06% 29,03 30,86 29,66 29,24 29,26 1.160 527.637.547
12/1/2021 31,00 30,80 -0,65% 30,76 31,55 31,12 30,80 30,87 6.616 324.944.976
11/1/2021 30,59 31,00 -0,58% 28,38 31,05 30,61 30,81 31,00 7.761 383.958.097
8/1/2021 31,32 31,18 +0,42% 30,37 31,74 31,07 31,13 31,18 9.309 499.682.655
7/1/2021 30,32 31,05 +3,22% 30,32 31,13 30,78 31,04 31,05 9.046 465.826.389
6/1/2021 30,43 30,08 +0,13% 30,05 30,87 30,55 30,08 30,09 279 552.408.290
5/1/2021 28,91 30,04 +3,94% 28,24 30,17 29,36 30,02 30,04 1.728 609.666.090
4/1/2021 28,46 28,90 +2,23% 28,46 29,17 28,81 28,89 28,90 1.794 564.722.140
30/12/2020 28,27 28,27 +0,11% 28,19 28,47 28,33 28,27 28,35 4.397 196.540.406
29/12/2020 28,30 28,24 +0,11% 28,00 28,44 28,21 28,20 28,24 4.267 161.803.226
28/12/2020 28,29 28,21 +0,75% 28,20 28,50 28,31 28,21 28,22 5.828 224.331.110
23/12/2020 27,29 28,00 +2,60% 27,29 28,24 27,92 27,98 28,00 5.411 247.510.346
22/12/2020 27,10 27,29 +0,81% 27,05 27,49 27,25 27,28 27,30 4.485 180.732.998
21/12/2020 27,30 27,07 -3,84% 26,45 27,50 27,09 27,07 27,08 937 478.688.906
18/12/2020 28,19 28,15 -0,14% 28,03 28,33 28,18 28,14 28,15 4.410 186.764.045
17/12/2020 28,19 28,19 +0,07% 28,09 28,39 28,23 28,19 28,20 4.904 216.508.359
16/12/2020 27,85 28,17 +1,33% 27,49 28,22 27,89 28,16 28,17 5.702 249.104.132
15/12/2020 27,62 27,80 +0,54% 27,62 27,97 27,81 27,72 27,80 5.396 248.021.090
14/12/2020 28,10 27,65 -0,18% 27,63 28,27 27,90 27,65 27,70 5.346 234.333.313
11/12/2020 27,55 27,70 -0,18% 27,30 27,83 27,53 27,65 27,70 5.180 232.643.015
10/12/2020 27,00 27,75 +3,20% 26,97 28,19 27,74 27,74 27,75 9.181 467.651.372
9/12/2020 26,77 26,89 +1,01% 26,43 26,96 26,70 26,87 26,89 4.989 220.579.448
8/12/2020 27,00 26,62 -1,11% 26,47 27,13 26,82 26,62 26,70 6.499 263.570.134
7/12/2020 27,40 26,92 -2,11% 26,69 27,77 27,26 26,91 26,92 8.911 396.279.097
4/12/2020 27,01 27,50 +3,23% 27,01 27,55 27,33 27,47 27,50 8.487 404.888.542
3/12/2020 26,09 26,64 +2,86% 26,06 26,87 26,46 26,55 26,64 8.533 372.156.320
2/12/2020 25,49 25,90 +1,25% 25,32 26,49 25,89 25,90 25,92 9.012 426.335.830
1/12/2020 25,20 25,58 +2,81% 25,20 25,77 25,49 25,58 25,59 9.603 425.847.700
30/11/2020 25,22 24,88 -2,66% 23,98 25,88 25,35 24,88 24,92 6.829 307.497.241
27/11/2020 25,85 25,56 -0,93% 25,30 26,05 25,82 25,56 25,58 5.594 219.313.298
26/11/2020 26,00 25,80 -1,56% 25,55 26,00 25,73 25,80 25,82 6.852 257.736.666
25/11/2020 26,22 26,21 -0,15% 25,68 26,49 26,11 26,20 26,21 7.878 383.258.637
24/11/2020 25,50 26,25 +4,83% 25,50 26,65 26,14 26,24 26,25 2.922 640.850.678
23/11/2020 23,94 25,04 +5,48% 23,93 25,04 24,59 25,03 25,04 388 453.204.842
20/11/2020 23,80 23,74 -0,46% 23,48 23,98 23,71 23,65 23,74 3.501 118.223.327
19/11/2020 23,50 23,85 +1,10% 22,73 23,91 23,62 23,81 23,85 5.258 205.238.630
18/11/2020 23,97 23,59 -0,55% 23,59 24,13 23,92 23,59 23,67 7.011 278.856.508
17/11/2020 23,01 23,72 +1,80% 22,72 24,12 23,69 23,71 23,72 9.431 403.868.347
16/11/2020 23,05 23,30 +2,82% 23,03 23,63 23,37 23,29 23,30 849 475.773.307
13/11/2020 21,80 22,66 +3,71% 21,80 22,78 22,42 22,66 22,67 5.436 214.676.529
12/11/2020 22,70 21,85 -4,38% 21,78 22,80 22,25 21,84 21,85 5.997 220.535.938
11/11/2020 23,26 22,85 -1,08% 22,01 23,35 22,76 22,83 22,85 8.123 350.542.094
10/11/2020 21,87 23,10 +6,85% 21,81 23,14 22,67 23,09 23,10 8.554 829.649.437
9/11/2020 20,49 21,62 +9,52% 20,45 22,65 21,64 21,59 21,62 9.160 882.847.452
6/11/2020 19,59 19,74 -0,80% 19,40 19,91 19,75 19,74 19,84 4.945 141.039.311
5/11/2020 19,72 19,90 +0,76% 19,72 19,99 19,85 19,89 19,90 4.917 156.934.228
4/11/2020 19,85 19,75 -0,70% 19,27 20,06 19,67 19,75 19,76 6.218 204.914.872
3/11/2020 19,57 19,89 +5,18% 19,33 19,89 19,61 19,85 19,89 7.694 266.050.089
30/10/2020 19,19 18,91 -2,17% 18,87 19,55 19,12 18,91 18,92 6.601 200.089.990
29/10/2020 18,47 19,33 +3,37% 17,76 19,35 18,52 19,32 19,33 151 323.206.511
28/10/2020 19,50 18,70 -6,45% 18,69 19,55 19,01 18,69 18,72 6.137 470.453.870
27/10/2020 20,24 19,99 -1,09% 19,82 20,36 19,95 19,95 19,99 7.483 204.251.109
26/10/2020 20,40 20,21 -2,13% 20,03 20,55 20,26 20,21 20,22 5.787 174.857.792
23/10/2020 20,86 20,65 -0,82% 20,56 21,11 20,80 20,65 20,66 6.012 192.095.075
22/10/2020 20,14 20,82 +3,43% 20,06 20,82 20,58 20,80 20,82 8.274 305.257.539
21/10/2020 20,00 20,13 -0,45% 19,84 20,32 20,04 20,12 20,13 6.444 191.287.454
20/10/2020 19,70 20,22 +3,69% 19,60 20,25 19,97 20,21 20,22 6.800 226.911.913
19/10/2020 19,42 19,50 +0,67% 19,25 19,93 19,65 19,50 19,56 6.222 198.058.381
16/10/2020 19,79 19,37 -1,92% 19,34 19,79 19,46 19,36 19,37 9.087 254.056.829
15/10/2020 19,64 19,75 -1,50% 19,45 19,77 19,62 19,75 19,77 7.495 208.671.171
14/10/2020 20,03 20,05 -0,35% 19,94 20,36 20,19 20,05 20,06 6.188 199.367.751
13/10/2020 19,85 20,12 +1,36% 19,74 20,12 19,93 20,11 20,12 6.693 211.748.005
9/10/2020 20,40 19,85 -2,70% 19,85 20,50 20,00 19,85 19,90 9.946 312.379.549
8/10/2020 20,01 20,40 +2,87% 19,86 20,58 20,15 20,35 20,40 5.754 185.772.570
7/10/2020 19,95 19,83 -0,65% 19,56 20,14 19,82 19,83 19,84 6.103 165.809.988
6/10/2020 20,50 19,96 -0,50% 19,95 20,69 20,31 19,96 19,98 7.063 235.846.951
5/10/2020 19,40 20,06 +5,30% 19,24 20,17 19,69 20,05 20,06 8.587 277.514.722
2/10/2020 19,72 19,05 -4,22% 19,05 19,72 19,32 19,04 19,05 4.370 414.159.905
1/10/2020 19,68 19,89 +0,96% 19,14 20,04 19,50 19,84 19,89 9.148 286.687.371
30/9/2020 19,48 19,70 +1,76% 19,48 20,02 19,77 19,70 19,73 5.537 177.670.349
29/9/2020 19,64 19,36 -1,68% 19,25 19,86 19,49 19,36 19,37 6.807 191.988.246
28/9/2020 20,36 19,69 -2,19% 19,69 20,55 20,05 19,68 19,69 7.724 220.910.323
25/9/2020 20,15 20,13 -1,32% 19,88 20,27 20,07 20,13 20,14 5.586 161.672.700
24/9/2020 20,23 20,40 +0,94% 20,07 20,70 20,28 20,40 20,41 5.696 178.732.185
23/9/2020 20,89 20,21 -2,88% 20,21 20,95 20,57 20,21 20,23 6.950 198.918.104
22/9/2020 20,90 20,81 -0,38% 20,75 21,35 20,95 20,81 20,83 6.046 180.260.748
21/9/2020 21,45 20,89 -3,82% 20,81 21,45 21,04 20,88 20,89 14 318.576.496
18/9/2020 22,14 21,72 -1,85% 21,56 22,14 21,83 21,72 21,75 6.228 206.820.661
17/9/2020 21,65 22,13 +1,56% 21,46 22,16 21,89 22,13 22,15 5.418 181.447.435
16/9/2020 21,85 21,79 +0,55% 21,60 21,98 21,80 21,78 21,79 4.947 165.553.033
15/9/2020 22,00 21,67 -0,23% 21,56 22,05 21,77 21,66 21,67 5.881 188.339.936
14/9/2020 21,87 21,72 -1,05% 21,43 22,00 21,62 21,71 21,73 8.081 254.975.356
11/9/2020 22,14 21,95 -0,99% 21,76 22,37 21,96 21,95 21,98 6.951 229.764.725
10/9/2020 22,50 22,17 -2,33% 22,13 22,54 22,31 22,16 22,17 7.079 226.935.285
9/9/2020 22,37 22,70 +1,89% 22,37 22,76 22,62 22,69 22,70 5.886 209.818.765
8/9/2020 22,56 22,28 -2,49% 21,92 22,57 22,15 22,28 22,30 1.914 399.684.698
4/9/2020 22,87 22,85 +0,04% 22,59 23,03 22,83 22,85 22,91 4.886 183.522.172
3/9/2020 22,60 22,84 +0,22% 22,60 23,10 22,86 22,83 22,84 6.032 246.423.459
2/9/2020 22,90 22,79 -0,18% 22,54 23,09 22,77 22,77 22,79 7.151 265.918.580
1/9/2020 22,16 22,83 +3,54% 22,10 22,89 22,63 22,83 22,84 8.867 311.835.091
31/8/2020 22,48 22,05 -1,91% 22,05 22,49 22,16 22,05 22,07 6.927 215.588.418
28/8/2020 22,29 22,48 +1,26% 22,06 22,54 22,35 22,48 22,49 4.678 152.306.702
27/8/2020 22,30 22,20 -0,18% 22,04 22,46 22,21 22,19 22,20 4.898 161.686.618
26/8/2020 22,80 22,24 -2,58% 22,05 22,89 22,37 22,23 22,24 8.956 323.817.906
25/8/2020 23,03 22,83 -0,52% 22,70 23,13 22,85 22,83 22,84 4.759 150.340.675
24/8/2020 22,85 22,95 +1,68% 22,78 23,12 22,95 22,95 22,96 5.812 202.190.645
21/8/2020 22,63 22,57 -0,62% 22,35 22,65 22,47 22,55 22,57 5.955 190.510.844
20/8/2020 22,61 22,71 -1,00% 22,37 22,88 22,63 22,70 22,74 5.339 184.750.898
19/8/2020 23,02 22,94 -0,35% 22,75 23,30 23,07 22,93 22,94 5.210 183.287.930
18/8/2020 22,88 23,02 +1,95% 22,76 23,22 23,04 23,02 23,03 6.096 220.283.712
17/8/2020 22,72 22,58 -0,35% 22,15 22,84 22,47 22,58 22,59 7.103 267.483.982
14/8/2020 22,83 22,66 -0,87% 22,50 22,97 22,75 22,66 22,67 5.931 196.102.200
13/8/2020 23,50 22,86 -2,35% 22,74 23,57 23,13 22,86 22,88 7.018 236.315.658
12/8/2020 23,40 23,41 +1,30% 23,10 23,66 23,38 23,41 23,42 6.491 245.699.834
11/8/2020 23,70 23,11 -1,24% 23,08 23,86 23,58 23,10 23,11 9.018 339.340.124
10/8/2020 22,80 23,40 +2,81% 22,65 23,40 23,04 23,38 23,40 8.049 306.753.898
7/8/2020 23,04 22,76 -1,94% 22,57 23,04 22,69 22,76 22,77 8.735 274.140.621
6/8/2020 23,30 23,21 +0,30% 23,03 23,53 23,25 23,21 23,22 7.848 270.952.969
5/8/2020 22,12 23,14 +6,39% 22,12 23,27 23,03 23,13 23,14 4.886 637.220.197
4/8/2020 21,72 21,75 -0,28% 21,26 22,04 21,71 21,75 21,77 9.293 306.980.254
3/8/2020 22,41 21,81 -2,02% 21,73 22,55 21,96 21,81 21,83 3.542 460.489.611
31/7/2020 22,87 22,26 -2,37% 22,16 23,12 22,53 22,25 22,27 409 345.996.550
30/7/2020 23,00 22,80 -1,51% 22,51 23,02 22,73 22,80 22,81 8.238 264.835.713
29/7/2020 22,94 23,15 +1,27% 22,92 23,25 23,10 23,14 23,15 6.784 232.821.384
28/7/2020 23,14 22,86 -1,34% 22,83 23,30 22,96 22,86 22,87 7.604 242.977.433
27/7/2020 22,81 23,17 +1,76% 22,47 23,24 22,89 23,17 23,18 8.135 273.200.004
24/7/2020 22,56 22,77 +0,66% 21,00 23,04 22,69 22,77 22,78 6.445 233.178.032
23/7/2020 23,13 22,62 -2,29% 22,56 23,23 22,89 22,62 22,63 8.041 267.899.376
22/7/2020 23,27 23,15 -0,60% 23,03 23,40 23,15 23,15 23,17 7.553 244.454.676
21/7/2020 23,10 23,29 +2,42% 23,08 23,59 23,40 23,28 23,29 1.397 425.981.495
20/7/2020 22,75 22,74 -0,04% 22,54 22,90 22,75 22,74 22,75 8.002 254.513.504
17/7/2020 22,85 22,75 +0,40% 22,60 23,02 22,77 22,74 22,75 8.447 288.805.733
16/7/2020 23,15 22,66 -3,12% 22,53 23,28 22,84 22,65 22,66 1.667 400.588.126
15/7/2020 23,10 23,39 +2,27% 22,86 23,41 23,16 23,39 23,40 1.932 462.025.813
14/7/2020 22,18 22,87 +3,02% 21,89 22,95 22,59 22,87 22,88 1.107 417.482.911
13/7/2020 22,50 22,20 -1,29% 22,20 22,60 22,46 22,20 22,21 9.566 321.421.939
10/7/2020 22,19 22,49 +1,35% 22,06 22,64 22,37 22,48 22,49 8.088 280.251.242
9/7/2020 22,70 22,19 -2,07% 22,07 22,81 22,30 22,19 22,20 1.125 393.415.560
8/7/2020 22,40 22,66 +1,75% 22,40 22,75 22,60 22,65 22,66 7.281 260.665.626
7/7/2020 22,40 22,27 -1,02% 22,15 22,46 22,31 22,27 22,28 8.029 267.207.360
6/7/2020 22,25 22,50 +2,27% 22,25 22,85 22,53 22,49 22,50 661 393.432.094
3/7/2020 22,08 22,00 -0,23% 21,80 22,18 22,02 22,00 22,01 6.843 210.892.028
2/7/2020 22,02 22,05 +1,61% 21,87 22,20 22,07 22,05 22,06 9.287 340.855.588
1/7/2020 21,55 21,70 +0,46% 21,53 22,22 21,93 21,70 21,71 9.427 368.342.494
30/6/2020 21,41 21,60 +0,14% 21,10 21,79 21,53 21,60 21,70 8.048 280.083.610
29/6/2020 21,05 21,57 +3,40% 20,95 21,65 21,42 21,56 21,57 8.356 303.438.181
26/6/2020 21,30 20,86 -2,80% 20,80 21,46 21,04 20,86 20,87 7.178 219.983.192
25/6/2020 20,85 21,46 +2,04% 20,74 21,46 21,07 21,46 21,47 6.475 214.781.055
24/6/2020 21,59 21,03 -2,86% 20,72 21,60 21,11 21,03 21,05 8.930 293.865.562
23/6/2020 21,10 21,65 +3,14% 21,10 22,05 21,66 21,64 21,65 760 405.100.860
22/6/2020 21,60 20,99 -1,78% 20,92 21,60 21,17 20,99 21,00 2.043 372.970.363
19/6/2020 21,86 21,37 -0,97% 21,23 22,21 21,63 21,36 21,37 2.205 412.877.749
18/6/2020 21,27 21,58 +0,65% 21,09 21,75 21,51 21,58 21,59 7.838 271.700.467
17/6/2020 21,40 21,44 +0,42% 21,14 21,84 21,50 21,43 21,44 8.548 303.599.280
16/6/2020 21,40 21,35 +2,94% 21,19 21,90 21,53 21,35 21,40 2.627 497.699.291
15/6/2020 19,96 20,74 +0,83% 19,55 21,09 20,14 20,74 20,75 5.439 505.389.146
12/6/2020 20,53 20,57 -3,88% 20,10 21,15 20,50 20,57 20,58 1.148 724.417.246
10/6/2020 21,90 21,40 -1,43% 21,01 22,01 21,36 21,39 21,40 3.716 463.249.737
9/6/2020 22,13 21,71 -3,60% 21,65 22,13 21,82 21,71 21,73 3.069 477.054.248
8/6/2020 22,50 22,52 +1,62% 22,02 22,59 22,29 22,50 22,52 4.170 500.864.416
5/6/2020 22,70 22,16 +3,21% 22,06 22,83 22,32 22,16 22,17 4.812 570.650.947
4/6/2020 21,41 21,47 -0,28% 19,81 21,77 21,32 21,46 21,47 1.292 408.558.977
3/6/2020 21,90 21,53 +0,94% 21,40 21,92 21,67 21,53 21,54 4.453 515.362.713
2/6/2020 20,71 21,33 +4,97% 20,61 21,33 20,87 21,30 21,33 2.513 419.761.062
1/6/2020 20,21 20,32 +1,60% 20,00 20,56 20,36 20,32 20,35 3.047 449.599.035
29/5/2020 19,65 20,00 +1,68% 19,31 20,00 19,66 19,98 20,00 372 347.641.187
28/5/2020 19,75 19,67 -0,86% 19,46 20,06 19,78 19,67 19,70 483 346.998.721
27/5/2020 19,80 19,84 +0,97% 19,15 19,85 19,52 19,83 19,84 1.189 362.476.346
26/5/2020 19,86 19,65 +0,77% 19,35 20,09 19,73 19,65 19,67 429 355.025.042
25/5/2020 19,50 19,50 +4,06% 19,26 19,55 19,45 19,49 19,50 416 332.428.758
22/5/2020 18,86 18,74 -2,29% 17,80 18,88 18,63 18,74 18,76 279 329.136.175
21/5/2020 19,40 19,18 -0,52% 19,09 19,77 19,42 19,18 19,20 957 360.264.146
20/5/2020 18,89 19,28 +2,72% 18,86 19,43 19,24 19,27 19,28 841 357.004.509
19/5/2020 18,55 18,77 +1,35% 18,40 18,93 18,73 18,74 18,77 9.438 320.155.696
18/5/2020 18,00 18,52 +7,67% 17,94 18,53 18,32 18,51 18,52 2.127 407.767.248
15/5/2020 17,56 17,20 -0,52% 17,20 18,19 17,72 17,20 17,28 756 368.483.048
14/5/2020 17,50 17,29 -2,04% 16,25 17,50 17,08 17,25 17,29 1.585 351.267.142
13/5/2020 18,25 17,65 -3,02% 17,52 18,39 17,79 17,65 17,67 9.420 281.216.457
12/5/2020 18,50 18,20 0,00% 18,15 18,83 18,51 18,19 18,20 9.224 297.219.331
11/5/2020 18,47 18,20 -1,78% 17,70 18,93 18,46 18,20 18,21 340 333.611.940
8/5/2020 17,75 18,53 +6,49% 17,70 18,56 18,30 18,52 18,53 3.275 461.579.956
7/5/2020 17,86 17,40 +0,29% 17,37 17,95 17,62 17,40 17,60 7.746 239.710.711
6/5/2020 18,00 17,35 -3,40% 17,33 18,10 17,56 17,35 17,37 1.525 340.880.472
5/5/2020 17,85 17,96 +3,22% 17,85 18,46 18,22 17,95 17,96 631 354.923.070
4/5/2020 17,40 17,40 -3,60% 16,50 17,61 17,37 17,39 17,40 1.049 322.623.660
30/4/2020 18,10 18,05 -1,15% 17,70 18,42 18,06 18,04 18,05 38 348.697.427
29/4/2020 17,65 18,26 +6,16% 17,53 18,47 18,04 18,25 18,26 5.514 556.461.833
28/4/2020 16,76 17,20 +5,13% 16,65 17,23 17,01 17,18 17,20 1.713 382.285.638
27/4/2020 16,19 16,36 +2,76% 15,79 16,52 16,17 16,35 16,36 8.617 238.452.513
24/4/2020 16,72 15,92 -6,02% 15,30 16,78 15,95 15,92 15,95 7.283 526.347.909
23/4/2020 17,13 16,94 +1,56% 16,63 17,43 17,13 16,94 16,95 3.019 426.149.150
22/4/2020 15,71 16,68 +4,77% 15,70 16,69 16,25 16,68 16,69 5.349 493.199.058
20/4/2020 15,50 15,92 -0,87% 15,36 16,32 15,82 15,91 15,92 6.098 457.722.397
17/4/2020 15,90 16,06 +1,77% 15,57 16,07 15,81 16,06 16,07 2.611 353.896.529
16/4/2020 16,67 15,78 -3,78% 15,55 16,76 15,98 15,78 15,79 587 547.548.231
15/4/2020 16,15 16,40 -1,97% 15,87 16,47 16,14 16,40 16,41 6.002 430.519.438
14/4/2020 17,01 16,73 -1,12% 16,63 17,30 16,96 16,73 16,74 7.495 500.322.591
13/4/2020 17,00 16,92 +0,53% 16,34 17,08 16,75 16,91 16,92 3.229 424.415.286
9/4/2020 17,95 16,83 -2,72% 16,50 18,67 17,60 16,83 16,84 6.873 987.303.589
8/4/2020 16,50 17,30 +4,85% 16,42 17,51 16,93 17,29 17,30 6.312 528.838.525
7/4/2020 16,22 16,50 +4,50% 16,22 17,04 16,72 16,49 16,50 9.782 680.458.441
6/4/2020 15,95 15,79 +2,87% 15,17 16,10 15,72 15,78 15,79 5.715 473.704.227
3/4/2020 16,50 15,35 -1,29% 14,92 16,66 15,51 15,35 15,36 6.998 502.856.295
2/4/2020 15,32 15,55 +8,82% 15,03 16,56 15,86 15,51 15,55 6.712 894.223.111
1/4/2020 13,50 14,29 +2,07% 13,30 14,55 13,99 14,28 14,29 4.351 379.799.343
31/3/2020 13,65 14,00 +3,86% 13,61 14,53 14,07 14,00 14,04 6.401 428.942.003
30/3/2020 13,25 13,48 +0,22% 12,84 13,74 13,27 13,47 13,48 6.933 387.542.197
27/3/2020 13,70 13,45 -6,47% 13,13 13,71 13,45 13,45 13,46 1.030 486.730.900
26/3/2020 14,40 14,38 +0,14% 13,83 15,18 14,57 14,37 14,38 4.772 715.354.835
25/3/2020 13,34 14,36 +7,97% 12,85 14,79 13,86 14,36 14,37 5.179 719.701.487
24/3/2020 12,49 13,30 +16,16% 12,29 13,51 12,94 13,16 13,17 9.053 498.063.383
23/3/2020 12,01 11,45 -5,37% 11,29 12,06 11,60 11,44 11,45 8.062 389.692.811
20/3/2020 13,15 12,10 -1,22% 11,85 13,50 12,76 12,10 12,11 5.781 729.748.546
19/3/2020 11,15 12,25 +7,55% 10,87 13,05 11,89 12,24 12,25 850 518.612.518
18/3/2020 12,05 11,39 -12,85% 10,88 12,27 11,48 11,38 11,39 4.042 906.433.307
17/3/2020 13,60 13,07 -1,21% 13,00 13,84 13,31 13,07 13,09 2.581 570.247.668
16/3/2020 13,00 13,23 -13,07% 12,30 14,08 13,29 13,23 13,27 4.586 905.030.294
13/3/2020 15,15 15,22 +19,84% 12,71 15,42 13,83 15,22 15,23 9.770 1.111.175.289
12/3/2020 13,00 12,70 -20,63% 11,15 13,85 12,57 12,69 12,70 4.631 1.328.674.066
11/3/2020 17,10 16,00 -9,09% 15,02 17,14 16,12 15,99 16,00 4.969 1.360.058.114
10/3/2020 19,00 17,60 +8,98% 16,38 19,50 17,41 17,68 17,71 1.430 1.461.749.313
9/3/2020 17,50 16,15 -29,63% 15,43 18,24 17,02 16,15 16,16 8.807 1.873.927.757
6/3/2020 24,30 22,95 -9,47% 22,58 24,30 23,30 22,94 22,95 520 811.609.940
5/3/2020 26,41 25,35 -5,80% 24,72 26,66 25,83 25,35 25,36 7.357 309.401.294
4/3/2020 26,95 26,91 +3,74% 26,25 26,95 26,64 26,91 26,92 5.000 281.205.091
3/3/2020 26,87 25,94 -2,11% 25,77 27,44 26,58 25,94 26,24 8.632 450.120.229
2/3/2020 25,70 26,50 +4,95% 25,50 26,75 26,12 26,49 26,50 9.543 441.150.847
28/2/2020 25,10 25,25 -0,94% 24,63 25,53 24,99 25,20 25,25 1.354 491.729.652
27/2/2020 25,95 25,49 -3,30% 24,91 26,52 25,65 25,49 25,50 3.928 590.077.086
26/2/2020 27,50 26,36 -9,48% 26,07 27,50 26,80 26,36 26,39 3.161 597.642.234
21/2/2020 29,75 29,12 -2,58% 29,04 29,75 29,29 29,12 29,13 5.191 226.254.600
20/2/2020 30,80 29,89 -2,00% 29,76 30,90 30,24 29,88 29,89 5.659 269.915.535
19/2/2020 29,80 30,50 +2,69% 29,77 30,50 30,17 30,47 30,50 4.821 233.496.321
18/2/2020 29,00 29,70 +0,88% 28,75 29,75 29,28 29,70 29,72 3.276 144.191.573
17/2/2020 29,62 29,44 0,00% 29,32 29,75 29,49 29,43 29,48 3.419 134.582.306
14/2/2020 30,00 29,44 -0,88% 29,36 30,00 29,66 29,44 29,45 2.934 123.540.746
13/2/2020 29,80 29,70 -1,62% 29,60 30,20 29,84 29,70 29,78 3.313 151.341.633
12/2/2020 29,64 30,19 +2,34% 29,64 30,27 30,00 30,15 30,19 4.844 230.035.090
11/2/2020 29,35 29,50 +1,65% 29,26 29,64 29,47 29,50 29,51 3.708 154.306.365
10/2/2020 28,95 29,02 +0,24% 28,65 29,14 28,87 29,01 29,02 3.603 148.284.015
7/2/2020 29,15 28,95 -0,69% 28,74 29,35 29,11 28,95 28,97 4.652 180.285.172
6/2/2020 28,78 29,15 +2,28% 28,12 29,50 28,97 29,15 29,19 6.124 241.980.596
5/2/2020 28,93 28,50 -0,18% 28,50 29,20 28,87 28,50 28,57 4.787 189.718.976
4/2/2020 28,68 28,55 +0,99% 28,55 29,04 28,79 28,55 28,63 5.119 217.004.769
3/2/2020 28,40 28,27 -0,81% 28,18 28,73 28,40 28,26 28,27 8.273 276.853.050
31/1/2020 28,80 28,50 -1,35% 28,33 28,85 28,51 28,46 28,50 3.823 165.525.985
30/1/2020 28,40 28,89 +0,31% 28,19 29,02 28,47 28,89 28,90 4.247 205.836.494
29/1/2020 29,00 28,80 -0,24% 28,67 29,29 28,87 28,80 28,85 3.632 167.707.470
28/1/2020 28,41 28,87 +2,34% 28,41 29,15 28,76 28,87 28,88 4.423 199.483.714
27/1/2020 28,97 28,21 -3,79% 27,69 28,97 28,21 28,21 28,24 9.787 409.110.775
24/1/2020 29,66 29,32 -1,15% 29,16 29,78 29,42 29,32 29,40 3.930 163.442.149
23/1/2020 29,30 29,66 +0,92% 28,83 29,76 29,23 29,61 29,66 4.714 187.215.519
22/1/2020 29,70 29,39 -1,28% 29,27 29,80 29,48 29,39 29,40 5.061 196.026.122
21/1/2020 29,88 29,77 -0,93% 29,57 29,95 29,71 29,75 29,77 4.896 196.828.163
20/1/2020 29,83 30,05 +0,77% 29,65 30,10 29,93 30,05 30,06 4.365 179.689.177
17/1/2020 29,75 29,82 +1,08% 29,55 29,83 29,67 29,82 29,83 4.669 205.714.436
16/1/2020 29,58 29,50 -0,27% 29,36 29,70 29,49 29,49 29,50 4.778 182.583.240
15/1/2020 30,00 29,58 -1,24% 28,62 30,10 29,68 29,58 29,60 6.382 259.562.185
14/1/2020 30,34 29,95 -1,29% 29,80 30,35 30,00 29,95 29,98 6.299 235.496.791
13/1/2020 30,30 30,34 +0,13% 30,22 30,42 30,33 30,31 30,34 3.868 155.918.457
10/1/2020 30,40 30,30 -0,59% 30,16 30,45 30,32 30,22 30,30 3.903 148.277.897
9/1/2020 30,49 30,48 -0,07% 30,27 30,62 30,42 30,46 30,48 3.923 195.636.612
8/1/2020 30,72 30,50 -0,55% 30,25 30,85 30,49 30,50 30,51 4.897 217.204.324
7/1/2020 30,86 30,67 -0,62% 30,47 30,95 30,65 30,67 30,69 4.473 196.198.582
6/1/2020 30,27 30,86 +0,59% 30,15 30,94 30,65 30,85 30,86 6.645 319.356.749
3/1/2020 31,03 30,68 +0,10% 30,57 31,10 30,86 30,68 30,70 9.095 451.396.436
2/1/2020 30,55 30,65 +1,56% 30,34 30,69 30,52 30,64 30,65 5.282 257.772.535
30/12/2019 30,52 30,18 -0,69% 30,16 30,70 30,37 30,18 30,20 3.146 135.482.131
27/12/2019 30,83 30,39 -1,68% 30,31 30,90 30,53 30,39 30,40 3.026 140.467.120
26/12/2019 30,50 30,91 +1,51% 30,50 30,93 30,72 30,91 30,92 3.191 131.401.135
23/12/2019 30,26 30,45 +0,83% 30,05 30,50 30,24 30,45 30,47 3.064 129.873.510
20/12/2019 30,62 30,20 -1,37% 30,04 30,63 30,23 30,20 30,25 4.721 188.224.192
19/12/2019 30,54 30,62 +0,33% 30,42 30,74 30,57 30,60 30,62 3.108 139.521.621
18/12/2019 29,90 30,52 +2,07% 29,71 30,55 30,25 30,52 30,53 3.964 190.918.297
17/12/2019 29,60 29,90 +1,36% 29,43 29,90 29,68 29,84 29,90 3.335 148.926.235
16/12/2019 30,10 29,50 -1,99% 29,50 30,15 29,85 29,50 29,57 6.361 264.486.218
13/12/2019 31,05 30,10 -2,90% 29,90 31,21 30,18 30,06 30,10 8.268 384.249.993
12/12/2019 30,70 31,00 +1,91% 30,49 31,03 30,80 30,98 31,00 3.133 150.184.851
11/12/2019 30,45 30,42 +0,03% 30,28 30,70 30,46 30,35 30,42 2.670 117.304.346
10/12/2019 30,20 30,41 +0,76% 29,91 30,45 30,21 30,40 30,41 2.399 108.337.780
9/12/2019 30,41 30,18 -0,76% 30,12 30,47 30,30 30,18 30,20 3.276 144.020.647
6/12/2019 30,20 30,41 +1,30% 30,15 30,57 30,39 30,41 30,42 3.301 142.305.733
5/12/2019 29,67 30,02 +1,25% 29,54 30,38 30,10 30,02 30,04 4.638 226.362.946
4/12/2019 29,20 29,65 +2,28% 29,11 29,65 29,35 29,60 29,65 4.091 195.276.416
3/12/2019 29,11 28,99 -0,41% 28,73 29,25 28,93 28,99 29,00 4.120 172.387.470
2/12/2019 29,30 29,11 +0,07% 29,11 29,48 29,26 29,11 29,12 3.690 155.656.536
29/11/2019 29,53 29,09 -1,26% 29,02 29,55 29,16 29,08 29,09 3.737 159.067.633
28/11/2019 29,32 29,46 +0,51% 28,83 29,53 29,18 29,44 29,46 2.850 117.773.158
27/11/2019 29,26 29,31 +0,31% 29,15 29,63 29,39 29,31 29,32 2.166 96.703.852
26/11/2019 29,73 29,22 -1,85% 29,11 29,73 29,34 29,22 29,28 2.681 120.556.434
25/11/2019 29,91 29,77 -0,70% 29,64 30,10 29,85 29,77 29,78 2.403 101.429.402
22/11/2019 29,78 29,98 +0,77% 29,55 30,33 29,96 29,94 29,98 3.673 179.943.907
21/11/2019 28,98 29,75 +3,26% 28,90 29,75 29,20 29,75 29,76 3.038 132.199.527
19/11/2019 29,18 28,81 -1,27% 28,75 29,49 29,02 28,81 28,82 3.313 136.359.947
18/11/2019 29,56 29,18 -0,55% 29,07 29,84 29,40 29,16 29,18 3.135 132.801.059
14/11/2019 29,90 29,34 -1,87% 29,29 30,09 29,69 29,34 29,42 3.980 165.502.003
13/11/2019 30,01 29,90 -0,73% 29,61 30,11 29,86 29,89 29,90 2.910 127.560.133
12/11/2019 30,28 30,12 -0,95% 30,04 30,60 30,27 30,10 30,12 2.504 119.562.308
11/11/2019 29,86 30,41 +1,43% 29,76 30,45 30,20 30,40 30,42 2.887 124.717.559
8/11/2019 30,30 29,98 -3,07% 29,95 30,78 30,38 29,98 30,00 4.572 194.680.543
7/11/2019 29,85 30,93 +4,07% 29,54 31,05 30,47 30,78 30,93 6.671 322.910.813
6/11/2019 30,15 29,72 -0,27% 28,16 30,70 29,63 29,71 29,72 340 501.719.633
5/11/2019 30,39 29,80 -1,52% 29,60 30,60 29,96 29,80 29,81 8.931 373.925.412
4/11/2019 31,00 30,26 -0,88% 29,94 31,20 30,52 30,26 30,28 6.444 280.552.950
1/11/2019 30,40 30,53 +0,43% 29,86 31,22 30,79 30,50 30,53 4.981 235.995.893
31/10/2019 30,05 30,40 +1,06% 29,66 30,41 30,11 30,39 30,40 3.128 133.059.931
30/10/2019 29,88 30,08 +1,11% 29,47 30,09 29,92 30,08 30,09 2.932 130.552.893
29/10/2019 29,51 29,75 +0,40% 29,26 29,92 29,64 29,74 29,75 2.894 126.223.677
28/10/2019 29,25 29,63 +1,47% 29,11 29,65 29,37 29,62 29,63 3.236 136.308.280
25/10/2019 29,15 29,20 +2,74% 29,01 29,54 29,32 29,18 29,20 5.127 245.540.371
24/10/2019 29,04 28,42 -1,83% 28,26 29,25 28,68 28,42 28,43 4.043 161.220.494
23/10/2019 28,57 28,95 +1,47% 28,47 29,06 28,84 28,94 28,95 4.174 200.001.126
22/10/2019 27,78 28,53 +2,77% 27,78 28,66 28,40 28,53 28,55 4.980 242.808.732
21/10/2019 27,62 27,76 +0,47% 27,61 27,80 27,72 27,75 27,76 2.013 81.415.497
18/10/2019 27,77 27,63 -0,47% 27,62 27,98 27,78 27,57 27,60 2.049 81.827.744
17/10/2019 27,93 27,76 -0,43% 27,60 28,00 27,79 27,76 27,77 2.236 86.487.500
16/10/2019 27,65 27,88 +1,01% 27,36 27,96 27,71 27,87 27,88 2.472 109.531.710
15/10/2019 27,32 27,60 +1,10% 27,25 27,88 27,64 27,60 27,61 2.881 121.524.380
14/10/2019 27,27 27,30 +0,18% 26,96 27,32 27,14 27,30 27,31 2.628 99.399.579
11/10/2019 26,80 27,25 +1,87% 26,80 27,34 27,17 27,25 27,30 2.735 111.326.062
10/10/2019 26,61 26,75 +0,64% 26,52 26,88 26,71 26,72 26,75 1.811 69.262.458
9/10/2019 26,26 26,58 +2,39% 26,14 26,70 26,42 26,57 26,58 2.061 73.207.230
8/10/2019 26,27 25,96 -0,92% 25,96 26,42 26,16 25,96 25,97 2.183 84.796.316
7/10/2019 26,46 26,20 -0,83% 26,12 26,60 26,37 26,20 26,26 2.186 84.366.462
4/10/2019 26,79 26,42 -0,90% 26,28 26,98 26,51 26,42 26,47 3.096 115.250.794
3/10/2019 26,87 26,66 -0,63% 26,27 26,99 26,57 26,66 26,70 2.779 107.993.145
2/10/2019 27,21 26,83 -2,47% 26,62 27,25 26,88 26,82 26,83 3.742 146.192.903
1/10/2019 27,60 27,51 +0,22% 27,37 27,73 27,54 27,51 27,54 2.814 116.186.722
30/9/2019 27,65 27,45 -0,90% 27,40 27,65 27,52 27,45 27,52 1.955 82.319.583
27/9/2019 27,67 27,70 +1,09% 27,50 27,95 27,72 27,69 27,70 2.762 107.834.957
26/9/2019 27,38 27,40 +0,48% 27,25 27,65 27,46 27,40 27,58 2.443 106.887.741
25/9/2019 27,02 27,27 0,00% 26,79 27,30 27,05 27,26 27,27 2.187 86.606.026
24/9/2019 27,45 27,27 -0,66% 27,15 27,54 27,32 27,25 27,27 1.957 73.906.263
23/9/2019 27,04 27,45 +0,96% 26,93 27,48 27,28 27,44 27,45 2.626 109.051.064
20/9/2019 27,37 27,19 -0,44% 27,05 27,42 27,22 27,18 27,20 2.803 121.902.738
19/9/2019 27,80 27,31 +0,18% 27,24 27,84 27,64 27,31 27,40 2.944 134.577.126
18/9/2019 27,65 27,26 -1,30% 27,20 27,65 27,38 27,26 27,29 3.210 129.354.123
17/9/2019 27,60 27,62 -1,36% 27,17 27,74 27,51 27,60 27,62 4.610 208.963.522
16/9/2019 28,01 28,00 +4,24% 27,70 28,24 27,99 27,99 28,00 9.288 479.554.528
13/9/2019 27,08 26,86 -0,81% 26,83 27,19 26,99 26,86 26,87 2.277 84.684.446
12/9/2019 27,00 27,08 +0,82% 26,64 27,14 26,94 27,07 27,08 2.663 110.990.688
11/9/2019 27,30 26,86 -0,89% 25,98 27,35 27,04 26,85 26,90 3.084 114.235.838
10/9/2019 26,90 27,10 +0,59% 26,77 27,35 27,08 27,09 27,10 3.653 164.429.943
9/9/2019 26,74 26,94 +1,47% 26,72 27,00 26,88 26,93 26,94 3.391 126.111.990
6/9/2019 26,58 26,55 +0,61% 26,22 26,83 26,53 26,55 26,56 2.983 121.193.243
5/9/2019 26,50 26,39 +0,53% 26,35 26,78 26,57 26,39 26,41 3.600 139.255.852
4/9/2019 26,00 26,25 +2,54% 26,00 26,35 26,21 26,25 26,26 4.883 199.337.730
3/9/2019 25,25 25,60 +1,03% 25,02 25,64 25,30 25,59 25,60 3.765 150.235.772
2/9/2019 25,50 25,34 -0,20% 25,25 25,63 25,41 25,31 25,34 3.559 122.004.506
30/8/2019 25,59 25,39 +1,12% 25,19 25,67 25,43 25,37 25,39 3.036 118.502.499
29/8/2019 24,89 25,11 +2,32% 24,69 25,42 25,04 25,11 25,28 3.380 131.913.818
28/8/2019 24,30 24,54 +0,78% 24,15 24,68 24,47 24,53 24,54 2.409 86.287.535
27/8/2019 24,01 24,35 +2,10% 23,84 24,81 24,35 24,30 24,35 3.096 118.748.535
26/8/2019 24,69 23,85 -1,85% 23,78 24,83 24,04 23,85 23,87 3.308 115.812.306
23/8/2019 24,90 24,30 -3,91% 24,30 25,35 24,69 24,30 24,40 3.620 132.418.142
22/8/2019 25,55 25,29 -0,67% 25,16 25,73 25,40 25,29 25,30 3.298 121.460.532
21/8/2019 24,30 25,46 +5,95% 24,18 25,99 24,90 25,45 25,46 4.023 146.684.019
20/8/2019 24,05 24,03 +0,13% 23,68 24,18 23,98 24,03 24,04 2.513 81.312.336
19/8/2019 24,30 24,00 +0,13% 23,86 24,49 24,18 24,00 24,01 2.913 102.013.510
16/8/2019 24,60 23,97 -1,15% 23,91 24,76 24,24 23,96 23,97 4.165 142.742.464
15/8/2019 25,00 24,25 -2,65% 24,16 25,17 24,48 24,25 24,27 4.585 165.722.693
14/8/2019 25,30 24,91 -3,52% 24,79 25,40 25,07 24,91 24,94 6.636 257.927.968
13/8/2019 25,42 25,82 +0,66% 25,24 26,13 25,76 25,82 25,83 2.664 91.280.898
12/8/2019 26,10 25,65 -2,47% 25,55 26,12 25,68 25,65 25,67 3.756 133.789.308
9/8/2019 26,35 26,30 +0,04% 26,10 26,66 26,34 26,30 26,31 2.849 98.783.142
8/8/2019 25,94 26,29 +2,38% 25,87 26,33 26,09 26,29 26,30 3.459 121.937.841
7/8/2019 25,92 25,68 -0,62% 25,01 25,92 25,21 25,68 25,69 5.679 214.573.442
6/8/2019 26,00 25,84 +0,94% 25,70 26,21 25,93 25,82 25,84 3.245 112.692.408
5/8/2019 26,17 25,60 -3,80% 25,54 26,17 25,78 25,60 25,62 6.123 237.701.165
2/8/2019 26,50 26,61 +3,86% 26,29 26,88 26,58 26,61 26,62 4.622 180.840.421
1/8/2019 26,33 25,62 -2,03% 25,20 26,56 25,90 25,61 25,62 6.787 280.964.902
31/7/2019 26,37 26,15 -0,76% 26,04 26,50 26,29 26,15 26,26 2.245 81.509.655
30/7/2019 26,40 26,35 +0,08% 26,23 26,49 26,32 26,34 26,35 2.163 74.383.123
29/7/2019 26,24 26,33 +0,69% 25,96 26,46 26,20 26,33 26,42 2.591 93.794.868
26/7/2019 26,90 26,15 -2,72% 26,10 26,90 26,31 26,15 26,22 4.178 161.046.459
25/7/2019 27,50 26,88 -1,54% 26,83 27,50 27,05 26,87 26,89 2.090 78.475.385
24/7/2019 27,60 27,30 -1,02% 27,30 27,68 27,48 27,30 27,34 1.647 55.456.759
23/7/2019 27,50 27,58 +0,47% 27,40 27,63 27,52 27,54 27,58 1.145 38.779.803
22/7/2019 27,60 27,45 +0,04% 27,39 27,75 27,53 27,45 27,47 1.538 56.660.788
19/7/2019 27,52 27,44 -0,22% 27,39 27,59 27,48 27,44 27,49 1.354 48.986.225
18/7/2019 27,75 27,50 -0,90% 27,46 27,80 27,56 27,50 27,54 1.669 62.016.961
17/7/2019 27,96 27,75 -0,36% 27,65 28,01 27,77 27,75 27,80 1.446 55.901.432
16/7/2019 28,25 27,85 -1,38% 27,62 28,32 28,01 27,85 27,86 1.882 73.771.905
15/7/2019 28,52 28,24 -1,26% 28,07 28,65 28,41 28,24 28,25 1.880 77.423.400
12/7/2019 28,43 28,60 +0,78% 28,41 28,75 28,56 28,54 28,62 2.060 99.844.078
11/7/2019 28,20 28,38 +1,18% 28,15 28,50 28,31 28,38 28,40 2.504 116.841.747
10/7/2019 28,00 28,05 +1,48% 27,92 28,26 28,14 28,03 28,05 2.730 118.348.968
8/7/2019 27,42 27,64 +0,69% 27,42 27,70 27,59 27,64 27,65 1.944 72.340.030
5/7/2019 27,40 27,45 +0,04% 27,14 27,58 27,42 27,45 27,47 1.941 72.129.042
4/7/2019 27,30 27,44 +1,03% 27,30 27,57 27,46 27,43 27,44 2.136 85.100.639
3/7/2019 27,05 27,16 +1,34% 26,91 27,20 27,07 27,16 27,17 2.119 78.817.507
2/7/2019 27,25 26,80 -1,72% 26,66 27,26 26,88 26,79 26,80 3.907 139.957.659
1/7/2019 27,82 27,27 -0,29% 27,25 28,01 27,60 27,27 27,29 2.281 92.296.899
28/6/2019 27,32 27,35 +0,18% 27,13 27,60 27,36 27,30 27,35 1.580 58.510.057
27/6/2019 27,56 27,30 -1,23% 27,03 27,56 27,23 27,26 27,30 1.869 77.556.588
26/6/2019 27,59 27,64 +0,51% 27,52 27,92 27,71 27,64 27,66 1.306 55.119.838
25/6/2019 28,15 27,50 -2,83% 27,40 28,25 27,79 27,50 27,51 2.039 81.433.386
24/6/2019 28,28 28,30 +0,07% 28,12 28,37 28,25 28,30 28,31 2.074 78.632.456
21/6/2019 27,95 28,28 +2,76% 27,95 28,37 28,22 28,28 28,29 3.638 170.889.307
19/6/2019 27,35 27,52 +0,40% 26,80 27,58 27,41 27,51 27,52 1.607 68.296.392
18/6/2019 27,30 27,41 +1,33% 27,26 27,50 27,40 27,41 27,43 1.723 69.280.901
17/6/2019 27,15 27,05 0,00% 26,98 27,44 27,23 27,05 27,14 2.610 103.937.083
14/6/2019 27,17 27,05 -0,51% 26,91 27,22 27,05 27,03 27,05 1.374 49.471.808
13/6/2019 27,07 27,19 +1,19% 27,07 27,38 27,25 27,19 27,20 2.020 85.283.042
12/6/2019 27,11 26,87 -1,21% 26,66 27,12 26,94 26,87 26,89 1.658 61.393.678
11/6/2019 26,77 27,20 +2,03% 26,72 27,27 26,96 27,19 27,20 2.286 102.320.094
10/6/2019 26,65 26,66 -0,34% 26,50 26,90 26,67 26,66 26,69 1.568 59.972.526
7/6/2019 26,64 26,75 +1,90% 26,40 26,79 26,64 26,75 26,76 2.532 99.626.157
6/6/2019 26,02 26,25 +1,67% 25,74 26,60 26,16 26,23 26,25 2.327 97.193.613
5/6/2019 26,17 25,82 -1,34% 25,57 26,29 25,91 25,82 25,83 2.251 82.278.160
4/6/2019 26,12 26,17 +1,63% 26,04 26,36 26,17 26,10 26,17 1.618 63.284.630
3/6/2019 25,82 25,75 +0,59% 25,75 26,30 26,06 25,75 25,80 2.523 104.318.186
31/5/2019 26,00 25,60 -1,99% 25,45 26,26 25,82 25,60 25,65 3.142 127.638.594
30/5/2019 26,54 26,12 -1,51% 26,03 26,84 26,44 26,12 26,19 2.123 80.690.571
29/5/2019 26,50 26,52 -0,30% 26,28 26,69 26,48 26,52 26,55 1.516 55.287.159
28/5/2019 26,00 26,60 +1,57% 26,00 26,61 26,46 26,58 26,60 1.632 70.201.230
27/5/2019 26,30 26,19 +0,31% 26,19 26,53 26,36 26,25 26,28 1.426 59.527.205
24/5/2019 26,13 26,11 +1,01% 25,95 26,34 26,12 26,10 26,11 1.198 45.494.485
23/5/2019 26,08 25,85 -2,08% 25,55 26,09 25,77 25,84 25,85 2.025 78.398.753
22/5/2019 26,41 26,40 +0,19% 25,98 26,45 26,24 26,35 26,40 1.556 60.704.436
21/5/2019 25,67 26,35 +3,41% 25,44 26,38 25,93 26,33 26,35 1.896 74.804.989
20/5/2019 24,68 25,48 +3,16% 24,62 25,48 25,06 25,47 25,48 1.668 66.295.643
17/5/2019 25,08 24,70 -2,56% 24,50 25,40 24,99 24,64 24,70 2.623 98.557.149
16/5/2019 25,78 25,35 -1,93% 25,32 26,00 25,69 25,35 25,38 1.562 58.392.896
15/5/2019 25,85 25,85 -0,77% 25,67 25,92 25,79 25,80 25,85 1.465 55.057.681
14/5/2019 26,10 26,05 +0,89% 25,87 26,35 26,06 26,05 26,07 1.488 56.283.662
13/5/2019 26,31 25,82 -3,15% 25,82 26,47 26,08 25,82 25,88 2.338 94.206.365
10/5/2019 26,90 26,66 -0,45% 26,44 26,99 26,67 26,66 26,68 1.329 54.642.647
9/5/2019 27,16 26,78 -2,05% 26,66 27,18 26,83 26,78 26,80 1.816 79.713.360
8/5/2019 26,35 27,34 +3,88% 26,30 27,45 27,15 27,34 27,35 2.770 134.724.648
7/5/2019 26,68 26,32 -1,42% 26,13 26,69 26,36 26,32 26,33 1.938 75.781.042
6/5/2019 26,50 26,70 -0,74% 26,35 26,76 26,57 26,70 26,72 1.599 66.585.208
3/5/2019 26,90 26,90 +0,75% 26,85 27,05 26,95 26,90 26,95 1.766 80.372.853
2/5/2019 26,95 26,70 -1,51% 26,53 27,00 26,67 26,70 26,76 2.300 104.297.130
30/4/2019 27,50 27,11 -1,02% 26,97 27,65 27,23 27,11 27,12 1.717 80.560.341
29/4/2019 27,42 27,39 +0,51% 27,34 27,60 27,47 27,39 27,40 1.367 63.821.685
26/4/2019 27,70 27,25 -1,70% 27,07 27,75 27,37 27,25 27,28 2.084 95.209.537
25/4/2019 27,58 27,72 +0,43% 27,41 28,04 27,83 27,72 27,80 2.028 92.732.104
24/4/2019 27,89 27,60 -0,36% 27,24 27,91 27,55 27,58 27,60 1.663 67.937.031
23/4/2019 27,62 27,70 +1,13% 27,50 27,98 27,82 27,69 27,70 2.087 91.644.250
22/4/2019 27,71 27,39 -0,76% 27,35 27,86 27,60 27,38 27,39 2.246 95.803.220
18/4/2019 27,29 27,60 +3,22% 27,24 27,87 27,53 27,59 27,60 3.478 177.848.060
17/4/2019 27,00 26,74 +0,15% 26,26 27,34 26,78 26,69 26,74 2.761 126.523.076
16/4/2019 26,00 26,70 +3,21% 25,64 27,05 26,59 26,68 26,70 3.731 176.931.736
15/4/2019 26,40 25,87 +0,12% 25,57 26,60 26,25 25,87 25,90 5.322 258.492.105
12/4/2019 26,50 25,84 -7,71% 25,61 26,96 26,18 25,84 25,88 2.175 635.131.625
11/4/2019 28,72 28,00 -2,91% 27,88 28,73 28,19 28,00 28,03 2.221 107.539.936
10/4/2019 29,50 28,84 -0,89% 28,81 29,59 29,08 28,84 28,86 2.062 99.804.012
9/4/2019 29,05 29,10 -0,27% 28,67 29,24 28,97 29,10 29,16 1.933 79.735.284
8/4/2019 29,00 29,18 +1,60% 28,91 29,38 29,19 29,18 29,19 2.609 124.203.272
5/4/2019 28,49 28,72 +1,16% 28,21 28,87 28,70 28,72 28,74 2.314 113.124.511
4/4/2019 27,76 28,39 +2,86% 27,39 28,43 28,11 28,39 28,40 1.808 88.935.070
3/4/2019 28,44 27,60 -2,34% 27,56 28,55 28,12 27,60 27,64 1.980 88.838.134
2/4/2019 28,08 28,26 +0,93% 27,89 28,27 28,03 28,25 28,26 1.523 68.051.519
1/4/2019 28,27 28,00 -0,18% 27,90 28,41 28,12 28,00 28,02 1.644 72.161.254
29/3/2019 28,31 28,05 +0,11% 27,80 28,52 28,23 28,03 28,05 1.542 73.522.012
28/3/2019 27,34 28,02 +2,11% 26,98 28,03 27,65 28,02 28,03 1.487 67.243.834
27/3/2019 28,35 27,44 -4,06% 27,41 28,36 27,76 27,44 27,47 2.098 92.435.658
26/3/2019 27,60 28,60 +4,46% 27,60 28,65 28,24 28,58 28,60 2.026 100.078.388
25/3/2019 26,82 27,38 +1,33% 26,78 27,56 27,12 27,38 27,40 1.852 90.237.293
22/3/2019 27,92 27,02 -5,56% 27,02 28,15 27,46 27,02 27,03 3.128 147.100.832
21/3/2019 28,90 28,61 -1,51% 27,94 28,94 28,44 28,61 28,62 2.233 105.216.738
20/3/2019 29,22 29,05 -0,51% 28,90 29,56 29,27 29,05 29,09 2.272 110.986.154
19/3/2019 28,79 29,20 +1,53% 28,63 29,39 28,96 29,15 29,20 2.342 114.736.588
18/3/2019 28,27 28,76 +1,77% 28,26 28,79 28,49 28,74 28,76 1.861 82.114.329
15/3/2019 28,10 28,26 +0,32% 28,05 28,37 28,23 28,26 28,27 1.625 65.063.965
14/3/2019 28,15 28,17 +0,43% 27,92 28,20 28,08 28,16 28,17 1.634 70.001.173
13/3/2019 27,60 28,05 +2,00% 27,54 28,13 27,84 28,04 28,05 2.029 95.381.464
12/3/2019 27,74 27,50 -0,83% 27,26 27,96 27,64 27,50 27,51 1.705 75.865.454
11/3/2019 26,90 27,73 +4,09% 26,90 27,77 27,57 27,73 27,74 2.807 134.928.478
8/3/2019 26,62 26,64 0,00% 26,18 26,74 26,49 26,64 26,68 1.473 61.669.605
7/3/2019 26,79 26,64 -0,26% 26,50 26,90 26,74 26,64 26,66 1.298 53.889.405
6/3/2019 26,70 26,71 +0,07% 25,50 26,80 26,54 26,71 26,73 1.150 47.666.052
1/3/2019 27,09 26,69 -1,15% 26,65 27,25 26,90 26,69 26,71 1.565 74.327.535
28/2/2019 27,67 27,00 -0,48% 26,62 27,74 27,15 27,00 27,01 2.312 104.367.372
27/2/2019 26,80 27,13 +2,38% 26,65 27,23 27,01 27,13 27,15 1.545 67.664.224
26/2/2019 26,77 26,50 -0,67% 26,50 27,12 26,84 26,50 26,58 1.307 53.733.918
25/2/2019 27,13 26,68 -1,73% 26,66 27,13 26,83 26,68 26,73 1.598 63.426.313
22/2/2019 27,50 27,15 -0,80% 27,14 27,67 27,37 27,15 27,19 1.425 60.888.375
21/2/2019 27,12 27,37 +1,18% 26,82 27,45 27,11 27,33 27,37 1.299 62.039.564
20/2/2019 27,50 27,05 -0,92% 26,98 27,64 27,35 27,05 27,07 1.697 78.190.246
19/2/2019 26,80 27,30 +2,02% 26,80 27,39 27,17 27,22 27,30 2.109 99.993.459
18/2/2019 26,60 26,76 -0,34% 25,40 26,78 26,56 26,73 26,76 1.546 64.593.498
15/2/2019 26,93 26,85 -0,37% 26,73 27,01 26,90 26,82 26,85 1.694 74.092.591
14/2/2019 26,12 26,95 +3,61% 26,02 26,95 26,42 26,93 26,95 2.350 111.228.252
13/2/2019 25,84 26,01 +0,97% 25,84 26,20 26,04 26,01 26,04 2.130 94.507.761
12/2/2019 25,30 25,76 +3,87% 25,23 25,83 25,61 25,67 25,76 1.933 78.489.386
11/2/2019 25,19 24,80 -1,51% 24,00 25,25 24,79 24,76 24,80 1.722 68.063.195
8/2/2019 24,80 25,18 +0,52% 24,75 25,27 25,02 25,18 25,19 1.216 49.658.359
7/2/2019 25,55 25,05 -1,76% 24,69 25,83 25,28 25,01 25,05 1.652 80.113.044
6/2/2019 25,90 25,50 -2,11% 25,01 25,99 25,59 25,50 25,51 1.492 74.748.489
5/2/2019 26,03 26,05 -0,04% 25,80 26,10 25,95 26,05 26,06 1.457 67.077.597
4/2/2019 25,83 26,06 +1,13% 25,61 26,10 25,86 26,05 26,06 2.142 96.079.113
1/2/2019 25,60 25,77 +0,66% 25,40 25,84 25,67 25,75 25,77 1.588 70.987.108
31/1/2019 25,82 25,60 -0,39% 25,55 25,94 25,80 25,60 25,64 1.654 72.792.092
30/1/2019 25,62 25,70 +1,14% 25,49 25,92 25,69 25,65 25,70 1.582 69.178.215
29/1/2019 25,02 25,41 +2,29% 25,01 25,54 25,32 25,40 25,41 1.524 63.351.053
28/1/2019 25,33 24,84 -2,59% 24,75 25,51 25,06 24,84 24,92 2.075 87.950.682
24/1/2019 25,42 25,50 +0,51% 25,33 25,50 25,43 25,49 25,50 1.136 42.036.821
23/1/2019 25,27 25,37 +1,00% 25,18 25,51 25,36 25,31 25,37 1.154 50.850.660
22/1/2019 25,43 25,12 -1,26% 25,02 25,48 25,28 25,12 25,19 1.256 51.961.095
21/1/2019 25,39 25,44 0,00% 25,11 25,48 25,28 25,43 25,44 1.295 49.588.823
18/1/2019 25,27 25,44 +0,99% 25,27 25,55 25,42 25,41 25,44 1.554 75.230.990
17/1/2019 24,82 25,19 +1,49% 24,70 25,28 24,99 25,19 25,24 1.353 63.699.219
16/1/2019 24,83 24,82 +0,08% 24,68 24,89 24,78 24,76 24,82 916 38.842.404
15/1/2019 24,85 24,80 -0,40% 24,72 25,10 24,95 24,79 24,80 1.307 54.262.531
14/1/2019 24,98 24,90 -0,32% 24,50 25,07 24,87 24,90 24,93 1.471 55.608.396
11/1/2019 25,26 24,98 -1,30% 24,86 25,26 24,98 24,98 25,00 1.490 64.436.980
10/1/2019 25,38 25,31 -0,43% 25,07 25,40 25,26 25,27 25,31 1.479 67.163.662
9/1/2019 25,21 25,42 +1,68% 25,15 25,47 25,35 25,42 25,43 1.674 75.422.625
8/1/2019 25,21 25,00 -0,56% 24,84 25,44 25,10 24,99 25,00 1.700 73.766.150
7/1/2019 24,77 25,14 +1,74% 24,71 25,89 25,12 25,14 25,17 2.718 139.325.752
4/1/2019 24,83 24,71 +1,06% 24,48 24,93 24,71 24,71 24,72 1.902 89.712.124
3/1/2019 24,07 24,45 +1,58% 23,81 24,80 24,31 24,42 24,45 2.517 118.166.883
2/1/2019 22,74 24,07 +6,04% 22,30 24,20 23,51 24,00 24,07 2.745 125.585.456
28/12/2018 22,00 22,70 +6,42% 21,99 22,80 22,33 22,67 22,70 1.581 68.906.392
27/12/2018 21,60 21,33 -1,30% 21,30 21,99 21,66 21,33 21,53 1.267 58.286.815
26/12/2018 20,90 21,61 +0,28% 20,45 21,61 20,92 21,61 21,62 1.627 67.651.482
21/12/2018 21,60 21,55 -0,09% 21,27 21,98 21,63 21,55 21,58 1.641 71.492.354
20/12/2018 22,30 21,57 -3,32% 21,38 22,50 21,72 21,57 21,58 2.689 118.597.705
19/12/2018 22,49 22,31 +0,90% 22,08 23,03 22,57 22,30 22,31 1.827 91.158.349
18/12/2018 22,80 22,11 -3,32% 22,11 22,80 22,47 22,11 22,20 1.959 76.608.494
17/12/2018 23,15 22,87 -0,65% 22,83 23,25 23,02 22,87 22,88 1.371 57.470.950
14/12/2018 23,34 23,02 -1,41% 22,97 23,34 23,14 23,02 23,08 1.378 52.589.981
13/12/2018 23,32 23,35 +0,21% 22,98 23,43 23,20 23,35 23,36 1.091 46.419.596
12/12/2018 23,80 23,30 +0,17% 23,22 23,89 23,59 23,30 23,47 1.130 49.685.885
11/12/2018 23,86 23,26 -0,89% 23,07 24,07 23,62 23,26 23,35 1.620 70.944.051
10/12/2018 24,79 23,47 -5,36% 23,47 24,94 23,92 23,47 23,86 2.895 130.066.479
7/12/2018 24,56 24,80 +0,90% 24,56 25,45 25,07 24,75 24,80 1.445 71.329.205
6/12/2018 25,05 24,58 -3,91% 24,33 25,10 24,63 24,58 24,59 2.534 122.303.946
5/12/2018 25,40 25,58 +0,71% 24,97 25,70 25,34 25,58 25,60 1.163 55.796.117
4/12/2018 26,02 25,40 -1,74% 25,36 26,30 25,84 25,39 25,40 1.589 85.387.844
3/12/2018 26,19 25,85 +1,97% 25,80 26,50 26,26 25,85 25,87 2.151 115.863.090
30/11/2018 25,18 25,35 +0,68% 25,06 25,55 25,31 25,35 25,45 1.210 57.681.329
29/11/2018 25,03 25,18 -0,87% 24,86 25,48 25,22 25,16 25,18 1.195 63.871.811
28/11/2018 25,57 25,40 -0,55% 25,06 25,83 25,53 25,40 25,44 1.541 84.403.999
27/11/2018 24,40 25,54 +6,20% 24,30 25,70 24,95 25,50 25,54 1.441 74.600.713
26/11/2018 24,72 24,05 -1,43% 24,05 24,96 24,61 24,05 24,20 1.376 69.686.222
23/11/2018 24,90 24,40 -2,98% 24,00 25,00 24,35 24,39 24,40 2.307 102.227.350
22/11/2018 25,23 25,15 -0,12% 25,08 25,37 25,20 25,14 25,15 1.040 50.631.052
21/11/2018 25,55 25,18 -2,44% 25,00 25,55 25,23 25,18 25,23 2.480 124.904.045
19/11/2018 25,60 25,81 -0,15% 25,47 26,27 25,80 25,81 25,84 1.785 90.677.639
16/11/2018 25,45 25,85 +2,91% 25,12 26,00 25,61 25,84 25,85 1.533 71.460.437
14/11/2018 24,28 25,12 +3,59% 23,92 25,17 24,54 24,95 25,12 1.635 86.461.964
13/11/2018 25,38 24,25 -4,45% 23,94 25,40 24,65 24,25 24,33 2.186 110.055.160
12/11/2018 25,50 25,38 -0,20% 25,33 25,93 25,60 25,38 25,45 1.660 107.263.805
9/11/2018 25,38 25,43 +0,12% 24,72 25,72 25,16 25,43 25,50 1.947 96.591.234
8/11/2018 26,70 25,40 -3,46% 25,40 27,00 26,02 25,40 25,41 1.794 105.506.408
7/11/2018 27,66 26,31 -3,31% 26,27 27,70 26,79 26,31 26,34 2.420 143.065.593
6/11/2018 27,72 27,21 -3,30% 27,00 28,28 27,57 27,21 27,22 2.707 163.219.282
5/11/2018 27,60 28,14 +3,08% 27,42 28,15 27,72 28,14 28,15 2.241 125.605.536
1/11/2018 27,80 27,30 -1,80% 27,15 27,99 27,56 27,30 27,50 2.019 109.807.805
31/10/2018 28,20 27,80 -0,39% 27,30 28,31 27,74 27,70 27,80 1.762 103.734.214
30/10/2018 26,78 27,91 +5,88% 26,44 27,92 27,37 27,87 27,91 2.380 149.462.944
29/10/2018 28,50 26,36 -4,46% 25,99 28,50 27,42 26,35 26,36 3.724 238.175.647
26/10/2018 26,48 27,59 +4,19% 26,15 27,59 26,85 27,59 27,60 2.520 153.219.430
25/10/2018 26,19 26,48 +3,04% 25,73 26,61 26,20 26,47 26,48 1.239 78.277.142
24/10/2018 26,30 25,70 -1,98% 25,70 26,96 26,34 25,70 25,85 1.354 79.791.959
23/10/2018 26,30 26,22 -1,17% 25,83 26,46 26,16 26,20 26,22 1.338 70.522.630
22/10/2018 26,31 26,53 +2,47% 26,01 26,60 26,44 26,53 26,55 1.214 59.327.122
19/10/2018 26,01 25,89 +0,39% 25,75 26,29 26,01 25,89 25,91 1.072 54.059.309
18/10/2018 26,42 25,79 -2,50% 25,76 26,42 25,98 25,79 25,83 1.320 73.354.465
17/10/2018 26,41 26,45 -0,75% 26,28 26,61 26,43 26,45 26,50 1.364 80.409.067
16/10/2018 26,05 26,65 +3,29% 26,02 26,65 26,47 26,62 26,65 1.269 74.913.045
15/10/2018 25,70 25,80 +2,26% 25,59 26,10 25,88 25,80 25,84 1.205 72.799.821
11/10/2018 26,40 25,23 -3,07% 25,00 26,71 25,80 25,23 25,25 1.614 99.885.789
10/10/2018 26,60 26,03 -2,91% 25,60 26,60 25,99 26,03 26,06 1.807 110.912.926
9/10/2018 26,50 26,81 +1,17% 26,27 26,99 26,70 26,80 26,81 2.035 137.247.421
8/10/2018 26,50 26,50 +9,82% 25,75 27,00 26,35 26,50 26,52 3.755 257.539.034
5/10/2018 24,54 24,13 +0,21% 23,68 24,78 24,09 24,13 24,14 2.217 157.592.715
4/10/2018 23,50 24,08 +1,52% 23,23 24,51 23,80 24,08 24,10 1.476 90.384.917
3/10/2018 24,20 23,72 +4,04% 23,46 24,41 23,97 23,71 23,72 2.497 169.306.345
2/10/2018 21,46 22,80 +8,37% 21,46 22,80 22,33 22,77 22,80 2.471 153.298.359
1/10/2018 21,09 21,04 -0,75% 20,82 21,34 21,05 21,03 21,04 1.002 49.876.814
28/9/2018 21,13 21,20 -0,93% 21,01 21,93 21,46 21,08 21,20 1.440 76.687.347
27/9/2018 20,21 21,40 +6,20% 20,21 21,40 21,04 21,32 21,40 1.902 113.644.362
26/9/2018 20,07 20,15 +0,70% 19,98 20,28 20,14 20,12 20,15 612 33.324.564
25/9/2018 19,80 20,01 -0,25% 19,05 20,14 19,87 20,01 20,02 572 27.668.613
24/9/2018 20,16 20,06 -0,35% 19,91 20,39 20,16 20,03 20,06 584 30.425.609
21/9/2018 20,11 20,13 +0,75% 19,95 20,29 20,14 20,07 20,13 584 29.763.133
20/9/2018 20,05 19,98 -0,10% 19,76 20,35 19,99 19,98 20,00 499 28.441.656
19/9/2018 20,02 20,00 -0,74% 19,80 20,45 20,20 19,98 20,00 855 54.557.140
18/9/2018 19,40 20,15 +3,81% 19,39 20,16 19,95 20,15 20,16 1.449 90.939.875
17/9/2018 18,74 19,41 +3,19% 18,66 19,48 19,12 19,38 19,41 735 37.420.658
14/9/2018 18,82 18,81 +0,70% 18,47 18,95 18,72 18,78 18,81 489 19.664.432
13/9/2018 19,10 18,68 -1,68% 18,64 19,10 18,81 18,67 18,73 347 17.114.685
12/9/2018 18,85 19,00 +2,65% 18,65 19,20 18,92 19,00 19,07 559 25.137.738
11/9/2018 18,99 18,51 -4,04% 18,43 19,00 18,64 18,51 18,52 721 30.558.528
10/9/2018 19,35 19,29 +1,90% 19,08 19,58 19,36 19,28 19,29 773 37.062.199
6/9/2018 18,88 18,93 +1,45% 18,50 19,00 18,81 18,93 18,95 592 29.448.508
5/9/2018 18,58 18,66 -0,05% 18,25 18,80 18,52 18,66 18,70 502 22.253.316
4/9/2018 19,07 18,67 -1,48% 18,64 19,20 18,82 18,67 18,71 493 26.110.539
3/9/2018 19,23 18,95 -2,27% 18,80 19,24 19,00 18,95 19,00 624 24.349.526
31/8/2018 18,82 19,39 +3,19% 18,80 19,40 19,21 19,36 19,39 660 34.593.382
30/8/2018 19,30 18,79 -2,54% 18,70 19,52 19,03 18,79 18,81 569 31.666.644
29/8/2018 18,43 19,28 +4,78% 18,43 19,28 19,06 19,25 19,28 771 39.155.850
28/8/2018 18,75 18,40 -1,39% 18,35 18,90 18,57 18,37 18,40 491 25.022.833
27/8/2018 18,35 18,66 +2,19% 18,30 18,74 18,56 18,65 18,66 482 22.453.777
24/8/2018 18,20 18,26 +1,73% 18,04 18,40 18,25 18,26 18,27 432 16.741.221
23/8/2018 18,40 17,95 -2,13% 17,90 18,55 18,14 17,94 17,95 525 26.418.290
22/8/2018 17,71 18,34 +3,50% 17,65 18,37 18,07 18,31 18,34 578 30.437.048
21/8/2018 18,37 17,72 -3,59% 17,66 18,53 18,11 17,72 17,75 813 37.222.722
20/8/2018 18,48 18,38 -0,38% 18,10 18,53 18,31 18,38 18,44 783 37.093.303
17/8/2018 18,80 18,45 -2,64% 18,40 18,88 18,57 18,44 18,45 967 40.979.568
16/8/2018 19,30 18,95 -0,73% 18,80 19,40 19,08 18,95 19,00 902 55.761.239
15/8/2018 19,75 19,09 -4,36% 19,06 19,81 19,37 19,08 19,09 946 48.421.835
14/8/2018 20,35 19,96 -0,20% 19,76 20,35 20,05 19,96 20,00 594 31.174.810
13/8/2018 19,48 20,00 +2,15% 19,30 20,00 19,62 20,00 20,01 722 45.880.968
10/8/2018 20,10 19,58 -3,50% 19,38 20,12 19,69 19,55 19,58 1.002 48.725.729
9/8/2018 20,20 20,29 +0,55% 19,81 20,38 20,11 20,25 20,29 820 51.384.880
8/8/2018 20,80 20,18 -2,75% 20,15 21,01 20,58 20,18 20,20 807 50.567.026
7/8/2018 21,32 20,75 -1,38% 20,60 21,45 21,11 20,75 20,80 866 52.727.613
6/8/2018 21,10 21,04 -0,33% 21,00 21,47 21,29 21,00 21,04 1.067 63.211.333
3/8/2018 21,45 21,11 +2,83% 21,10 21,49 21,30 21,11 21,12 1.592 102.953.941
2/8/2018 20,10 20,53 +2,91% 19,96 20,77 20,41 20,51 20,53 1.498 95.649.721
1/8/2018 19,70 19,95 +1,27% 19,54 19,95 19,82 19,95 19,96 851 48.764.157
31/7/2018 19,77 19,70 -0,86% 19,48 19,80 19,64 19,69 19,70 446 20.723.986
30/7/2018 19,82 19,87 +0,86% 19,72 20,06 19,89 19,85 19,87 562 27.242.372
27/7/2018 19,55 19,70 +1,39% 19,55 19,80 19,67 19,70 19,73 485 27.903.265
26/7/2018 20,00 19,43 -2,56% 19,38 20,00 19,65 19,43 19,44 669 36.468.474
25/7/2018 19,76 19,94 +1,73% 19,63 19,99 19,81 19,94 19,96 800 41.180.424
24/7/2018 19,47 19,60 +1,55% 19,47 19,86 19,67 19,60 19,70 714 39.918.054
23/7/2018 19,30 19,30 +0,26% 19,21 19,45 19,35 19,29 19,30 569 29.867.267
20/7/2018 18,65 19,25 +5,77% 18,65 19,45 19,20 19,22 19,25 1.544 85.114.991
19/7/2018 18,00 18,20 +1,45% 17,77 18,20 18,09 18,15 18,20 542 28.694.644
18/7/2018 18,24 17,94 -1,91% 17,94 18,39 18,18 17,94 18,02 514 25.473.488
17/7/2018 17,88 18,29 +2,35% 17,71 18,38 18,15 18,29 18,31 808 42.830.410
16/7/2018 17,98 17,87 -0,50% 17,62 17,98 17,79 17,85 17,87 626 31.780.116
13/7/2018 18,04 17,96 0,00% 17,76 18,16 18,02 17,96 18,05 690 29.423.506
12/7/2018 17,55 17,96 +3,34% 17,54 18,01 17,79 17,96 17,99 579 30.152.253
11/7/2018 17,60 17,38 -2,36% 17,30 18,06 17,68 17,38 17,42 713 38.955.656
10/7/2018 18,31 17,80 0,00% 17,55 18,40 18,05 17,80 17,83 843 46.092.523
6/7/2018 17,95 17,80 -0,56% 17,70 18,05 17,86 17,80 17,85 545 22.843.900
5/7/2018 18,53 17,90 -2,19% 17,68 18,76 18,16 17,90 17,91 1.067 55.573.558
4/7/2018 17,27 18,30 +4,51% 17,23 18,45 17,79 18,30 18,35 1.064 56.314.937
3/7/2018 17,50 17,51 +0,34% 17,47 17,88 17,66 17,51 17,69 959 46.921.103
2/7/2018 17,17 17,45 +1,75% 16,91 17,46 17,22 17,44 17,45 706 36.673.348
29/6/2018 16,77 17,15 +3,00% 16,74 17,17 17,00 17,15 17,17 783 39.488.692
28/6/2018 16,60 16,65 +1,28% 16,37 17,06 16,78 16,60 16,65 854 42.090.368
27/6/2018 16,05 16,44 +2,88% 16,05 16,97 16,52 16,43 16,44 973 49.798.972
26/6/2018 15,75 15,98 +2,70% 15,55 16,12 15,89 15,98 15,99 721 31.775.855
25/6/2018 15,15 15,56 +2,98% 15,07 15,73 15,40 15,56 15,73 543 23.528.890
22/6/2018 15,20 15,11 -0,40% 15,04 15,65 15,26 15,11 15,15 574 23.083.684
21/6/2018 16,32 15,17 -6,93% 15,10 16,42 15,63 15,17 15,20 967 36.101.334
20/6/2018 15,79 16,30 +6,54% 15,79 16,46 16,14 16,30 16,31 1.180 48.772.140
19/6/2018 14,17 15,30 +5,15% 14,16 15,75 14,96 15,25 15,30 1.090 40.312.829
18/6/2018 14,84 14,55 -1,69% 14,55 14,89 14,67 14,55 14,58 624 21.969.672
15/6/2018 15,12 14,80 -2,44% 14,50 15,12 14,79 14,78 14,80 1.041 35.730.602
14/6/2018 15,39 15,17 +0,07% 15,05 15,50 15,24 15,17 15,25 611 24.816.974
13/6/2018 15,50 15,16 -1,49% 14,77 15,50 15,10 15,16 15,17 1.018 37.448.137
12/6/2018 15,48 15,39 0,00% 15,26 15,65 15,46 15,39 15,50 702 28.909.720
11/6/2018 15,58 15,39 +0,33% 15,15 15,79 15,38 15,36 15,39 954 38.783.527
8/6/2018 15,83 15,34 -2,29% 15,07 16,19 15,51 15,33 15,34 1.339 54.825.875
7/6/2018 16,35 15,70 -3,80% 14,97 16,35 15,57 15,70 15,71 2.032 83.975.366
6/6/2018 16,60 16,32 -1,98% 15,90 16,66 16,29 16,30 16,32 1.694 77.333.461
5/6/2018 17,70 16,65 -4,86% 16,63 17,77 17,22 16,65 16,68 1.852 92.622.849
4/6/2018 17,22 17,50 +8,02% 17,09 17,63 17,33 17,50 17,53 2.576 132.664.084
1/6/2018 19,50 16,20 -14,51% 14,95 19,72 16,42 16,20 16,22 7.085 335.945.262
30/5/2018 19,31 18,95 -1,81% 18,20 19,99 19,09 19,00 19,05 2.454 136.555.050
29/5/2018 17,55 19,30 +13,86% 17,55 19,40 18,54 19,30 19,32 3.665 219.337.887
28/5/2018 18,60 16,95 -14,39% 16,95 18,60 17,89 16,95 16,99 3.884 195.475.651
25/5/2018 20,75 19,80 -1,83% 19,67 21,42 20,39 19,80 20,00 3.222 192.323.655
24/5/2018 20,30 20,17 -13,62% 19,66 20,75 20,16 20,15 20,17 4.228 246.586.369
23/5/2018 24,20 23,35 -5,85% 23,35 24,54 23,87 23,35 23,40 1.079 68.367.336
22/5/2018 24,99 24,80 -1,00% 24,14 25,30 24,59 24,80 24,90 1.029 68.930.640
21/5/2018 25,95 25,05 -2,53% 24,61 26,27 25,72 25,03 25,05 787 53.201.062
18/5/2018 25,87 25,70 -1,15% 24,99 26,16 25,64 25,66 25,70 951 74.858.186
17/5/2018 27,50 26,00 -4,80% 25,40 27,58 26,77 26,00 26,09 1.188 94.225.948
16/5/2018 26,90 27,31 +2,32% 26,81 27,53 27,26 27,27 27,31 1.145 107.716.523
15/5/2018 26,30 26,69 +1,91% 25,92 26,88 26,44 26,69 26,70 1.012 99.548.030
14/5/2018 25,70 26,19 +2,79% 25,67 26,48 26,13 26,14 26,19 936 87.790.538
11/5/2018 25,77 25,48 -1,24% 24,52 26,30 25,86 25,41 25,50 1.223 90.117.611
10/5/2018 24,80 25,80 +4,37% 24,80 26,49 25,66 25,80 25,81 1.640 138.880.246
9/5/2018 23,25 24,72 +7,71% 23,20 24,79 24,12 24,66 24,72 1.299 97.007.329
8/5/2018 23,00 22,95 +1,32% 22,54 23,14 22,85 22,93 22,95 655 42.643.140
7/5/2018 22,40 22,65 +2,03% 22,40 23,17 22,85 22,65 22,70 794 47.284.634
4/5/2018 22,47 22,20 -1,11% 22,20 22,62 22,46 22,20 22,48 382 21.384.124
3/5/2018 22,58 22,45 -0,75% 22,00 22,64 22,36 22,40 22,45 447 25.928.963
2/5/2018 22,75 22,62 -1,57% 22,50 22,92 22,70 22,60 22,62 628 34.096.057
30/4/2018 22,76 22,98 +1,14% 22,62 23,00 22,81 22,93 22,98 434 28.724.940
27/4/2018 22,66 22,72 +2,81% 22,66 22,95 22,80 22,72 22,74 567 37.734.696
26/4/2018 22,12 22,10 +1,14% 22,00 22,52 22,31 22,10 22,49 551 35.236.133
25/4/2018 22,08 21,85 -2,80% 21,68 22,11 21,85 21,82 21,85 441 25.725.860
24/4/2018 22,48 22,48 +0,13% 22,25 22,75 22,55 22,45 22,50 539 33.672.341
23/4/2018 22,10 22,45 +0,45% 21,95 22,45 22,22 22,42 22,45 409 25.041.769
20/4/2018 22,08 22,35 +0,90% 21,88 22,44 22,26 22,31 22,35 622 35.746.006
19/4/2018 21,87 22,15 +1,61% 21,87 22,37 22,18 22,10 22,15 778 47.919.972
18/4/2018 21,15 21,80 +3,66% 21,15 21,85 21,59 21,75 21,80 487 30.465.863
17/4/2018 20,65 21,03 +1,94% 20,65 21,08 20,91 20,97 21,03 355 17.983.401
16/4/2018 21,10 20,63 -3,15% 20,61 21,22 20,84 20,62 20,63 572 28.872.588
13/4/2018 21,70 21,30 -1,84% 21,08 21,74 21,35 21,20 21,30 440 22.631.774
12/4/2018 21,83 21,70 -0,14% 21,70 21,92 21,79 21,70 21,77 356 18.827.493
11/4/2018 21,30 21,73 +1,31% 21,30 21,88 21,70 0,00 0,00 548 34.326.367
10/4/2018 20,79 21,45 +4,28% 20,76 21,50 21,12 21,40 21,45 505 26.894.642
9/4/2018 21,42 20,57 -2,97% 20,57 21,45 21,00 20,57 20,58 456 25.671.549
6/4/2018 21,18 21,20 +0,14% 20,85 21,20 21,07 21,20 21,21 418 21.905.324
5/4/2018 21,10 21,17 +3,77% 21,02 21,35 21,17 21,12 21,17 504 26.774.567
4/4/2018 20,48 20,40 -1,50% 20,00 20,60 20,35 20,40 20,41 570 30.181.509
3/4/2018 21,19 20,71 -0,72% 20,67 21,20 20,96 20,71 20,74 425 23.305.668
2/4/2018 21,41 20,86 -2,66% 20,78 21,45 21,09 20,86 21,00 654 33.007.772
29/3/2018 21,23 21,43 +1,23% 21,23 21,56 21,40 21,41 21,43 317 17.747.854
28/3/2018 21,47 21,17 -1,17% 21,01 21,47 21,17 21,13 21,17 385 20.208.797
27/3/2018 22,10 21,42 -2,86% 21,38 22,17 21,82 21,42 21,73 402 22.807.966
26/3/2018 22,00 22,05 +0,96% 21,87 22,29 22,02 21,99 22,05 383 24.490.746
23/3/2018 21,67 21,84 +0,74% 21,55 22,06 21,86 21,84 22,00 498 30.991.612
22/3/2018 21,97 21,68 -1,72% 21,57 22,04 21,79 21,67 21,68 481 30.651.833
21/3/2018 21,25 22,06 +4,11% 21,22 22,10 21,67 22,05 22,06 527 33.923.616
20/3/2018 21,00 21,19 +1,10% 21,00 21,38 21,22 21,17 21,19 362 18.037.630
19/3/2018 21,40 20,96 -1,64% 20,85 21,42 21,06 20,96 20,97 624 40.921.770
16/3/2018 21,45 21,31 +0,05% 21,28 21,74 21,50 21,31 21,43 627 35.132.165
15/3/2018 22,01 21,30 -4,91% 21,30 22,15 21,66 21,29 21,30 1.155 55.291.000
14/3/2018 22,25 22,40 +1,36% 22,10 22,44 22,29 22,35 22,40 499 32.236.988
13/3/2018 22,40 22,10 -1,21% 22,07 22,52 22,31 22,08 22,10 454 28.983.416
12/3/2018 22,41 22,37 +0,31% 22,28 22,55 22,40 22,27 22,36 583 33.834.553
9/3/2018 21,70 22,30 +2,76% 21,58 22,30 22,03 22,26 22,30 529 30.740.406
8/3/2018 21,72 21,70 -1,18% 21,35 21,85 21,61 21,65 21,70 383 22.231.863
7/3/2018 21,90 21,96 +0,27% 21,37 21,96 21,61 21,70 22,00 564 33.402.749
6/3/2018 22,12 21,90 -0,90% 21,85 22,63 22,20 21,90 22,19 717 48.781.507
5/3/2018 21,50 22,10 +2,79% 21,40 22,17 21,84 22,00 22,10 813 51.305.694
2/3/2018 20,73 21,50 +2,19% 20,52 21,50 20,94 21,40 21,50 640 38.850.209
1/3/2018 21,46 21,04 -0,75% 20,78 21,46 21,15 21,00 21,04 924 52.287.731
28/2/2018 21,60 21,20 -1,85% 21,20 21,77 21,49 21,20 21,30 688 42.549.248
27/2/2018 21,54 21,60 +0,05% 21,38 21,84 21,58 21,55 21,60 734 44.077.074
26/2/2018 21,40 21,59 +2,32% 21,27 21,70 21,54 21,59 21,60 608 29.855.667
23/2/2018 20,70 21,10 +1,98% 20,65 21,12 20,91 20,98 21,10 585 31.492.551
22/2/2018 20,28 20,69 +1,67% 20,28 20,79 20,64 20,68 20,69 436 22.459.084
21/2/2018 20,48 20,35 -0,49% 20,25 20,85 20,65 20,33 20,35 532 28.317.570
20/2/2018 20,00 20,45 +2,05% 19,82 20,79 20,40 20,32 20,45 928 38.711.858
19/2/2018 19,52 20,04 +3,25% 19,52 20,10 19,88 20,00 20,04 571 27.980.116
16/2/2018 19,45 19,41 -0,31% 19,35 19,58 19,45 19,38 19,41 435 17.817.455
15/2/2018 19,35 19,47 +1,41% 19,19 19,60 19,38 19,33 19,47 433 20.250.035
14/2/2018 18,90 19,20 +1,75% 18,90 19,33 19,14 19,20 19,29 362 14.589.122
9/2/2018 19,07 18,87 -0,74% 18,50 19,35 18,86 18,87 18,90 600 28.578.110
8/2/2018 19,45 19,01 -1,96% 18,81 19,80 19,25 19,01 19,03 603 32.985.548
7/2/2018 19,98 19,39 -2,95% 19,37 20,20 19,88 19,39 19,59 663 33.274.452
6/2/2018 18,74 19,98 +2,46% 18,60 19,98 19,25 19,78 19,98 731 38.276.660
5/2/2018 19,83 19,50 -2,45% 19,01 19,96 19,65 19,24 19,50 690 40.442.151
2/2/2018 20,36 19,99 -2,49% 19,86 20,40 20,11 19,99 20,00 715 35.116.233
1/2/2018 19,70 20,50 +3,43% 19,70 20,60 20,19 20,47 20,50 1.120 54.585.333
31/1/2018 19,72 19,82 +2,01% 19,68 19,93 19,78 19,77 19,82 564 28.652.293
30/1/2018 19,79 19,43 -1,72% 19,37 19,80 19,55 19,43 19,48 474 25.769.912
29/1/2018 19,76 19,77 -0,70% 19,40 20,03 19,82 19,76 19,77 699 37.354.976
26/1/2018 19,40 19,91 +3,48% 19,12 19,97 19,57 19,89 19,91 1.189 68.297.768
24/1/2018 18,31 19,24 +5,54% 18,29 19,62 18,92 19,18 19,24 1.109 67.487.113
23/1/2018 18,40 18,23 -1,03% 18,00 18,45 18,23 18,23 18,25 432 25.638.612
22/1/2018 18,20 18,42 +1,21% 18,11 18,43 18,28 18,30 18,42 652 22.425.909
19/1/2018 18,25 18,20 -0,11% 18,05 18,40 18,18 18,20 18,22 424 19.166.013
18/1/2018 18,36 18,22 -0,98% 17,93 18,52 18,26 18,19 18,22 766 38.773.723
17/1/2018 17,74 18,40 +4,25% 17,74 18,40 18,05 18,34 18,40 1.067 36.253.889
16/1/2018 17,38 17,65 +1,85% 17,33 17,84 17,67 17,60 17,65 617 31.296.193
15/1/2018 17,35 17,33 +0,46% 17,19 17,43 17,34 17,33 17,36 420 19.519.223
12/1/2018 17,10 17,25 -0,23% 17,01 17,40 17,24 17,25 17,30 453 20.997.563
11/1/2018 16,80 17,29 +1,77% 16,80 17,29 17,04 17,10 17,29 463 20.617.512
10/1/2018 17,00 16,99 -0,18% 16,78 17,04 16,93 16,79 16,99 383 15.483.454
9/1/2018 17,00 17,02 +0,06% 16,96 17,15 17,06 16,99 17,02 348 18.815.950
8/1/2018 16,80 17,01 +0,89% 16,71 17,01 16,90 17,01 17,02 517 23.100.231
5/1/2018 16,72 16,86 +0,72% 16,51 16,86 16,75 16,83 16,86 498 22.147.326
4/1/2018 16,75 16,74 +1,39% 16,64 16,95 16,84 16,74 16,78 466 24.831.066
3/1/2018 16,48 16,51 -0,06% 16,37 16,73 16,58 16,51 16,70 524 23.863.504
2/1/2018 16,10 16,52 +5,16% 16,10 16,55 16,41 16,52 16,55 573 25.630.158
28/12/2017 16,07 15,71 -1,87% 15,71 16,12 16,03 15,71 16,00 304 11.392.317
27/12/2017 15,96 16,01 +0,31% 15,95 16,13 16,04 15,98 16,01 372 14.738.864
26/12/2017 15,75 15,96 +1,08% 15,71 15,98 15,82 15,96 15,99 377 15.617.235
22/12/2017 15,85 15,79 -0,44% 15,70 15,87 15,78 15,75 15,79 363 15.524.204
21/12/2017 15,28 15,86 +3,66% 15,25 15,88 15,61 15,83 15,86 555 22.408.474
20/12/2017 15,15 15,30 +0,92% 15,15 15,30 15,22 15,24 15,30 336 10.281.540
19/12/2017 15,20 15,16 -0,79% 15,06 15,27 15,14 15,11 15,16 242 8.282.810
18/12/2017 15,00 15,28 +1,19% 15,00 15,33 15,21 15,28 15,30 303 12.010.598
15/12/2017 15,02 15,10 +0,40% 14,99 15,26 15,09 15,10 15,15 309 11.650.700
14/12/2017 15,19 15,04 -0,40% 15,00 15,30 15,10 15,01 15,04 298 10.803.955
13/12/2017 15,55 15,10 -2,27% 15,10 15,67 15,50 15,10 15,42 395 15.540.919
12/12/2017 15,38 15,45 +0,52% 15,18 15,47 15,30 15,25 15,45 311 14.129.541
11/12/2017 15,44 15,37 -0,26% 15,37 15,56 15,45 15,37 15,40 320 14.964.254
8/12/2017 15,52 15,41 +0,26% 15,30 15,66 15,52 15,40 15,41 328 12.606.955
7/12/2017 15,45 15,37 -1,28% 15,09 15,47 15,28 15,30 15,37 335 15.333.146
6/12/2017 15,31 15,57 +2,23% 15,14 15,67 15,36 15,56 15,57 315 17.077.646
5/12/2017 15,50 15,23 -1,87% 15,20 15,84 15,55 15,23 15,42 337 16.624.280
4/12/2017 15,64 15,52 -1,52% 15,47 15,79 15,61 15,52 15,59 349 15.420.814
1/12/2017 15,37 15,76 +2,54% 15,20 15,76 15,56 15,39 15,76 577 19.934.795
30/11/2017 15,31 15,37 -0,07% 14,99 15,49 15,20 15,37 15,40 526 20.888.310
29/11/2017 15,84 15,38 -3,03% 15,33 15,92 15,56 15,38 15,60 410 13.634.389
28/11/2017 15,89 15,86 -0,13% 15,82 16,02 15,91 15,84 15,86 332 12.932.630
27/11/2017 16,00 15,88 -1,12% 15,70 16,05 15,86 15,88 15,94 337 16.492.191
24/11/2017 16,20 16,06 -0,68% 16,00 16,34 16,21 16,06 16,17 364 10.384.389
23/11/2017 16,08 16,17 -0,19% 15,95 16,29 16,08 16,17 16,21 200 11.116.228
22/11/2017 16,18 16,20 +1,57% 15,94 16,23 16,08 16,08 16,20 309 13.620.095
21/11/2017 16,10 15,95 -0,75% 15,81 16,30 16,14 15,90 15,95 431 20.879.874
17/11/2017 15,97 16,07 +1,20% 15,81 16,12 15,97 15,99 16,07 393 13.181.491
16/11/2017 15,60 15,88 +3,18% 15,50 16,02 15,78 15,85 15,88 442 18.870.222
14/11/2017 16,50 15,39 -7,84% 15,33 16,55 15,86 15,39 15,42 865 33.969.600
13/11/2017 16,80 16,70 +0,12% 16,39 16,81 16,58 16,69 16,70 359 16.689.254
10/11/2017 16,69 16,68 -0,06% 16,52 16,84 16,67 16,60 16,68 286 9.893.086
9/11/2017 16,95 16,69 -1,77% 16,60 16,95 16,83 16,69 16,80 269 11.823.387
8/11/2017 16,52 16,99 +2,47% 16,51 16,99 16,72 16,91 16,99 385 16.419.356
7/11/2017 17,40 16,58 -5,26% 16,54 17,40 16,99 16,57 16,58 658 28.124.914
6/11/2017 17,03 17,50 +3,55% 16,98 17,50 17,21 17,45 17,50 865 34.888.155
3/11/2017 16,94 16,90 -0,06% 16,67 17,00 16,87 16,90 16,98 397 18.219.546
1/11/2017 16,97 16,91 +0,89% 16,89 17,11 16,98 16,91 17,00 664 31.096.678
31/10/2017 16,87 16,76 -0,06% 16,73 17,00 16,84 16,76 16,79 489 26.470.430
30/10/2017 16,99 16,77 -1,12% 16,74 17,17 16,96 16,77 16,85 492 25.001.152
27/10/2017 16,80 16,96 +1,44% 16,50 17,08 16,94 16,96 17,04 496 24.720.370
26/10/2017 16,75 16,72 +0,06% 16,66 16,88 16,76 16,70 16,72 346 14.980.683
25/10/2017 16,50 16,71 +1,27% 16,47 16,71 16,55 16,70 16,71 378 17.161.210
24/10/2017 16,23 16,50 +1,91% 16,17 16,50 16,33 16,45 16,50 459 17.661.683
23/10/2017 16,28 16,19 -0,55% 16,12 16,40 16,22 16,19 16,24 477 19.147.326
20/10/2017 16,20 16,28 +0,68% 16,17 16,37 16,28 16,21 16,28 460 14.251.915
19/10/2017 16,05 16,17 +0,12% 15,90 16,17 16,05 16,13 16,17 325 12.629.027
18/10/2017 16,16 16,15 +0,62% 16,13 16,28 16,20 16,13 16,15 355 12.543.224
17/10/2017 16,14 16,05 -0,56% 16,05 16,22 16,13 16,05 16,16 387 12.930.839
16/10/2017 16,10 16,14 +0,56% 16,02 16,24 16,12 16,06 16,14 347 13.840.444
13/10/2017 16,22 16,05 +0,06% 16,05 16,27 16,17 16,05 16,08 325 11.925.491
11/10/2017 16,20 16,04 -0,74% 16,03 16,25 16,13 16,04 16,05 401 16.953.468
10/10/2017 16,06 16,16 +2,08% 16,01 16,17 16,11 16,14 16,16 553 21.587.403
9/10/2017 15,69 15,83 +0,83% 15,59 15,83 15,71 15,83 15,84 336 13.059.125
6/10/2017 15,80 15,70 -1,44% 15,56 15,80 15,65 15,67 15,70 391 12.907.897
5/10/2017 15,80 15,93 +2,12% 15,80 16,10 15,99 15,90 15,93 562 24.211.562
4/10/2017 15,92 15,60 -2,01% 15,60 15,95 15,80 15,60 15,72 414 17.941.590
3/10/2017 15,51 15,92 +3,38% 15,51 15,98 15,77 15,90 15,92 587 25.275.812
2/10/2017 15,30 15,40 -0,58% 15,07 15,40 15,22 15,38 15,40 604 18.077.695
29/9/2017 15,42 15,49 +0,65% 15,31 15,50 15,42 15,33 15,49 305 12.878.336
28/9/2017 15,37 15,39 +0,20% 15,24 15,48 15,36 15,35 15,39 308 12.717.173
27/9/2017 15,67 15,36 -1,03% 15,13 15,73 15,37 15,36 15,38 736 22.090.120
26/9/2017 15,84 15,52 -1,77% 15,52 15,90 15,74 15,52 15,57 326 12.957.542
25/9/2017 15,75 15,80 +0,83% 15,71 15,94 15,78 15,80 15,81 405 14.931.636
22/9/2017 15,65 15,67 -0,06% 15,45 15,79 15,65 15,64 15,67 435 14.139.148
21/9/2017 15,87 15,68 -1,20% 15,59 15,96 15,78 15,68 15,70 536 20.835.775
20/9/2017 15,14 15,87 +5,17% 15,06 15,87 15,45 15,86 15,87 797 33.230.734
19/9/2017 15,05 15,09 +0,47% 14,93 15,15 15,05 15,09 15,12 312 14.740.466
18/9/2017 15,05 15,02 -0,20% 14,98 15,20 15,06 15,02 15,06 406 14.299.603
15/9/2017 15,04 15,05 -0,46% 15,00 15,17 15,08 15,03 15,05 501 16.001.381
14/9/2017 15,00 15,12 +0,80% 14,97 15,26 15,13 15,10 15,12 433 18.920.643
13/9/2017 14,93 15,00 +0,94% 14,82 15,09 14,97 15,00 15,06 423 16.132.492
12/9/2017 14,95 14,86 -0,87% 14,86 15,17 15,03 14,86 14,87 470 19.204.997
11/9/2017 14,90 14,99 +1,63% 14,81 15,04 14,95 14,98 14,99 493 18.383.584
8/9/2017 15,05 14,75 -1,67% 14,68 15,16 14,87 14,75 14,77 454 19.159.893
6/9/2017 14,60 15,00 +3,81% 14,51 15,00 14,80 14,98 15,00 951 30.682.077
5/9/2017 14,40 14,45 +2,41% 14,24 14,63 14,43 14,45 14,46 621 29.825.470
4/9/2017 14,02 14,11 +0,21% 13,94 14,18 14,10 14,11 14,15 450 14.462.257
1/9/2017 13,80 14,08 +7,32% 13,77 14,19 14,04 14,04 14,08 901 30.187.777
31/8/2017 13,60 13,12 -2,53% 13,12 13,75 13,54 13,10 13,75 490 16.898.713
30/8/2017 13,84 13,46 -2,60% 13,44 13,90 13,65 13,44 13,46 397 12.811.984
29/8/2017 13,74 13,82 -0,36% 13,67 13,84 13,76 13,82 13,85 262 9.584.180
28/8/2017 13,90 13,87 +0,07% 13,77 14,03 13,90 13,83 13,89 366 15.339.780
25/8/2017 13,81 13,86 +0,51% 13,81 13,92 13,86 13,86 13,87 360 9.969.096
24/8/2017 13,78 13,79 -0,22% 13,69 13,89 13,78 13,78 13,79 277 9.047.809
23/8/2017 13,83 13,82 +0,29% 13,66 13,92 13,83 13,80 13,82 404 15.036.520
22/8/2017 13,51 13,78 +3,69% 13,45 13,85 13,75 13,78 13,82 626 23.474.653
21/8/2017 13,63 13,29 -2,14% 13,28 13,65 13,45 13,29 13,34 456 11.311.283
18/8/2017 13,16 13,58 +3,82% 13,16 13,59 13,45 13,56 13,58 773 18.920.042
17/8/2017 13,13 13,08 -0,30% 13,03 13,24 13,13 13,06 13,12 444 8.802.701
16/8/2017 13,22 13,12 -0,61% 13,05 13,37 13,26 13,12 13,15 380 11.395.069
15/8/2017 13,10 13,20 +0,76% 13,05 13,23 13,15 13,18 13,20 339 10.450.677
14/8/2017 12,94 13,10 +0,92% 12,91 13,21 13,08 13,03 13,10 308 9.926.454
11/8/2017 13,13 12,98 -1,44% 12,95 13,19 13,07 12,98 13,00 631 15.564.322
10/8/2017 13,60 13,17 -2,59% 13,15 13,65 13,36 13,17 13,20 392 12.529.191
9/8/2017 13,50 13,52 +0,07% 13,46 13,61 13,51 13,50 13,52 237 10.024.387
8/8/2017 13,55 13,51 -0,73% 13,44 13,67 13,57 13,51 13,52 345 13.951.321
7/8/2017 13,42 13,61 +1,80% 13,37 13,61 13,49 13,53 13,61 430 16.159.083
4/8/2017 13,40 13,37 +0,22% 13,28 13,48 13,36 13,37 13,40 429 9.697.993
3/8/2017 13,58 13,34 -1,55% 13,33 13,66 13,48 13,34 13,40 430 16.988.094
2/8/2017 13,13 13,55 +2,96% 13,10 13,62 13,38 13,55 13,56 545 20.391.854
1/8/2017 13,28 13,16 -1,05% 13,10 13,32 13,19 13,15 13,16 431 14.145.387
31/7/2017 13,12 13,30 +1,37% 13,09 13,31 13,20 13,30 13,32 384 13.829.063
28/7/2017 13,00 13,12 +0,92% 12,94 13,14 13,05 13,11 13,12 202 6.592.227
27/7/2017 13,00 13,00 -0,08% 13,00 13,14 13,06 13,00 13,06 219 7.336.409
26/7/2017 13,25 13,01 -1,74% 13,00 13,30 13,14 13,01 13,03 218 6.728.973
25/7/2017 12,90 13,24 +2,80% 12,90 13,24 13,16 13,22 13,24 339 11.330.592
24/7/2017 12,80 12,88 +1,42% 12,77 12,92 12,84 12,87 12,88 201 6.161.779
21/7/2017 13,03 12,70 -3,35% 12,69 13,03 12,83 12,70 12,91 438 10.385.374
20/7/2017 13,24 13,14 -0,76% 13,06 13,33 13,18 13,13 13,14 295 9.650.827
19/7/2017 13,04 13,24 +2,48% 13,00 13,27 13,11 13,23 13,24 349 11.364.167
18/7/2017 12,99 12,92 -0,23% 12,85 13,00 12,92 12,90 12,92 212 7.286.327
17/7/2017 13,01 12,95 -0,38% 12,86 13,05 12,95 12,85 12,95 267 9.035.671
14/7/2017 12,92 13,00 +1,17% 12,90 13,05 12,98 12,97 13,01 382 10.689.599
13/7/2017 12,99 12,85 -0,93% 12,80 13,04 12,93 12,85 12,90 389 15.921.450
12/7/2017 12,53 12,97 +4,94% 12,52 12,99 12,73 12,96 12,97 621 21.405.238
11/7/2017 12,00 12,36 +3,00% 11,91 12,44 12,21 12,32 12,36 366 11.369.714
10/7/2017 11,92 12,00 +0,33% 11,70 12,00 11,91 11,99 12,00 343 10.845.822
7/7/2017 12,14 11,96 -2,13% 11,86 12,15 11,97 11,95 11,96 524 12.607.049
6/7/2017 12,26 12,22 -1,05% 12,10 12,35 12,21 12,17 12,22 285 8.526.046
5/7/2017 12,37 12,35 -0,56% 12,14 12,51 12,30 12,30 12,35 335 10.079.151
4/7/2017 12,40 12,42 +0,57% 12,32 12,45 12,39 12,38 12,42 247 6.773.320
3/7/2017 12,41 12,35 -0,56% 12,20 12,42 12,31 12,35 12,38 409 10.499.646
30/6/2017 12,28 12,42 +1,80% 12,17 12,47 12,25 12,42 12,45 461 15.706.286
29/6/2017 12,40 12,20 +0,99% 12,09 12,40 12,19 12,11 12,20 283 11.089.587
28/6/2017 12,20 12,08 -0,98% 12,03 12,30 12,14 12,08 12,13 302 10.991.719
27/6/2017 12,31 12,20 -0,57% 12,14 12,47 12,29 12,16 12,20 300 9.570.017
26/6/2017 12,14 12,27 +2,68% 12,05 12,30 12,19 12,27 12,29 306 10.374.577
23/6/2017 12,05 11,95 -0,42% 11,86 12,14 11,99 11,95 12,00 329 7.819.532
22/6/2017 11,80 12,00 +3,36% 11,73 12,04 11,92 12,00 12,03 305 10.974.313
21/6/2017 11,90 11,61 -2,60% 11,60 12,11 11,86 11,61 11,71 632 22.321.447
20/6/2017 12,19 11,92 -2,85% 11,78 12,20 11,94 11,85 11,93 723 20.954.564
19/6/2017 12,35 12,27 0,00% 12,22 12,47 12,35 12,26 12,27 406 12.445.568
16/6/2017 12,62 12,27 -2,93% 12,22 12,62 12,38 12,27 12,31 441 11.987.726
14/6/2017 12,94 12,64 -1,25% 12,63 13,02 12,78 12,63 12,64 464 12.381.252
13/6/2017 12,95 12,80 -0,93% 12,78 13,00 12,89 12,80 13,00 243 8.381.275
12/6/2017 12,89 12,92 +0,70% 12,77 13,02 12,88 12,91 12,92 285 9.907.666
9/6/2017 12,87 12,83 -0,23% 12,82 13,13 12,97 12,82 12,83 400 9.559.191
8/6/2017 12,86 12,86 0,00% 12,72 12,93 12,83 12,86 12,91 313 11.195.625
7/6/2017 13,28 12,86 -2,58% 12,82 13,38 13,02 12,86 12,88 475 16.439.908
6/6/2017 13,20 13,20 0,00% 13,01 13,30 13,16 13,16 13,20 334 9.940.301
5/6/2017 13,05 13,20 +1,15% 12,92 13,24 13,11 13,14 13,20 294 10.397.840
2/6/2017 12,92 13,05 +1,24% 12,68 13,10 12,80 13,03 13,05 441 14.114.253
1/6/2017 13,16 12,89 -1,07% 12,86 13,28 13,07 12,89 12,93 679 17.931.494
31/5/2017 13,37 13,03 -2,98% 12,97 13,38 13,10 13,03 13,05 851 27.803.014
30/5/2017 13,60 13,43 -1,25% 13,37 13,64 13,47 13,40 13,43 365 11.118.320
29/5/2017 13,67 13,60 -1,38% 13,51 13,76 13,62 13,54 13,60 323 9.554.723
26/5/2017 13,74 13,79 +0,51% 13,40 13,79 13,62 13,61 13,79 382 12.170.784
25/5/2017 13,91 13,72 -1,58% 13,65 14,17 13,86 13,72 13,80 375 13.864.361
24/5/2017 13,65 13,94 +3,03% 13,65 14,08 13,90 13,94 14,00 422 15.543.855
23/5/2017 13,41 13,53 +0,89% 13,39 13,59 13,50 13,47 13,53 313 11.258.259
22/5/2017 13,60 13,41 -2,33% 13,00 13,60 13,31 13,40 13,41 649 23.599.413
19/5/2017 13,70 13,73 +4,09% 13,49 13,95 13,66 13,73 13,75 833 37.825.439
18/5/2017 13,00 13,19 -15,45% 12,05 13,99 13,37 13,19 13,23 1.983 74.080.200
17/5/2017 15,50 15,60 -0,89% 15,39 15,72 15,58 15,60 15,65 848 25.171.064
16/5/2017 15,71 15,74 +0,25% 15,52 15,80 15,67 15,71 15,74 545 27.354.777
15/5/2017 15,63 15,70 +1,42% 15,61 15,87 15,73 15,66 15,70 586 28.064.461
12/5/2017 15,40 15,48 +4,59% 15,35 15,60 15,46 15,47 15,48 1.064 42.270.939
11/5/2017 14,78 14,80 +0,41% 14,66 14,90 14,77 14,80 14,81 433 15.995.913
10/5/2017 14,30 14,74 +4,32% 14,26 14,74 14,59 14,72 14,74 644 22.867.693
9/5/2017 14,17 14,13 +0,21% 14,05 14,23 14,16 14,13 14,14 313 12.370.985
8/5/2017 14,17 14,10 -0,63% 14,00 14,35 14,14 14,02 14,10 354 13.134.484
5/5/2017 13,70 14,19 +4,26% 13,69 14,19 13,99 14,15 14,19 379 11.540.053
4/5/2017 14,04 13,61 -3,13% 13,57 14,04 13,72 13,61 13,66 451 16.230.451
3/5/2017 14,04 14,05 +0,29% 13,96 14,24 14,11 14,05 14,15 384 13.601.190
2/5/2017 14,03 14,01 +0,07% 13,87 14,35 14,13 14,01 14,02 520 18.780.335
28/4/2017 13,82 14,00 +2,49% 13,70 14,10 13,92 13,94 14,00 458 20.151.443
27/4/2017 14,01 13,66 -2,84% 13,57 14,07 13,75 13,66 13,81 372 11.466.013
26/4/2017 14,24 14,06 -1,68% 14,02 14,48 14,24 14,05 14,06 322 11.948.257
25/4/2017 13,99 14,30 +1,63% 13,82 14,30 14,04 14,10 14,30 342 14.637.515
24/4/2017 14,30 14,07 +1,22% 13,93 14,30 14,07 14,05 14,07 316 12.342.759
20/4/2017 13,87 13,90 +2,21% 13,64 13,90 13,78 13,81 13,90 459 11.034.172
19/4/2017 14,12 13,60 -3,48% 13,56 14,27 13,86 13,60 13,62 385 14.561.486
18/4/2017 14,14 14,09 -1,81% 13,96 14,35 14,15 14,09 14,13 333 11.954.238
17/4/2017 14,10 14,35 +1,70% 13,97 14,35 14,14 14,32 14,35 404 16.085.450
13/4/2017 14,68 14,11 -3,22% 14,11 14,69 14,41 14,10 14,11 501 14.035.606
12/4/2017 14,69 14,58 -0,68% 14,55 14,84 14,71 14,58 14,74 286 11.714.721
11/4/2017 15,00 14,68 -1,54% 14,60 15,00 14,82 14,68 14,77 311 11.308.035
10/4/2017 14,81 14,91 +1,43% 14,71 14,93 14,83 14,84 14,91 413 16.639.199
7/4/2017 14,60 14,70 +1,80% 14,58 14,90 14,76 14,68 14,70 376 13.744.121
6/4/2017 14,50 14,44 -1,10% 14,41 14,86 14,64 14,44 14,54 314 15.830.965
5/4/2017 15,00 14,60 -1,82% 14,50 15,15 14,88 14,57 14,60 583 26.688.686
4/4/2017 14,65 14,87 +1,85% 14,56 14,90 14,74 14,82 14,87 441 19.034.295
3/4/2017 14,55 14,60 +0,69% 14,55 14,75 14,64 14,60 14,64 496 17.423.932
31/3/2017 14,45 14,50 +0,21% 14,30 14,64 14,54 14,50 14,55 448 15.975.967
30/3/2017 14,50 14,47 -0,21% 14,35 14,62 14,51 14,45 14,47 363 14.074.248
29/3/2017 14,00 14,50 +4,02% 13,93 14,50 14,27 14,46 14,50 545 19.445.549
28/3/2017 13,77 13,94 +1,53% 13,77 14,10 13,97 13,81 13,94 426 15.937.056
27/3/2017 13,32 13,73 +1,93% 13,03 13,78 13,41 13,70 13,73 441 16.651.884
24/3/2017 13,68 13,47 -1,10% 13,35 13,78 13,52 13,47 13,50 313 10.011.152
23/3/2017 13,66 13,62 -0,80% 13,45 13,82 13,62 13,58 13,62 369 11.595.723
22/3/2017 13,06 13,73 +5,13% 13,05 13,73 13,35 13,70 13,73 600 19.017.042
21/3/2017 13,65 13,06 -4,25% 12,82 13,70 13,14 13,06 13,10 597 21.077.437
20/3/2017 13,01 13,64 +3,33% 12,90 13,65 13,28 13,63 13,64 497 18.222.351
17/3/2017 13,88 13,20 -3,58% 13,07 13,88 13,40 13,16 13,20 677 22.771.028
16/3/2017 14,25 13,69 -2,70% 13,68 14,30 13,92 13,68 13,69 492 17.819.266
15/3/2017 13,79 14,07 +3,38% 13,56 14,19 13,83 14,07 14,14 671 28.167.063
14/3/2017 14,11 13,61 -5,16% 13,61 14,22 13,83 13,61 13,63 947 35.551.713
13/3/2017 14,33 14,35 +0,63% 14,16 14,38 14,27 14,35 14,36 431 16.342.741
10/3/2017 14,80 14,26 -1,52% 14,25 14,99 14,49 14,26 14,32 517 18.432.554
9/3/2017 14,38 14,48 -0,82% 14,05 14,56 14,32 14,43 14,48 574 20.881.100
8/3/2017 15,18 14,60 -3,63% 14,56 15,28 14,83 14,60 14,61 669 26.573.767
7/3/2017 15,12 15,15 +0,20% 15,12 15,38 15,22 15,15 15,25 363 15.176.556
6/3/2017 15,20 15,12 -1,31% 15,04 15,45 15,21 15,12 15,15 443 20.034.730
3/3/2017 15,20 15,32 +1,59% 15,05 15,32 15,21 15,30 15,32 436 20.144.890
2/3/2017 15,53 15,08 -3,02% 15,00 15,60 15,18 15,03 15,08 559 22.266.855
1/3/2017 15,45 15,55 +2,71% 15,32 15,64 15,47 15,52 15,55 306 13.640.279
24/2/2017 15,54 15,14 -2,95% 15,11 15,54 15,25 15,14 15,16 698 27.140.836
23/2/2017 15,91 15,60 -0,57% 15,48 16,10 15,73 15,55 15,60 510 26.594.669
22/2/2017 16,05 15,69 -2,24% 15,56 16,06 15,80 15,67 15,69 463 18.862.738
21/2/2017 16,05 16,05 +0,63% 16,04 16,22 16,11 16,05 16,08 582 26.734.924
20/2/2017 15,73 15,95 +1,66% 15,66 15,98 15,80 15,87 15,95 515 24.273.696
17/2/2017 15,79 15,69 -1,13% 15,62 15,79 15,68 15,66 15,69 495 17.655.909
16/2/2017 15,87 15,87 +0,19% 15,77 16,05 15,90 15,82 15,87 508 20.999.804
15/2/2017 15,90 15,84 0,00% 15,77 16,04 15,93 15,78 15,84 579 27.494.202
14/2/2017 15,72 15,84 +1,41% 15,57 15,94 15,77 15,84 15,90 518 23.738.629
13/2/2017 15,64 15,62 +0,32% 15,56 15,89 15,72 15,62 15,67 675 27.112.471
10/2/2017 15,19 15,57 +3,18% 15,11 15,63 15,37 15,57 15,58 536 22.434.164
9/2/2017 15,09 15,09 +0,33% 14,98 15,23 15,08 15,04 15,09 327 12.183.213
8/2/2017 14,80 15,04 +2,17% 14,28 15,04 14,58 15,00 15,04 780 27.136.402
7/2/2017 15,12 14,72 -1,74% 14,72 15,15 14,91 14,72 14,84 521 17.135.588
6/2/2017 15,35 14,98 -2,09% 14,95 15,45 15,21 14,98 15,00 523 16.401.445
3/2/2017 14,90 15,30 +2,89% 14,78 15,31 15,07 15,29 15,30 476 20.060.298
2/2/2017 15,07 14,87 -0,67% 14,87 15,28 15,03 14,87 14,90 572 23.257.521
1/2/2017 15,20 14,97 -0,13% 14,92 15,40 15,12 14,97 15,02 636 25.394.962
31/1/2017 15,03 14,99 -0,27% 14,93 15,35 15,13 14,99 15,00 673 27.441.527
30/1/2017 15,52 15,03 -3,90% 14,85 15,54 15,18 14,84 15,12 836 32.089.434
27/1/2017 15,80 15,64 -1,20% 15,57 15,86 15,70 15,64 15,70 475 17.756.271
26/1/2017 16,10 15,83 -1,68% 15,83 16,19 15,98 15,83 15,86 597 22.141.815
24/1/2017 16,05 16,10 +0,69% 15,99 16,42 16,23 16,03 16,10 697 27.689.484
23/1/2017 16,00 15,99 -0,25% 15,81 16,09 15,97 15,99 16,06 503 17.233.041
20/1/2017 15,80 16,03 +1,71% 15,79 16,16 16,01 16,00 16,03 501 19.407.987
19/1/2017 15,79 15,76 -0,06% 15,60 15,89 15,78 15,69 15,76 364 14.783.994
18/1/2017 15,81 15,77 +0,13% 15,72 15,94 15,83 15,75 15,77 402 16.784.365
17/1/2017 15,67 15,75 0,00% 15,65 15,98 15,86 15,75 15,79 467 18.098.287
16/1/2017 15,72 15,75 0,00% 15,59 15,75 15,69 15,69 15,75 448 15.099.921
13/1/2017 15,88 15,75 -1,07% 15,58 15,94 15,72 15,70 15,75 530 23.040.676
12/1/2017 15,87 15,92 +1,66% 15,87 16,24 16,03 15,92 16,00 839 40.577.431
11/1/2017 15,60 15,66 +1,03% 15,26 15,68 15,49 15,60 15,66 480 21.652.779
10/1/2017 15,58 15,50 +0,85% 15,40 15,69 15,57 15,45 15,50 400 14.185.489
9/1/2017 15,66 15,37 -2,10% 15,35 15,66 15,48 15,35 15,37 403 15.458.484
6/1/2017 15,81 15,70 -0,70% 15,50 15,90 15,68 15,64 15,70 398 16.594.544
5/1/2017 15,57 15,81 +1,74% 15,57 15,91 15,76 15,79 15,81 467 18.983.211
4/1/2017 15,50 15,54 +0,65% 15,32 15,68 15,50 15,50 15,54 457 19.034.342
3/1/2017 14,82 15,44 +5,39% 14,82 15,61 15,32 15,41 15,44 693 28.144.005
2/1/2017 14,88 14,65 -0,75% 14,55 14,88 14,67 14,64 14,65 282 7.117.879
29/12/2016 14,81 14,76 +0,48% 14,55 14,90 14,70 14,75 14,76 344 10.697.021
28/12/2016 14,41 14,69 +2,30% 14,37 14,80 14,59 14,69 14,79 268 9.753.687
27/12/2016 14,45 14,36 -0,55% 14,28 14,59 14,43 14,36 14,40 269 9.692.733
26/12/2016 14,30 14,44 +1,91% 14,26 14,45 14,37 14,44 14,45 224 7.109.723
23/12/2016 14,04 14,17 +1,00% 14,02 14,33 14,17 14,17 14,21 318 11.523.750
22/12/2016 14,40 14,03 -2,37% 14,03 14,50 14,18 14,03 14,04 483 15.240.258
21/12/2016 14,40 14,37 +0,07% 14,03 14,48 14,29 14,37 14,40 475 15.151.500
20/12/2016 14,44 14,36 +0,42% 14,12 14,60 14,35 14,36 14,37 494 17.735.231
19/12/2016 14,83 14,30 -3,38% 14,30 14,86 14,62 14,30 14,36 451 16.580.775
16/12/2016 14,90 14,80 +0,14% 14,80 15,15 14,96 14,80 14,85 412 14.699.749
15/12/2016 14,84 14,78 -0,14% 14,33 14,99 14,57 14,80 15,00 648 26.758.997
14/12/2016 15,42 14,80 -4,52% 14,76 15,48 15,12 14,80 15,00 489 22.121.569
13/12/2016 15,52 15,50 -1,27% 15,38 15,69 15,53 15,39 15,50 374 17.549.933
12/12/2016 15,66 15,70 +1,03% 15,50 15,92 15,71 15,51 15,70 512 17.530.609
9/12/2016 15,96 15,54 -1,21% 15,53 15,96 15,75 15,52 15,60 280 13.534.203
8/12/2016 15,91 15,73 -0,82% 15,54 16,00 15,78 15,61 15,73 336 15.099.172
7/12/2016 16,23 15,86 -1,49% 15,76 16,32 16,01 15,86 15,89 487 20.118.710
6/12/2016 15,90 16,10 +3,21% 15,78 16,20 15,98 16,05 16,10 621 30.311.063
5/12/2016 15,93 15,60 -1,70% 15,55 16,09 15,85 15,60 15,62 458 19.735.701
2/12/2016 15,44 15,87 +3,05% 14,77 15,91 15,38 15,87 15,88 766 38.344.565
1/12/2016 16,10 15,40 -4,64% 15,30 16,35 15,97 15,40 15,55 762 37.108.909
30/11/2016 15,39 16,15 +9,57% 15,38 16,18 15,94 16,12 16,15 1.474 67.506.579
29/11/2016 15,46 14,74 -3,97% 14,61 15,46 14,94 14,74 14,76 695 30.523.676
28/11/2016 15,15 15,35 +0,59% 15,10 15,53 15,41 15,35 15,50 473 22.854.300
25/11/2016 15,25 15,26 -2,62% 15,08 15,51 15,26 15,23 15,26 493 21.505.646
24/11/2016 15,89 15,67 -0,63% 15,60 15,90 15,76 15,67 15,70 257 11.036.925
23/11/2016 15,81 15,77 -0,38% 15,55 15,99 15,77 15,76 15,77 478 22.220.184
22/11/2016 15,87 15,83 +1,80% 15,27 16,09 15,78 15,83 15,88 686 32.647.290
21/11/2016 15,02 15,55 +6,43% 14,71 15,55 15,27 15,55 15,58 773 32.205.435
18/11/2016 14,38 14,61 +1,53% 14,24 14,68 14,48 14,55 14,61 468 17.479.611
17/11/2016 15,13 14,39 -2,18% 14,20 15,34 14,99 14,30 14,39 736 31.703.804
16/11/2016 14,50 14,71 +4,33% 14,20 14,97 14,59 14,69 14,71 787 31.922.834
14/11/2016 13,90 14,10 +0,71% 13,35 14,18 13,79 14,03 14,10 970 35.531.824
11/11/2016 15,10 14,00 -10,60% 13,94 15,45 14,75 14,00 14,20 1.925 82.267.587
10/11/2016 17,29 15,66 -6,23% 15,51 17,44 16,26 15,66 15,68 1.432 61.667.374
9/11/2016 15,75 16,70 -2,91% 15,75 17,10 16,41 16,70 16,82 1.645 80.521.956
8/11/2016 17,20 17,20 +0,06% 16,72 17,48 17,11 17,10 17,20 829 37.237.317
7/11/2016 16,70 17,19 +7,57% 16,70 17,19 16,95 17,18 17,19 764 33.145.631
4/11/2016 16,50 15,98 -1,54% 15,90 16,69 16,27 15,96 15,98 762 39.125.069
3/11/2016 16,67 16,23 -4,13% 16,18 17,04 16,53 16,20 16,23 1.021 49.686.332
1/11/2016 17,90 16,93 -4,40% 16,59 17,90 17,14 16,93 17,00 1.346 62.112.278
31/10/2016 18,12 17,71 -1,77% 17,60 18,25 17,79 17,70 17,71 1.004 47.608.685
28/10/2016 18,03 18,03 -1,04% 17,90 18,29 18,13 18,00 18,03 512 23.659.210
27/10/2016 18,10 18,22 +0,94% 18,05 18,48 18,31 18,20 18,22 593 28.129.043
26/10/2016 17,80 18,05 +0,33% 17,60 18,23 17,91 18,03 18,05 662 31.978.589
25/10/2016 18,25 17,99 -1,37% 17,71 18,30 18,01 17,98 17,99 860 45.342.648
24/10/2016 18,26 18,24 +1,05% 18,00 18,43 18,22 18,17 18,25 965 58.255.627
21/10/2016 17,79 18,05 +1,75% 17,50 18,07 17,81 17,99 18,05 820 34.711.427
20/10/2016 17,35 17,74 +1,08% 17,23 17,74 17,44 17,68 17,74 778 34.616.955
19/10/2016 17,60 17,55 +0,92% 17,36 17,78 17,59 17,55 17,58 858 43.518.295
18/10/2016 17,20 17,39 +3,02% 17,20 17,64 17,38 17,39 17,45 1.150 68.018.347
17/10/2016 16,28 16,88 +3,94% 16,07 16,89 16,49 16,87 16,88 781 38.450.261
14/10/2016 15,98 16,24 +2,85% 15,90 16,29 16,13 16,24 16,25 750 29.638.869
13/10/2016 15,30 15,79 +2,60% 15,04 15,82 15,50 15,74 15,79 576 26.010.305
11/10/2016 15,70 15,39 -2,10% 15,30 15,71 15,45 15,39 15,40 671 27.265.955
10/10/2016 15,40 15,72 +3,01% 15,39 15,76 15,63 15,71 15,72 682 26.093.031
7/10/2016 15,07 15,26 +1,87% 14,99 15,35 15,22 15,26 15,27 703 28.518.166
6/10/2016 14,60 14,98 +3,17% 14,60 15,08 14,88 14,98 15,00 816 32.971.740
5/10/2016 14,10 14,52 +3,35% 14,10 14,63 14,41 14,52 14,53 931 40.034.278
4/10/2016 13,96 14,05 +0,72% 13,83 14,11 13,99 14,00 14,05 526 22.259.506
3/10/2016 13,70 13,95 +2,42% 13,63 13,97 13,87 13,93 13,95 540 18.301.284
30/9/2016 13,47 13,62 +1,19% 13,45 13,76 13,65 13,55 13,62 523 18.872.066
29/9/2016 13,85 13,46 -2,53% 13,46 13,90 13,71 13,46 13,47 433 14.512.573
28/9/2016 13,22 13,81 +5,26% 13,14 13,81 13,47 13,81 13,82 529 18.894.620
27/9/2016 13,40 13,12 -2,09% 12,87 13,40 13,08 13,12 13,17 616 24.234.574
26/9/2016 13,63 13,40 -3,39% 13,39 13,68 13,53 13,40 13,44 340 14.462.547
23/9/2016 14,00 13,87 -0,22% 13,55 14,00 13,76 13,85 13,87 390 15.222.575
22/9/2016 13,85 13,90 +1,68% 13,75 14,08 13,96 13,90 13,94 624 24.736.473
21/9/2016 13,61 13,67 +1,64% 13,42 13,68 13,55 13,66 13,67 522 23.559.205
20/9/2016 13,33 13,45 +2,91% 13,31 13,60 13,47 13,43 13,45 422 18.439.991
19/9/2016 13,38 13,07 -0,91% 13,02 13,53 13,28 13,07 13,22 454 15.696.962
16/9/2016 13,39 13,19 -2,58% 13,19 13,41 13,29 13,19 13,30 314 11.488.408
15/9/2016 13,25 13,54 +3,91% 13,17 13,57 13,37 13,49 13,54 410 15.399.819
14/9/2016 13,30 13,03 0,00% 12,99 13,38 13,12 13,03 13,08 411 15.036.643
13/9/2016 13,81 13,03 -6,59% 12,94 13,86 13,36 13,03 13,12 775 26.534.669
12/9/2016 13,30 13,95 +3,03% 13,20 13,95 13,63 13,85 13,95 592 22.746.173
9/9/2016 14,00 13,54 -4,71% 13,53 14,08 13,75 13,53 13,54 677 29.926.374
8/9/2016 14,10 14,21 +2,08% 13,98 14,30 14,16 14,21 14,23 653 28.154.504
6/9/2016 13,82 13,92 +0,72% 13,55 13,92 13,71 13,89 13,92 593 25.178.371
5/9/2016 13,70 13,82 +2,07% 13,70 13,92 13,80 13,82 13,85 613 25.784.642
2/9/2016 13,20 13,54 +4,07% 13,11 13,58 13,45 13,54 13,55 759 28.844.053
1/9/2016 13,00 13,01 +1,72% 12,80 13,22 12,95 13,01 13,02 500 17.825.461
31/8/2016 13,26 12,79 -2,07% 12,72 13,30 12,96 12,79 12,80 883 33.413.375
30/8/2016 13,02 13,06 +1,87% 12,97 13,21 13,07 13,06 13,07 548 18.795.316
29/8/2016 12,60 12,82 +2,40% 12,47 12,95 12,78 12,82 12,84 436 15.909.865
26/8/2016 12,66 12,52 -0,08% 12,46 12,88 12,64 12,52 12,56 392 12.224.301
25/8/2016 12,42 12,53 +1,13% 12,39 12,63 12,52 12,50 12,53 241 7.811.173
24/8/2016 12,50 12,39 -2,06% 12,38 12,70 12,50 12,39 12,49 328 11.413.919
23/8/2016 12,45 12,65 +2,60% 12,42 12,82 12,65 12,64 12,65 358 12.105.826
22/8/2016 12,67 12,33 -3,75% 12,31 12,67 12,47 12,33 12,35 489 18.547.112
19/8/2016 12,86 12,81 -0,77% 12,66 12,99 12,84 12,81 12,89 342 12.180.412
18/8/2016 12,68 12,91 +1,25% 12,65 13,03 12,91 12,91 12,94 521 21.252.072
17/8/2016 12,45 12,75 +2,00% 12,31 12,75 12,55 12,74 12,75 559 17.483.921
16/8/2016 12,33 12,50 +1,46% 12,15 12,55 12,39 12,45 12,50 541 16.218.519
15/8/2016 12,09 12,32 +2,75% 12,09 12,37 12,24 12,30 12,32 436 14.086.440
12/8/2016 12,00 11,99 -0,83% 11,99 12,42 12,20 11,99 12,00 673 23.661.509
11/8/2016 11,65 12,09 +4,13% 11,60 12,09 11,90 12,08 12,09 543 19.830.899
10/8/2016 11,97 11,61 -2,19% 11,60 11,97 11,73 11,61 11,67 327 11.524.856
9/8/2016 11,93 11,87 -0,25% 11,75 12,06 11,90 11,85 11,87 353 10.194.162
8/8/2016 11,86 11,90 +2,06% 11,75 11,96 11,90 11,85 11,90 330 9.313.338
5/8/2016 12,10 11,66 -2,83% 11,66 12,15 11,84 11,66 11,69 416 13.415.487
4/8/2016 11,93 12,00 +1,35% 11,88 12,11 12,01 11,99 12,00 549 17.388.528
3/8/2016 11,55 11,84 +3,86% 11,36 11,88 11,66 11,84 11,88 683 18.865.736
2/8/2016 11,37 11,40 +1,33% 11,09 11,60 11,31 11,40 11,41 392 14.743.572
1/8/2016 11,89 11,25 -5,46% 11,22 11,96 11,57 11,25 11,33 602 19.721.146
29/7/2016 11,50 11,90 +4,02% 11,50 11,96 11,83 11,89 11,90 559 21.756.152
28/7/2016 11,36 11,44 -0,78% 11,14 11,54 11,33 11,38 11,44 423 16.254.211
27/7/2016 12,00 11,53 -3,43% 11,51 12,02 11,72 11,51 11,53 455 16.580.373
26/7/2016 11,95 11,94 -0,67% 11,85 12,06 11,97 11,93 11,94 328 12.885.218
25/7/2016 11,98 12,02 +0,59% 11,92 12,24 12,05 12,01 12,02 441 17.291.243
22/7/2016 11,87 11,95 +1,01% 11,74 11,95 11,86 11,86 11,95 288 7.892.211
21/7/2016 11,74 11,83 +0,25% 11,74 11,98 11,85 11,79 11,83 350 10.583.141
20/7/2016 11,80 11,80 0,00% 11,53 11,88 11,75 11,77 11,80 460 14.257.867
19/7/2016 11,62 11,80 +2,25% 11,50 11,95 11,75 11,73 11,80 552 16.852.821
18/7/2016 11,00 11,54 +4,43% 10,80 11,73 11,35 11,54 11,55 708 20.030.597
15/7/2016 10,91 11,05 +0,91% 10,83 11,05 10,96 10,94 11,05 585 17.558.803
14/7/2016 10,70 10,95 +3,40% 10,68 10,97 10,85 10,95 10,97 515 16.357.197
13/7/2016 10,58 10,59 -0,56% 10,22 10,64 10,45 10,59 10,64 434 12.558.499
12/7/2016 10,40 10,65 +2,80% 10,40 10,79 10,65 10,64 10,65 738 23.346.444
11/7/2016 9,93 10,36 +5,71% 9,89 10,36 10,19 10,35 10,36 985 28.670.374
8/7/2016 9,80 9,80 +2,62% 9,68 9,92 9,81 9,80 9,82 352 8.048.840
7/7/2016 9,55 9,55 +0,53% 9,54 9,97 9,75 9,53 9,55 428 13.268.426
6/7/2016 9,10 9,50 +2,37% 8,95 9,51 9,19 9,41 9,50 493 10.816.415
5/7/2016 9,70 9,28 -5,69% 9,24 9,70 9,35 9,28 9,29 672 12.801.118
4/7/2016 9,90 9,84 +0,10% 9,80 10,05 9,93 9,82 9,84 414 11.595.843
1/7/2016 9,42 9,83 +3,58% 9,39 9,84 9,71 9,83 9,84 460 12.776.328
30/6/2016 9,42 9,49 -0,11% 9,25 9,49 9,39 9,38 9,49 222 4.840.706
29/6/2016 9,42 9,50 +3,26% 9,33 9,56 9,48 9,34 9,50 421 7.880.532
28/6/2016 9,30 9,20 +4,19% 9,01 9,30 9,17 9,15 9,20 337 6.133.835
27/6/2016 9,25 8,83 -4,54% 8,78 9,32 8,94 8,81 8,83 411 9.231.077
24/6/2016 9,00 9,25 -4,34% 8,94 9,30 9,12 9,22 9,25 402 11.249.845
23/6/2016 9,59 9,67 +3,76% 9,50 9,69 9,61 9,65 9,67 317 7.841.979
22/6/2016 9,61 9,32 -1,69% 9,32 9,74 9,53 9,32 9,37 472 11.731.654
21/6/2016 9,18 9,48 +3,38% 8,95 9,54 9,24 9,48 9,54 424 11.736.194
20/6/2016 9,23 9,17 +2,80% 9,11 9,35 9,24 9,13 9,17 455 11.292.417
17/6/2016 8,65 8,92 +4,69% 8,60 8,95 8,85 8,85 8,92 573 10.412.522
16/6/2016 8,44 8,52 -0,23% 8,30 8,52 8,43 8,50 8,52 231 4.622.829
15/6/2016 8,35 8,54 +3,02% 8,30 8,68 8,52 8,50 8,54 407 8.714.301
14/6/2016 8,60 8,29 -3,27% 8,25 8,75 8,43 8,28 8,29 558 9.808.267
13/6/2016 8,61 8,57 -2,61% 8,52 8,83 8,63 8,57 8,60 462 9.136.190
10/6/2016 9,01 8,80 -4,24% 8,80 9,01 8,88 8,80 8,89 318 6.797.827
9/6/2016 9,34 9,19 -2,34% 9,07 9,37 9,19 9,16 9,19 311 7.655.002
8/6/2016 8,77 9,41 +9,42% 8,75 9,41 9,15 9,31 9,41 579 17.042.741
7/6/2016 8,42 8,60 +1,53% 8,39 8,71 8,58 8,60 8,62 276 5.718.078
6/6/2016 8,63 8,47 -1,51% 8,45 8,75 8,57 8,45 8,47 274 6.212.197
3/6/2016 8,50 8,60 +2,02% 8,44 8,67 8,55 8,57 8,60 315 6.997.412
2/6/2016 8,18 8,43 +3,31% 8,02 8,43 8,26 8,40 8,43 251 6.692.937
1/6/2016 8,06 8,16 0,00% 7,87 8,26 8,04 8,16 8,18 351 9.148.853
31/5/2016 8,39 8,16 -2,39% 8,09 8,55 8,27 8,13 8,16 335 8.995.251
30/5/2016 8,21 8,36 +1,33% 8,06 8,62 8,24 8,36 8,37 366 10.561.170
27/5/2016 8,60 8,25 -4,84% 8,25 8,60 8,37 8,25 8,27 379 7.313.481
25/5/2016 8,70 8,67 +1,64% 8,61 8,90 8,75 8,65 8,67 269 6.495.674
24/5/2016 8,60 8,53 +0,95% 8,46 8,82 8,63 8,53 8,56 309 8.895.040
23/5/2016 8,73 8,45 -5,38% 8,43 8,74 8,53 8,45 8,54 436 12.402.457
20/5/2016 9,25 8,93 -0,22% 8,93 9,46 9,15 8,92 8,93 485 13.124.287
19/5/2016 9,25 8,95 -3,97% 8,68 9,25 8,90 8,95 8,99 503 11.422.573
18/5/2016 9,38 9,32 -1,48% 9,27 9,60 9,42 9,32 9,33 344 11.474.779
17/5/2016 9,75 9,46 -2,87% 9,46 9,85 9,65 9,46 9,51 286 8.730.730
16/5/2016 9,50 9,74 +2,85% 9,50 9,83 9,70 9,72 9,74 316 10.120.266
13/5/2016 9,80 9,47 -4,82% 9,38 10,05 9,64 9,46 9,47 540 15.745.965
12/5/2016 10,40 9,95 -2,93% 9,92 10,48 10,18 9,95 9,99 568 16.580.519
11/5/2016 10,31 10,25 +0,89% 10,00 10,50 10,30 10,23 10,25 648 23.582.155
10/5/2016 9,90 10,16 +6,50% 9,75 10,16 9,93 10,15 10,16 538 13.993.236
9/5/2016 10,07 9,54 -4,98% 8,84 10,07 9,50 9,50 9,54 862 21.462.787
6/5/2016 9,73 10,04 +2,55% 9,59 10,12 9,95 10,04 10,05 346 10.828.031
5/5/2016 10,20 9,79 -1,71% 9,57 10,28 9,98 9,79 9,92 486 12.322.149
4/5/2016 9,78 9,96 +1,63% 9,78 10,12 9,97 9,96 9,99 310 8.525.158
3/5/2016 10,01 9,80 -3,92% 9,73 10,08 9,87 9,80 9,81 443 13.106.908
2/5/2016 10,25 10,20 0,00% 9,94 10,35 10,15 10,15 10,20 378 13.644.290
29/4/2016 10,39 10,20 -0,97% 10,01 10,48 10,26 10,20 10,21 470 12.258.275
28/4/2016 10,25 10,30 +0,29% 10,00 10,53 10,35 10,19 10,30 678 19.489.168
27/4/2016 9,75 10,27 +5,88% 9,73 10,29 10,03 10,16 10,27 1.157 28.906.734
26/4/2016 9,37 9,70 +3,74% 9,35 9,74 9,59 9,62 9,70 443 10.828.517
25/4/2016 9,68 9,35 -4,00% 9,35 9,91 9,57 9,35 9,45 439 12.522.582
22/4/2016 9,45 9,74 +2,42% 9,30 9,91 9,71 9,74 9,79 573 13.762.195
20/4/2016 9,47 9,51 -1,25% 9,35 9,63 9,51 9,51 9,52 430 13.821.156
19/4/2016 9,43 9,63 +4,11% 9,38 9,66 9,58 9,58 9,63 497 13.855.258
18/4/2016 9,86 9,25 -3,95% 8,90 9,88 9,44 9,24 9,25 972 30.358.890
15/4/2016 9,35 9,63 +4,67% 9,10 9,82 9,48 9,63 9,64 1.002 28.374.789
14/4/2016 9,61 9,20 -3,16% 9,11 9,78 9,36 9,20 9,22 716 20.029.165
13/4/2016 9,21 9,50 +4,86% 9,21 9,73 9,52 9,50 9,52 931 28.027.508
12/4/2016 8,53 9,06 +8,24% 8,50 9,15 8,84 9,05 9,06 1.123 29.039.051
11/4/2016 8,30 8,37 +1,45% 8,30 8,57 8,46 8,37 8,40 505 13.151.336
8/4/2016 8,01 8,25 +7,14% 8,01 8,33 8,19 8,22 8,25 619 13.806.286
7/4/2016 7,76 7,70 +1,32% 7,61 7,85 7,69 7,65 7,70 291 5.354.655
6/4/2016 7,81 7,60 -2,56% 7,60 8,00 7,79 7,60 7,65 442 8.654.723
5/4/2016 7,58 7,80 +2,63% 7,40 8,03 7,77 7,79 7,80 713 11.351.912
4/4/2016 8,13 7,60 -8,76% 7,54 8,20 7,82 7,60 7,78 814 19.700.564
1/4/2016 8,20 8,33 +0,97% 7,94 8,40 8,13 8,33 8,35 466 11.204.468
31/3/2016 8,50 8,25 -1,79% 8,21 8,65 8,39 8,25 8,40 429 9.398.287
30/3/2016 8,65 8,40 -0,94% 8,30 8,99 8,72 8,40 8,43 861 20.914.996
29/3/2016 8,46 8,48 +0,36% 8,20 8,84 8,53 8,45 8,48 935 22.189.918
28/3/2016 8,00 8,45 +7,78% 7,92 8,48 8,24 8,44 8,45 813 17.082.676
24/3/2016 7,68 7,84 +1,03% 7,35 7,98 7,67 7,79 7,84 375 10.248.923
23/3/2016 7,92 7,76 -4,20% 7,68 7,95 7,81 7,76 7,80 496 12.785.783
22/3/2016 7,75 8,10 0,00% 7,73 8,18 7,95 8,10 8,12 684 16.071.985
21/3/2016 8,12 8,10 +1,50% 7,93 8,27 8,09 8,09 8,10 552 12.486.295
18/3/2016 8,10 7,98 -1,24% 7,73 8,15 7,94 7,98 8,00 651 14.428.946
17/3/2016 8,00 8,08 +12,22% 7,72 8,20 8,03 8,06 8,08 1.221 26.299.415
16/3/2016 6,60 7,20 +8,43% 6,40 7,20 6,86 7,20 7,22 678 13.176.991
15/3/2016 6,85 6,64 -10,51% 6,58 6,97 6,72 6,60 6,64 946 15.372.580
14/3/2016 8,15 7,42 -7,83% 7,42 8,19 7,78 7,40 7,42 854 20.170.773
11/3/2016 7,99 8,05 +1,26% 7,69 8,22 7,98 8,05 8,06 1.193 28.726.552
10/3/2016 7,70 7,95 +4,33% 7,33 7,95 7,65 7,92 7,95 867 18.115.399
9/3/2016 7,68 7,62 +2,56% 7,38 7,77 7,64 7,60 7,62 573 11.767.230
8/3/2016 7,40 7,43 +0,41% 7,10 7,84 7,46 7,43 7,44 744 16.121.108
7/3/2016 7,25 7,40 +2,35% 6,97 7,52 7,28 7,34 7,40 798 16.389.427
4/3/2016 7,30 7,23 +10,21% 6,90 8,00 7,37 7,23 7,25 1.868 39.726.821
3/3/2016 5,77 6,56 +16,52% 5,77 6,76 6,28 6,52 6,56 992 20.908.198
2/3/2016 5,34 5,63 +5,63% 5,16 5,63 5,39 5,58 5,63 446 7.782.384
1/3/2016 5,20 5,33 +3,70% 5,11 5,36 5,25 5,29 5,34 416 7.080.766
29/2/2016 5,00 5,14 +5,33% 5,00 5,23 5,13 5,11 5,14 408 6.540.927
26/2/2016 4,99 4,88 -1,01% 4,83 5,08 4,94 4,83 4,88 267 3.901.926
25/2/2016 4,85 4,93 +1,02% 4,80 5,09 4,93 4,87 4,93 272 2.772.676
24/2/2016 4,77 4,88 +0,41% 4,65 4,91 4,76 4,88 4,90 266 3.605.642
23/2/2016 4,99 4,86 -3,57% 4,82 5,26 5,00 4,86 5,00 346 5.398.994
22/2/2016 4,57 5,04 +13,77% 4,57 5,04 4,87 5,00 5,04 777 8.634.368
19/2/2016 4,56 4,43 -3,70% 4,41 4,57 4,47 4,43 4,44 253 3.069.034
18/2/2016 4,68 4,60 -1,29% 4,57 4,86 4,68 4,58 4,60 265 3.578.333
17/2/2016 4,50 4,66 +5,19% 4,47 4,80 4,64 4,66 4,70 419 5.057.758
16/2/2016 4,53 4,43 -3,06% 4,42 4,63 4,52 4,42 4,43 317 3.607.167
15/2/2016 4,55 4,57 +2,70% 4,52 4,59 4,55 4,53 4,57 239 2.874.371
12/2/2016 4,39 4,45 +5,20% 4,31 4,50 4,41 4,44 4,45 357 4.937.945
11/2/2016 4,29 4,23 -1,63% 4,13 4,29 4,19 4,23 4,24 592 6.260.935
10/2/2016 4,42 4,30 -5,70% 4,28 4,42 4,33 4,30 4,35 359 4.193.940
5/2/2016 4,72 4,56 -3,39% 4,54 4,79 4,63 4,55 4,56 378 4.166.622
4/2/2016 4,58 4,72 +6,55% 4,37 4,92 4,64 4,71 4,72 601 8.521.898
3/2/2016 4,42 4,43 +2,78% 4,24 4,50 4,38 4,43 4,51 464 5.734.088
2/2/2016 4,60 4,31 -8,49% 4,31 4,65 4,45 4,31 4,32 626 7.087.454
1/2/2016 4,87 4,71 -3,09% 4,66 4,90 4,74 4,70 4,71 388 5.333.698
29/1/2016 4,68 4,86 +6,58% 4,54 4,86 4,70 4,84 4,88 544 6.708.690
28/1/2016 4,65 4,56 +0,22% 4,35 5,12 4,66 4,56 4,64 795 10.386.988
27/1/2016 4,20 4,55 +8,08% 4,16 4,65 4,36 4,55 4,61 553 6.432.134
26/1/2016 4,35 4,21 -6,44% 4,13 4,35 4,23 4,21 4,22 739 8.541.447
22/1/2016 4,70 4,50 +0,67% 4,41 4,78 4,59 4,43 4,50 681 8.340.786
21/1/2016 4,45 4,47 +0,45% 4,39 4,66 4,51 4,47 4,52 556 7.540.396
20/1/2016 4,50 4,45 -4,51% 4,27 4,59 4,37 4,41 4,45 838 8.701.074
19/1/2016 5,03 4,66 -3,52% 4,64 5,05 4,80 4,66 4,73 976 10.997.389
18/1/2016 5,19 4,83 -6,76% 4,83 5,20 5,00 4,82 4,83 805 10.315.739
15/1/2016 5,45 5,18 -8,48% 5,17 5,45 5,25 5,17 5,18 728 9.331.113
14/1/2016 5,35 5,66 +7,81% 5,14 5,67 5,40 5,64 5,66 571 7.583.684
13/1/2016 5,62 5,25 -4,89% 5,25 5,73 5,51 5,25 5,32 985 13.022.950
12/1/2016 6,10 5,52 -10,24% 5,52 6,13 5,71 5,52 5,53 1.087 15.158.321
11/1/2016 6,30 6,15 -1,91% 6,05 6,30 6,16 6,10 6,15 387 7.091.924
8/1/2016 6,40 6,27 +0,97% 6,14 6,45 6,29 6,26 6,27 348 5.610.251
7/1/2016 6,22 6,21 -3,27% 6,08 6,43 6,23 6,21 6,40 460 8.459.625
6/1/2016 6,58 6,42 -4,18% 6,42 6,58 6,48 6,42 6,45 516 8.582.151
5/1/2016 6,89 6,70 -2,76% 6,63 6,98 6,76 6,66 6,70 424 6.486.344
4/1/2016 6,58 6,89 +3,61% 6,55 7,02 6,82 6,85 6,89 341 6.258.190
30/12/2015 6,87 6,65 -0,45% 6,54 6,87 6,63 6,65 6,88 301 4.769.457
29/12/2015 6,73 6,68 0,00% 6,68 6,86 6,75 6,68 6,70 328 4.982.720
28/12/2015 6,90 6,68 -3,88% 6,67 7,00 6,72 6,68 6,72 293 4.924.431
23/12/2015 6,85 6,95 +2,21% 6,83 7,03 6,94 6,93 6,95 349 6.204.391
22/12/2015 6,73 6,80 +1,80% 6,63 6,90 6,73 6,80 6,85 382 6.674.658
21/12/2015 7,02 6,68 -4,84% 6,64 7,08 6,79 6,68 6,70 747 10.914.514
18/12/2015 7,05 7,02 -2,50% 6,92 7,10 7,01 7,02 7,05 529 10.162.959
17/12/2015 7,33 7,20 -0,41% 7,20 7,50 7,33 7,20 7,23 336 5.662.223
16/12/2015 7,36 7,23 -2,30% 7,11 7,38 7,25 7,23 7,26 291 5.436.258
15/12/2015 7,30 7,40 +2,64% 7,25 7,45 7,37 7,37 7,40 252 4.442.737
14/12/2015 7,20 7,21 -1,10% 7,08 7,22 7,16 7,20 7,21 309 6.732.612
11/12/2015 7,31 7,29 -2,54% 7,21 7,51 7,31 7,26 7,29 322 8.487.206
10/12/2015 7,51 7,48 -2,48% 7,32 7,56 7,43 7,41 7,48 312 6.168.835
9/12/2015 7,30 7,67 +8,03% 7,29 7,83 7,58 7,63 7,67 477 11.057.425
8/12/2015 7,21 7,10 -1,25% 6,96 7,24 7,07 7,10 7,12 396 7.754.534
7/12/2015 7,59 7,19 -4,13% 7,17 7,60 7,32 7,19 7,20 477 10.256.408
4/12/2015 7,95 7,50 -6,83% 7,45 7,98 7,62 7,50 7,78 367 6.466.248
3/12/2015 7,80 8,05 +6,62% 7,80 8,16 8,01 8,03 8,05 578 10.103.228
2/12/2015 7,56 7,55 +1,07% 7,36 7,58 7,45 7,45 7,55 308 5.894.491
1/12/2015 7,65 7,47 -2,73% 7,45 7,75 7,57 7,47 7,56 312 5.371.759
30/11/2015 7,68 7,68 +0,79% 7,43 7,84 7,63 7,68 7,74 388 7.425.925
27/11/2015 7,89 7,62 -3,79% 7,58 7,89 7,71 7,62 7,71 339 7.610.917
26/11/2015 7,90 7,92 -0,13% 7,83 8,04 7,91 7,92 7,96 174 3.585.294
25/11/2015 8,22 7,93 -6,26% 7,93 8,34 8,08 7,93 7,94 356 8.424.969
24/11/2015 8,08 8,46 +4,70% 7,88 8,49 8,29 8,46 8,47 533 11.850.704
23/11/2015 7,90 8,08 +3,59% 7,87 8,09 8,01 8,04 8,08 467 8.937.434
19/11/2015 7,89 7,80 -0,13% 7,62 7,96 7,78 7,80 7,82 279 5.876.253
18/11/2015 7,79 7,81 +0,90% 7,79 8,02 7,88 7,80 7,81 341 6.085.421
17/11/2015 7,71 7,74 +0,65% 7,67 7,85 7,76 7,74 7,80 336 6.080.190
16/11/2015 7,34 7,69 +5,34% 7,31 7,69 7,50 7,67 7,69 341 6.391.720
13/11/2015 7,50 7,30 -4,07% 7,22 7,56 7,39 7,30 7,35 662 9.855.901
12/11/2015 7,73 7,61 -1,17% 7,53 7,74 7,64 7,61 7,65 407 7.003.761
11/11/2015 7,70 7,70 +1,05% 7,65 7,82 7,72 7,70 7,75 286 6.011.933
10/11/2015 7,64 7,62 +0,13% 7,53 7,68 7,59 7,61 7,62 327 5.402.670
9/11/2015 7,80 7,61 -2,44% 7,61 7,93 7,73 7,61 7,70 383 5.684.663
6/11/2015 8,10 7,80 -4,06% 7,74 8,10 7,86 7,80 7,82 332 6.454.346
5/11/2015 8,11 8,13 +0,37% 7,88 8,17 8,04 8,03 8,13 338 6.217.370
4/11/2015 8,50 8,10 -4,03% 8,02 8,65 8,34 8,10 8,14 534 10.415.275
3/11/2015 7,79 8,44 +9,04% 7,75 8,45 8,13 8,44 8,45 783 13.512.214
30/10/2015 7,60 7,74 +1,31% 7,55 7,77 7,66 7,70 7,74 266 4.784.770
29/10/2015 7,60 7,64 -0,52% 7,55 7,92 7,72 7,64 7,66 305 5.593.828
28/10/2015 7,64 7,68 +0,26% 7,52 7,93 7,73 7,68 7,70 367 5.730.525
27/10/2015 7,90 7,66 -1,92% 7,55 7,90 7,65 7,61 7,66 416 8.041.430
26/10/2015 8,02 7,81 -2,25% 7,81 8,10 7,90 7,81 7,84 281 4.536.975
23/10/2015 8,13 7,99 -0,62% 7,95 8,27 8,11 7,99 8,04 295 5.648.146
22/10/2015 7,80 8,04 +2,55% 7,80 8,10 7,99 8,00 8,04 371 6.125.228
21/10/2015 7,98 7,84 -3,21% 7,73 8,05 7,84 7,75 7,84 384 6.926.986
20/10/2015 7,95 8,10 +1,76% 7,95 8,17 8,06 8,03 8,10 318 8.145.140
19/10/2015 8,00 7,96 -0,50% 7,77 8,00 7,88 7,92 7,96 291 6.446.301
16/10/2015 8,00 8,00 -0,37% 7,82 8,08 7,97 7,95 8,00 271 4.720.117
15/10/2015 8,05 8,03 +0,38% 7,70 8,07 7,86 7,98 8,03 453 9.288.715
14/10/2015 8,13 8,00 -1,60% 7,91 8,22 8,05 7,95 8,00 353 9.740.230
13/10/2015 8,50 8,13 -7,51% 8,07 8,50 8,30 8,10 8,13 587 11.219.342
9/10/2015 8,88 8,79 +1,27% 8,58 9,08 8,81 8,75 8,79 542 11.385.460
8/10/2015 8,48 8,68 +2,84% 8,28 8,82 8,57 8,68 8,74 601 13.845.838
7/10/2015 8,37 8,44 +2,93% 8,27 8,88 8,59 8,44 8,46 799 18.507.876
6/10/2015 7,82 8,20 +4,86% 7,82 8,32 8,14 8,18 8,20 688 13.540.514
5/10/2015 7,84 7,82 +1,16% 7,73 8,12 7,90 7,82 7,89 608 12.124.516
2/10/2015 7,04 7,73 +10,43% 6,90 7,81 7,37 7,68 7,73 796 12.806.404
1/10/2015 7,34 7,00 -3,45% 7,00 7,45 7,19 7,00 7,04 621 9.786.452
30/9/2015 7,08 7,25 +10,18% 6,99 7,30 7,13 7,23 7,25 628 12.550.179
29/9/2015 6,55 6,58 +1,70% 6,51 6,77 6,62 6,58 6,65 388 6.410.309
28/9/2015 6,76 6,47 -5,27% 6,46 6,76 6,56 6,47 6,48 839 10.807.339
25/9/2015 7,13 6,83 -2,43% 6,78 7,21 6,93 6,81 6,83 492 8.519.861
24/9/2015 6,75 7,00 +2,64% 6,60 7,13 6,82 7,00 7,05 586 11.256.354
23/9/2015 7,03 6,82 -2,57% 6,72 7,13 6,90 6,82 6,85 644 11.024.465
22/9/2015 7,27 7,00 -4,11% 6,81 7,28 6,95 7,00 7,01 975 19.397.760
21/9/2015 7,70 7,30 -3,31% 7,30 7,70 7,48 7,30 7,31 765 13.278.065
18/9/2015 7,78 7,55 -4,31% 7,51 7,79 7,60 7,53 7,55 701 15.217.461
17/9/2015 8,14 7,89 -2,71% 7,87 8,14 7,98 7,89 7,94 517 11.341.145
16/9/2015 7,76 8,11 +5,32% 7,72 8,23 8,04 8,11 8,15 542 13.368.276
15/9/2015 7,78 7,70 -0,65% 7,55 7,87 7,72 7,65 7,70 531 10.711.858
14/9/2015 7,77 7,75 +1,17% 7,48 7,80 7,60 7,71 7,75 596 15.031.468
11/9/2015 7,92 7,66 -4,13% 7,60 7,99 7,70 7,66 7,68 1.004 20.408.315
10/9/2015 8,03 7,99 -4,54% 7,87 8,14 8,02 7,98 7,99 820 16.866.724
9/9/2015 8,71 8,37 -2,79% 8,36 8,89 8,56 8,37 8,38 550 11.744.729
8/9/2015 8,60 8,61 +0,47% 8,59 8,79 8,66 8,61 8,65 367 7.503.691
4/9/2015 8,68 8,57 -2,28% 8,57 8,75 8,62 8,57 8,58 372 7.580.570
3/9/2015 8,93 8,77 -0,23% 8,56 9,20 8,88 8,70 8,77 595 12.119.084
2/9/2015 8,68 8,79 +2,45% 8,35 8,82 8,58 8,79 8,80 629 12.880.958
1/9/2015 8,78 8,58 -6,54% 8,55 9,10 8,74 8,58 8,59 688 13.819.924
31/8/2015 8,79 9,18 +2,34% 8,53 9,26 8,92 9,10 9,18 591 13.078.089
28/8/2015 8,70 8,97 +1,36% 8,61 9,37 9,01 8,96 8,97 644 15.456.664
27/8/2015 8,29 8,85 +9,67% 8,21 8,85 8,60 8,81 8,85 615 14.539.699
26/8/2015 8,02 8,07 +1,89% 7,86 8,12 8,00 8,07 8,12 447 10.207.342
25/8/2015 8,16 7,92 +1,67% 7,89 8,21 8,03 7,92 7,95 705 16.104.769
24/8/2015 8,01 7,79 -8,24% 7,52 8,20 7,84 7,79 7,87 1.279 30.529.455
21/8/2015 8,68 8,49 -3,08% 8,31 8,72 8,43 8,48 8,49 863 17.980.817
20/8/2015 8,70 8,76 -0,34% 8,58 8,95 8,71 8,69 8,76 568 11.235.429
19/8/2015 9,01 8,79 -2,55% 8,65 9,05 8,79 8,79 8,80 823 15.078.564
18/8/2015 9,10 9,02 -1,42% 8,84 9,18 8,98 9,02 9,06 685 12.882.457
17/8/2015 9,30 9,15 -2,35% 9,00 9,34 9,24 9,15 9,16 436 8.378.698
14/8/2015 9,71 9,37 -3,00% 9,33 9,71 9,44 9,34 9,37 430 9.449.888
13/8/2015 9,89 9,66 -2,23% 9,53 9,97 9,64 9,58 9,66 447 10.014.095
12/8/2015 9,85 9,88 +1,33% 9,69 10,00 9,83 9,80 9,88 361 8.124.566
11/8/2015 9,93 9,75 -2,01% 9,47 9,95 9,63 9,72 9,75 660 13.905.520
10/8/2015 9,83 9,95 +2,58% 9,58 10,02 9,84 9,95 10,00 482 10.056.081
7/8/2015 10,13 9,70 -6,46% 9,70 10,52 10,01 9,70 9,72 820 24.202.530
6/8/2015 9,95 10,37 +3,49% 9,75 10,39 10,11 10,20 10,37 574 12.482.320
5/8/2015 10,31 10,02 -1,38% 10,02 10,53 10,23 10,02 10,05 446 9.607.453
4/8/2015 10,10 10,16 +0,10% 10,10 10,44 10,20 10,16 10,20 312 9.708.036
3/8/2015 10,38 10,15 -3,61% 9,95 10,40 10,13 10,04 10,15 483 10.269.461
31/7/2015 10,50 10,53 +0,19% 10,34 10,68 10,53 10,52 10,53 389 8.982.097
30/7/2015 10,75 10,51 -1,59% 10,25 10,91 10,54 10,50 10,51 541 10.954.007
29/7/2015 10,00 10,68 +6,91% 9,93 10,70 10,44 10,68 10,70 766 16.459.112
28/7/2015 9,72 9,99 +4,83% 9,54 10,20 9,87 9,99 10,05 698 14.097.009
27/7/2015 9,92 9,53 -4,80% 9,53 10,02 9,71 9,53 9,54 726 14.380.594
24/7/2015 10,11 10,01 -2,05% 9,77 10,23 9,92 10,01 10,05 634 14.654.414
23/7/2015 10,36 10,22 -2,57% 10,13 10,60 10,28 10,18 10,22 529 12.659.854
22/7/2015 10,70 10,49 -2,24% 10,33 10,80 10,50 10,36 10,49 511 14.520.494
21/7/2015 10,90 10,73 -0,65% 10,61 11,22 10,88 10,73 10,78 526 15.001.076
20/7/2015 11,42 10,80 -5,26% 10,76 11,56 11,05 10,80 10,83 694 18.641.206
17/7/2015 11,85 11,40 -4,44% 11,40 11,88 11,55 11,40 11,41 386 10.183.154
16/7/2015 11,90 11,93 +1,27% 11,84 11,97 11,89 11,91 11,93 270 7.162.545
15/7/2015 11,96 11,78 -0,34% 11,74 12,03 11,88 11,78 11,81 338 12.243.866
14/7/2015 11,71 11,82 +0,17% 11,59 12,06 11,84 11,82 12,00 445 12.498.460
13/7/2015 11,85 11,80 +0,43% 11,60 11,90 11,73 11,79 11,80 406 13.233.412
10/7/2015 11,93 11,75 +1,29% 11,74 11,96 11,86 11,75 11,80 456 13.135.864
8/7/2015 11,76 11,60 -1,61% 11,34 11,97 11,58 11,57 11,60 494 14.515.330
7/7/2015 11,46 11,79 +2,88% 10,82 11,80 11,27 11,70 11,79 747 19.657.717
6/7/2015 11,58 11,46 -2,05% 11,32 11,72 11,49 11,40 11,46 619 17.223.403
3/7/2015 12,33 11,70 -4,33% 11,70 12,33 11,97 11,70 11,78 682 18.781.185
2/7/2015 12,30 12,23 +0,16% 12,17 12,50 12,32 12,23 12,40 439 13.970.472
1/7/2015 12,90 12,21 -3,86% 12,02 12,90 12,43 12,20 12,21 769 21.242.740
30/6/2015 13,01 12,70 -0,55% 12,66 13,03 12,81 12,69 12,75 404 13.790.620
29/6/2015 12,90 12,77 -3,11% 12,64 13,57 13,11 12,77 12,83 925 30.374.136
26/6/2015 12,65 13,18 +4,60% 12,65 13,18 12,98 13,16 13,18 362 13.300.019
25/6/2015 13,20 12,60 -4,40% 12,54 13,25 12,78 12,60 12,65 542 19.685.718
24/6/2015 13,10 13,18 +1,70% 13,06 13,32 13,17 13,12 13,18 320 13.012.799
23/6/2015 13,21 12,96 -1,59% 12,96 13,41 13,25 12,95 12,96 446 17.222.872
22/6/2015 13,22 13,17 +0,15% 13,14 13,34 13,21 13,16 13,17 331 12.878.484
19/6/2015 13,44 13,15 -1,94% 13,11 13,44 13,24 13,15 13,24 332 9.614.092
18/6/2015 13,24 13,41 +1,98% 13,17 13,41 13,32 13,31 13,41 329 11.789.637
17/6/2015 13,39 13,15 -1,57% 13,14 13,58 13,36 13,15 13,20 440 15.417.746
16/6/2015 13,00 13,36 +2,77% 12,91 13,47 13,21 13,35 13,36 473 17.893.668
15/6/2015 13,02 13,00 -0,23% 12,97 13,09 13,02 13,00 13,02 225 8.602.505
12/6/2015 12,87 13,03 -0,08% 12,85 13,03 12,94 12,94 13,03 243 8.368.172
11/6/2015 13,01 13,04 -0,15% 12,86 13,14 12,94 13,00 13,04 312 10.608.716
10/6/2015 13,20 13,06 +0,77% 12,93 13,43 13,19 13,00 13,06 449 17.664.384
9/6/2015 12,57 12,96 +2,94% 12,57 13,16 12,96 12,93 12,96 492 18.512.591
8/6/2015 12,58 12,59 +0,32% 12,47 12,77 12,61 12,59 12,65 318 9.786.226
5/6/2015 12,60 12,55 -1,95% 12,43 12,80 12,56 12,55 12,56 360 10.293.542
3/6/2015 12,95 12,80 -1,01% 12,72 13,08 12,92 12,80 12,85 383 12.724.378
2/6/2015 12,60 12,93 +4,44% 12,50 12,95 12,70 12,80 12,93 417 16.063.522
1/6/2015 12,40 12,38 0,00% 12,26 12,62 12,38 12,38 12,40 371 12.415.263
29/5/2015 12,67 12,38 -1,59% 12,38 12,75 12,54 12,38 12,39 458 13.982.002
28/5/2015 12,55 12,58 +0,40% 12,42 12,78 12,58 12,58 12,65 330 10.741.039
27/5/2015 12,58 12,53 +0,89% 12,30 12,65 12,51 12,53 12,59 375 12.064.228
26/5/2015 12,87 12,42 -2,97% 12,42 12,87 12,59 12,41 12,42 580 15.391.751
25/5/2015 12,96 12,80 -1,92% 12,72 12,99 12,88 12,80 12,83 410 15.122.863
22/5/2015 13,52 13,05 -2,76% 12,94 13,63 13,17 13,05 13,07 462 14.881.578
21/5/2015 12,78 13,42 +4,11% 12,78 13,52 13,26 13,39 13,42 695 18.932.691
20/5/2015 12,92 12,89 -0,08% 12,62 13,14 12,92 12,82 12,89 862 27.594.043
19/5/2015 13,77 12,90 -6,39% 12,80 13,77 13,07 12,90 12,92 1.090 36.071.879
18/5/2015 14,40 13,78 -1,92% 13,50 14,65 14,11 13,77 13,78 993 40.053.980
15/5/2015 13,91 14,05 +1,30% 13,63 14,10 13,88 13,98 14,05 587 24.004.712
14/5/2015 14,05 13,87 -0,64% 13,76 14,21 14,00 13,87 13,90 399 16.352.306
13/5/2015 13,87 13,96 +1,16% 13,76 14,12 13,94 13,95 13,96 515 21.282.813
12/5/2015 13,71 13,80 +0,44% 13,66 14,08 13,86 13,80 13,84 480 18.811.695
11/5/2015 13,52 13,74 +1,25% 13,44 13,80 13,65 13,70 13,74 472 20.356.757
8/5/2015 14,00 13,57 -0,95% 13,37 14,10 13,62 13,55 13,57 531 20.407.887
7/5/2015 13,79 13,70 +0,74% 13,35 14,01 13,65 13,68 13,70 645 22.722.735
6/5/2015 14,80 13,60 -5,36% 13,59 14,94 14,25 13,60 13,62 903 41.107.023
5/5/2015 13,80 14,37 +4,51% 13,68 14,59 14,31 14,37 14,41 970 41.718.038
4/5/2015 13,23 13,75 +5,69% 13,23 13,84 13,58 13,75 13,81 882 30.931.666
30/4/2015 12,82 13,01 +1,56% 12,80 13,15 12,97 13,01 13,05 455 16.652.165
29/4/2015 12,70 12,81 +0,31% 12,54 12,92 12,78 12,81 12,84 379 14.878.193
28/4/2015 12,75 12,77 +1,35% 12,26 13,00 12,62 12,77 12,80 586 22.370.916
27/4/2015 12,88 12,60 -4,62% 12,59 13,11 12,80 12,60 12,63 874 33.538.089
24/4/2015 13,19 13,21 +2,17% 13,19 13,77 13,43 13,21 13,25 1.008 38.222.049
23/4/2015 12,40 12,93 -1,75% 11,76 13,28 12,63 12,93 12,95 1.437 53.192.480
22/4/2015 13,15 13,16 -0,30% 12,70 13,30 13,03 13,16 13,17 903 34.646.626
20/4/2015 13,15 13,20 +1,07% 13,03 13,36 13,17 13,11 13,20 556 20.562.277
17/4/2015 12,68 13,06 +1,16% 12,54 13,22 12,90 13,02 13,06 846 35.127.278
16/4/2015 13,34 12,91 -2,64% 12,55 13,34 12,93 12,91 12,92 1.537 44.691.137
15/4/2015 12,54 13,26 +6,42% 12,49 13,38 13,03 13,26 13,30 1.316 42.487.362
14/4/2015 12,65 12,46 +1,47% 11,98 12,75 12,41 12,40 12,46 907 26.513.576
13/4/2015 11,90 12,28 +3,37% 11,90 12,75 12,40 12,28 12,30 1.178 37.411.744
10/4/2015 11,50 11,88 +3,04% 11,29 11,92 11,64 11,88 11,89 753 24.647.217
9/4/2015 10,80 11,53 +8,77% 10,60 11,56 11,24 11,50 11,53 808 26.071.033
8/4/2015 10,98 10,60 -2,39% 10,51 11,30 10,94 10,57 10,60 630 18.662.064
7/4/2015 10,75 10,86 +1,59% 10,46 10,95 10,73 10,85 10,86 398 13.553.583
6/4/2015 10,70 10,69 +0,09% 10,69 10,98 10,84 10,69 10,70 574 17.278.700
2/4/2015 10,20 10,68 +4,20% 10,13 10,70 10,53 10,62 10,68 681 20.796.101
1/4/2015 9,90 10,25 +4,70% 9,88 10,35 10,18 10,22 10,25 1.007 25.070.894
31/3/2015 9,58 9,79 +0,72% 9,49 9,90 9,75 9,79 9,80 493 11.312.125
30/3/2015 9,40 9,72 +3,18% 9,40 9,73 9,63 9,61 9,72 402 9.499.902
27/3/2015 9,36 9,42 -0,32% 9,20 9,60 9,32 9,41 9,42 453 8.856.107
26/3/2015 9,83 9,45 -3,96% 9,33 9,95 9,57 9,39 9,45 526 10.378.730
25/3/2015 9,54 9,84 +5,58% 9,50 9,87 9,71 9,79 9,84 655 17.896.320
24/3/2015 9,40 9,32 +0,22% 9,23 9,44 9,36 9,32 9,33 292 6.105.293
23/3/2015 9,28 9,30 +0,87% 9,20 9,42 9,34 9,30 9,38 464 9.943.740
20/3/2015 9,00 9,22 +3,71% 8,97 9,28 9,13 9,22 9,23 520 12.134.366
19/3/2015 9,15 8,89 -4,20% 8,86 9,21 9,02 8,89 8,94 321 8.143.154
18/3/2015 8,90 9,28 +3,80% 8,67 9,29 9,08 9,27 9,28 699 12.991.021
17/3/2015 8,45 8,94 +5,30% 8,35 8,94 8,67 8,91 8,94 467 11.431.313
16/3/2015 8,42 8,49 +2,41% 8,20 8,51 8,33 8,45 8,50 505 10.684.398
13/3/2015 8,50 8,29 -2,47% 8,19 8,50 8,30 8,29 8,31 643 14.843.330
12/3/2015 8,92 8,50 -3,41% 8,47 9,06 8,68 8,50 8,51 633 13.747.066
11/3/2015 8,70 8,80 +1,85% 8,59 8,83 8,70 8,80 8,83 563 8.891.980
10/3/2015 8,93 8,64 -3,89% 8,52 8,95 8,68 8,60 8,64 894 20.304.117
9/3/2015 9,17 8,99 -2,28% 8,91 9,18 9,05 8,93 8,99 527 11.062.596
6/3/2015 9,21 9,20 -1,81% 9,19 9,33 9,25 9,20 9,24 264 5.774.254
5/3/2015 9,35 9,37 +1,85% 9,17 9,37 9,24 9,24 9,37 353 7.798.086
4/3/2015 9,40 9,20 -4,37% 9,20 9,45 9,31 9,20 9,24 426 11.142.654
3/3/2015 9,50 9,62 +2,56% 9,50 9,77 9,66 9,60 9,62 405 9.823.498
2/3/2015 9,55 9,38 -2,29% 9,28 9,70 9,46 9,36 9,38 406 11.292.760
27/2/2015 9,30 9,60 +3,90% 9,12 9,64 9,44 9,55 9,60 534 12.557.126
26/2/2015 9,41 9,24 -1,39% 9,17 9,50 9,28 9,24 9,30 471 11.088.257
25/2/2015 9,10 9,37 -5,16% 9,00 9,40 9,17 9,34 9,37 815 22.915.738
24/2/2015 9,51 9,88 +4,77% 9,51 9,88 9,75 9,81 9,88 484 10.999.057
23/2/2015 9,58 9,43 -2,48% 9,39 9,58 9,49 9,41 9,43 413 11.855.173
20/2/2015 9,81 9,67 -0,72% 9,54 9,87 9,64 9,66 9,67 444 9.779.895
19/2/2015 10,02 9,74 -3,56% 9,65 10,02 9,80 9,73 9,74 555 15.443.305
18/2/2015 10,04 10,10 +1,20% 10,03 10,32 10,18 10,10 10,11 410 11.647.899
13/2/2015 9,64 9,98 +5,05% 9,64 10,07 9,91 9,97 9,98 777 21.244.319
12/2/2015 9,34 9,50 +5,67% 9,28 9,52 9,42 9,46 9,50 590 15.401.036
11/2/2015 9,01 8,99 +0,33% 8,83 9,17 8,94 8,97 8,99 828 14.856.189
10/2/2015 9,28 8,96 -2,82% 8,96 9,78 9,34 8,95 8,96 901 20.895.974
9/2/2015 8,88 9,22 +1,21% 8,73 9,45 9,05 9,22 9,26 730 19.627.766
6/2/2015 10,00 9,11 -7,42% 8,90 10,00 9,17 9,06 9,11 1.506 40.302.858
5/2/2015 9,94 9,84 -2,57% 9,71 10,29 10,01 9,83 9,84 822 25.749.093
4/2/2015 10,20 10,10 +1,51% 9,57 10,79 10,23 10,10 10,13 1.591 56.298.456
3/2/2015 9,00 9,95 +14,37% 8,85 9,96 9,54 9,93 9,95 1.336 37.466.969
2/2/2015 8,40 8,70 +6,75% 8,16 8,70 8,43 8,70 8,71 667 16.784.542
30/1/2015 8,34 8,15 -6,86% 8,10 8,48 8,21 8,15 8,21 1.417 29.355.933
29/1/2015 9,16 8,75 -3,42% 8,36 9,19 8,67 8,75 8,76 2.466 42.676.604
28/1/2015 9,60 9,06 -11,09% 8,97 9,80 9,20 9,05 9,06 1.433 29.936.648
27/1/2015 9,81 10,19 +3,77% 9,54 10,36 9,87 10,15 10,19 669 12.042.155
26/1/2015 9,80 9,82 -1,80% 9,68 9,96 9,84 9,82 9,85 448 9.051.780
23/1/2015 10,25 10,00 -2,25% 9,90 10,40 10,15 9,99 10,00 437 14.585.995
22/1/2015 10,00 10,23 +4,07% 9,99 10,45 10,18 10,21 10,23 604 18.323.393
21/1/2015 9,40 9,83 +5,59% 9,32 9,83 9,61 9,83 9,84 614 15.955.975
20/1/2015 9,50 9,31 +1,31% 9,16 9,83 9,55 9,30 9,35 682 16.560.629
19/1/2015 9,50 9,19 -3,26% 9,15 9,53 9,38 9,19 9,25 579 9.985.938
16/1/2015 9,35 9,50 +1,71% 9,25 9,63 9,48 9,47 9,50 577 16.728.520
15/1/2015 8,99 9,34 +6,14% 8,90 9,38 9,20 9,32 9,34 682 16.007.864
14/1/2015 9,03 8,80 -2,76% 8,66 9,03 8,78 8,80 8,85 720 19.355.671
13/1/2015 8,92 9,05 +0,67% 8,90 9,40 9,18 9,05 9,10 574 15.282.047
12/1/2015 9,20 8,99 -4,36% 8,80 9,58 9,10 8,90 8,99 876 20.639.761
9/1/2015 9,25 9,40 +2,17% 8,90 9,40 9,11 9,39 9,40 833 17.514.159
8/1/2015 8,85 9,20 +5,87% 8,76 9,39 9,12 9,20 9,21 1.008 22.286.686
7/1/2015 8,58 8,69 +4,70% 8,38 8,84 8,56 8,69 8,70 890 18.380.136
6/1/2015 8,70 8,30 -4,38% 8,05 8,82 8,48 8,28 8,30 1.683 36.752.369
5/1/2015 9,20 8,68 -7,66% 8,58 9,20 8,81 8,64 8,68 2.308 49.953.530
2/1/2015 10,05 9,40 -6,75% 9,40 10,05 9,64 9,40 9,63 927 24.520.166
30/12/2014 10,28 10,08 -2,14% 10,06 10,33 10,18 10,08 10,10 547 16.063.726
29/12/2014 10,41 10,30 +0,49% 10,10 10,53 10,34 10,30 10,31 486 15.913.459
26/12/2014 10,93 10,25 -6,14% 10,23 10,93 10,60 10,25 10,29 920 26.768.429
23/12/2014 10,50 10,92 +6,02% 10,23 11,00 10,65 10,92 10,95 861 27.315.894
22/12/2014 10,00 10,30 +5,53% 9,74 10,30 10,01 10,30 10,32 930 24.186.445
19/12/2014 9,90 9,76 +3,28% 9,60 9,97 9,73 9,76 9,87 924 21.546.953
18/12/2014 9,75 9,45 -1,25% 9,42 10,35 9,93 9,45 9,65 1.276 33.638.352
17/12/2014 9,40 9,57 +1,38% 9,39 9,82 9,59 9,57 9,60 1.088 24.614.331
16/12/2014 8,75 9,44 +1,72% 8,59 9,88 9,18 9,44 9,59 1.479 39.683.411
15/12/2014 10,19 9,28 -8,84% 9,17 10,29 9,61 9,25 9,28 2.030 39.247.490
12/12/2014 10,70 10,18 -6,52% 10,18 10,71 10,41 10,18 10,20 953 27.176.988
11/12/2014 10,95 10,89 -0,09% 10,34 11,01 10,64 10,86 10,89 904 25.797.124
10/12/2014 11,45 10,90 -3,71% 10,83 11,50 11,00 10,89 10,90 992 30.368.955
9/12/2014 11,23 11,32 -1,39% 10,82 11,35 11,03 11,30 11,32 1.153 40.951.564
8/12/2014 12,25 11,48 -6,59% 11,42 12,25 11,84 11,48 11,50 960 32.573.127
5/12/2014 12,35 12,29 +0,41% 12,06 12,36 12,19 12,25 12,29 666 19.627.693
4/12/2014 12,77 12,24 -4,08% 12,19 12,79 12,34 12,24 12,25 657 20.028.903
3/12/2014 12,23 12,76 +5,02% 12,22 12,80 12,53 12,76 12,78 459 15.305.996
2/12/2014 12,55 12,15 -1,14% 12,11 12,65 12,27 12,15 12,34 794 26.382.921
1/12/2014 12,84 12,29 -4,36% 12,23 12,84 12,46 12,28 12,29 1.151 36.167.094
28/11/2014 13,52 12,85 -4,46% 12,85 13,60 13,18 12,85 12,90 1.154 38.999.750
27/11/2014 14,21 13,45 -4,41% 13,36 14,64 13,95 13,45 13,50 1.007 30.503.798
26/11/2014 14,45 14,07 -0,57% 14,00 14,54 14,25 14,06 14,07 726 19.374.044
25/11/2014 14,35 14,15 -1,05% 13,86 14,92 14,44 14,15 14,20 1.413 38.621.226
24/11/2014 14,41 14,30 0,00% 14,13 15,26 14,65 14,20 14,30 1.693 57.463.531
21/11/2014 12,96 14,30 +12,16% 12,90 14,30 13,57 14,29 14,30 977 32.467.067
19/11/2014 12,49 12,75 +2,99% 12,34 12,97 12,65 12,75 12,80 849 29.418.155
18/11/2014 12,70 12,38 -2,06% 12,02 12,85 12,40 12,35 12,38 1.090 33.062.066
17/11/2014 13,29 12,64 -4,10% 12,53 13,30 12,90 12,63 12,64 1.207 41.772.750
14/11/2014 12,99 13,18 -3,44% 12,82 13,60 13,04 13,18 13,19 1.043 34.708.689
13/11/2014 14,32 13,65 -4,48% 13,65 14,36 13,92 13,65 13,82 566 20.139.586
12/11/2014 14,01 14,29 +2,44% 13,85 14,45 14,17 14,10 14,29 449 15.915.318
11/11/2014 13,88 13,95 -0,36% 13,68 14,00 13,81 13,90 13,95 485 17.977.388
10/11/2014 14,34 14,00 -2,10% 13,93 14,34 14,10 14,00 14,03 646 24.176.331
7/11/2014 14,31 14,30 +2,29% 13,53 14,60 14,00 14,30 14,39 1.045 42.247.494
6/11/2014 14,40 13,98 -2,92% 13,78 14,40 13,99 13,98 14,06 912 42.761.633
5/11/2014 14,80 14,40 -2,70% 14,33 14,80 14,48 14,38 14,40 626 27.451.741
4/11/2014 15,00 14,80 -0,67% 14,39 15,04 14,66 14,80 14,85 803 39.288.736
3/11/2014 15,07 14,90 -2,23% 14,56 15,09 14,82 14,90 14,91 776 39.413.534
31/10/2014 14,50 15,24 +6,20% 14,39 15,25 14,72 15,24 15,25 844 35.504.019
30/10/2014 14,50 14,35 +1,63% 14,03 14,69 14,35 14,35 14,37 963 38.555.402
29/10/2014 14,76 14,12 -6,05% 14,02 14,88 14,40 14,10 14,12 1.483 60.284.078
28/10/2014 15,00 15,03 +4,38% 14,65 15,18 14,83 15,03 15,05 1.435 71.073.213
27/10/2014 14,19 14,40 -12,20% 13,71 14,74 14,24 14,40 14,49 3.285 144.129.003
24/10/2014 16,00 16,40 +6,84% 15,55 16,89 16,35 16,20 16,40 1.493 73.179.583
23/10/2014 16,59 15,35 -7,92% 15,35 16,59 15,84 15,33 15,35 1.596 69.337.584
22/10/2014 16,98 16,67 +0,12% 16,40 17,25 16,82 16,65 16,67 1.040 48.899.464
21/10/2014 16,89 16,65 -7,04% 16,42 17,34 16,76 16,65 16,69 1.606 80.921.247
20/10/2014 18,90 17,91 -6,72% 17,89 19,02 18,43 17,91 18,00 866 47.969.266
17/10/2014 19,22 19,20 +2,18% 18,67 19,54 19,19 19,09 19,20 506 29.127.648
16/10/2014 19,50 18,79 -6,98% 18,58 19,50 19,02 18,77 18,99 1.011 64.946.402
15/10/2014 21,10 20,20 -7,13% 19,65 21,10 20,25 20,20 20,24 1.179 71.712.999
14/10/2014 21,95 21,75 -1,58% 21,41 22,50 21,99 21,72 21,75 610 42.560.243
13/10/2014 21,20 22,10 +9,62% 21,11 22,43 21,88 22,07 22,10 982 64.417.474
10/10/2014 20,99 20,16 -5,57% 20,16 21,11 20,63 20,16 20,38 649 32.186.575
9/10/2014 21,49 21,35 +2,25% 21,20 21,89 21,51 21,35 21,60 518 39.332.696
8/10/2014 21,80 20,88 -1,46% 20,05 21,85 20,79 20,85 20,88 785 45.815.455
7/10/2014 20,75 21,19 +4,38% 20,65 21,78 21,28 21,13 21,19 826 57.788.210
6/10/2014 21,02 20,30 +11,85% 20,10 21,50 20,61 20,29 20,30 1.051 72.952.219
3/10/2014 17,76 18,15 +4,49% 17,21 18,49 17,95 18,15 18,16 617 33.998.433
2/10/2014 17,50 17,37 +0,99% 16,87 17,75 17,26 17,37 17,55 691 33.588.044
1/10/2014 17,90 17,20 -5,23% 17,10 18,00 17,43 17,19 17,20 878 39.112.088
30/9/2014 18,70 18,15 -2,99% 17,71 18,70 18,28 18,15 18,20 838 46.951.655
29/9/2014 19,71 18,71 -11,07% 18,65 19,71 19,02 18,71 18,83 1.074 61.388.993
26/9/2014 19,90 21,04 +5,62% 19,86 21,23 20,79 20,84 21,04 528 28.197.377
25/9/2014 20,30 19,92 -1,92% 19,91 20,37 20,03 19,92 19,95 239 13.233.165
24/9/2014 19,95 20,31 +0,54% 19,87 20,58 20,21 20,25 20,31 274 17.276.121
23/9/2014 20,28 20,20 -2,23% 19,92 20,99 20,34 20,20 20,24 405 26.526.116
22/9/2014 20,77 20,66 -1,57% 19,69 20,77 20,07 20,66 20,70 669 35.516.450
19/9/2014 21,09 20,99 -1,41% 20,74 21,49 21,07 20,99 21,00 331 18.314.261
18/9/2014 21,95 21,29 -3,80% 21,20 22,09 21,65 21,22 21,29 357 20.416.236
17/9/2014 22,14 22,13 +2,22% 21,81 22,50 22,13 22,08 22,13 766 34.362.395
16/9/2014 20,67 21,65 +5,35% 20,67 22,32 21,72 21,65 21,70 816 50.800.943
15/9/2014 20,00 20,55 +2,24% 20,00 20,67 20,33 20,49 20,55 773 30.017.844
12/9/2014 21,21 20,10 -5,63% 19,87 21,21 20,49 20,10 20,15 554 31.725.533
11/9/2014 21,00 21,30 +1,77% 21,00 21,71 21,31 21,28 21,30 394 24.886.180
10/9/2014 21,19 20,93 -2,20% 20,60 21,47 20,94 20,92 20,93 569 31.466.706
9/9/2014 21,45 21,40 -1,70% 21,14 22,17 21,58 21,40 21,44 584 37.910.443
8/9/2014 23,10 21,77 -4,77% 21,69 23,77 22,41 21,75 21,77 874 56.509.832
5/9/2014 22,69 22,86 +0,04% 22,41 23,28 22,86 22,75 22,86 489 33.179.890
4/9/2014 23,15 22,85 -4,75% 22,85 23,97 23,33 22,85 22,88 605 43.551.869
3/9/2014 24,90 23,99 -2,08% 23,59 24,91 24,22 23,98 23,99 765 63.867.370
2/9/2014 24,00 24,50 +2,51% 23,38 24,89 24,07 24,50 24,56 756 67.510.748
1/9/2014 23,69 23,90 +3,02% 23,65 24,58 24,23 23,89 23,90 865 71.896.774
29/8/2014 22,85 23,20 +1,53% 22,65 23,59 23,20 23,01 23,20 765 59.006.527
28/8/2014 22,80 22,85 -0,17% 22,56 23,27 22,88 22,84 22,85 499 36.841.956
27/8/2014 22,11 22,89 +4,57% 21,89 23,20 22,69 22,80 22,89 807 57.202.158
26/8/2014 21,99 21,89 -0,50% 21,70 22,53 22,15 21,89 21,92 577 40.322.708
25/8/2014 21,12 22,00 +5,06% 21,10 22,02 21,67 21,99 22,00 766 46.844.452
22/8/2014 21,22 20,94 -1,87% 20,74 21,26 20,95 20,93 20,94 335 22.038.653
21/8/2014 21,15 21,34 -0,33% 21,07 21,63 21,31 21,21 21,34 371 24.760.077
20/8/2014 20,65 21,41 +2,54% 20,65 21,48 21,19 21,32 21,41 631 42.780.849
19/8/2014 20,26 20,88 +2,50% 20,19 20,97 20,73 20,88 20,90 546 36.821.104
18/8/2014 20,30 20,37 +1,85% 19,87 20,70 20,31 20,33 20,37 710 40.276.119
15/8/2014 18,90 20,00 +7,53% 18,90 20,10 19,60 19,97 20,00 520 26.706.527
14/8/2014 18,95 18,60 -1,01% 18,36 19,01 18,65 18,51 18,60 434 19.585.323
13/8/2014 19,78 18,79 -5,81% 18,58 19,91 19,13 18,67 18,79 643 33.445.625
12/8/2014 20,08 19,95 -1,04% 19,57 20,29 19,91 19,63 19,96 286 15.981.460
11/8/2014 19,35 20,16 +4,08% 19,24 20,20 19,73 20,15 20,16 321 19.996.731
8/8/2014 19,90 19,37 -4,01% 19,33 19,94 19,56 19,37 19,43 402 19.605.062
7/8/2014 20,50 20,18 -0,88% 19,89 20,70 20,24 20,18 20,24 300 17.159.054
6/8/2014 19,70 20,36 +3,35% 19,62 20,52 20,21 20,20 20,36 456 28.152.155
5/8/2014 19,50 19,70 +2,13% 19,30 20,09 19,71 19,60 19,70 359 20.640.901
4/8/2014 19,11 19,29 +0,78% 18,86 19,38 19,11 19,29 19,38 289 16.014.099
1/8/2014 19,05 19,14 -0,52% 18,72 19,50 18,96 19,04 19,14 345 17.008.929
31/7/2014 19,72 19,24 -2,88% 19,01 19,72 19,28 19,19 19,24 459 21.826.632
30/7/2014 19,60 19,81 +0,61% 19,58 20,01 19,81 19,81 19,88 203 11.747.029
29/7/2014 20,11 19,69 -2,23% 19,58 20,14 19,89 19,69 19,77 1.314 36.098.036
28/7/2014 20,49 20,14 -1,27% 20,10 20,62 20,25 20,14 20,20 267 13.970.278
25/7/2014 20,27 20,40 +0,84% 20,25 20,55 20,36 20,26 20,40 1.249 33.536.430
24/7/2014 20,32 20,23 -0,20% 19,96 20,43 20,17 20,23 20,27 316 18.837.545
23/7/2014 20,64 20,27 -4,07% 20,17 20,79 20,45 20,27 20,32 380 22.296.671
22/7/2014 20,90 21,13 +1,39% 20,52 21,20 20,93 21,05 21,13 492 33.160.293
21/7/2014 20,31 20,84 +1,46% 20,08 21,00 20,60 20,75 20,84 577 34.489.384
18/7/2014 20,00 20,54 +5,82% 19,89 20,80 20,40 20,52 20,54 811 54.271.914
17/7/2014 19,29 19,41 +1,04% 19,11 19,90 19,50 19,41 19,50 359 22.618.030
16/7/2014 19,26 19,21 -0,47% 19,00 19,36 19,24 19,21 19,30 304 19.110.578
15/7/2014 19,01 19,30 +1,10% 18,87 19,39 19,16 19,07 19,30 406 24.055.713
14/7/2014 18,28 19,09 +4,43% 18,28 19,15 18,93 19,09 19,11 531 31.561.893
11/7/2014 18,01 18,28 +0,99% 17,78 18,30 18,13 18,12 18,28 271 13.546.550
10/7/2014 17,51 18,10 +4,50% 17,51 18,16 17,93 18,00 18,10 475 20.803.969
8/7/2014 17,28 17,32 +0,17% 17,17 17,39 17,26 17,25 17,32 130 6.361.590
7/7/2014 17,45 17,29 -1,14% 17,13 17,45 17,30 17,29 17,35 213 10.014.228
4/7/2014 17,54 17,49 +0,34% 17,36 17,54 17,46 17,40 17,49 68 3.350.466
3/7/2014 17,00 17,43 +2,05% 16,90 17,43 17,17 17,43 17,45 246 12.160.770
2/7/2014 17,15 17,08 -0,87% 16,98 17,37 17,12 17,08 17,12 291 14.513.551
1/7/2014 17,25 17,23 0,00% 16,92 17,44 17,14 17,20 17,23 467 22.183.739
30/6/2014 17,20 17,23 +0,35% 17,06 17,55 17,22 17,23 17,33 384 14.098.602
27/6/2014 17,25 17,17 -0,87% 17,10 17,35 17,21 17,16 17,21 192 8.384.472
26/6/2014 17,41 17,32 +0,23% 17,00 17,54 17,28 17,32 17,44 415 15.764.750
25/6/2014 17,23 17,28 -1,82% 17,10 17,79 17,32 17,28 17,29 5.411 27.280.082
24/6/2014 18,26 17,60 -4,30% 17,46 18,86 18,24 17,60 17,75 349 21.226.819
23/6/2014 18,65 18,39 -1,92% 18,35 18,72 18,47 18,34 18,39 163 8.040.467
20/6/2014 18,85 18,75 -1,42% 18,60 19,00 18,84 18,70 18,75 971 24.665.196
18/6/2014 18,30 19,02 +3,71% 18,25 19,02 18,66 19,00 19,02 312 17.577.714
17/6/2014 18,71 18,34 -2,50% 18,22 18,71 18,39 18,34 18,40 127 7.720.435
16/6/2014 18,90 18,81 -0,11% 18,65 19,11 18,92 18,69 18,81 346 19.577.656
13/6/2014 18,62 18,83 -0,11% 18,62 19,04 18,88 18,83 18,90 466 27.761.603
11/6/2014 18,53 18,85 +3,80% 18,34 18,95 18,69 18,62 18,85 394 25.342.128
10/6/2014 18,00 18,16 +0,22% 17,81 18,34 18,11 18,16 18,29 341 19.917.776
9/6/2014 17,60 18,12 +2,66% 17,40 18,22 17,91 18,00 18,12 414 21.535.324
6/6/2014 17,10 17,65 +7,43% 17,03 17,65 17,33 17,61 17,65 473 22.114.964
5/6/2014 16,60 16,43 -0,67% 16,01 16,82 16,53 16,35 16,43 313 10.515.981
4/6/2014 16,84 16,54 -1,61% 16,53 16,97 16,68 16,54 16,55 226 11.663.357
3/6/2014 16,53 16,81 +0,96% 16,45 16,98 16,75 16,81 16,95 210 10.631.051
2/6/2014 16,65 16,65 -0,72% 16,39 16,98 16,59 16,60 16,65 419 20.407.696
30/5/2014 17,33 16,77 -3,62% 16,77 17,33 16,96 16,77 16,80 714 31.705.579
29/5/2014 17,71 17,40 -1,92% 17,30 17,78 17,52 17,31 17,40 210 10.209.820
28/5/2014 17,50 17,74 +1,66% 17,27 17,79 17,55 17,74 17,75 235 10.653.316
27/5/2014 17,87 17,45 -2,46% 17,41 18,01 17,70 17,45 17,57 292 13.535.264
26/5/2014 17,71 17,89 +0,90% 17,71 17,90 17,81 17,83 17,89 201 9.865.206
23/5/2014 17,69 17,73 +1,14% 17,51 17,82 17,69 17,66 17,73 192 9.547.285
22/5/2014 17,45 17,53 +0,06% 17,35 17,78 17,54 17,53 17,65 259 13.070.018
21/5/2014 17,49 17,52 +1,04% 17,11 17,81 17,51 17,52 17,54 330 16.144.308
20/5/2014 18,00 17,34 -3,45% 17,12 18,38 17,85 17,34 17,36 471 23.880.421
19/5/2014 18,00 17,96 -0,28% 17,82 18,04 17,93 17,94 17,96 265 13.674.004
16/5/2014 17,95 18,01 -0,77% 17,90 18,35 18,06 18,00 18,06 227 11.429.799
15/5/2014 18,00 18,15 -0,44% 17,94 18,29 18,02 18,00 18,15 204 12.298.930
14/5/2014 18,00 18,23 +1,45% 17,88 18,32 18,16 18,21 18,23 245 12.911.420
13/5/2014 18,01 17,97 -0,39% 17,83 18,39 18,11 17,97 18,09 297 16.671.537
12/5/2014 17,83 18,04 +2,33% 17,76 18,08 17,93 17,87 18,04 208 10.558.905
9/5/2014 17,91 17,63 -1,40% 17,60 18,24 17,91 17,63 17,72 335 19.445.555
8/5/2014 18,56 17,88 -3,66% 17,71 18,83 18,21 17,88 17,94 461 25.431.208
7/5/2014 18,09 18,56 +1,98% 18,01 18,86 18,57 18,55 18,56 556 32.961.365
6/5/2014 17,45 18,20 +3,41% 17,30 18,49 18,06 18,19 18,24 642 36.746.957
5/5/2014 17,60 17,60 +0,86% 17,32 17,75 17,53 17,43 17,60 462 25.537.360
2/5/2014 16,58 17,45 +6,08% 16,52 17,50 17,14 17,45 17,46 646 28.624.762
30/4/2014 16,69 16,45 -1,08% 16,40 16,96 16,57 16,45 16,60 494 23.352.772
29/4/2014 16,50 16,63 +0,91% 16,50 17,10 16,86 16,63 16,85 506 24.829.624
28/4/2014 16,02 16,48 +2,87% 15,79 16,52 16,18 16,48 16,53 460 20.157.185
25/4/2014 16,00 16,02 -0,37% 15,67 16,09 15,86 16,02 16,05 549 24.912.920
24/4/2014 16,12 16,08 +0,69% 15,90 16,30 16,07 16,07 16,08 205 8.733.630
23/4/2014 15,90 15,97 -0,19% 15,76 16,09 15,92 15,96 15,98 308 12.031.175
22/4/2014 16,30 16,00 -2,44% 15,89 16,65 16,15 16,00 16,15 393 15.049.599
17/4/2014 15,64 16,40 +3,93% 15,50 16,60 16,05 16,33 16,40 405 15.973.197
16/4/2014 15,55 15,78 +2,73% 15,25 15,78 15,57 15,75 15,78 259 10.044.382
15/4/2014 15,81 15,36 -3,58% 15,15 16,05 15,52 15,36 15,41 378 15.441.545
14/4/2014 16,23 15,93 -1,48% 15,84 16,34 16,02 15,92 15,93 272 13.066.841
11/4/2014 15,60 16,17 +3,85% 15,42 16,19 15,91 16,15 16,17 293 13.812.612
10/4/2014 15,67 15,57 -2,08% 15,56 16,00 15,72 15,57 15,60 241 12.129.282
9/4/2014 15,93 15,90 -0,38% 15,41 15,94 15,69 15,80 15,90 335 16.512.328
8/4/2014 16,47 15,96 -2,98% 15,75 17,05 16,39 15,95 15,96 632 30.971.966
7/4/2014 15,75 16,45 +6,82% 15,71 16,45 16,08 16,10 16,45 492 22.265.673
4/4/2014 15,55 15,40 -0,26% 15,35 15,74 15,54 15,40 15,44 268 13.128.582
3/4/2014 15,59 15,44 -6,54% 15,14 15,74 15,35 15,37 15,44 423 19.891.935
2/4/2014 15,78 16,52 +4,76% 15,66 16,60 16,31 16,52 16,54 569 29.511.035
1/4/2014 15,68 15,77 +0,45% 15,50 15,84 15,68 15,77 15,82 491 19.217.540
31/3/2014 15,70 15,70 0,00% 15,51 15,79 15,65 15,70 15,75 617 27.981.932
28/3/2014 15,51 15,70 +1,29% 15,20 15,76 15,49 15,65 15,70 517 18.445.878
27/3/2014 14,45 15,50 +7,79% 14,36 15,51 15,20 15,41 15,50 670 29.921.061
26/3/2014 14,55 14,38 -0,83% 14,35 14,68 14,51 14,38 14,39 290 11.895.903
25/3/2014 14,30 14,50 +0,69% 14,15 14,59 14,43 14,43 14,50 400 17.669.909
24/3/2014 14,12 14,40 +3,23% 13,89 14,44 14,13 14,36 14,40 411 14.925.293
21/3/2014 13,50 13,95 -0,64% 13,45 14,13 13,80 13,95 14,00 496 16.284.681
20/3/2014 13,25 14,04 +4,85% 13,20 14,04 13,79 14,04 14,05 455 17.409.537
19/3/2014 12,97 13,39 +3,72% 12,92 13,51 13,21 13,35 13,39 321 11.750.087
18/3/2014 12,69 12,91 +2,46% 12,58 13,06 12,84 12,91 12,97 312 10.373.223
17/3/2014 12,80 12,60 -1,72% 12,60 12,97 12,74 12,60 12,61 437 12.663.071
14/3/2014 13,05 12,82 -1,84% 12,76 13,10 12,90 12,80 12,82 541 16.871.038
13/3/2014 13,35 13,06 -1,80% 13,06 13,47 13,22 13,06 13,10 298 10.607.886
12/3/2014 13,10 13,30 +1,53% 13,06 13,45 13,31 13,30 13,35 356 13.396.776
11/3/2014 13,05 13,10 +0,69% 12,95 13,15 13,04 13,06 13,10 364 13.273.210
10/3/2014 13,32 13,01 -1,89% 12,90 13,36 13,02 13,00 13,01 593 19.710.692
7/3/2014 13,48 13,26 -1,41% 13,22 13,61 13,41 13,26 13,42 415 14.644.578
6/3/2014 13,39 13,45 +0,90% 13,33 13,77 13,51 13,45 13,49 310 11.728.401
5/3/2014 13,66 13,33 -2,20% 13,32 13,79 13,47 13,33 13,38 390 11.865.198
28/2/2014 14,10 13,63 -2,92% 13,63 14,10 13,80 13,62 13,63 536 17.856.568
27/2/2014 14,00 14,04 +2,48% 13,67 14,08 13,85 14,00 14,04 378 14.214.504
26/2/2014 14,25 13,70 -4,20% 13,70 14,35 13,89 13,70 13,74 653 23.450.828
25/2/2014 14,50 14,30 -0,07% 14,12 14,65 14,36 14,20 14,25 284 10.234.833
24/2/2014 14,14 14,31 +1,27% 14,03 14,58 14,21 14,31 14,57 277 12.596.390
21/2/2014 14,28 14,13 -0,91% 14,09 14,30 14,17 14,13 14,17 208 8.832.136
20/2/2014 14,14 14,26 +1,13% 14,00 14,33 14,18 14,19 14,26 238 9.931.024
19/2/2014 14,17 14,10 -1,88% 13,90 14,18 14,04 14,10 14,18 284 10.563.514
18/2/2014 14,40 14,37 -0,76% 14,11 14,57 14,37 14,25 14,37 326 11.359.040
17/2/2014 14,59 14,48 -0,48% 14,35 14,67 14,54 14,35 14,48 282 10.574.212
14/2/2014 14,68 14,55 -0,75% 14,49 14,74 14,59 14,55 14,63 262 10.169.029
13/2/2014 14,82 14,66 -2,27% 14,45 14,85 14,57 14,53 14,58 369 10.679.146
12/2/2014 15,00 15,00 +0,33% 14,84 15,09 14,98 14,89 15,00 297 11.131.296
11/2/2014 14,61 14,95 +2,75% 14,61 15,09 14,85 14,95 14,96 361 13.064.514
10/2/2014 14,45 14,55 +0,83% 14,26 14,68 14,52 14,55 14,67 289 10.144.453
7/2/2014 14,20 14,43 +1,62% 14,20 14,53 14,36 14,42 14,43 407 15.024.496
6/2/2014 13,91 14,20 +2,38% 13,90 14,35 14,13 14,20 14,25 356 14.246.512
5/2/2014 14,27 13,87 -1,91% 13,58 14,28 13,91 13,82 13,87 590 21.457.208
4/2/2014 14,00 14,14 +2,09% 13,80 14,20 13,96 14,13 14,14 616 23.055.107
3/2/2014 14,64 13,85 -5,78% 13,85 14,64 14,20 13,85 13,91 896 32.670.457
31/1/2014 14,72 14,70 0,00% 14,58 15,05 14,75 14,70 14,79 344 13.369.500
30/1/2014 14,97 14,70 -0,68% 14,65 15,08 14,87 14,68 14,70 385 15.380.558
29/1/2014 15,10 14,80 -1,92% 14,77 15,14 14,92 14,80 14,95 480 17.195.879
28/1/2014 15,28 15,09 +0,13% 15,03 15,45 15,20 15,09 15,10 260 9.393.474
27/1/2014 15,22 15,07 -0,79% 15,06 15,28 15,16 15,07 15,15 258 10.226.618
24/1/2014 15,47 15,19 -2,00% 15,00 15,50 15,19 15,13 15,19 499 17.969.609
23/1/2014 15,86 15,50 -1,96% 15,50 15,90 15,64 15,50 15,55 259 8.824.121
22/1/2014 15,40 15,81 +3,13% 15,26 15,85 15,59 15,80 15,81 253 10.292.944
21/1/2014 15,19 15,33 -0,45% 15,19 15,50 15,34 15,33 15,40 291 11.695.704
20/1/2014 15,50 15,40 -0,90% 15,17 15,60 15,38 15,21 15,40 460 15.309.594
17/1/2014 15,88 15,54 -0,70% 15,47 15,88 15,60 15,48 15,54 424 11.795.609
16/1/2014 16,10 15,65 -1,70% 15,59 16,18 15,83 15,65 15,70 398 14.304.744
15/1/2014 15,70 15,92 +1,47% 15,70 16,15 15,87 15,92 16,00 272 10.270.490
14/1/2014 15,99 15,69 -0,38% 15,64 15,99 15,73 15,67 15,69 319 11.749.044
13/1/2014 16,05 15,75 -1,44% 15,67 16,10 15,88 15,72 15,75 331 11.371.317
10/1/2014 15,89 15,98 +2,11% 15,70 16,29 15,95 15,98 16,04 275 10.976.812
9/1/2014 16,20 15,65 -3,99% 15,65 16,25 15,95 15,65 15,86 524 15.745.339
8/1/2014 16,33 16,30 +0,62% 16,16 16,41 16,26 16,21 16,30 289 12.076.094
7/1/2014 16,60 16,20 -2,35% 16,20 16,81 16,52 16,20 16,28 395 14.320.289
6/1/2014 16,50 16,59 +0,48% 16,18 16,63 16,38 16,51 16,59 379 14.067.160
3/1/2014 16,70 16,51 -1,73% 16,48 16,80 16,60 16,51 16,58 382 14.146.870
2/1/2014 17,08 16,80 -1,35% 16,67 17,18 16,90 16,80 16,81 293 12.303.364
30/12/2013 16,93 17,03 +0,83% 16,92 17,24 17,07 17,03 17,10 223 8.685.708
27/12/2013 16,92 16,89 -0,24% 16,82 17,01 16,90 16,87 16,97 244 9.894.427
26/12/2013 17,01 16,93 -0,94% 16,90 17,15 16,98 16,92 16,93 209 8.149.497
23/12/2013 17,01 17,09 +1,36% 16,86 17,15 17,03 17,09 17,10 254 10.731.537
20/12/2013 17,30 16,86 -1,52% 16,81 17,30 17,00 16,86 16,90 284 12.257.559
19/12/2013 17,15 17,12 +1,36% 16,85 17,25 17,05 17,12 17,30 254 11.866.112
18/12/2013 16,88 16,89 +0,24% 16,85 17,01 16,92 16,85 16,89 286 12.953.227
17/12/2013 17,21 16,85 -2,09% 16,85 17,33 17,06 16,84 16,85 346 13.403.820
16/12/2013 17,19 17,21 +0,41% 17,08 17,45 17,28 17,21 17,34 302 13.921.649
13/12/2013 16,92 17,14 +2,02% 16,87 17,14 16,98 17,13 17,14 198 8.290.317
12/12/2013 17,00 16,80 0,00% 16,70 17,00 16,86 16,80 16,85 259 12.295.307
11/12/2013 17,28 16,80 -2,83% 16,80 17,34 17,08 16,79 16,80 500 22.518.127
10/12/2013 17,50 17,29 +0,64% 17,25 17,50 17,34 17,29 17,35 209 10.235.303
9/12/2013 17,33 17,18 -1,83% 17,16 17,45 17,30 17,18 17,24 352 15.497.080
6/12/2013 17,63 17,50 -0,68% 17,21 17,79 17,46 17,31 17,50 298 13.232.511
5/12/2013 17,60 17,62 +0,80% 17,47 17,82 17,65 17,58 17,62 253 13.262.504
4/12/2013 17,62 17,48 -0,11% 17,37 17,80 17,54 17,44 17,48 422 20.754.451
3/12/2013 17,55 17,50 +0,29% 17,07 17,89 17,41 17,50 17,54 863 42.632.296
2/12/2013 18,05 17,45 -8,64% 17,38 18,15 17,72 17,45 17,65 2.166 72.590.528
29/11/2013 18,73 19,10 +2,03% 18,73 19,37 19,14 19,10 19,19 404 21.900.695
28/11/2013 19,14 18,72 -1,00% 18,59 19,19 18,85 18,72 18,73 451 22.536.949
27/11/2013 19,21 18,91 -1,72% 18,90 19,32 19,11 18,91 19,20 474 23.318.204
26/11/2013 20,00 19,24 -5,45% 19,21 20,19 19,59 19,24 19,27 660 34.901.204
25/11/2013 20,73 20,35 -1,69% 20,35 20,98 20,66 20,35 20,38 340 17.568.275
22/11/2013 20,72 20,70 -0,53% 20,70 21,16 20,98 20,70 20,72 316 20.676.448
21/11/2013 20,48 20,81 -1,47% 20,22 21,10 20,77 20,81 20,89 378 21.173.016
19/11/2013 21,25 21,12 -1,45% 20,88 21,35 21,10 20,96 21,12 442 25.650.072
18/11/2013 20,45 21,43 +5,83% 20,40 21,50 21,00 21,40 21,43 1.446 49.121.045
14/11/2013 20,00 20,25 +1,25% 19,96 20,49 20,22 20,25 20,40 427 22.385.482
13/11/2013 19,60 20,00 +2,30% 19,26 20,00 19,60 19,93 20,00 274 14.001.930
12/11/2013 20,10 19,55 -1,71% 19,52 20,22 19,87 19,52 19,55 286 15.712.408
11/11/2013 19,65 19,89 +0,96% 19,50 20,04 19,81 19,89 20,03 261 14.688.823
8/11/2013 19,96 19,70 -0,96% 19,60 20,05 19,82 19,70 19,79 285 14.097.933
7/11/2013 20,30 19,89 -2,31% 19,89 20,60 20,28 19,85 19,89 349 20.326.872
6/11/2013 20,26 20,36 +0,54% 20,10 20,36 20,24 20,25 20,36 262 13.226.545
5/11/2013 20,20 20,25 0,00% 20,03 20,39 20,20 20,16 20,25 311 17.390.934
4/11/2013 19,87 20,25 +1,71% 19,86 20,26 20,10 20,12 20,25 1.326 42.200.625
1/11/2013 20,02 19,91 -2,64% 19,85 20,34 20,00 19,91 20,00 493 26.613.099
31/10/2013 20,00 20,45 +2,56% 19,86 20,60 20,33 20,45 20,54 623 33.444.242
30/10/2013 19,80 19,94 +1,22% 19,18 19,96 19,60 19,90 19,94 563 32.813.874
29/10/2013 19,70 19,70 -0,66% 19,34 19,94 19,58 19,65 19,70 491 27.182.234
28/10/2013 18,75 19,83 +6,67% 18,75 19,89 19,48 19,83 19,85 958 57.717.563
25/10/2013 18,26 18,59 +2,37% 18,24 18,70 18,53 18,56 18,59 296 12.321.782
24/10/2013 18,35 18,16 -1,14% 18,05 18,58 18,27 18,16 18,34 352 13.868.614
23/10/2013 18,58 18,37 -0,97% 18,35 18,85 18,58 18,37 18,54 388 15.549.800
22/10/2013 18,88 18,55 -2,01% 18,52 19,03 18,80 18,53 18,56 516 26.369.246
21/10/2013 17,96 18,93 +5,81% 17,73 18,95 18,26 18,79 18,93 1.270 40.996.449
18/10/2013 18,20 17,89 -1,81% 17,83 18,38 18,07 17,89 17,90 318 14.490.384
17/10/2013 18,35 18,22 -0,87% 18,19 18,50 18,29 18,22 18,28 229 12.397.644
16/10/2013 18,42 18,38 0,00% 18,17 18,65 18,43 18,38 18,50 331 16.354.787
15/10/2013 18,21 18,38 +0,60% 18,20 18,47 18,33 18,38 18,45 266 14.634.937
14/10/2013 18,02 18,27 +0,83% 17,94 18,29 18,11 18,27 18,30 309 16.974.200
11/10/2013 18,10 18,12 -0,11% 18,01 18,29 18,14 18,07 18,12 240 12.687.248
10/10/2013 18,12 18,14 -0,11% 18,00 18,34 18,17 18,13 18,14 232 11.326.946
9/10/2013 18,34 18,16 -0,60% 17,98 18,45 18,18 18,12 18,16 335 17.279.089
8/10/2013 18,61 18,27 -1,77% 18,21 18,75 18,43 18,26 18,27 461 19.976.057
7/10/2013 18,59 18,60 -0,53% 18,51 18,81 18,66 18,57 18,60 294 14.968.221
4/10/2013 18,38 18,70 +1,03% 18,01 18,70 18,30 18,60 18,70 367 17.234.340
3/10/2013 18,78 18,51 -0,27% 18,45 18,81 18,61 18,51 18,58 252 12.086.197
2/10/2013 18,65 18,56 0,00% 18,45 18,83 18,69 18,56 18,70 339 17.055.131
1/10/2013 18,60 18,56 +1,92% 18,36 18,69 18,53 18,56 18,65 528 29.708.841
30/9/2013 18,48 18,21 -1,19% 18,18 19,01 18,68 18,20 18,21 993 50.823.866
27/9/2013 18,68 18,43 -1,02% 18,43 18,81 18,63 18,43 18,47 284 12.191.963
26/9/2013 18,80 18,62 -0,53% 18,53 18,80 18,64 18,62 18,75 232 11.134.054
25/9/2013 18,75 18,72 -0,95% 18,63 18,89 18,74 18,72 18,74 250 11.266.214
24/9/2013 19,10 18,90 -0,74% 18,80 19,16 18,94 18,85 18,90 261 11.747.063
23/9/2013 18,83 19,04 +0,58% 18,75 19,24 19,03 18,88 19,04 318 17.439.901
20/9/2013 19,10 18,93 -1,10% 18,80 19,16 18,91 18,88 18,93 277 15.512.381
19/9/2013 18,88 19,14 +1,27% 18,76 19,28 19,06 19,10 19,14 566 28.525.482
18/9/2013 18,55 18,90 +2,38% 18,18 18,96 18,52 18,90 18,91 419 20.443.301
17/9/2013 18,56 18,46 -0,43% 18,31 18,65 18,46 18,45 18,46 366 19.401.090
16/9/2013 18,35 18,54 +2,37% 18,18 18,70 18,46 18,47 18,54 461 24.008.822
13/9/2013 17,86 18,11 +1,74% 17,81 18,26 18,08 18,09 18,11 274 12.612.257
12/9/2013 18,18 17,80 -2,68% 17,77 18,39 17,95 17,80 17,95 354 14.612.269
11/9/2013 18,12 18,29 +0,44% 18,09 18,52 18,28 18,22 18,29 348 17.287.780
10/9/2013 18,20 18,21 +0,17% 18,17 18,51 18,31 18,21 18,26 494 25.883.131
9/9/2013 17,75 18,18 +2,89% 17,75 18,20 18,02 18,05 18,18 531 25.898.842
6/9/2013 17,60 17,67 +0,74% 17,45 17,97 17,67 17,67 17,78 396 17.464.128
5/9/2013 16,80 17,54 +4,28% 16,80 17,90 17,47 17,54 17,56 549 24.110.418
4/9/2013 16,69 16,82 -0,41% 16,58 17,00 16,78 16,82 16,83 353 16.062.467
3/9/2013 16,94 16,89 -0,53% 16,66 17,15 16,89 16,75 16,89 541 21.101.579
2/9/2013 17,05 16,98 +0,89% 16,86 17,31 17,04 16,95 16,98 595 23.708.649
30/8/2013 17,00 16,83 -1,23% 16,53 17,14 16,69 16,83 16,84 1.107 49.851.467
29/8/2013 17,20 17,04 -0,81% 16,86 17,48 17,10 16,96 17,05 375 19.400.330
28/8/2013 17,55 17,18 -1,49% 17,11 17,74 17,42 17,18 17,30 358 16.994.747
27/8/2013 17,99 17,44 -4,18% 17,44 18,04 17,76 17,43 17,44 415 19.252.583
26/8/2013 18,50 18,20 -1,14% 18,20 18,67 18,43 18,15 18,20 323 18.228.822
23/8/2013 18,26 18,41 +1,15% 18,20 18,59 18,42 18,41 18,55 408 22.636.443
22/8/2013 17,75 18,20 +4,84% 17,66 18,36 18,03 18,09 18,20 690 36.144.135
21/8/2013 17,11 17,36 +1,22% 17,06 17,80 17,33 17,36 17,45 338 14.735.289
20/8/2013 17,80 17,15 -3,92% 17,12 17,95 17,48 17,15 17,60 443 20.614.140
19/8/2013 17,61 17,85 +0,56% 17,41 18,02 17,77 17,60 17,85 432 19.544.513
16/8/2013 17,71 17,75 +0,28% 17,40 18,04 17,77 17,75 17,80 507 23.703.756
15/8/2013 16,71 17,70 +5,99% 16,70 17,95 17,57 17,70 17,75 759 36.954.042
14/8/2013 16,37 16,70 +1,89% 16,31 16,99 16,68 16,70 16,85 420 19.689.792
13/8/2013 16,61 16,39 -1,74% 16,17 16,70 16,38 16,39 16,44 545 24.046.702
12/8/2013 17,21 16,68 -2,51% 16,46 17,69 17,16 16,55 16,68 753 35.174.527
9/8/2013 16,70 17,11 +1,97% 16,51 17,11 16,88 17,11 17,12 416 18.070.834
8/8/2013 16,30 16,78 +3,07% 16,21 16,82 16,56 16,63 16,70 403 20.546.194
7/8/2013 16,15 16,28 +0,43% 16,14 16,44 16,31 16,28 16,33 232 11.490.646
6/8/2013 16,60 16,21 -2,58% 16,18 16,68 16,35 16,21 16,25 375 16.016.340
5/8/2013 16,77 16,64 -0,95% 16,55 16,89 16,65 16,55 16,64 215 8.546.755
2/8/2013 16,95 16,80 -0,30% 16,69 17,02 16,87 16,62 16,80 349 13.323.321
1/8/2013 16,35 16,85 +3,37% 16,35 17,03 16,83 16,81 16,85 543 22.384.898
31/7/2013 16,49 16,30 -0,61% 16,13 16,49 16,30 16,26 16,44 625 24.956.448
30/7/2013 16,67 16,40 -2,38% 16,36 16,85 16,48 16,40 16,46 287 11.456.710
29/7/2013 16,87 16,80 -1,18% 16,62 17,05 16,80 16,74 16,80 254 10.666.314
26/7/2013 16,83 17,00 +0,89% 16,66 17,07 16,89 16,98 17,00 323 14.442.954
25/7/2013 16,29 16,85 +2,87% 16,29 16,88 16,65 16,83 16,85 288 13.491.158
24/7/2013 16,35 16,38 -0,49% 16,16 16,50 16,33 16,38 16,48 231 9.336.783
23/7/2013 16,42 16,46 +0,86% 16,36 16,65 16,49 16,41 16,46 284 11.667.566
22/7/2013 15,94 16,32 +2,26% 15,91 16,48 16,20 16,28 16,32 293 13.390.424
19/7/2013 16,06 15,96 -1,24% 15,87 16,09 15,98 15,92 16,02 265 10.136.385
18/7/2013 16,00 16,16 +0,44% 15,96 16,28 16,15 16,16 16,20 257 13.974.617
17/7/2013 15,82 16,09 +2,03% 15,82 16,19 16,06 16,04 16,09 354 16.330.893
16/7/2013 15,61 15,77 +1,35% 15,48 15,85 15,61 15,75 15,77 249 10.587.463
15/7/2013 15,50 15,56 +0,06% 15,36 15,70 15,56 15,56 15,63 276 11.502.682
12/7/2013 15,75 15,55 -1,27% 15,47 15,90 15,64 15,55 15,62 388 15.800.515
11/7/2013 15,34 15,75 +3,62% 15,25 15,80 15,51 15,74 15,78 355 13.993.898
10/7/2013 15,15 15,20 +0,80% 15,06 15,44 15,25 15,20 15,28 374 15.057.749
8/7/2013 15,16 15,08 -0,79% 14,99 15,35 15,17 15,02 15,08 446 17.097.744
5/7/2013 15,98 15,20 -5,24% 14,96 15,98 15,22 15,20 15,29 869 31.533.405
4/7/2013 16,00 16,04 +1,33% 15,89 16,15 15,99 15,95 16,02 296 12.865.986
3/7/2013 15,30 15,83 +2,93% 15,15 15,95 15,61 15,79 15,83 556 22.541.650
2/7/2013 16,19 15,38 -4,53% 15,13 16,28 15,63 15,38 15,44 847 33.129.795
1/7/2013 16,17 16,11 +0,31% 15,96 16,33 16,12 16,11 16,28 446 18.206.235
28/6/2013 16,40 16,06 -1,77% 15,96 16,40 16,17 16,06 16,40 537 23.840.147
27/6/2013 16,15 16,35 +0,62% 16,15 16,46 16,32 16,33 16,40 306 14.627.111
26/6/2013 16,18 16,25 +1,44% 16,10 16,44 16,25 16,18 16,35 335 16.591.001
25/6/2013 16,06 16,02 +0,75% 15,89 16,47 16,03 16,02 16,12 484 21.023.293
24/6/2013 15,80 15,90 -3,64% 15,56 16,30 15,90 15,90 15,91 874 36.594.641
21/6/2013 17,00 16,50 -2,65% 16,47 17,20 16,64 16,50 16,70 642 28.024.963
20/6/2013 17,00 16,95 -2,02% 16,51 17,29 16,88 16,96 17,05 784 34.005.948
19/6/2013 18,00 17,30 -2,59% 17,16 18,00 17,62 17,20 17,30 624 23.108.561
18/6/2013 17,95 17,76 -1,88% 17,55 18,06 17,85 17,76 17,84 456 20.043.611
17/6/2013 18,40 18,10 0,00% 18,01 18,54 18,30 18,11 18,23 377 17.446.274
14/6/2013 18,85 18,10 -3,52% 18,10 18,85 18,33 18,11 18,21 439 18.102.296
13/6/2013 18,15 18,76 +3,82% 17,96 19,00 18,52 18,76 18,99 495 22.668.298
12/6/2013 18,60 18,07 -3,78% 18,06 18,83 18,36 18,07 18,12 462 22.376.699
11/6/2013 18,73 18,78 -0,42% 18,25 18,79 18,54 18,56 18,78 486 23.605.555
10/6/2013 18,80 18,86 +0,05% 18,80 19,14 18,98 18,89 19,04 290 15.194.420
7/6/2013 19,05 18,85 -3,58% 18,74 19,31 19,00 18,80 18,94 405 21.302.169
6/6/2013 19,46 19,55 +0,51% 19,22 19,55 19,40 19,46 19,55 401 19.286.026
5/6/2013 20,01 19,45 -3,23% 19,39 20,10 19,73 19,39 19,45 485 23.125.042
4/6/2013 20,32 20,10 -0,99% 19,95 20,45 20,12 20,04 20,17 369 20.078.343
3/6/2013 20,10 20,30 +1,96% 19,95 20,42 20,23 20,30 20,38 464 24.204.975
31/5/2013 19,75 19,91 +0,15% 19,75 20,35 20,07 19,91 20,10 548 25.076.359
29/5/2013 20,00 19,88 -1,09% 19,88 20,09 19,95 19,89 19,95 382 16.868.004
28/5/2013 20,10 20,10 +1,01% 20,00 20,34 20,21 20,02 20,10 459 21.374.573
27/5/2013 19,93 19,90 -1,09% 19,90 20,15 20,06 19,90 20,04 436 20.024.235
24/5/2013 19,80 20,12 +1,62% 19,80 20,15 19,99 20,01 20,12 326 16.877.586
23/5/2013 19,61 19,80 -0,75% 19,40 19,84 19,65 19,80 19,85 311 15.003.045
22/5/2013 20,24 19,95 -2,01% 19,70 20,40 20,03 19,87 20,00 375 18.858.915
21/5/2013 20,15 20,36 +0,64% 19,99 20,36 20,18 20,19 20,36 368 17.801.224
20/5/2013 19,86 20,23 +1,86% 19,60 20,24 19,93 20,15 20,23 406 19.001.147
17/5/2013 19,82 19,86 +0,76% 19,78 20,04 19,89 19,90 19,96 265 13.654.610
16/5/2013 19,40 19,71 +0,92% 19,40 20,06 19,79 19,71 19,88 349 19.132.248
15/5/2013 19,50 19,53 +0,57% 19,33 19,62 19,46 19,42 19,53 300 15.258.954
14/5/2013 19,51 19,42 -0,41% 19,28 19,68 19,47 19,42 19,58 324 17.685.768
13/5/2013 19,95 19,50 -2,26% 19,42 19,95 19,56 19,50 19,59 482 23.507.240
10/5/2013 20,20 19,95 -1,19% 19,71 20,39 19,94 19,80 19,95 370 17.557.874
9/5/2013 20,20 20,19 -0,30% 20,10 20,50 20,31 20,12 20,19 310 15.395.825
8/5/2013 20,57 20,25 -1,70% 20,20 20,82 20,45 20,25 20,27 433 21.517.934
7/5/2013 20,33 20,60 +1,93% 20,30 20,74 20,56 20,60 20,70 514 28.045.831
6/5/2013 20,00 20,21 +0,30% 19,80 20,35 20,02 20,21 20,36 588 34.652.108
3/5/2013 20,34 20,15 -0,74% 19,90 20,64 20,30 19,91 20,15 535 28.675.611
2/5/2013 19,89 20,30 +0,64% 19,78 20,60 20,17 20,22 20,30 845 46.763.155
30/4/2013 19,55 20,17 -1,18% 19,44 20,17 19,74 20,15 20,17 913 45.699.990
29/4/2013 19,56 20,41 +5,10% 19,56 20,56 20,23 20,31 20,41 964 53.057.366
26/4/2013 19,02 19,42 +0,94% 19,01 19,52 19,32 19,33 19,41 418 21.194.382
25/4/2013 19,42 19,24 -0,82% 19,11 19,57 19,36 19,24 19,29 385 19.781.793
24/4/2013 19,10 19,40 +1,57% 19,02 19,65 19,44 19,31 19,40 516 30.360.526
23/4/2013 18,61 19,10 +2,41% 18,61 19,50 19,17 19,11 19,16 716 39.076.605
22/4/2013 18,17 18,65 +1,58% 18,17 18,77 18,45 18,65 18,71 514 27.250.590
19/4/2013 17,84 18,36 +2,40% 17,83 18,42 18,18 18,36 18,40 504 26.201.563
18/4/2013 17,42 17,93 +4,73% 17,15 17,93 17,51 17,76 17,91 414 18.908.038
17/4/2013 17,50 17,12 -2,78% 16,98 17,58 17,18 17,12 17,21 547 22.364.748
16/4/2013 17,35 17,61 +1,79% 17,25 17,74 17,61 17,61 17,70 399 14.858.754
15/4/2013 17,88 17,30 -4,42% 17,26 17,88 17,53 17,30 17,42 488 20.009.898
12/4/2013 17,85 18,10 +0,72% 17,52 18,12 17,78 17,99 18,10 415 16.174.286
11/4/2013 18,28 17,97 -2,02% 17,88 18,52 18,10 17,97 17,99 278 13.460.411
10/4/2013 18,10 18,34 +1,55% 18,10 18,63 18,40 18,34 18,45 433 20.133.622
9/4/2013 17,42 18,06 +2,61% 17,41 18,23 17,93 18,06 18,12 482 18.547.415
8/4/2013 17,72 17,60 -1,23% 17,34 17,95 17,55 17,43 17,60 388 12.994.564
5/4/2013 17,68 17,82 +0,11% 17,54 17,94 17,70 17,82 17,84 254 12.432.872
4/4/2013 17,91 17,80 -0,89% 17,70 18,19 17,92 17,73 17,80 267 13.546.380
3/4/2013 17,72 17,96 +0,96% 17,70 17,99 17,83 17,92 17,97 273 13.123.092
2/4/2013 18,07 17,79 -1,71% 17,73 18,20 17,99 17,72 17,78 384 19.545.151
1/4/2013 18,35 18,10 -0,98% 18,06 18,37 18,21 18,07 18,10 316 12.933.233
28/3/2013 18,40 18,28 -0,81% 18,21 18,50 18,34 18,29 18,35 238 11.055.004
27/3/2013 18,48 18,43 -0,38% 18,35 18,61 18,47 18,40 18,43 218 10.317.672
26/3/2013 18,70 18,50 -0,11% 18,49 18,85 18,68 18,50 18,69 278 14.099.768
25/3/2013 18,70 18,52 -0,91% 18,44 18,81 18,62 18,52 18,65 282 14.378.415
22/3/2013 18,50 18,69 +0,86% 18,48 18,69 18,59 18,50 18,69 243 12.375.120
21/3/2013 18,70 18,53 -1,96% 18,50 18,85 18,68 18,50 18,53 279 14.132.490
20/3/2013 19,00 18,90 -1,05% 18,68 19,17 18,86 18,81 18,90 334 16.831.974
19/3/2013 19,20 19,10 -0,98% 18,82 19,30 19,05 18,97 19,09 279 14.046.861
18/3/2013 19,10 19,29 +0,68% 18,86 19,33 19,14 19,23 19,29 397 19.297.709
15/3/2013 19,29 19,16 -0,98% 19,02 19,52 19,32 19,16 19,26 408 22.822.233
14/3/2013 18,98 19,35 +2,71% 18,63 19,35 18,96 19,15 19,35 458 28.605.636
13/3/2013 18,73 18,84 -0,32% 18,73 19,18 18,98 18,75 18,80 342 20.103.041
12/3/2013 18,81 18,90 +0,69% 18,51 19,15 18,89 18,81 18,97 711 44.242.837
11/3/2013 18,35 18,77 +2,18% 17,91 18,93 18,22 18,72 18,95 338 18.887.740
8/3/2013 18,98 18,37 -3,32% 18,15 19,29 18,68 18,31 18,37 465 23.793.314
7/3/2013 18,20 19,00 +4,40% 18,20 19,57 18,86 18,77 18,97 882 49.341.651
6/3/2013 17,24 18,20 +9,77% 17,22 18,25 17,65 18,07 18,23 720 35.718.011
5/3/2013 16,69 16,58 -0,66% 16,48 16,75 16,61 16,55 16,64 408 17.765.426
4/3/2013 16,90 16,69 -0,71% 16,67 17,10 16,82 16,69 16,80 446 19.275.562
1/3/2013 16,62 16,81 +1,39% 16,42 16,99 16,68 16,81 16,95 445 21.122.403
28/2/2013 16,80 16,58 -2,47% 16,56 16,85 16,71 16,58 16,65 411 18.130.251
27/2/2013 16,84 17,00 +1,49% 16,66 17,00 16,78 16,74 17,00 354 16.269.200
26/2/2013 16,81 16,75 -1,12% 16,55 16,90 16,67 16,75 16,89 474 20.932.961
25/2/2013 17,20 16,94 -0,70% 16,86 17,20 16,98 16,98 17,02 578 25.385.564
22/2/2013 17,50 17,06 -1,56% 17,01 17,50 17,17 17,06 17,25 415 19.436.995
21/2/2013 17,57 17,33 -1,53% 17,20 17,59 17,41 17,30 17,39 460 21.365.992
20/2/2013 18,10 17,60 -3,19% 17,60 18,10 17,88 17,59 17,60 385 19.063.850
19/2/2013 17,93 18,18 +1,79% 17,90 18,18 18,03 18,04 18,18 395 20.417.802
18/2/2013 17,65 17,86 +1,48% 17,51 17,90 17,65 17,85 17,87 395 18.070.682
15/2/2013 17,70 17,60 -0,90% 17,55 17,77 17,67 17,60 17,62 332 15.416.178
14/2/2013 17,90 17,76 -0,56% 17,55 17,90 17,73 17,70 17,76 345 14.450.537
13/2/2013 17,81 17,86 +1,19% 17,75 17,98 17,85 17,76 17,86 261 11.042.944
8/2/2013 17,59 17,65 +0,80% 17,40 17,71 17,53 17,64 17,65 418 19.058.233
7/2/2013 17,83 17,51 -0,51% 17,33 17,98 17,62 17,48 17,51 627 29.536.549
6/2/2013 17,90 17,60 -2,22% 17,52 18,00 17,69 17,60 17,79 769 37.228.326
5/2/2013 17,49 18,00 -0,22% 17,25 18,28 17,79 18,00 18,10 1.016 48.527.990
4/2/2013 18,47 18,04 -2,01% 17,90 18,48 18,05 18,05 18,15 571 26.397.249
1/2/2013 18,10 18,41 +2,28% 18,10 18,69 18,35 18,41 18,46 436 24.370.398
31/1/2013 18,29 18,00 -2,01% 17,91 18,40 18,04 17,94 18,00 894 42.614.997
30/1/2013 19,43 18,37 -3,77% 18,19 19,44 18,49 18,22 18,34 1.467 73.691.900
29/1/2013 19,35 19,09 -1,14% 18,87 19,35 19,06 19,05 19,09 506 25.044.289
28/1/2013 19,61 19,31 -1,33% 19,31 19,80 19,57 19,31 19,39 379 20.390.235
24/1/2013 19,45 19,57 +0,31% 19,38 19,72 19,59 19,41 19,57 340 15.434.603
23/1/2013 19,49 19,51 -0,36% 19,45 19,62 19,51 19,51 19,55 314 15.627.889
22/1/2013 19,45 19,58 +1,08% 19,21 19,58 19,37 19,46 19,59 473 24.376.854
21/1/2013 19,57 19,37 -1,17% 19,30 19,58 19,41 19,39 19,41 415 19.923.216
18/1/2013 19,76 19,60 -0,51% 19,60 19,86 19,75 19,60 19,78 276 13.919.968
17/1/2013 19,81 19,70 -0,10% 19,70 19,91 19,81 19,70 19,76 373 17.007.938
16/1/2013 19,90 19,72 -0,40% 19,60 19,90 19,71 19,72 19,80 351 17.955.948
15/1/2013 20,00 19,80 +0,20% 19,80 20,13 19,94 19,80 19,92 345 17.444.667
14/1/2013 19,97 19,76 -0,65% 19,76 20,20 19,98 19,75 19,76 434 22.347.965
11/1/2013 19,79 19,89 +1,02% 19,69 20,00 19,84 19,75 19,90 276 14.834.459
10/1/2013 19,72 19,69 +0,20% 19,57 19,87 19,71 19,69 19,83 327 19.126.227
9/1/2013 19,69 19,65 +0,67% 19,48 19,86 19,71 19,65 19,73 385 22.222.974
8/1/2013 20,03 19,52 -2,89% 19,47 20,21 19,76 19,53 19,71 503 27.159.037
7/1/2013 20,43 20,10 -2,24% 20,00 20,66 20,18 20,08 20,19 404 23.287.791
4/1/2013 20,30 20,56 +0,93% 20,16 20,60 20,40 20,41 20,56 442 24.785.771
3/1/2013 19,80 20,37 +2,67% 19,73 20,37 20,10 20,36 20,37 454 23.803.238
2/1/2013 19,61 19,84 0,00% 19,56 20,20 19,91 19,75 19,84 440 22.213.863
28/12/2012 19,52 19,42 -0,15% 19,32 19,65 19,48 19,42 19,47 404 20.448.327
27/12/2012 20,10 19,45 -3,23% 19,37 20,17 19,68 19,40 19,49 500 25.675.222
26/12/2012 20,53 20,10 -2,28% 20,10 20,66 20,45 20,03 20,10 373 20.730.152
21/12/2012 20,76 20,57 -2,37% 20,39 20,76 20,54 20,57 20,73 427 25.838.753
20/12/2012 20,81 21,07 +0,91% 20,57 21,07 20,76 20,89 21,07 643 39.714.206
19/12/2012 20,50 20,88 +3,62% 20,39 20,98 20,69 20,85 20,88 639 38.355.611
18/12/2012 19,90 20,15 +0,60% 19,87 20,25 20,09 20,11 20,15 446 25.223.152
17/12/2012 20,00 20,03 -0,89% 19,80 20,13 19,98 20,00 20,03 447 24.974.642
14/12/2012 19,51 20,21 +2,85% 19,50 20,27 20,00 20,13 20,22 550 29.556.887
13/12/2012 19,74 19,65 -0,76% 19,50 19,84 19,64 19,53 19,60 400 17.329.902
12/12/2012 19,95 19,80 -0,45% 19,70 20,09 19,87 19,80 19,85 407 19.463.210
11/12/2012 19,65 19,89 +2,16% 19,63 19,97 19,84 19,85 19,93 404 22.378.605
10/12/2012 19,00 19,47 +2,42% 19,00 19,49 19,26 19,45 19,48 453 20.894.393
7/12/2012 18,81 19,01 +0,96% 18,70 19,09 18,93 19,03 19,07 366 18.237.389
6/12/2012 18,94 18,83 -0,32% 18,72 19,00 18,84 18,72 18,84 357 14.810.352
5/12/2012 18,90 18,89 -0,37% 18,75 19,00 18,87 18,89 18,92 327 15.728.891
4/12/2012 18,98 18,96 +0,85% 18,75 19,12 19,00 18,83 18,96 404 20.121.781
3/12/2012 18,95 18,80 +0,11% 18,71 19,04 18,91 18,80 19,01 424 20.364.468
30/11/2012 19,05 18,78 -1,68% 18,52 19,24 18,88 18,78 18,91 550 29.889.688
29/11/2012 18,90 19,10 +2,03% 18,76 19,10 18,95 19,08 19,10 557 32.682.252
28/11/2012 18,51 18,72 +1,08% 18,39 18,82 18,59 18,72 18,82 310 16.573.351
27/11/2012 18,82 18,52 -1,80% 18,52 19,29 18,91 18,55 18,70 627 30.457.922
26/11/2012 19,15 18,86 -1,51% 18,71 19,15 18,90 18,86 18,92 381 20.077.819
23/11/2012 18,70 19,15 +2,35% 18,52 19,15 18,83 19,07 19,15 398 19.928.059
22/11/2012 18,90 18,71 -0,43% 18,45 18,95 18,66 18,61 18,71 562 25.657.059
21/11/2012 19,40 18,79 -2,39% 18,75 19,56 19,10 18,79 18,85 619 30.330.367
19/11/2012 19,50 19,25 +0,52% 19,20 19,60 19,42 19,23 19,28 389 19.956.702
16/11/2012 19,74 19,15 -2,94% 18,89 19,79 19,33 19,11 19,30 710 34.382.752
14/11/2012 20,25 19,73 -3,76% 19,67 20,52 19,95 19,79 19,99 699 34.170.887
13/11/2012 20,44 20,50 0,00% 20,30 20,67 20,44 20,44 20,50 417 22.262.163
12/11/2012 20,75 20,50 -1,73% 20,46 20,87 20,63 20,52 20,58 387 20.079.484
9/11/2012 20,60 20,86 +1,26% 20,54 21,10 20,84 20,86 21,02 304 17.709.639
8/11/2012 21,15 20,60 -2,55% 20,60 21,35 21,04 20,62 20,78 497 27.155.382
7/11/2012 21,60 21,14 -2,76% 21,01 21,70 21,30 21,20 21,21 340 19.535.701
6/11/2012 21,39 21,74 +2,26% 21,30 21,80 21,55 21,72 21,78 412 22.926.093
5/11/2012 20,69 21,26 +1,24% 20,45 21,27 20,89 21,25 21,26 472 27.935.631
1/11/2012 20,87 21,00 +0,96% 20,70 21,00 20,84 20,88 20,99 431 22.394.781
31/10/2012 21,59 20,80 -3,30% 20,80 21,74 21,08 20,80 20,99 633 32.157.333
30/10/2012 21,40 21,51 +0,70% 21,36 21,67 21,54 21,51 21,67 315 17.322.899
29/10/2012 21,69 21,36 -3,74% 21,16 21,69 21,38 21,29 21,36 466 24.252.131
26/10/2012 21,66 22,19 +2,26% 21,66 22,39 22,11 22,19 22,21 448 26.988.478
25/10/2012 21,60 21,70 +0,60% 21,60 22,03 21,77 21,68 21,77 286 17.196.672
24/10/2012 21,55 21,57 -0,37% 21,53 21,79 21,65 21,57 21,63 256 13.753.437
23/10/2012 22,01 21,65 -2,17% 21,51 22,01 21,73 21,62 21,68 455 24.702.677
22/10/2012 22,20 22,13 -0,81% 22,01 22,49 22,15 22,10 22,13 367 21.638.648
19/10/2012 22,46 22,31 -0,67% 22,25 22,59 22,36 22,27 22,33 256 15.310.877
18/10/2012 22,59 22,46 -0,71% 22,30 22,63 22,45 22,46 22,49 359 23.021.055
17/10/2012 22,82 22,62 -0,13% 22,55 22,88 22,72 22,62 22,67 308 20.508.149
16/10/2012 22,82 22,65 -0,44% 22,53 23,10 22,89 22,53 22,68 593 37.238.425
15/10/2012 22,40 22,75 +1,52% 22,33 22,80 22,62 22,70 22,76 462 25.649.967
11/10/2012 22,30 22,41 +1,31% 22,21 22,59 22,42 22,41 22,58 311 19.028.273
10/10/2012 22,22 22,12 -0,58% 22,10 22,38 22,20 22,15 22,21 302 16.402.075
9/10/2012 22,37 22,25 -0,36% 22,15 22,55 22,32 22,19 22,25 315 19.246.650
8/10/2012 22,38 22,33 +0,77% 22,04 22,49 22,33 22,34 22,44 248 14.092.588
5/10/2012 22,60 22,16 -0,89% 22,16 22,65 22,46 22,16 22,23 289 16.767.855
4/10/2012 22,40 22,36 +0,27% 22,03 22,56 22,33 22,35 22,48 295 18.081.331
3/10/2012 22,56 22,30 -2,06% 22,28 22,86 22,54 22,28 22,30 358 19.865.499
2/10/2012 22,58 22,77 +1,29% 22,35 22,79 22,57 22,56 22,60 344 21.775.013
1/10/2012 22,30 22,48 +0,04% 22,21 22,82 22,61 22,48 22,60 366 22.451.607
28/9/2012 22,60 22,47 -1,27% 22,19 22,65 22,43 22,30 22,47 316 18.481.840
27/9/2012 22,82 22,76 +0,31% 22,66 22,95 22,82 22,76 22,80 237 16.786.542
26/9/2012 22,69 22,69 -0,18% 22,44 22,79 22,63 22,69 22,80 261 16.496.898
25/9/2012 22,99 22,73 -0,09% 22,62 23,05 22,84 22,66 22,73 337 20.670.208
24/9/2012 22,60 22,75 -0,04% 22,54 22,87 22,72 22,61 22,78 388 21.960.798
21/9/2012 23,01 22,76 -0,87% 22,76 23,30 22,99 22,80 22,99 286 15.984.677
20/9/2012 22,62 22,96 +1,15% 22,40 23,18 22,84 22,81 22,96 466 26.620.484
19/9/2012 22,94 22,70 -2,58% 22,65 23,34 22,99 22,67 22,74 509 30.800.867
18/9/2012 23,01 23,30 +0,43% 23,01 23,49 23,25 23,20 23,29 389 24.109.723
17/9/2012 23,00 23,20 0,00% 22,90 23,65 23,38 23,22 23,24 675 42.222.481
14/9/2012 22,93 23,20 +2,29% 22,84 23,84 23,36 22,92 23,20 792 52.975.409
13/9/2012 21,99 22,68 +3,56% 21,85 23,00 22,46 22,67 22,89 898 53.959.934
12/9/2012 21,72 21,90 +0,92% 21,70 22,05 21,90 21,81 21,93 566 33.827.345
11/9/2012 21,18 21,70 +2,26% 21,10 21,76 21,53 21,61 21,75 512 29.433.636
10/9/2012 21,05 21,22 +1,48% 21,05 21,50 21,30 21,14 21,22 451 26.612.072
6/9/2012 20,57 20,91 +1,70% 20,57 21,13 20,92 20,91 20,96 363 20.280.450
5/9/2012 20,50 20,56 +0,78% 20,30 20,69 20,45 20,44 20,64 352 18.723.008
4/9/2012 20,65 20,40 -1,45% 20,40 20,74 20,50 20,38 20,40 338 17.168.835
3/9/2012 20,76 20,70 -0,96% 20,51 20,90 20,61 20,65 20,70 326 18.062.574
31/8/2012 21,10 20,90 -0,95% 20,80 21,20 20,96 20,80 20,86 362 18.059.228
30/8/2012 21,11 21,10 -0,89% 20,90 21,24 21,02 20,96 21,02 341 17.851.638
29/8/2012 21,36 21,29 -0,23% 21,10 21,50 21,27 21,16 21,29 337 17.906.298
28/8/2012 21,20 21,34 0,00% 21,20 21,47 21,33 21,34 21,37 273 14.828.071
27/8/2012 21,25 21,34 +0,42% 21,05 21,40 21,24 21,22 21,35 302 17.645.757
24/8/2012 21,15 21,25 0,00% 21,05 21,45 21,24 21,17 21,28 292 16.828.798
23/8/2012 21,40 21,25 -0,23% 21,15 21,51 21,28 21,20 21,25 259 13.690.115
22/8/2012 21,19 21,30 +0,66% 21,09 21,50 21,31 21,30 21,50 343 19.245.311
21/8/2012 21,70 21,16 -2,31% 21,14 21,88 21,49 21,16 21,22 540 27.484.192
20/8/2012 21,38 21,66 +0,74% 21,38 21,70 21,57 21,57 21,66 438 24.267.012
17/8/2012 21,47 21,50 +0,14% 21,30 21,60 21,47 21,42 21,50 350 21.476.072
16/8/2012 21,20 21,47 +2,48% 21,15 21,51 21,31 21,46 21,47 467 24.184.138
15/8/2012 20,80 20,95 +0,10% 20,70 21,10 20,94 21,00 21,10 324 18.786.370
14/8/2012 21,05 20,93 -0,71% 20,81 21,30 21,11 20,82 20,93 338 20.788.574
13/8/2012 21,05 21,08 +0,38% 20,93 21,27 21,05 21,02 21,07 419 26.340.398
10/8/2012 20,88 21,00 +0,48% 20,78 21,18 21,03 21,00 21,10 362 20.869.958
9/8/2012 20,90 20,90 -1,18% 20,74 21,13 20,95 20,90 21,02 440 25.246.505
8/8/2012 20,50 21,15 +4,96% 20,50 21,20 20,98 21,01 21,17 878 53.128.863
7/8/2012 20,00 20,15 +1,21% 20,00 20,64 20,36 20,18 20,34 684 41.867.358
6/8/2012 19,00 19,91 +0,50% 18,82 20,24 19,53 19,91 20,05 865 47.658.540
3/8/2012 19,85 19,81 +0,81% 19,71 20,25 20,08 19,81 19,95 563 30.928.869
2/8/2012 19,61 19,65 +0,72% 19,50 20,02 19,76 19,61 19,65 383 19.197.910
1/8/2012 19,45 19,51 +0,15% 19,12 19,90 19,55 19,76 19,89 357 17.098.271
31/7/2012 20,30 19,48 -3,66% 19,46 20,30 19,77 19,55 19,64 489 26.959.810
30/7/2012 20,05 20,22 +0,50% 19,82 20,27 20,10 20,08 20,22 494 28.017.752
27/7/2012 19,26 20,12 +3,87% 19,18 20,22 19,85 20,05 20,12 768 43.668.453
26/7/2012 19,06 19,37 +1,95% 19,00 19,38 19,19 19,34 19,37 316 16.652.419
25/7/2012 19,00 19,00 +1,60% 18,77 19,20 18,97 18,86 18,90 325 18.634.477
24/7/2012 18,97 18,70 -0,80% 18,64 19,20 18,81 18,70 18,80 333 17.551.496
23/7/2012 18,95 18,85 -1,67% 18,41 19,03 18,71 18,85 18,90 494 27.113.846
20/7/2012 19,30 19,17 -2,39% 19,13 19,55 19,30 19,17 19,29 287 14.091.128
19/7/2012 19,29 19,64 +2,24% 19,28 19,75 19,59 19,64 19,74 477 25.344.741
18/7/2012 19,20 19,21 -0,31% 19,00 19,32 19,20 19,21 19,29 339 16.782.377
17/7/2012 19,50 19,27 -1,33% 19,13 19,59 19,33 19,20 19,27 365 20.130.813
16/7/2012 19,44 19,53 -0,10% 19,16 19,75 19,46 19,41 19,53 559 27.607.934
13/7/2012 19,42 19,55 +5,73% 19,34 19,62 19,49 19,47 19,55 699 40.282.987
12/7/2012 18,25 18,49 +0,11% 18,05 18,73 18,34 18,51 18,69 424 20.629.636
11/7/2012 18,46 18,47 +0,11% 18,24 18,79 18,52 18,42 18,47 442 22.618.610
10/7/2012 19,11 18,45 -3,71% 18,36 19,18 18,66 18,43 18,45 682 34.365.341
6/7/2012 19,50 19,16 -1,84% 19,09 19,50 19,22 19,16 19,17 350 17.691.522
5/7/2012 19,00 19,52 +2,90% 19,00 19,72 19,49 19,52 19,55 567 32.786.538
4/7/2012 18,90 18,97 +0,58% 18,80 19,21 19,04 18,99 19,08 371 19.339.051
3/7/2012 18,50 18,86 +2,17% 18,41 19,11 18,84 18,86 18,99 603 33.975.533
2/7/2012 18,20 18,46 +1,60% 17,99 18,48 18,18 18,41 18,48 422 21.955.099
29/6/2012 18,10 18,17 +2,66% 18,00 18,33 18,15 18,10 18,17 466 22.641.305
28/6/2012 17,70 17,70 +0,17% 17,45 18,00 17,69 17,70 17,82 617 30.039.930
27/6/2012 18,10 17,67 -2,59% 17,64 18,35 17,87 17,65 17,78 697 35.201.264
26/6/2012 18,00 18,14 +1,45% 17,77 18,25 17,97 18,05 18,14 1.060 55.388.606
25/6/2012 18,81 17,88 -8,35% 17,87 18,81 18,27 17,88 17,95 1.316 65.906.808
22/6/2012 19,30 19,51 +2,20% 19,09 19,65 19,39 19,51 19,68 328 17.084.867
21/6/2012 20,00 19,09 -4,41% 19,09 20,08 19,75 19,09 19,18 436 22.807.123
20/6/2012 19,70 19,97 +1,73% 19,67 20,13 19,89 19,95 19,97 512 27.952.194
19/6/2012 19,00 19,63 +3,86% 18,95 19,96 19,60 19,63 19,83 936 51.487.675
18/6/2012 18,48 18,90 +2,72% 18,25 19,02 18,76 18,91 18,95 677 34.264.137
15/6/2012 18,34 18,40 -0,05% 17,85 18,40 18,01 18,31 18,36 986 43.639.680
14/6/2012 18,88 18,41 -1,13% 18,17 18,88 18,37 18,22 18,41 839 39.971.447
13/6/2012 18,63 18,62 +0,16% 18,44 18,90 18,69 18,62 18,68 437 21.701.592
12/6/2012 18,44 18,59 +1,03% 18,34 18,63 18,48 18,52 18,59 544 30.755.241
11/6/2012 19,01 18,40 -2,65% 18,40 19,18 18,71 18,40 18,58 796 38.995.477
8/6/2012 19,11 18,90 -0,79% 18,70 19,26 18,87 18,83 18,98 426 19.790.935
6/6/2012 19,00 19,05 +1,22% 18,97 19,30 19,16 19,05 19,15 433 24.107.693
5/6/2012 19,12 18,82 -1,36% 18,75 19,30 19,03 18,81 18,91 589 30.890.323
4/6/2012 18,80 19,08 +1,49% 18,70 19,24 19,04 18,90 19,06 577 28.373.689
1/6/2012 18,60 18,80 -0,48% 18,41 19,01 18,79 18,76 18,80 623 29.170.271
31/5/2012 18,50 18,89 +2,66% 18,09 19,00 18,41 18,89 18,94 929 39.940.863
30/5/2012 18,70 18,40 -2,65% 18,34 18,80 18,49 18,38 18,40 696 31.671.627
29/5/2012 18,86 18,90 +0,53% 18,71 19,20 18,92 18,72 18,90 477 21.790.684
28/5/2012 18,90 18,80 +0,97% 18,80 19,14 18,97 18,80 18,84 440 20.031.571
25/5/2012 18,79 18,62 -1,22% 18,55 19,09 18,76 18,62 18,69 727 33.070.078
24/5/2012 19,45 18,85 -1,72% 18,58 19,54 18,80 18,85 18,88 894 43.007.775
23/5/2012 19,69 19,18 -2,94% 18,93 19,76 19,27 19,15 19,18 690 32.981.506
22/5/2012 20,40 19,76 -3,09% 19,70 20,47 20,09 19,75 19,82 638 34.844.735
21/5/2012 19,21 20,39 +7,26% 19,17 20,45 19,89 20,40 20,45 847 38.341.695
18/5/2012 18,64 19,01 +2,76% 18,44 19,20 18,84 19,01 19,10 711 31.053.073
17/5/2012 19,45 18,50 -4,10% 18,48 19,45 18,82 18,50 18,55 891 43.333.864
16/5/2012 19,30 19,29 +2,83% 18,99 19,60 19,23 19,21 19,29 757 34.386.324
15/5/2012 19,07 18,76 -1,73% 18,51 19,27 18,86 18,60 18,76 1.026 50.752.430
14/5/2012 19,08 19,09 -2,60% 18,93 19,26 19,09 19,00 19,09 741 35.366.796
11/5/2012 19,72 19,60 -2,10% 19,55 20,04 19,77 19,57 19,60 698 34.768.365
10/5/2012 20,23 20,02 -0,84% 19,95 20,50 20,23 20,02 20,14 605 29.388.254
9/5/2012 20,09 20,19 -0,54% 19,78 20,25 20,02 20,18 20,19 648 32.257.054
8/5/2012 20,49 20,30 -1,36% 20,03 20,49 20,19 20,21 20,30 594 30.427.252
7/5/2012 20,54 20,58 +0,15% 20,06 20,72 20,46 20,65 20,75 545 28.423.575
4/5/2012 21,32 20,55 -4,37% 20,21 21,38 20,64 20,46 20,55 1.103 60.883.097
3/5/2012 22,00 21,49 -2,32% 21,34 22,24 21,65 21,40 21,49 477 26.599.318
2/5/2012 21,28 22,00 +4,46% 21,20 22,05 21,78 21,86 22,00 647 37.270.718
30/4/2012 21,00 21,06 +0,10% 20,90 21,12 20,99 21,02 21,06 407 20.487.665
27/4/2012 21,24 21,04 -0,99% 20,89 21,35 21,04 21,00 21,04 441 23.485.908
26/4/2012 20,99 21,25 +1,00% 20,85 21,32 21,10 21,11 21,25 338 17.745.531
25/4/2012 21,31 21,04 -0,75% 20,81 21,49 21,13 21,04 21,21 493 25.913.434
24/4/2012 21,29 21,20 0,00% 21,10 21,39 21,21 21,18 21,25 330 18.108.119
23/4/2012 21,39 21,20 -1,62% 21,05 21,39 21,19 21,20 21,30 383 20.556.959
20/4/2012 21,58 21,55 +0,33% 21,46 21,76 21,57 21,52 21,55 458 26.428.174
19/4/2012 21,73 21,48 -1,20% 21,47 21,89 21,62 21,48 21,60 372 20.078.927
18/4/2012 21,55 21,74 +0,69% 21,28 21,84 21,60 21,65 21,74 433 24.346.114
17/4/2012 21,80 21,59 +0,56% 21,40 21,80 21,64 21,59 21,62 501 28.052.525
16/4/2012 21,76 21,47 -1,29% 21,37 21,91 21,55 21,47 21,53 433 24.836.003
13/4/2012 21,93 21,75 -1,58% 21,51 22,03 21,72 21,71 21,79 375 21.967.029
12/4/2012 21,41 22,10 +3,27% 21,40 22,10 21,76 22,07 22,10 416 24.763.502
11/4/2012 21,41 21,40 +0,56% 21,30 21,60 21,42 21,40 21,41 432 24.487.540
10/4/2012 21,60 21,28 -2,61% 21,03 21,69 21,30 21,21 21,28 685 35.935.564
9/4/2012 21,84 21,85 -1,35% 21,50 21,85 21,67 21,67 21,82 525 28.269.737
5/4/2012 21,80 22,15 +1,37% 21,69 22,21 21,99 22,15 22,21 492 26.597.186
4/4/2012 22,19 21,85 -3,36% 21,81 22,38 22,05 21,81 21,98 845 46.493.167
3/4/2012 23,20 22,61 -2,67% 22,55 23,30 22,86 22,61 22,87 681 34.223.570
2/4/2012 23,31 23,23 +0,13% 23,01 23,60 23,38 23,23 23,30 482 28.983.591
30/3/2012 23,41 23,20 -0,81% 23,11 23,51 23,25 23,20 23,31 423 21.574.738
29/3/2012 23,28 23,39 +0,04% 22,94 23,39 23,11 23,19 23,39 534 30.081.783
28/3/2012 23,80 23,38 -1,81% 23,22 23,80 23,41 23,38 23,43 557 33.172.146
27/3/2012 24,20 23,81 -1,41% 23,80 24,27 24,00 23,79 23,81 358 20.817.580
26/3/2012 23,95 24,15 +1,94% 23,90 24,28 24,09 24,05 24,08 483 30.748.605
23/3/2012 23,85 23,69 -0,46% 23,65 24,08 23,86 23,70 23,79 334 22.752.125
22/3/2012 24,00 23,80 -1,24% 23,70 24,04 23,83 23,80 23,84 450 25.267.878
21/3/2012 24,26 24,10 -0,86% 24,08 24,38 24,20 24,05 24,10 346 21.691.889
20/3/2012 24,01 24,31 -0,90% 24,00 24,31 24,17 24,20 24,31 345 23.274.351
19/3/2012 24,22 24,53 +1,15% 24,01 24,67 24,47 24,45 24,53 502 33.864.560
16/3/2012 24,23 24,25 0,00% 23,65 24,42 24,10 24,25 24,36 485 28.882.932
15/3/2012 24,52 24,25 -2,22% 24,15 24,94 24,51 24,26 24,48 456 28.178.365
14/3/2012 24,45 24,80 +1,51% 24,31 25,08 24,82 24,70 24,80 783 55.777.199
13/3/2012 23,75 24,43 +4,58% 23,50 24,43 23,93 24,43 24,44 551 33.791.893
12/3/2012 23,50 23,36 -2,63% 23,36 23,75 23,51 23,41 23,62 531 30.199.060
9/3/2012 24,10 23,99 -0,37% 23,76 24,20 23,98 23,78 23,99 435 26.961.278
8/3/2012 24,36 24,08 0,00% 23,91 24,43 24,21 24,08 24,09 385 24.279.834
7/3/2012 24,01 24,08 +1,18% 23,77 24,15 23,91 24,02 24,08 426 25.364.659
6/3/2012 24,28 23,80 -3,64% 23,60 24,28 23,85 23,80 23,86 787 48.256.818
5/3/2012 25,11 24,70 -2,14% 24,46 25,21 24,83 24,52 24,70 686 37.912.795
2/3/2012 24,95 25,24 +1,41% 24,82 25,24 25,04 25,22 25,24 733 50.829.874
1/3/2012 24,50 24,89 +1,18% 24,45 24,89 24,65 24,88 24,89 532 31.386.513
29/2/2012 24,45 24,60 +0,61% 24,30 24,64 24,48 24,47 24,60 602 35.429.926
28/2/2012 24,51 24,45 +0,20% 24,36 24,67 24,52 24,44 24,45 414 26.410.153
27/2/2012 24,50 24,40 -0,69% 24,31 24,91 24,52 24,39 24,40 523 35.548.018
24/2/2012 24,05 24,57 +2,67% 24,02 24,57 24,34 24,41 24,45 557 37.722.314
23/2/2012 23,75 23,93 +0,63% 23,70 24,08 23,89 23,93 24,04 417 28.692.062
22/2/2012 23,96 23,78 -0,92% 23,75 24,13 23,91 23,78 23,94 264 17.118.473
17/2/2012 24,01 24,00 +0,71% 23,65 24,14 23,96 23,93 23,97 424 30.177.685
16/2/2012 22,89 23,83 +2,54% 22,87 23,93 23,44 23,83 23,90 613 43.064.011
15/2/2012 23,49 23,24 -0,09% 22,71 23,59 23,20 23,11 23,18 917 57.849.676
14/2/2012 24,42 23,26 -4,87% 23,10 24,42 23,68 23,20 23,29 1.072 63.374.532
13/2/2012 23,75 24,45 +3,69% 23,62 24,53 24,08 24,33 24,44 808 54.672.918
10/2/2012 24,10 23,58 -6,98% 23,58 24,59 23,92 23,58 23,63 1.688 105.179.604
9/2/2012 25,45 25,35 +0,16% 25,15 25,71 25,45 25,30 25,40 505 33.173.412
8/2/2012 25,60 25,31 -1,48% 25,30 25,88 25,65 25,31 25,40 564 40.815.512
7/2/2012 24,79 25,69 +3,76% 24,73 25,69 25,19 25,65 25,69 795 58.316.700
6/2/2012 24,35 24,76 +0,73% 24,35 24,80 24,57 24,76 24,79 418 26.742.086
3/2/2012 24,50 24,58 +0,33% 24,40 24,95 24,68 24,55 24,58 367 23.876.597
2/2/2012 24,90 24,50 -1,80% 24,46 25,24 24,82 24,48 24,50 498 31.900.616
1/2/2012 24,68 24,95 +1,84% 24,61 25,19 24,87 24,81 24,95 541 37.495.993
31/1/2012 24,80 24,50 -0,12% 24,35 24,94 24,60 24,44 24,53 524 35.238.296
30/1/2012 24,45 24,53 -0,77% 24,37 24,64 24,49 24,53 24,59 426 26.186.526
27/1/2012 24,90 24,72 -2,02% 24,64 25,29 24,81 24,66 24,72 476 29.369.509
26/1/2012 25,41 25,23 -0,75% 24,49 25,87 25,41 25,10 25,23 809 53.842.875
24/1/2012 25,03 25,42 +0,99% 24,80 25,78 25,42 25,35 25,42 843 62.111.066
23/1/2012 24,00 25,17 +4,61% 24,00 25,49 24,78 25,08 25,17 932 65.136.045
20/1/2012 24,10 24,06 -0,95% 23,89 24,17 24,03 24,01 24,09 393 23.668.852
19/1/2012 24,40 24,29 -0,04% 24,24 24,52 24,39 24,25 24,30 517 34.146.285
18/1/2012 23,80 24,30 +1,29% 23,80 24,45 24,22 24,15 24,30 638 44.646.958
17/1/2012 23,75 23,99 +1,27% 23,69 24,11 23,89 23,90 23,99 636 41.486.961
16/1/2012 22,92 23,69 +2,64% 22,92 23,69 23,43 23,53 23,69 714 40.568.098
13/1/2012 22,98 23,08 +0,13% 22,81 23,10 22,99 22,95 23,08 345 19.336.552
12/1/2012 23,00 23,05 +0,70% 22,80 23,25 23,06 22,91 23,10 558 31.456.178
11/1/2012 22,80 22,89 -0,48% 22,63 22,98 22,81 22,88 22,96 326 18.198.049
10/1/2012 22,91 23,00 +1,91% 22,78 23,04 22,93 22,99 23,00 615 38.768.662
9/1/2012 22,34 22,57 +1,21% 22,25 22,57 22,37 22,41 22,45 469 27.115.950
6/1/2012 22,31 22,30 +0,13% 22,25 22,56 22,38 22,30 22,39 320 19.852.796
5/1/2012 22,40 22,27 -1,24% 22,19 22,60 22,39 22,27 22,31 375 18.569.617
4/1/2012 22,29 22,55 +0,89% 22,00 22,58 22,31 22,45 22,52 461 27.993.927
3/1/2012 21,81 22,35 +1,59% 21,81 22,44 22,09 22,35 22,43 562 34.689.347
2/1/2012 21,50 22,00 +2,52% 21,26 22,06 21,54 21,80 22,09 444 23.932.376
29/12/2011 21,50 21,46 -0,42% 21,01 21,64 21,34 21,20 21,46 406 21.348.785
28/12/2011 22,21 21,55 -3,19% 21,40 22,22 21,73 21,45 21,49 496 26.188.245
27/12/2011 22,15 22,26 +0,27% 22,13 22,32 22,22 22,22 22,26 426 23.092.864
26/12/2011 22,30 22,20 -0,45% 22,12 22,30 22,23 22,20 22,25 280 12.217.347
23/12/2011 22,30 22,30 +0,36% 22,11 22,40 22,28 22,25 22,30 305 16.586.439
22/12/2011 21,91 22,22 +1,00% 21,91 22,29 22,14 22,11 22,22 406 24.587.811
21/12/2011 21,94 22,00 -0,54% 21,54 22,00 21,74 21,90 22,00 424 23.991.154
20/12/2011 21,31 22,12 +4,39% 21,31 22,12 21,77 22,12 22,15 534 28.994.914
19/12/2011 21,30 21,19 -1,17% 21,07 21,64 21,34 21,19 21,25 514 26.626.810
16/12/2011 21,68 21,44 -0,33% 21,35 21,69 21,48 21,40 21,48 419 20.663.564
15/12/2011 22,01 21,51 -2,14% 21,49 22,30 21,86 21,51 21,69 446 25.371.615
14/12/2011 22,31 21,98 -2,31% 21,98 22,43 22,17 21,97 21,98 443 22.647.582
13/12/2011 22,40 22,50 +0,49% 22,35 22,80 22,55 22,41 22,50 353 20.986.676
12/12/2011 22,90 22,39 -3,03% 22,19 22,90 22,45 22,38 22,40 499 27.911.296
9/12/2011 22,80 23,09 +2,62% 22,63 23,14 22,90 23,02 23,10 347 21.719.542
8/12/2011 23,32 22,50 -3,06% 22,37 23,45 22,89 22,48 22,50 516 28.462.014
7/12/2011 23,31 23,21 -0,64% 23,01 23,45 23,25 23,17 23,23 480 29.023.425
6/12/2011 22,85 23,36 +2,01% 22,72 23,36 23,03 23,30 23,40 581 36.441.502
5/12/2011 22,71 22,90 +1,96% 22,61 23,10 22,90 22,90 23,01 624 37.183.464
2/12/2011 22,52 22,46 -0,18% 22,30 22,80 22,51 22,46 22,59 442 24.809.970
1/12/2011 22,22 22,50 +2,18% 22,10 22,52 22,39 22,41 22,50 638 36.019.090
30/11/2011 21,66 22,02 +1,94% 21,63 22,20 22,05 22,01 22,04 834 45.873.487
29/11/2011 21,52 21,60 +0,37% 21,29 21,88 21,58 21,45 21,60 372 20.590.590
28/11/2011 21,51 21,52 +2,09% 21,31 21,69 21,50 21,52 21,60 455 24.469.310
25/11/2011 21,50 21,08 -3,30% 21,03 21,65 21,30 21,08 21,29 394 22.095.379
24/11/2011 21,72 21,80 +1,07% 21,52 21,80 21,66 21,78 21,80 329 16.461.487
23/11/2011 21,50 21,57 -0,78% 21,40 21,67 21,54 21,37 21,57 380 21.727.635
22/11/2011 21,71 21,74 -0,50% 21,64 21,98 21,79 21,63 21,70 393 21.017.892
21/11/2011 21,39 21,85 +0,37% 21,30 21,85 21,52 21,78 21,92 539 30.292.061
18/11/2011 21,64 21,77 +1,26% 21,50 21,85 21,67 21,77 21,83 362 21.048.675
17/11/2011 21,80 21,50 -3,02% 21,50 22,10 21,83 21,57 21,64 564 26.854.572
16/11/2011 21,95 22,17 +1,98% 21,74 22,23 21,97 22,15 22,20 506 27.512.550
14/11/2011 21,93 21,74 -0,96% 21,65 22,04 21,81 21,74 21,82 372 18.880.964
11/11/2011 21,81 21,95 +1,95% 21,81 22,15 22,01 21,97 22,04 456 25.351.648
10/11/2011 21,71 21,53 +0,09% 21,52 21,88 21,68 21,52 21,60 430 25.602.637
9/11/2011 22,00 21,51 -4,78% 21,30 22,19 21,87 21,51 21,64 587 32.353.407
8/11/2011 22,71 22,59 -0,04% 22,30 22,92 22,64 22,46 22,59 613 37.216.839
7/11/2011 22,00 22,60 +2,40% 21,98 22,76 22,41 22,60 22,65 759 46.059.563
4/11/2011 21,75 22,07 +1,42% 21,71 22,15 21,98 22,07 22,15 665 40.269.503
3/11/2011 21,52 21,76 +2,69% 21,26 21,95 21,60 21,76 21,89 588 33.659.714
1/11/2011 20,49 21,19 -1,21% 20,30 21,24 20,79 21,00 21,19 570 30.787.017
31/10/2011 21,51 21,45 +0,37% 21,26 21,95 21,53 21,45 21,69 696 40.545.467
28/10/2011 20,90 21,37 +2,30% 20,77 21,37 21,09 21,30 21,37 667 39.314.895
27/10/2011 20,50 20,89 +4,29% 20,50 21,23 20,96 20,89 20,96 1.085 63.321.448
26/10/2011 19,96 20,03 +0,55% 19,84 20,24 20,08 20,06 20,19 465 25.582.183
25/10/2011 19,61 19,92 +0,61% 19,51 20,11 19,89 19,82 19,92 575 30.926.662
24/10/2011 19,36 19,80 +2,27% 19,23 19,88 19,57 19,74 19,79 543 26.890.955
21/10/2011 18,90 19,36 +3,53% 18,90 19,38 19,21 19,32 19,36 377 19.718.377
20/10/2011 19,25 18,70 -3,11% 18,61 19,35 18,84 18,80 18,83 504 23.116.804
19/10/2011 19,41 19,30 -1,03% 19,09 19,48 19,28 19,17 19,30 387 18.352.798
18/10/2011 19,20 19,50 +1,56% 19,00 19,50 19,28 19,31 19,50 422 20.823.781
17/10/2011 19,50 19,20 -2,19% 19,00 19,70 19,24 19,15 19,20 513 24.062.023
14/10/2011 19,36 19,63 +0,93% 19,29 19,69 19,45 19,63 19,70 408 20.471.868
13/10/2011 19,33 19,45 +1,62% 18,95 19,50 19,22 19,37 19,45 494 24.770.457
11/10/2011 18,75 19,14 +2,52% 18,56 19,21 18,87 19,15 19,20 627 29.021.454
10/10/2011 18,40 18,67 +2,02% 18,40 18,98 18,61 18,67 18,97 443 20.058.811
7/10/2011 18,90 18,30 -2,71% 18,24 19,14 18,55 18,30 18,41 575 26.824.240
6/10/2011 18,55 18,81 +3,35% 18,35 19,06 18,77 18,76 18,90 465 23.428.967
5/10/2011 18,49 18,20 -1,36% 18,10 18,65 18,29 18,20 18,27 697 33.501.220
4/10/2011 18,30 18,45 -1,55% 17,93 18,45 18,15 18,42 18,45 903 42.486.382
3/10/2011 19,00 18,74 -1,88% 18,51 19,09 18,76 18,55 18,74 945 45.388.229
30/9/2011 19,21 19,10 -1,24% 18,95 19,38 19,15 19,05 19,13 627 28.471.969
29/9/2011 19,45 19,34 +0,21% 19,25 19,59 19,40 19,34 19,38 385 17.795.057
28/9/2011 19,70 19,30 -1,03% 19,30 19,74 19,48 19,30 19,45 467 21.902.200
27/9/2011 19,92 19,50 -0,51% 19,50 20,10 19,82 19,50 19,60 504 27.407.937
26/9/2011 19,41 19,60 +1,92% 18,99 19,76 19,30 19,61 19,77 601 30.018.106
23/9/2011 19,59 19,23 -1,84% 19,14 19,71 19,36 19,23 19,24 743 36.181.675
22/9/2011 20,15 19,59 -5,32% 19,29 20,30 19,74 19,59 19,63 1.233 64.961.130
21/9/2011 20,71 20,69 +0,44% 20,58 21,05 20,87 20,60 20,69 575 31.984.680
20/9/2011 20,63 20,60 -1,01% 20,60 21,09 20,87 20,59 20,63 593 31.724.622
19/9/2011 20,39 20,81 +1,27% 20,31 20,82 20,60 20,76 20,81 557 29.230.028
16/9/2011 20,51 20,55 +0,05% 20,41 20,66 20,53 20,55 20,56 372 19.859.726
15/9/2011 20,69 20,54 -1,01% 20,45 20,79 20,60 20,50 20,54 389 21.852.849
14/9/2011 20,33 20,75 +2,57% 20,19 20,80 20,48 20,51 20,65 505 28.846.530
13/9/2011 20,31 20,23 +0,20% 20,14 20,44 20,27 20,23 20,35 340 19.617.484
12/9/2011 19,89 20,19 -0,30% 19,71 20,30 19,95 20,19 20,29 652 32.205.145
9/9/2011 20,57 20,25 -2,17% 20,07 20,60 20,23 20,07 20,25 428 23.499.282
8/9/2011 20,65 20,70 +0,49% 20,51 20,87 20,72 20,65 20,70 593 33.187.417
6/9/2011 19,89 20,60 +2,90% 19,70 20,60 20,08 20,51 20,60 670 35.734.345
5/9/2011 20,09 20,02 -1,96% 19,86 20,19 19,98 19,95 20,02 643 31.484.669
2/9/2011 20,69 20,42 -3,18% 20,05 20,84 20,40 20,41 20,42 942 48.617.374
1/9/2011 20,81 21,09 +2,08% 20,81 21,15 20,98 21,00 21,07 738 39.812.023
31/8/2011 20,61 20,66 +0,54% 20,43 20,87 20,63 20,66 20,75 821 40.674.070
30/8/2011 20,45 20,55 +0,24% 20,30 20,74 20,49 20,55 20,60 490 24.870.693
29/8/2011 20,17 20,50 +2,50% 20,16 20,61 20,43 20,46 20,50 580 29.749.265
26/8/2011 19,79 20,00 +1,01% 19,60 20,06 19,88 19,98 20,00 533 28.392.615
25/8/2011 20,35 19,80 -1,98% 19,80 20,35 19,97 19,80 19,85 530 31.065.431
24/8/2011 20,16 20,20 +0,20% 19,97 20,34 20,14 20,16 20,23 530 33.440.794
23/8/2011 19,86 20,16 +2,13% 19,52 20,32 19,87 20,17 20,19 529 27.267.364
22/8/2011 20,11 19,74 -0,30% 19,65 20,25 19,89 19,65 19,74 658 33.977.459
19/8/2011 19,97 19,80 -1,49% 19,80 20,35 19,97 19,89 19,93 731 38.277.068
18/8/2011 20,39 20,10 -3,50% 19,76 20,40 20,05 20,01 20,10 849 42.818.405
17/8/2011 20,80 20,83 +0,34% 20,54 20,95 20,76 20,83 20,95 535 28.093.263
16/8/2011 20,90 20,76 -0,43% 20,49 20,90 20,67 20,76 20,77 686 38.395.377
15/8/2011 20,50 20,85 +2,51% 20,48 20,97 20,75 20,85 20,90 709 37.124.346
12/8/2011 20,31 20,34 +0,05% 20,10 20,51 20,33 20,28 20,34 684 38.106.819
11/8/2011 19,90 20,33 +4,26% 19,45 20,47 20,06 20,32 20,37 1.424 75.494.445
10/8/2011 19,35 19,50 +1,62% 18,83 19,91 19,28 19,50 19,53 1.254 62.708.298
9/8/2011 18,66 19,19 +2,13% 18,63 19,70 19,21 19,10 19,19 1.709 90.323.628
8/8/2011 19,59 18,79 -7,07% 18,40 19,64 19,01 18,78 18,79 2.067 108.230.583
5/8/2011 20,50 20,22 -3,02% 19,73 20,99 20,24 20,22 20,31 1.570 91.418.188
4/8/2011 21,99 20,85 -7,09% 20,70 21,99 21,27 20,78 20,80 1.673 97.023.747
3/8/2011 23,09 22,44 -2,90% 22,24 23,09 22,51 22,33 22,44 909 55.851.115
2/8/2011 23,45 23,11 -1,99% 23,10 23,60 23,33 23,11 23,20 539 32.132.694
1/8/2011 23,71 23,58 +0,64% 23,45 23,81 23,56 23,56 23,58 548 34.342.410
29/7/2011 23,40 23,43 -0,51% 23,02 23,54 23,41 23,42 23,44 457 25.369.019
28/7/2011 23,50 23,55 +0,64% 23,42 23,71 23,58 23,45 23,55 423 24.016.672
27/7/2011 23,60 23,40 -0,97% 23,40 23,77 23,58 23,41 23,43 674 35.800.687
26/7/2011 23,55 23,63 +0,55% 23,49 23,93 23,68 23,63 23,70 740 42.800.103
25/7/2011 22,97 23,50 +2,58% 22,95 23,59 23,40 23,45 23,49 736 39.034.933
22/7/2011 23,01 22,91 -0,82% 22,88 23,27 23,03 22,91 22,97 483 24.742.689
21/7/2011 22,43 23,10 +3,31% 22,43 23,10 22,77 22,95 23,10 572 33.112.659
20/7/2011 22,66 22,36 -2,19% 22,35 22,80 22,57 22,37 22,47 662 35.006.713
19/7/2011 22,81 22,86 +0,66% 22,55 22,97 22,75 22,74 22,86 670 35.544.171
18/7/2011 22,89 22,71 -1,43% 22,61 23,00 22,83 22,71 22,83 708 40.008.841
15/7/2011 23,02 23,04 +0,79% 22,88 23,09 22,98 23,00 23,04 501 29.107.870
14/7/2011 23,25 22,86 -1,47% 22,86 23,34 23,00 22,86 22,90 726 39.178.424
13/7/2011 23,30 23,20 +0,22% 23,11 23,40 23,29 23,17 23,22 541 31.394.903
12/7/2011 23,01 23,15 0,00% 22,94 23,29 23,14 23,08 23,15 622 36.423.529
11/7/2011 23,17 23,15 -1,61% 23,05 23,29 23,15 23,10 23,16 643 36.516.009
8/7/2011 23,59 23,53 -0,30% 23,40 23,61 23,49 23,46 23,53 439 25.043.945
7/7/2011 23,60 23,60 +0,34% 23,50 23,78 23,65 23,60 23,64 465 26.179.807
6/7/2011 23,47 23,52 -0,34% 23,30 23,65 23,46 23,47 23,52 498 27.104.797
5/7/2011 23,76 23,60 -0,84% 23,53 23,95 23,75 23,60 23,64 618 34.938.996
4/7/2011 23,77 23,80 +0,17% 23,70 23,84 23,77 23,79 23,80 576 29.671.964
1/7/2011 23,68 23,76 +0,68% 23,49 23,88 23,71 23,76 23,80 548 30.733.508
30/6/2011 23,51 23,60 +1,03% 23,50 23,68 23,56 23,53 23,60 560 29.517.702
29/6/2011 23,50 23,36 +0,04% 23,20 23,50 23,38 23,36 23,41 531 27.584.234
28/6/2011 23,13 23,35 +1,17% 23,12 23,38 23,25 23,35 23,36 633 34.307.268
27/6/2011 22,95 23,08 +0,83% 22,87 23,18 23,06 23,08 23,11 758 36.659.847
24/6/2011 23,20 22,89 -1,97% 22,85 23,20 23,00 22,91 22,93 733 43.282.312
22/6/2011 23,23 23,35 +0,82% 23,19 23,68 23,48 23,30 23,34 567 32.731.089
21/6/2011 23,30 23,16 +0,09% 23,07 23,30 23,21 23,16 23,24 679 30.145.102
20/6/2011 23,20 23,14 -0,73% 23,06 23,42 23,17 23,10 23,14 684 38.348.299
17/6/2011 23,35 23,31 +0,30% 23,20 23,48 23,33 23,31 23,39 472 27.706.844
16/6/2011 23,35 23,24 -0,04% 23,10 23,72 23,45 23,24 23,34 616 35.851.967
15/6/2011 23,30 23,25 -1,27% 23,16 23,55 23,35 23,25 23,37 598 34.046.480
14/6/2011 23,33 23,55 +0,81% 23,33 23,65 23,56 23,57 23,60 622 31.111.196
13/6/2011 23,70 23,36 -1,27% 23,25 23,80 23,51 23,34 23,36 688 38.786.793
10/6/2011 23,69 23,66 -0,17% 23,52 23,85 23,69 23,65 23,70 460 27.663.380
9/6/2011 23,20 23,70 +1,72% 23,18 23,92 23,55 23,70 23,77 696 37.952.802
8/6/2011 22,90 23,30 +1,13% 22,89 23,45 23,19 23,23 23,30 612 36.471.445
7/6/2011 23,36 23,04 -0,95% 22,96 23,38 23,10 22,99 23,04 1.206 61.406.932
6/6/2011 23,90 23,26 -2,35% 23,16 23,95 23,47 23,25 23,26 1.023 59.527.486
3/6/2011 23,95 23,82 -0,33% 23,70 24,15 23,94 23,82 23,89 639 37.654.202
2/6/2011 24,00 23,90 -0,29% 23,74 24,04 23,87 23,89 23,95 677 37.870.841
1/6/2011 24,06 23,97 -0,37% 23,85 24,13 23,97 23,91 23,97 719 34.961.746
31/5/2011 24,25 24,06 -0,17% 23,90 24,39 24,08 24,06 24,07 858 43.941.665
30/5/2011 24,26 24,10 -0,41% 24,06 24,35 24,15 24,10 24,14 466 23.410.788
27/5/2011 24,30 24,20 +0,62% 24,13 24,44 24,26 24,24 24,30 459 25.854.824
26/5/2011 24,10 24,05 -0,04% 23,77 24,18 24,01 24,05 24,06 506 27.038.694
25/5/2011 24,00 24,06 +1,31% 23,60 24,20 24,00 24,00 24,06 489 28.951.178
24/5/2011 23,76 23,75 +0,25% 23,75 24,09 23,90 23,75 23,80 556 32.786.757
23/5/2011 23,50 23,69 -1,41% 23,41 23,69 23,55 23,58 23,69 644 33.016.196
20/5/2011 23,70 24,03 +1,61% 23,50 24,18 23,90 24,03 24,11 992 52.219.260
19/5/2011 24,18 23,65 -2,27% 23,64 24,39 23,94 23,65 23,74 697 38.788.588
18/5/2011 24,50 24,20 -0,70% 24,13 24,66 24,45 24,20 24,29 663 37.003.742
17/5/2011 24,00 24,37 +1,58% 23,70 24,47 24,18 24,22 24,27 768 46.317.076
16/5/2011 23,42 23,99 +1,87% 23,33 24,30 23,90 23,99 24,00 916 57.628.921
13/5/2011 23,85 23,55 -0,76% 23,49 23,90 23,63 23,53 23,55 767 46.457.722
12/5/2011 23,60 23,73 -1,54% 23,45 23,90 23,70 23,72 23,73 869 51.865.685
11/5/2011 24,68 24,10 -2,23% 24,10 24,75 24,29 24,10 24,18 875 45.425.786
10/5/2011 24,82 24,65 +0,20% 24,52 24,85 24,70 24,65 24,74 592 34.694.207
9/5/2011 24,40 24,60 +1,32% 24,19 24,74 24,45 24,65 24,66 691 39.364.131
6/5/2011 24,96 24,28 -0,90% 24,15 24,96 24,53 24,28 24,30 922 54.619.816
5/5/2011 25,21 24,50 -3,28% 24,23 25,40 24,78 24,49 24,58 1.197 71.506.308
4/5/2011 25,51 25,33 -0,43% 25,25 25,62 25,41 25,33 25,40 726 44.392.426
3/5/2011 25,71 25,44 -1,01% 25,44 25,80 25,56 25,44 25,57 746 45.949.414
2/5/2011 25,65 25,70 +0,59% 25,50 25,88 25,72 25,66 25,70 792 50.055.077
29/4/2011 25,40 25,55 +0,39% 25,26 25,68 25,47 25,57 25,74 1.018 51.839.173
28/4/2011 25,69 25,45 -1,28% 25,27 25,70 25,47 25,46 25,58 790 49.222.407
27/4/2011 26,18 25,78 -1,60% 25,72 26,20 25,87 25,78 25,80 1.608 52.735.081
26/4/2011 26,18 26,20 -0,38% 25,91 26,32 26,15 26,20 26,26 5.465 57.562.197
25/4/2011 26,30 26,30 +0,31% 26,02 26,44 26,18 26,21 26,30 3.605 52.817.410
20/4/2011 26,11 26,22 +1,79% 25,89 26,22 26,05 26,20 26,26 9.129 70.089.072
19/4/2011 25,90 25,76 +1,02% 25,63 26,01 25,80 25,75 25,76 5.821 79.639.298
18/4/2011 26,24 25,50 -3,41% 25,50 26,35 25,75 25,50 25,55 4.318 102.983.487
15/4/2011 26,07 26,40 +1,54% 26,04 26,55 26,33 26,40 26,46 8.070 71.407.086
14/4/2011 26,30 26,00 -0,57% 25,90 26,42 26,12 26,00 26,07 5.755 86.707.410
13/4/2011 26,90 26,15 -1,95% 26,07 26,90 26,34 26,12 26,24 4.026 82.479.965
12/4/2011 27,30 26,67 -3,02% 26,56 27,37 26,77 26,67 26,68 3.322 98.668.341
11/4/2011 28,00 27,50 -1,65% 27,42 28,00 27,66 27,52 27,54 2.016 71.417.469
8/4/2011 28,15 27,96 +0,04% 27,79 28,15 27,93 27,92 27,94 538 37.375.258
7/4/2011 28,15 27,95 -0,89% 27,73 28,21 27,94 27,96 28,00 1.371 55.276.684
6/4/2011 28,40 28,20 -0,35% 28,08 28,40 28,26 28,15 28,20 602 43.407.181
5/4/2011 28,61 28,30 -0,98% 28,26 28,61 28,39 28,28 28,30 1.508 54.262.853
4/4/2011 28,74 28,58 -0,17% 28,57 28,82 28,65 28,58 28,60 1.610 60.225.368
1/4/2011 28,51 28,63 +0,46% 28,51 28,74 28,62 28,60 28,63 1.684 54.984.719
31/3/2011 28,30 28,50 +0,60% 28,30 28,62 28,50 28,43 28,54 2.085 48.665.404
30/3/2011 28,51 28,33 -0,14% 28,30 28,56 28,42 28,33 28,36 789 34.625.813
29/3/2011 28,34 28,37 +0,25% 28,30 28,57 28,43 28,31 28,37 753 35.584.102
28/3/2011 28,55 28,30 -1,36% 28,30 28,78 28,60 28,31 28,36 594 52.670.872
25/3/2011 28,41 28,69 +1,09% 28,39 28,78 28,64 28,52 28,65 680 45.539.822
24/3/2011 28,70 28,38 -0,80% 28,38 28,77 28,57 28,38 28,43 670 42.509.979
23/3/2011 28,30 28,61 +1,06% 28,26 28,68 28,52 28,61 28,62 811 52.992.967
22/3/2011 28,01 28,31 +0,71% 28,00 28,52 28,34 28,31 28,39 1.040 63.541.106
21/3/2011 27,96 28,11 +0,82% 27,96 28,35 28,17 28,11 28,14 1.482 58.440.581
18/3/2011 28,15 27,88 -0,43% 27,82 28,20 28,04 27,89 27,95 1.160 45.365.607
17/3/2011 28,00 28,00 +0,68% 27,85 28,20 28,04 28,00 28,10 1.351 44.490.606
16/3/2011 28,04 27,81 -0,75% 27,61 28,40 28,01 27,80 27,81 826 62.937.534
15/3/2011 27,50 28,02 -0,99% 27,40 28,20 27,88 28,00 28,09 759 57.514.466
14/3/2011 28,00 28,30 +0,35% 27,88 28,40 28,19 28,30 28,31 811 62.996.328
11/3/2011 28,00 28,20 +0,71% 27,68 28,39 28,07 28,16 28,20 771 61.766.130
10/3/2011 28,40 28,00 -1,93% 27,85 28,44 28,15 28,00 28,12 797 61.853.235
9/3/2011 29,00 28,55 -1,86% 28,51 29,00 28,69 28,54 28,55 536 38.012.827
4/3/2011 28,90 29,09 +0,83% 28,76 29,15 28,98 29,00 29,09 1.047 81.478.957
3/3/2011 29,00 28,85 +0,07% 28,61 29,00 28,87 28,82 28,85 837 67.180.320
2/3/2011 28,20 28,83 +2,23% 28,20 28,94 28,64 28,83 28,90 1.295 83.536.918
1/3/2011 28,50 28,20 -1,40% 28,15 28,78 28,46 28,15 28,20 780 58.054.724
28/2/2011 28,50 28,60 -0,63% 28,18 28,67 28,35 28,50 28,60 1.122 86.276.937
25/2/2011 28,41 28,78 +0,98% 28,10 28,78 28,45 28,65 28,78 1.008 80.345.143
24/2/2011 28,91 28,50 -0,84% 28,25 29,28 28,92 28,40 28,50 2.143 182.654.310
23/2/2011 27,93 28,74 +3,60% 27,82 28,89 28,48 28,70 28,74 3.025 249.699.576
22/2/2011 27,33 27,74 +0,87% 27,31 27,94 27,77 27,66 27,74 1.272 92.912.000
21/2/2011 27,30 27,50 +0,84% 27,20 27,60 27,45 27,38 27,50 888 65.846.125
18/2/2011 27,17 27,27 +0,48% 27,11 27,42 27,29 27,27 27,39 627 46.281.650
17/2/2011 27,30 27,14 -0,59% 27,10 27,42 27,25 27,14 27,20 573 37.887.443
16/2/2011 27,20 27,30 +1,04% 27,01 27,45 27,25 27,30 27,44 854 60.474.182
15/2/2011 26,70 27,02 +1,16% 26,60 27,30 26,99 27,02 27,09 837 59.602.305
14/2/2011 26,45 26,71 +0,94% 26,25 26,90 26,62 26,71 26,86 769 52.678.355
11/2/2011 26,39 26,46 +0,57% 26,30 26,70 26,49 26,46 26,48 647 42.111.461
10/2/2011 26,30 26,31 +0,04% 26,20 26,74 26,47 26,31 26,50 727 50.087.173
9/2/2011 26,90 26,30 -2,16% 26,13 26,97 26,51 26,20 26,30 1.080 73.951.013
8/2/2011 27,00 26,88 -0,92% 26,84 27,32 27,04 26,88 26,90 870 59.259.378
7/2/2011 27,70 27,13 -1,81% 27,10 27,97 27,44 27,13 27,14 974 67.007.396
4/2/2011 27,98 27,63 -1,46% 27,57 28,20 27,91 27,63 27,69 1.089 70.842.520
3/2/2011 27,70 28,04 +1,52% 27,70 28,10 27,94 27,96 28,00 1.570 119.966.157
2/2/2011 27,66 27,62 +0,18% 27,50 27,96 27,73 27,62 27,75 1.036 77.769.830
1/2/2011 27,30 27,57 +2,80% 27,10 27,71 27,49 27,57 27,65 1.409 94.598.964
31/1/2011 26,70 26,82 +0,79% 26,68 27,21 26,90 26,82 26,95 1.030 70.667.958
28/1/2011 27,00 26,61 -1,04% 26,26 27,10 26,64 26,61 26,64 976 71.378.060
27/1/2011 26,90 26,89 +0,34% 26,72 27,13 26,91 26,81 26,89 749 51.208.522
26/1/2011 27,09 26,80 -0,78% 26,71 27,31 26,97 26,73 26,80 1.011 74.091.608
24/1/2011 27,09 27,01 -0,33% 26,82 27,22 27,04 27,00 27,05 749 52.459.269
21/1/2011 27,30 27,10 -0,44% 27,06 27,50 27,30 27,10 27,11 685 44.414.583
20/1/2011 27,29 27,22 -0,11% 26,95 27,51 27,17 27,22 27,29 855 53.343.717
19/1/2011 27,75 27,25 -1,45% 27,25 27,94 27,55 27,26 27,32 1.298 70.072.206
18/1/2011 27,50 27,65 +0,51% 27,41 27,75 27,62 27,65 27,70 1.073 59.959.768
17/1/2011 27,45 27,51 -0,33% 27,37 27,78 27,55 27,51 27,60 1.050 68.025.877
14/1/2011 27,34 27,60 +0,58% 27,28 27,70 27,52 27,60 27,61 706 49.935.585
13/1/2011 28,10 27,44 -1,82% 27,30 28,12 27,90 27,40 27,54 1.428 112.094.042
12/1/2011 27,30 27,95 +2,68% 27,30 27,96 27,65 27,92 27,95 2.033 157.847.899
11/1/2011 27,06 27,22 +1,15% 27,06 27,38 27,21 27,16 27,18 964 70.854.874
10/1/2011 26,70 26,91 +0,19% 26,56 27,03 26,83 26,91 26,95 820 59.296.432
7/1/2011 27,10 26,86 -1,07% 26,75 27,19 26,96 26,80 26,87 729 47.597.061
6/1/2011 27,22 27,15 -0,18% 27,02 27,45 27,24 27,08 27,15 881 67.361.623
5/1/2011 26,79 27,20 +1,61% 26,59 27,33 27,08 27,20 27,22 1.284 101.234.436
4/1/2011 26,96 26,77 -0,82% 26,42 27,05 26,66 26,79 26,88 1.279 92.272.772
3/1/2011 27,40 26,99 -0,70% 26,90 27,59 27,29 26,92 26,98 1.482 107.858.973
30/12/2010 27,11 27,18 +0,82% 27,10 27,40 27,24 27,30 27,35 1.396 98.424.890
29/12/2010 26,72 26,96 +1,01% 26,72 27,14 27,01 26,91 26,99 1.249 90.817.325
28/12/2010 26,21 26,69 +2,57% 26,20 26,70 26,50 26,65 26,69 1.411 103.928.952
27/12/2010 25,60 26,02 +1,13% 25,55 26,08 25,89 26,02 26,05 922 57.688.534
23/12/2010 25,63 25,73 +0,12% 25,55 25,86 25,72 25,70 25,73 843 40.400.758
22/12/2010 25,57 25,70 -0,19% 25,49 25,73 25,61 25,61 25,70 798 42.715.806
21/12/2010 25,85 25,75 -0,16% 25,71 25,97 25,85 25,75 25,80 879 46.244.435
20/12/2010 25,98 25,79 -0,42% 25,75 26,03 25,91 25,76 25,79 1.071 61.677.630
17/12/2010 25,33 25,90 +2,45% 25,10 25,90 25,56 25,80 25,90 953 50.553.588
16/12/2010 25,45 25,28 -0,39% 25,25 25,67 25,44 25,28 25,37 924 46.019.389
15/12/2010 25,65 25,38 -2,20% 25,38 25,71 25,55 25,38 25,42 1.018 45.761.576
14/12/2010 25,84 25,95 -0,15% 25,74 26,03 25,89 25,95 25,96 848 43.688.952
13/12/2010 25,76 25,99 +1,17% 25,76 26,09 25,95 25,95 25,99 1.125 66.470.494
10/12/2010 25,50 25,69 +1,14% 25,46 25,75 25,59 25,65 25,69 913 47.422.658
9/12/2010 25,16 25,40 +1,36% 25,10 25,49 25,29 25,30 25,40 807 41.454.794
8/12/2010 25,40 25,06 -1,53% 25,01 25,48 25,22 25,06 25,21 710 43.775.116
7/12/2010 26,13 25,45 -1,51% 25,43 26,29 25,92 25,44 25,54 1.400 73.608.456
6/12/2010 25,70 25,84 +0,19% 25,70 26,04 25,84 25,76 25,84 1.056 51.634.586
3/12/2010 25,40 25,79 +1,22% 25,27 25,79 25,52 25,60 25,79 997 52.911.818
2/12/2010 25,35 25,48 +0,55% 25,31 25,70 25,52 25,40 25,48 1.034 51.936.262
1/12/2010 25,01 25,34 +2,59% 24,97 25,34 25,12 25,25 25,33 963 65.849.498
30/11/2010 24,79 24,70 +0,04% 24,51 25,10 24,78 24,70 24,83 1.110 63.746.439
29/11/2010 24,60 24,69 -0,04% 24,46 24,94 24,63 24,69 24,70 858 54.405.561
26/11/2010 24,70 24,70 -0,88% 24,45 24,83 24,63 24,66 24,70 956 62.782.018
25/11/2010 25,35 24,92 -1,35% 24,92 25,36 25,15 25,00 25,01 856 42.241.011
24/11/2010 24,90 25,26 +2,02% 24,77 25,35 24,98 25,26 25,35 854 60.849.456
23/11/2010 24,90 24,76 -1,39% 24,55 24,91 24,71 24,66 24,76 1.301 92.315.774
22/11/2010 25,78 25,11 -2,30% 25,00 25,78 25,30 25,10 25,11 1.283 90.083.544
19/11/2010 25,75 25,70 -0,66% 25,44 25,79 25,62 25,70 25,75 832 55.557.326
18/11/2010 25,95 25,87 +1,85% 25,72 26,08 25,88 25,79 25,87 770 50.223.032
17/11/2010 25,50 25,40 +0,67% 25,30 25,69 25,49 25,32 25,44 1.067 70.040.782
16/11/2010 25,85 25,23 -2,77% 25,16 25,93 25,49 25,23 25,29 1.518 102.649.471
12/11/2010 26,52 25,95 -3,39% 25,82 26,52 26,12 25,95 26,09 1.550 109.062.506
11/11/2010 27,15 26,86 -0,63% 26,66 27,18 26,85 26,75 26,85 863 57.646.998
10/11/2010 27,10 27,03 -0,33% 26,86 27,24 27,07 27,02 27,09 944 69.266.807
9/11/2010 27,60 27,12 -1,20% 27,12 27,75 27,54 27,12 27,18 1.391 101.026.811
8/11/2010 27,10 27,45 +0,51% 27,10 27,55 27,39 27,45 27,53 1.290 91.922.705
5/11/2010 27,45 27,31 -0,47% 27,30 27,64 27,48 27,31 27,37 1.234 95.491.878
4/11/2010 27,20 27,44 +2,01% 27,20 27,62 27,44 27,42 27,45 2.181 165.641.305
3/11/2010 26,60 26,90 +1,93% 26,54 27,10 26,84 26,90 26,99 1.800 130.265.230
1/11/2010 26,00 26,39 +1,50% 25,93 26,70 26,39 26,38 26,39 985 70.425.301
29/10/2010 26,60 26,00 -0,95% 25,92 26,60 26,33 25,95 26,00 1.392 99.644.754
28/10/2010 26,45 26,25 -0,15% 25,88 26,80 26,29 26,25 26,39 1.171 82.970.854
27/10/2010 25,72 26,29 +1,54% 25,28 27,00 26,04 26,12 26,29 1.689 124.997.705
26/10/2010 24,50 25,89 +4,95% 24,45 26,24 25,44 25,89 25,99 1.684 103.501.180
25/10/2010 24,49 24,67 +1,82% 24,36 24,78 24,53 24,66 24,70 1.267 68.933.144
22/10/2010 24,38 24,23 +0,33% 23,90 24,72 24,23 24,19 24,23 1.808 119.509.983
21/10/2010 25,17 24,15 -4,51% 24,10 25,21 24,59 24,14 24,19 2.941 177.783.208
20/10/2010 25,50 25,29 -0,32% 25,10 25,65 25,33 25,11 25,29 1.822 127.036.110
19/10/2010 26,00 25,37 -4,12% 25,30 26,10 25,71 25,35 25,37 1.842 130.780.926
18/10/2010 26,20 26,46 +0,61% 26,00 26,49 26,21 26,33 26,40 1.215 84.716.474
15/10/2010 26,47 26,30 -0,04% 26,20 26,64 26,39 26,30 26,32 1.124 83.833.140
14/10/2010 25,76 26,31 +2,33% 25,45 26,39 26,07 26,30 26,31 1.412 110.483.169
13/10/2010 26,00 25,71 -0,70% 25,60 26,07 25,80 25,72 25,77 1.314 91.346.454
11/10/2010 26,10 25,89 -0,42% 25,78 26,20 26,03 25,87 25,89 903 63.236.518
8/10/2010 25,28 26,00 +2,77% 24,90 26,05 25,51 26,00 26,05 1.599 111.274.077
7/10/2010 26,00 25,30 -2,47% 24,65 26,09 25,27 25,30 25,40 3.776 255.008.659
6/10/2010 26,86 25,94 -3,64% 25,59 26,88 26,12 25,88 25,96 4.645 325.908.961
5/10/2010 27,60 26,92 -1,75% 26,75 27,60 27,05 26,95 27,00 2.066 142.219.324
4/10/2010 27,50 27,40 -0,18% 27,36 27,82 27,59 27,38 27,45 1.582 114.548.168
1/10/2010 27,50 27,45 +0,44% 27,31 27,69 27,51 27,41 27,45 1.810 141.017.396
30/9/2010 27,80 27,33 +0,33% 27,20 27,87 27,54 27,33 27,35 2.682 204.832.345
29/9/2010 26,63 27,24 +1,57% 26,55 27,35 27,08 27,24 27,30 3.142 242.731.215
28/9/2010 26,70 26,82 +1,40% 26,45 26,88 26,69 26,78 26,81 2.740 199.455.444
27/9/2010 26,42 26,45 +0,38% 26,06 26,69 26,33 26,45 26,50 5.650 408.073.105
24/9/2010 27,03 26,35 -2,41% 26,32 27,05 26,61 26,35 26,36 6.347 498.670.953
23/9/2010 26,00 27,00 +3,89% 25,96 27,45 26,91 27,00 27,09 1.801 143.552.473
22/9/2010 26,16 25,99 -1,70% 25,84 26,48 26,10 26,00 26,09 1.999 159.818.620
21/9/2010 27,10 26,44 -3,15% 26,43 27,25 26,76 26,45 26,57 1.203 86.488.561
20/9/2010 26,50 27,30 +2,90% 26,22 27,42 26,80 27,30 27,36 924 75.386.454
17/9/2010 26,20 26,53 +0,49% 26,14 26,60 26,35 26,46 26,53 795 57.943.946
16/9/2010 26,15 26,40 -0,45% 26,08 26,68 26,35 26,39 26,47 976 67.811.527
15/9/2010 26,10 26,52 -1,23% 25,80 26,70 26,27 26,48 26,52 1.706 116.220.481
14/9/2010 28,20 26,85 -5,02% 26,85 28,54 27,57 26,93 26,95 1.861 129.552.633
13/9/2010 27,66 28,27 +2,61% 27,57 28,31 28,09 28,20 28,27 1.060 77.987.108
10/9/2010 27,65 27,55 +0,07% 27,40 27,95 27,62 27,46 27,57 882 60.641.467
9/9/2010 28,00 27,53 -0,97% 27,05 28,13 27,55 27,50 27,53 1.134 80.556.227
8/9/2010 28,42 27,80 -4,14% 27,80 28,45 28,04 27,80 27,82 1.603 123.166.959
6/9/2010 29,15 29,00 +1,15% 28,65 29,18 28,99 29,00 29,05 1.361 105.638.603
3/9/2010 28,25 28,67 +3,61% 28,01 28,93 28,49 28,67 28,76 1.709 139.370.230
2/9/2010 26,95 27,67 +1,54% 26,60 28,10 27,47 27,67 27,69 1.340 106.175.928
1/9/2010 26,50 27,25 +5,01% 26,16 27,25 26,76 27,18 27,25 1.116 82.712.010
31/8/2010 25,55 25,95 +1,57% 25,55 25,98 25,79 25,86 25,95 1.377 90.496.288
30/8/2010 26,40 25,55 -4,49% 25,53 26,44 25,84 25,55 25,60 1.715 122.815.087
27/8/2010 25,95 26,75 +3,68% 25,65 26,75 26,10 26,51 26,75 781 53.580.206
26/8/2010 26,80 25,80 -1,30% 25,80 26,80 26,22 25,80 25,90 1.380 97.185.467
25/8/2010 26,13 26,14 +0,04% 25,52 26,30 25,91 26,02 26,14 1.454 98.441.048
24/8/2010 26,59 26,13 -2,43% 26,13 26,80 26,46 26,13 26,19 1.250 84.862.030
23/8/2010 26,95 26,78 -0,41% 26,73 27,19 26,91 26,78 26,80 923 66.494.697
20/8/2010 26,80 26,89 +0,15% 26,56 27,05 26,81 26,88 26,89 1.187 85.352.916
19/8/2010 27,20 26,85 -3,24% 26,73 27,35 27,02 26,84 26,85 1.749 128.751.608
18/8/2010 28,31 27,75 -1,94% 27,65 28,34 27,89 27,71 27,75 939 69.795.706
17/8/2010 27,83 28,30 +2,24% 27,82 28,63 28,25 28,28 28,32 890 68.807.739
16/8/2010 27,73 27,68 -0,07% 27,60 27,89 27,70 27,62 27,69 860 59.803.275
13/8/2010 27,78 27,70 +0,65% 27,55 27,89 27,70 27,71 27,75 630 47.749.559
12/8/2010 27,35 27,52 -0,22% 27,19 27,99 27,58 27,52 27,59 771 58.098.396
11/8/2010 28,07 27,58 -2,89% 27,53 28,16 27,86 27,58 27,61 1.098 78.757.907
10/8/2010 28,70 28,40 -1,56% 28,20 28,70 28,45 28,40 28,41 750 54.351.858
9/8/2010 29,26 28,85 -1,03% 28,78 29,35 29,04 28,80 28,85 752 52.784.030
6/8/2010 29,30 29,15 -0,38% 28,94 29,42 29,16 29,10 29,15 649 46.483.334
5/8/2010 29,30 29,26 -0,68% 29,01 29,48 29,35 29,26 29,30 772 51.441.987
4/8/2010 29,32 29,46 +1,24% 29,03 29,53 29,35 29,36 29,46 945 74.307.608
3/8/2010 28,45 29,10 +2,14% 28,16 29,54 29,09 29,05 29,11 1.377 110.353.146
2/8/2010 28,04 28,49 +2,37% 27,96 28,55 28,28 28,46 28,49 1.017 74.278.362
30/7/2010 27,69 27,83 +0,47% 27,45 27,91 27,73 27,83 27,88 721 49.910.415
29/7/2010 27,81 27,70 -0,57% 27,65 27,98 27,78 27,70 27,80 570 41.183.792
28/7/2010 27,99 27,86 -0,32% 27,71 28,04 27,89 27,74 27,86 587 38.299.842
27/7/2010 28,00 27,95 +0,18% 27,87 28,19 28,01 27,95 27,99 658 43.555.489
26/7/2010 27,82 27,90 +0,36% 27,69 28,04 27,89 27,90 27,93 703 50.823.388
23/7/2010 28,03 27,80 -0,68% 27,61 28,10 27,85 27,81 27,86 641 46.397.608
22/7/2010 27,77 27,99 +1,34% 27,61 28,25 28,00 27,90 27,99 864 64.256.300
21/7/2010 27,85 27,62 +0,04% 27,36 28,03 27,70 27,60 27,62 778 59.084.852
20/7/2010 26,80 27,61 +2,53% 26,73 27,80 27,34 27,61 27,79 823 59.637.707
19/7/2010 26,85 26,93 +0,79% 26,70 27,06 26,87 26,93 27,06 835 54.733.226
16/7/2010 27,08 26,72 -1,47% 26,71 27,10 26,87 26,72 26,79 776 48.153.286
15/7/2010 27,26 27,12 -0,18% 26,90 27,26 27,05 27,11 27,12 777 49.498.543
14/7/2010 27,10 27,17 -0,18% 26,99 27,38 27,20 27,17 27,25 627 42.674.316
13/7/2010 27,37 27,22 +0,04% 27,10 27,49 27,25 27,22 27,35 575 38.514.240
12/7/2010 27,60 27,21 -1,23% 27,20 27,79 27,35 27,20 27,21 662 44.099.073
8/7/2010 27,50 27,55 +0,58% 27,21 27,60 27,39 27,51 27,60 579 40.732.878
7/7/2010 27,10 27,39 +1,63% 26,81 27,50 27,17 27,39 27,49 648 45.027.151
6/7/2010 27,00 26,95 +1,01% 26,75 27,25 27,00 26,81 26,95 763 52.387.210
5/7/2010 26,84 26,68 -1,15% 26,55 27,01 26,73 26,70 26,72 853 54.507.855
2/7/2010 26,70 26,99 +1,93% 26,60 27,00 26,75 26,95 26,99 595 41.477.026
1/7/2010 27,00 26,48 -1,89% 26,33 27,21 26,53 26,45 26,48 1.162 82.497.634
30/6/2010 26,95 26,99 +0,48% 26,85 27,50 27,20 26,98 27,16 1.041 73.559.550
29/6/2010 27,10 26,86 -2,33% 26,75 27,10 26,91 26,86 26,90 1.323 89.118.203
28/6/2010 27,98 27,50 -1,43% 27,35 28,05 27,68 27,41 27,54 870 61.485.192
25/6/2010 27,39 27,90 +1,45% 27,33 28,06 27,78 27,82 27,98 790 57.760.958
24/6/2010 28,45 27,50 -3,51% 27,50 28,45 27,84 27,51 27,59 1.709 118.970.630
23/6/2010 29,25 28,50 -2,06% 28,39 29,31 28,65 28,50 28,53 1.400 101.109.224
22/6/2010 29,50 29,10 -1,36% 29,03 29,65 29,32 29,09 29,10 917 66.462.516
21/6/2010 29,80 29,50 +0,58% 29,40 29,99 29,69 29,45 29,50 793 56.880.085
18/6/2010 29,46 29,33 -0,58% 29,25 29,64 29,46 29,32 29,39 523 36.132.481
17/6/2010 29,70 29,50 -0,07% 29,32 29,90 29,53 29,44 29,62 539 39.976.400
16/6/2010 28,85 29,52 +1,76% 28,80 29,80 29,36 29,52 29,67 824 65.721.427
15/6/2010 29,10 29,01 -0,17% 28,72 29,35 28,91 29,01 29,19 849 61.430.860
14/6/2010 29,92 29,06 -2,12% 29,01 29,92 29,38 29,05 29,25 1.029 74.265.062
11/6/2010 29,79 29,69 -0,84% 29,40 29,88 29,62 29,62 29,69 727 52.726.912
10/6/2010 30,01 29,94 +0,94% 29,77 30,29 29,97 29,90 29,95 708 54.013.101
9/6/2010 29,90 29,66 -0,17% 29,51 30,35 30,02 29,51 29,66 988 75.586.552
8/6/2010 29,80 29,71 +0,37% 29,48 30,00 29,76 29,71 29,75 762 54.981.086
7/6/2010 29,49 29,60 +1,89% 29,31 30,08 29,69 29,60 29,68 838 65.703.953
4/6/2010 28,79 29,05 -0,89% 28,75 29,69 29,31 29,05 29,09 734 52.354.175
2/6/2010 28,65 29,31 +2,30% 28,55 29,32 28,99 29,20 29,31 676 46.932.339
1/6/2010 29,00 28,65 -1,88% 28,52 29,74 29,13 28,64 28,65 1.232 82.758.783
31/5/2010 28,22 29,20 +3,84% 28,22 29,24 28,76 29,20 29,21 1.168 71.106.375
28/5/2010 27,95 28,12 +0,82% 27,70 28,20 27,89 28,11 28,20 858 60.781.910
27/5/2010 27,50 27,89 +3,33% 27,50 27,93 27,76 27,82 27,89 948 69.488.249
26/5/2010 27,12 26,99 +1,77% 26,66 27,44 27,05 26,88 26,99 1.188 89.510.878
25/5/2010 26,40 26,52 -3,03% 26,01 26,72 26,33 26,52 26,64 1.497 105.022.540
24/5/2010 27,40 27,35 -1,44% 27,10 27,80 27,44 27,17 27,30 1.080 75.705.163
21/5/2010 27,45 27,75 +0,54% 27,16 28,04 27,59 27,73 27,75 1.298 101.985.186
20/5/2010 28,00 27,60 -3,56% 27,53 28,12 27,85 27,59 27,64 1.847 137.428.187
19/5/2010 28,80 28,62 -2,32% 28,58 29,43 28,89 28,62 28,65 1.513 107.921.392
18/5/2010 30,10 29,30 -1,81% 29,23 30,15 29,62 29,29 29,37 1.336 89.460.766
17/5/2010 30,00 29,84 -0,76% 29,60 30,35 29,88 29,78 29,80 941 71.661.848
14/5/2010 29,91 30,07 -0,10% 29,35 30,15 29,72 30,05 30,10 1.155 78.083.566
13/5/2010 30,50 30,10 +0,57% 29,98 30,50 30,21 30,08 30,11 865 60.238.214
12/5/2010 29,99 29,93 +0,47% 29,70 30,00 29,84 29,89 29,93 779 58.291.298
11/5/2010 29,90 29,79 -1,85% 29,60 30,28 29,94 29,79 29,89 984 74.621.714
10/5/2010 31,00 30,35 +2,02% 30,19 31,20 30,59 30,28 30,35 1.657 125.801.074
7/5/2010 29,94 29,75 +0,13% 29,16 30,48 29,72 29,51 29,80 1.631 129.083.918
6/5/2010 30,00 29,71 -1,79% 28,51 30,77 30,05 29,71 30,05 1.780 138.595.877
5/5/2010 30,10 30,25 -0,49% 29,75 30,85 30,28 30,25 30,39 1.908 148.598.321
4/5/2010 31,20 30,40 -3,65% 29,94 31,28 30,51 30,35 30,43 2.999 229.986.461
3/5/2010 32,50 31,55 -3,78% 31,49 32,85 31,81 31,54 31,55 2.782 207.232.210
30/4/2010 32,98 32,79 -0,33% 32,55 33,20 32,87 32,79 32,99 1.136 83.191.892
29/4/2010 32,80 32,90 +1,42% 32,50 33,08 32,85 32,98 32,99 618 54.438.559
28/4/2010 32,22 32,44 +0,43% 31,93 33,00 32,27 32,39 32,44 1.099 100.499.350
27/4/2010 33,20 32,30 -3,29% 32,15 33,20 32,63 32,25 32,50 1.771 147.017.482
26/4/2010 34,04 33,40 -1,18% 33,40 34,20 33,75 33,39 33,45 931 81.779.475
23/4/2010 33,63 33,80 -0,53% 33,55 33,98 33,75 33,80 33,95 748 66.061.122
22/4/2010 33,99 33,98 -0,90% 33,41 34,04 33,72 33,91 33,98 1.038 91.794.326
20/4/2010 33,81 34,29 +2,33% 33,81 34,29 34,10 34,25 34,29 1.146 97.133.839
19/4/2010 32,65 33,51 +1,48% 32,57 33,55 33,02 33,51 33,53 1.291 107.928.259
16/4/2010 33,55 33,02 -2,02% 32,73 33,55 33,04 32,98 33,02 2.026 179.748.609
15/4/2010 34,29 33,70 -1,52% 33,56 34,46 33,86 33,65 33,69 1.800 161.437.394
14/4/2010 34,35 34,22 +0,29% 34,05 34,49 34,28 34,22 34,25 1.034 90.583.015
13/4/2010 34,50 34,12 -1,36% 33,92 34,64 34,20 34,12 34,15 1.773 165.646.225
12/4/2010 35,25 34,59 -2,34% 34,30 35,46 34,88 34,46 34,59 1.491 136.765.021
9/4/2010 35,88 35,42 -1,06% 35,33 36,10 35,62 35,40 35,46 929 87.977.281
8/4/2010 35,70 35,80 0,00% 35,48 35,90 35,69 35,79 35,80 672 66.259.632
7/4/2010 35,96 35,80 -0,56% 35,60 36,23 35,91 35,71 35,80 779 70.418.910
6/4/2010 35,92 36,00 -0,30% 35,75 36,40 36,13 36,00 36,01 807 78.245.457
5/4/2010 35,99 36,11 +1,01% 35,85 36,24 36,04 36,11 36,12 1.918 98.961.418
1/4/2010 35,50 35,75 +1,56% 35,50 35,87 35,71 35,65 35,75 996 86.655.195
31/3/2010 34,70 35,20 +1,09% 34,55 35,31 35,02 35,20 35,24 819 70.117.555
30/3/2010 35,07 34,82 -0,23% 34,75 35,30 34,97 34,82 34,95 818 72.930.154
29/3/2010 34,70 34,90 +0,93% 34,10 35,19 34,72 34,78 34,89 1.139 106.704.294
26/3/2010 35,40 34,58 -2,04% 34,31 35,59 34,81 34,58 34,74 1.582 141.139.166
25/3/2010 36,30 35,30 -2,35% 35,22 36,40 35,82 35,30 35,38 1.113 103.529.313
24/3/2010 35,70 36,15 +0,44% 35,63 36,57 36,12 36,15 36,17 888 83.844.327
23/3/2010 36,45 35,99 -0,47% 35,71 36,45 35,96 35,85 35,99 1.039 102.272.296
22/3/2010 35,85 36,16 -0,19% 35,50 36,40 36,00 36,16 36,19 971 98.729.659
19/3/2010 37,01 36,23 -2,35% 36,19 37,05 36,50 36,22 36,35 907 85.326.284
18/3/2010 37,02 37,10 -0,11% 36,76 37,38 37,01 37,00 37,10 613 58.104.447
17/3/2010 37,30 37,14 -0,03% 36,96 37,44 37,23 37,14 37,19 844 79.868.912
16/3/2010 37,00 37,15 +1,23% 36,71 37,15 36,98 37,11 37,14 832 74.000.247
15/3/2010 36,80 36,70 -1,08% 36,15 37,20 36,80 36,70 36,80 910 81.303.493
12/3/2010 37,20 37,10 +0,13% 37,00 37,39 37,18 37,01 37,10 792 69.188.422
11/3/2010 36,90 37,05 +0,41% 36,80 37,45 37,10 37,05 37,10 1.139 108.473.798
10/3/2010 36,60 36,90 +1,04% 36,60 37,14 36,94 36,90 36,98 1.425 138.631.805
9/3/2010 35,50 36,52 +2,53% 35,47 36,83 36,35 36,52 36,65 1.526 146.353.675
8/3/2010 35,87 35,62 -0,78% 35,40 35,98 35,71 35,62 35,65 811 69.517.386
5/3/2010 35,59 35,90 +1,99% 35,35 35,93 35,68 35,78 35,90 1.103 106.408.181
4/3/2010 35,30 35,20 +0,28% 34,81 35,47 35,12 35,18 35,20 771 72.249.063
3/3/2010 35,30 35,10 +0,14% 35,02 35,80 35,49 35,10 35,25 991 95.847.183
2/3/2010 35,28 35,05 +0,40% 35,05 35,50 35,30 35,05 35,10 1.066 105.426.888
1/3/2010 34,70 34,91 +0,90% 34,43 35,02 34,82 34,91 35,00 1.017 92.697.128
26/2/2010 34,50 34,60 +0,70% 34,20 34,75 34,53 34,55 34,60 761 65.289.779
25/2/2010 33,60 34,36 +1,18% 33,20 34,45 33,80 34,30 34,36 729 59.203.933
24/2/2010 34,21 33,96 -0,41% 33,64 34,32 33,99 33,90 33,95 616 50.039.281
23/2/2010 34,30 34,10 -1,45% 34,00 34,63 34,23 34,10 34,20 681 60.778.016
22/2/2010 34,50 34,60 +0,38% 34,40 34,86 34,60 34,58 34,59 839 72.731.168
19/2/2010 34,40 34,47 -0,66% 34,20 34,66 34,46 34,40 34,47 706 61.150.329
18/2/2010 34,21 34,70 +1,11% 33,83 34,70 34,26 34,59 34,70 856 70.210.699
17/2/2010 34,15 34,32 +1,48% 34,04 34,43 34,24 34,19 34,32 606 50.756.525
12/2/2010 33,09 33,82 +1,71% 32,91 34,00 33,48 33,82 33,88 832 75.813.046
11/2/2010 32,82 33,25 +2,31% 32,76 33,48 33,17 33,25 33,35 889 81.743.398
10/2/2010 32,35 32,50 +0,90% 31,80 32,75 32,28 32,60 32,65 991 85.572.202
9/2/2010 32,20 32,21 +1,29% 31,81 32,70 32,34 32,21 32,30 962 78.739.774
8/2/2010 31,85 31,80 +0,95% 31,45 32,25 31,84 31,75 31,80 1.371 112.767.371
5/2/2010 31,95 31,50 -2,78% 30,76 32,25 31,44 31,31 31,50 2.167 182.436.941
4/2/2010 33,78 32,40 -4,51% 32,15 33,89 32,95 32,32 32,40 2.182 178.865.439
3/2/2010 34,15 33,93 -0,50% 33,78 34,20 33,97 33,93 34,04 974 85.475.333
2/2/2010 34,60 34,10 -0,47% 34,10 34,69 34,28 34,09 34,10 952 79.404.372
1/2/2010 34,25 34,26 +0,47% 33,92 34,48 34,20 34,26 34,28 904 81.184.272
29/1/2010 34,75 34,10 -1,45% 33,95 35,03 34,61 34,10 34,19 1.116 95.477.007
28/1/2010 34,50 34,60 +2,00% 33,90 34,74 34,34 34,51 34,60 1.036 93.599.160
27/1/2010 33,94 33,92 -0,06% 33,50 34,28 33,91 33,86 34,28 1.248 107.924.711
26/1/2010 34,36 33,94 -2,30% 33,63 34,36 34,01 33,90 34,00 1.924 160.424.836
22/1/2010 34,23 34,74 +0,72% 34,01 34,88 34,47 34,75 34,76 1.389 126.938.483
21/1/2010 35,70 34,49 -3,34% 34,30 35,75 34,80 34,45 34,48 2.328 215.868.123
20/1/2010 36,30 35,68 -1,82% 35,29 36,30 35,67 35,55 35,67 1.718 158.167.718
19/1/2010 36,38 36,34 -0,44% 36,26 36,65 36,42 36,34 36,38 1.205 116.427.708
18/1/2010 36,00 36,50 +2,38% 35,80 36,67 36,24 36,50 36,55 1.473 144.510.600
15/1/2010 35,66 35,65 +0,11% 35,52 36,13 35,74 35,64 35,80 1.417 132.531.512
14/1/2010 36,30 35,61 -1,95% 35,58 36,43 35,92 35,61 35,77 1.735 173.846.857
13/1/2010 36,50 36,32 -0,19% 35,86 36,74 36,16 36,32 36,33 1.522 152.025.969
12/1/2010 36,75 36,39 -1,41% 36,04 36,80 36,32 36,39 36,40 1.556 138.371.848
11/1/2010 37,18 36,91 -0,16% 36,70 37,36 37,01 36,80 36,91 1.212 114.574.032
8/1/2010 37,19 36,97 -0,91% 36,90 37,40 37,09 37,01 37,05 1.280 116.629.602
7/1/2010 37,35 37,31 -0,45% 37,05 37,48 37,28 37,31 37,37 935 82.761.969
6/1/2010 36,90 37,48 +1,30% 36,87 37,48 37,20 37,34 37,49 1.196 106.797.765
5/1/2010 37,40 37,00 -0,75% 36,82 37,43 37,15 36,95 37,00 1.549 137.056.656
4/1/2010 36,80 37,28 +2,03% 36,75 37,28 37,05 37,18 37,29 1.124 88.660.308
30/12/2009 36,70 36,54 -0,63% 36,33 36,72 36,56 36,53 36,63 968 84.252.207
29/12/2009 36,80 36,77 -0,14% 36,67 37,00 36,78 36,76 36,77 963 73.137.636
28/12/2009 36,91 36,82 +0,33% 36,65 37,00 36,81 36,80 36,82 924 84.609.150
23/12/2009 36,50 36,70 +0,69% 36,20 36,75 36,53 36,63 36,70 967 86.394.951
22/12/2009 35,88 36,45 +1,48% 35,61 36,45 35,96 36,30 36,45 1.297 122.820.674
21/12/2009 36,90 35,92 -2,60% 35,63 36,91 36,50 35,92 35,99 1.714 149.834.098
18/12/2009 37,10 36,88 -0,54% 36,51 37,20 36,84 36,70 36,88 1.421 132.229.869
17/12/2009 37,68 37,08 -2,14% 36,90 37,80 37,20 37,04 37,10 1.752 156.189.365
16/12/2009 38,03 37,89 -0,29% 37,87 38,43 38,18 37,87 37,89 964 89.625.245
15/12/2009 37,70 38,00 +0,26% 37,66 38,14 37,92 38,00 38,05 886 84.192.055
14/12/2009 38,00 37,90 -0,21% 37,85 38,10 37,97 37,88 37,90 948 81.895.679
11/12/2009 38,02 37,98 +0,29% 37,80 38,28 38,02 37,91 37,98 1.152 111.695.450
10/12/2009 37,87 37,87 +0,80% 37,50 37,99 37,75 37,77 37,87 1.167 104.827.456
9/12/2009 37,91 37,57 -0,45% 37,30 38,10 37,62 37,48 37,57 1.403 133.889.786
8/12/2009 38,20 37,74 -1,97% 37,51 38,20 37,86 37,58 37,74 1.787 172.040.277
7/12/2009 38,80 38,50 +0,36% 38,19 38,87 38,44 38,26 38,50 1.174 118.854.852
4/12/2009 39,25 38,36 -2,84% 38,25 39,82 38,89 38,40 38,45 1.311 141.501.793
3/12/2009 39,90 39,48 +0,03% 39,30 39,99 39,66 39,36 39,48 926 89.069.914
2/12/2009 39,73 39,47 -0,68% 39,47 40,09 39,79 39,47 39,69 1.130 112.535.861
1/12/2009 39,23 39,74 +2,03% 39,15 39,85 39,55 39,60 39,62 1.235 124.730.275
30/11/2009 39,00 38,95 -0,10% 38,73 39,18 38,98 38,86 38,95 1.096 96.583.764
27/11/2009 38,05 38,99 +1,27% 38,04 38,99 38,43 38,88 38,99 1.273 116.929.049
26/11/2009 39,00 38,50 -2,73% 38,50 39,09 38,75 38,50 38,60 1.250 115.400.131
25/11/2009 39,25 39,58 +0,97% 39,01 39,62 39,35 39,34 39,58 1.049 100.711.184
24/11/2009 38,72 39,20 +0,98% 38,40 39,20 38,75 39,11 39,20 864 79.571.900
23/11/2009 38,80 38,82 +0,78% 38,60 39,18 38,89 38,61 38,70 1.092 95.310.239
19/11/2009 37,99 38,52 +0,23% 37,52 38,91 38,36 38,45 38,53 1.052 103.731.536
18/11/2009 38,50 38,43 +0,13% 38,30 39,20 38,85 38,30 38,43 1.766 171.411.105
17/11/2009 37,50 38,38 +2,37% 37,30 38,46 37,98 38,33 38,38 1.543 158.564.638
16/11/2009 37,43 37,49 +0,67% 37,35 37,84 37,58 37,45 37,49 957 89.581.226
13/11/2009 37,09 37,24 +1,03% 36,91 37,48 37,20 37,24 37,30 689 67.869.518
12/11/2009 37,54 36,86 -2,02% 36,81 37,85 37,38 36,86 37,09 864 87.037.920
11/11/2009 37,66 37,62 +1,37% 37,50 37,99 37,77 37,62 37,65 977 99.180.662
10/11/2009 36,99 37,11 +0,27% 36,83 37,57 37,25 37,11 37,34 1.379 136.891.302
9/11/2009 36,60 37,01 +2,52% 36,50 37,05 36,83 37,01 37,03 1.114 100.150.569
6/11/2009 36,52 36,10 -0,69% 35,90 36,71 36,34 36,10 36,15 841 67.331.576
5/11/2009 35,62 36,35 +1,25% 35,62 36,37 36,05 36,35 36,37 1.246 112.757.243
4/11/2009 36,15 35,90 +0,79% 35,65 36,25 36,02 35,80 36,00 885 79.840.333
3/11/2009 34,85 35,62 +1,95% 34,49 35,92 35,19 35,60 35,62 1.117 92.587.903
30/10/2009 36,10 34,94 -2,94% 34,51 36,39 35,19 34,92 34,94 1.636 152.247.227
29/10/2009 35,70 36,00 +4,23% 34,85 36,12 35,58 35,99 36,00 1.118 107.728.747
28/10/2009 36,00 34,54 -4,45% 34,40 36,28 35,14 34,54 34,55 1.962 172.533.914
27/10/2009 36,90 36,15 -1,23% 36,15 37,09 36,56 36,15 36,18 1.141 104.823.079
26/10/2009 36,70 36,60 +0,08% 36,45 37,20 36,73 36,60 36,70 879 79.984.596
23/10/2009 37,40 36,57 -1,16% 36,45 37,55 37,03 36,53 36,58 1.007 97.443.918
22/10/2009 37,00 37,00 0,00% 36,71 37,39 37,03 37,00 37,13 742 75.815.400
21/10/2009 36,50 37,00 +1,04% 36,50 37,69 37,19 37,00 37,01 1.168 117.481.364
20/10/2009 36,52 36,62 -1,88% 36,00 37,09 36,52 36,60 36,62 1.833 190.820.512
19/10/2009 36,60 37,32 +1,91% 36,41 37,49 37,08 37,26 37,32 1.395 126.412.894
16/10/2009 36,20 36,62 +0,05% 36,15 36,75 36,42 36,62 36,70 1.133 98.900.285
15/10/2009 36,09 36,60 +1,36% 36,01 36,60 36,31 36,53 36,60 1.259 112.424.738
14/10/2009 36,05 36,11 +0,84% 35,96 36,30 36,11 36,10 36,11 1.403 123.228.708
13/10/2009 35,64 35,81 +0,56% 35,64 35,95 35,79 35,78 35,81 939 75.757.998
9/10/2009 35,40 35,61 +0,62% 35,20 35,78 35,62 35,61 35,65 1.341 133.757.660
8/10/2009 34,95 35,39 +2,22% 34,76 35,48 35,22 35,36 35,39 1.765 171.142.209
7/10/2009 34,45 34,62 +0,35% 34,31 34,80 34,51 34,62 34,74 1.065 100.247.767
6/10/2009 34,65 34,50 +0,29% 34,32 34,96 34,73 34,51 34,53 940 88.928.631
5/10/2009 34,28 34,40 +0,73% 33,92 34,55 34,30 34,40 34,48 977 95.721.321
2/10/2009 34,00 34,15 +0,21% 33,60 34,29 33,98 34,12 34,15 968 87.464.245
1/10/2009 34,61 34,08 -2,07% 34,08 34,87 34,40 34,07 34,08 906 74.759.842
30/9/2009 35,00 34,80 -0,03% 34,60 35,19 34,92 34,80 34,90 931 89.716.042
29/9/2009 34,85 34,81 0,00% 34,39 34,98 34,73 34,74 34,80 671 58.962.080
28/9/2009 34,14 34,81 +1,96% 34,14 34,90 34,64 34,81 34,85 889 73.944.423
25/9/2009 33,80 34,14 +0,44% 33,70 34,32 34,08 34,06 34,14 616 46.440.709
24/9/2009 34,30 33,99 -1,19% 33,80 34,60 33,99 33,93 33,99 1.095 88.326.048
23/9/2009 34,89 34,40 -1,46% 34,30 34,98 34,65 34,35 34,40 1.224 98.913.575
22/9/2009 34,69 34,91 +0,75% 34,69 35,02 34,90 34,91 34,94 1.366 116.811.121
21/9/2009 34,50 34,65 +0,87% 34,17 34,75 34,47 34,51 34,65 1.017 79.768.079
18/9/2009 34,23 34,35 +0,15% 34,21 34,59 34,39 34,40 34,45 878 78.211.489
17/9/2009 34,25 34,30 -0,12% 34,11 34,75 34,50 34,30 34,45 1.455 136.129.826
16/9/2009 33,50 34,34 +2,85% 33,50 34,35 33,96 34,34 34,35 1.914 184.341.761
15/9/2009 33,30 33,39 +0,57% 33,27 33,56 33,42 33,39 33,40 959 78.948.633
14/9/2009 33,08 33,20 +0,09% 32,60 33,30 33,05 33,20 33,21 814 64.035.531
11/9/2009 33,36 33,17 -0,45% 33,07 33,47 33,22 33,16 33,17 695 52.492.581
10/9/2009 33,00 33,32 +0,97% 32,90 33,35 33,18 33,19 33,32 1.010 85.967.836
9/9/2009 33,01 33,00 +0,40% 32,89 33,15 33,03 33,00 33,03 871 71.709.630
8/9/2009 32,90 32,87 +0,95% 32,70 33,08 32,90 32,85 32,87 846 67.342.924
4/9/2009 32,30 32,56 +1,28% 31,90 32,65 32,36 32,56 32,58 774 57.495.188
3/9/2009 32,37 32,15 -0,22% 32,00 32,73 32,27 32,09 32,10 796 59.564.314
2/9/2009 31,96 32,22 +1,96% 31,76 32,55 32,22 32,22 32,30 1.360 105.890.939
1/9/2009 31,69 31,60 +0,45% 31,42 32,13 31,69 31,60 31,65 1.419 112.662.038
31/8/2009 32,34 31,46 -2,90% 30,88 32,34 31,38 31,45 31,50 3.375 273.983.188
28/8/2009 32,73 32,40 -1,37% 32,20 32,95 32,50 32,40 32,45 1.093 93.241.910
27/8/2009 33,07 32,85 -0,76% 32,38 33,09 32,67 32,86 32,98 1.101 88.230.478
26/8/2009 33,23 33,10 -0,60% 32,98 33,47 33,13 33,10 33,16 796 68.638.974
25/8/2009 33,23 33,30 -0,21% 33,22 33,79 33,44 33,23 33,30 723 59.607.722
24/8/2009 33,71 33,37 -0,98% 33,17 34,18 33,70 33,37 33,40 1.294 116.294.634
21/8/2009 33,35 33,70 +1,91% 33,35 33,72 33,58 33,67 33,70 1.377 116.554.312
20/8/2009 32,90 33,07 +1,07% 32,78 33,16 33,01 33,05 33,10 1.111 89.720.227
19/8/2009 32,00 32,72 +1,39% 31,81 32,82 32,42 32,70 32,72 1.082 89.444.561
18/8/2009 32,27 32,27 +1,32% 32,20 32,50 32,35 32,27 32,30 844 58.184.258
17/8/2009 31,80 31,85 -1,39% 31,65 32,00 31,81 31,85 32,00 1.220 88.359.354
14/8/2009 32,50 32,30 -0,43% 32,10 32,58 32,31 32,30 32,44 1.108 82.050.814
13/8/2009 32,13 32,44 +1,95% 32,00 32,44 32,28 32,39 32,44 913 73.272.127
12/8/2009 31,40 31,82 +1,11% 31,31 31,92 31,67 31,85 31,86 766 55.376.880
11/8/2009 31,90 31,47 -1,53% 31,39 31,97 31,58 31,45 31,47 1.437 107.204.724
10/8/2009 31,98 31,96 -0,75% 31,80 32,15 31,97 31,97 31,99 805 57.541.596
7/8/2009 32,16 32,20 +0,94% 31,90 32,32 32,14 32,06 32,20 718 52.402.459
6/8/2009 32,40 31,90 -1,39% 31,80 32,67 32,14 31,90 31,95 1.095 90.103.564
5/8/2009 32,25 32,35 +0,90% 31,80 32,40 32,05 32,00 32,35 964 80.456.335
4/8/2009 32,39 32,06 -1,32% 32,02 32,80 32,44 32,06 32,12 1.519 120.672.292
3/8/2009 31,91 32,49 +2,82% 31,91 32,50 32,27 32,39 32,49 1.548 122.511.497
31/7/2009 31,20 31,60 +0,29% 31,17 31,70 31,43 31,45 31,56 693 59.041.225
30/7/2009 31,48 31,51 +1,65% 31,21 31,75 31,59 31,51 31,52 771 64.503.805
29/7/2009 31,50 31,00 -2,15% 30,82 31,50 31,02 30,90 31,00 1.259 112.831.463
28/7/2009 32,00 31,68 -1,98% 31,48 32,10 31,75 31,68 31,79 1.275 106.342.338
27/7/2009 32,47 32,32 -0,49% 32,00 32,63 32,27 32,32 32,33 766 63.367.861
24/7/2009 32,20 32,48 +0,40% 32,10 32,59 32,35 32,35 32,49 670 58.156.923
23/7/2009 31,90 32,35 +2,02% 31,63 32,65 32,31 32,33 32,35 1.192 105.812.438
22/7/2009 31,51 31,71 -0,13% 31,50 31,97 31,73 31,66 31,73 691 58.997.412
21/7/2009 32,10 31,75 -0,31% 31,61 32,32 31,98 31,74 31,80 1.048 93.322.850
20/7/2009 31,92 31,85 +1,43% 31,76 32,15 31,99 31,83 31,90 1.151 92.063.318
17/7/2009 30,95 31,40 +0,80% 30,90 31,62 31,36 31,35 31,47 878 86.303.046
16/7/2009 30,61 31,15 +0,87% 30,26 31,36 30,90 31,00 31,15 956 93.394.757
15/7/2009 30,10 30,88 +4,22% 29,95 30,91 30,56 30,88 30,89 1.136 100.517.313
14/7/2009 29,91 29,63 -0,40% 29,41 30,15 29,78 29,65 29,68 709 59.533.392
13/7/2009 29,89 29,75 +0,34% 28,94 29,90 29,53 29,65 29,75 859 72.976.432
10/7/2009 29,20 29,65 +1,54% 28,90 29,69 29,30 29,58 29,65 792 62.946.206
8/7/2009 28,91 29,20 -0,54% 28,51 29,64 29,00 29,20 29,22 1.405 114.799.194
7/7/2009 30,00 29,36 -2,62% 29,34 30,10 29,62 29,36 29,38 1.968 154.125.209
6/7/2009 30,49 30,15 -3,05% 29,67 30,49 29,88 30,15 30,20 2.179 176.239.266
3/7/2009 31,39 31,10 -0,19% 30,95 31,39 31,09 31,09 31,10 908 70.920.495
2/7/2009 31,49 31,16 -2,63% 31,01 31,49 31,21 31,15 31,16 1.229 99.641.989
1/7/2009 32,71 32,00 -1,69% 31,88 32,96 32,38 31,90 31,94 1.111 89.754.899
30/6/2009 33,16 32,55 -1,36% 32,34 33,30 32,71 32,53 32,55 909 73.396.952
29/6/2009 32,50 33,00 +2,58% 32,40 33,04 32,84 33,00 33,02 1.013 84.842.616
26/6/2009 32,06 32,17 +0,59% 31,93 32,53 32,30 32,17 32,27 887 85.408.669
25/6/2009 30,90 31,98 +3,23% 30,70 32,09 31,43 31,93 31,98 1.082 95.419.120
24/6/2009 31,80 30,98 -1,27% 30,97 31,86 31,56 31,03 31,10 1.119 99.447.292
23/6/2009 30,93 31,38 +1,72% 30,77 31,38 31,02 31,24 31,38 909 84.384.477
22/6/2009 31,61 30,85 -3,83% 30,63 31,70 31,01 30,85 30,90 1.724 149.697.792
19/6/2009 32,29 32,08 +0,56% 31,94 32,35 32,13 32,08 32,10 744 67.617.623
18/6/2009 32,25 31,90 -1,05% 31,75 32,25 31,93 31,75 31,90 1.095 92.769.462
17/6/2009 32,51 32,24 -1,56% 31,85 32,51 32,16 32,11 32,24 1.266 113.920.236
16/6/2009 33,70 32,75 -1,41% 32,50 33,73 32,98 32,67 32,75 1.300 106.378.274
15/6/2009 33,54 33,22 -2,12% 32,82 33,75 33,13 33,21 33,22 1.469 125.005.984
12/6/2009 34,00 33,94 +0,18% 33,91 34,32 34,11 33,94 34,00 679 65.214.020
10/6/2009 33,95 33,88 +1,13% 33,61 34,07 33,82 33,85 33,88 827 79.106.544
9/6/2009 33,99 33,50 -1,18% 33,36 34,00 33,67 33,50 33,55 897 84.176.414
8/6/2009 33,52 33,90 +0,06% 33,32 34,20 33,67 33,85 33,94 909 77.149.530
5/6/2009 34,74 33,88 -0,56% 33,79 34,90 34,21 33,95 33,98 1.052 106.662.487
4/6/2009 33,47 34,07 +2,78% 33,11 34,14 33,70 34,00 34,07 1.043 109.746.693
3/6/2009 34,20 33,15 -4,16% 32,81 34,33 33,30 33,15 33,25 2.294 221.466.333
2/6/2009 34,80 34,59 -1,45% 34,46 35,24 34,75 34,56 34,59 1.270 128.323.260
1/6/2009 35,05 35,10 +1,77% 34,91 35,40 35,21 35,10 35,15 1.421 153.161.501
29/5/2009 35,00 34,49 -0,32% 34,08 35,20 34,68 34,40 34,49 1.395 126.452.786
28/5/2009 34,06 34,60 +2,79% 33,89 34,68 34,41 34,60 34,62 1.393 127.058.636
27/5/2009 33,85 33,66 0,00% 33,65 34,35 34,05 33,66 85,00 1.442 135.793.853
26/5/2009 32,80 33,66 +2,31% 32,64 33,66 33,28 33,56 33,66 1.293 117.997.278
25/5/2009 32,87 32,90 +0,06% 32,80 33,29 32,96 32,90 32,97 675 50.784.975
22/5/2009 32,70 32,88 +1,23% 32,60 33,23 32,89 32,81 32,89 791 70.060.669
21/5/2009 32,70 32,48 -1,93% 32,17 32,80 32,42 32,45 32,48 955 86.714.030
20/5/2009 32,70 33,12 +1,44% 32,70 33,63 33,33 33,12 33,13 1.251 116.005.913
19/5/2009 32,84 32,65 -0,21% 32,42 33,12 32,87 32,65 32,67 1.389 125.880.745
18/5/2009 31,50 32,72 +4,64% 31,20 32,72 32,12 32,65 32,72 1.489 123.981.719
15/5/2009 31,65 31,27 -1,51% 31,03 31,69 31,29 31,27 31,32 996 92.258.670
14/5/2009 31,61 31,75 +0,73% 31,33 31,85 31,58 31,71 31,75 844 77.781.177
13/5/2009 31,88 31,52 -2,96% 31,40 31,88 31,62 31,58 31,62 1.379 130.311.991
12/5/2009 33,27 32,48 -1,40% 32,20 33,40 32,77 32,30 32,47 1.280 125.687.519
11/5/2009 32,30 32,94 +0,43% 32,08 32,95 32,49 32,85 32,88 1.124 104.517.613
8/5/2009 32,70 32,80 +2,60% 32,24 32,95 32,64 32,71 32,80 1.109 99.986.541
7/5/2009 33,00 31,97 -1,33% 31,72 33,02 32,31 31,97 32,03 1.430 128.116.039
6/5/2009 32,30 32,40 +1,09% 32,30 33,03 32,69 32,40 32,44 1.784 163.870.321
5/5/2009 31,45 32,05 +1,26% 31,15 32,21 31,81 31,89 32,05 2.258 208.769.512
4/5/2009 30,17 31,65 +6,64% 30,17 31,65 30,99 31,38 31,65 3.478 309.208.985
30/4/2009 29,85 29,68 +0,27% 29,50 30,27 29,91 29,62 29,68 1.677 129.410.296
29/4/2009 29,20 29,60 +2,64% 29,06 29,89 29,56 29,60 29,64 1.367 105.897.684
28/4/2009 28,50 28,84 +0,31% 28,16 28,92 28,49 28,80 28,84 1.209 94.355.697
27/4/2009 29,00 28,75 -2,21% 28,54 29,07 28,77 28,68 28,75 1.564 119.987.839
24/4/2009 29,75 29,40 +1,34% 29,15 29,75 29,50 29,40 29,44 1.047 86.883.159
23/4/2009 28,81 29,01 +1,26% 28,75 29,24 28,99 29,01 29,19 889 81.621.972
22/4/2009 28,93 28,65 -0,10% 28,47 29,09 28,76 28,65 28,69 1.581 141.866.418
20/4/2009 29,14 28,68 -3,34% 28,58 29,19 28,78 28,68 28,80 1.916 152.436.299
17/4/2009 29,90 29,67 -1,10% 29,59 30,14 29,73 29,61 29,67 1.183 95.069.785
16/4/2009 30,20 30,00 +0,17% 29,81 30,20 30,03 30,00 30,04 908 72.766.337
15/4/2009 30,40 29,95 -1,71% 29,50 30,49 29,92 29,82 29,95 1.683 139.624.800
14/4/2009 30,55 30,47 -0,88% 30,33 31,30 30,76 30,36 30,47 1.341 108.044.683
13/4/2009 30,70 30,74 +0,03% 30,36 30,95 30,71 30,74 30,84 938 74.775.737
9/4/2009 30,54 30,73 +3,16% 30,24 30,88 30,51 30,83 30,84 1.141 99.674.053
8/4/2009 30,10 29,79 -0,67% 29,51 30,14 29,83 29,79 29,89 939 78.355.607
7/4/2009 29,95 29,99 -1,02% 29,89 30,40 30,08 30,00 30,10 703 58.376.504
6/4/2009 30,35 30,30 0,00% 29,90 30,35 30,10 30,28 30,33 849 70.035.953
3/4/2009 30,35 30,30 0,00% 29,95 30,60 30,31 30,30 30,39 1.051 99.535.538
2/4/2009 30,20 30,30 +3,77% 30,15 30,89 30,54 30,30 30,46 2.223 227.603.173
1/4/2009 28,13 29,20 +2,10% 27,96 29,38 28,70 29,23 29,30 1.197 108.996.953
31/3/2009 29,20 28,60 -0,35% 28,43 29,20 28,75 28,55 28,60 1.360 120.810.905
30/3/2009 29,00 28,70 -3,11% 28,37 29,01 28,63 28,66 28,70 1.557 147.110.958
27/3/2009 29,94 29,62 -2,28% 29,26 29,94 29,56 29,52 29,63 1.366 125.318.642
26/3/2009 30,80 30,31 -0,13% 30,10 31,05 30,47 30,17 30,31 1.191 120.005.035
25/3/2009 30,40 30,35 +0,33% 29,69 30,84 30,37 30,35 30,42 1.236 118.238.453
24/3/2009 30,63 30,25 -2,10% 29,98 30,82 30,40 30,25 30,35 1.296 129.038.244
23/3/2009 30,10 30,90 +5,57% 29,95 31,02 30,50 30,87 30,90 2.286 234.961.142
20/3/2009 29,21 29,27 -0,07% 28,76 30,22 29,63 29,19 29,27 1.599 155.225.966
19/3/2009 29,00 29,29 +3,46% 28,75 29,51 29,22 29,20 29,29 2.228 221.268.384
18/3/2009 27,55 28,31 +1,76% 27,28 28,57 27,99 28,20 28,35 1.401 129.717.543
17/3/2009 27,39 27,82 +3,04% 26,81 28,01 27,54 27,82 27,88 1.288 100.072.315
16/3/2009 27,75 27,00 -2,53% 26,95 27,94 27,50 27,06 27,10 1.087 78.396.535
13/3/2009 27,80 27,70 +0,69% 27,45 27,99 27,78 27,61 27,70 1.105 112.520.847
12/3/2009 27,30 27,51 +1,89% 26,85 27,64 27,29 27,51 27,57 984 96.099.613
11/3/2009 27,20 27,00 -0,04% 26,65 27,56 27,19 27,00 27,10 1.385 129.118.081
10/3/2009 26,30 27,01 +4,57% 26,00 27,20 26,88 26,90 27,01 1.911 177.918.635
9/3/2009 25,19 25,83 +0,62% 25,13 26,40 25,78 25,64 25,83 1.071 82.894.787
6/3/2009 26,17 25,67 -1,27% 24,95 26,88 25,85 25,59 25,67 1.226 89.400.793
5/3/2009 25,87 26,00 -1,33% 25,65 26,64 26,04 25,91 26,00 954 71.804.303
4/3/2009 25,85 26,35 +5,19% 25,61 26,62 26,19 26,22 26,35 1.289 112.068.113
3/3/2009 25,41 25,05 +0,20% 24,25 25,50 24,95 25,00 25,05 1.456 107.097.160
2/3/2009 26,00 25,00 -6,26% 24,95 26,23 25,42 24,99 25,00 1.991 139.884.801
27/2/2009 26,15 26,67 -0,04% 25,80 27,30 26,52 26,67 26,70 1.251 94.522.740
26/2/2009 26,80 26,68 +0,98% 26,68 27,28 26,95 26,67 26,73 1.061 74.988.245
25/2/2009 25,69 26,42 +2,40% 25,31 26,80 26,20 26,33 26,42 857 69.095.142
20/2/2009 26,00 25,80 -2,16% 25,24 26,05 25,65 25,80 25,85 1.325 94.515.462
19/2/2009 26,26 26,37 +1,46% 26,06 26,61 26,35 26,27 26,37 775 65.359.649
18/2/2009 26,73 25,99 -1,92% 25,53 26,92 26,09 25,95 25,99 1.834 140.584.134
17/2/2009 27,09 26,50 -4,68% 26,35 27,21 26,66 26,50 26,56 2.089 167.783.198
16/2/2009 27,39 27,80 +0,29% 27,21 27,80 27,47 27,61 27,80 953 79.507.272
13/2/2009 27,64 27,72 +3,82% 27,00 27,76 27,52 27,72 27,75 1.030 81.062.989
12/2/2009 26,70 26,70 -1,29% 26,09 27,20 26,59 26,70 26,75 1.044 81.418.228
11/2/2009 27,00 27,05 +0,37% 26,43 27,66 27,14 27,00 27,07 1.162 94.365.448
10/2/2009 27,70 26,95 -0,74% 26,90 28,13 27,57 26,95 27,09 1.611 131.937.668
9/2/2009 27,15 27,15 +0,37% 27,15 28,14 27,55 27,16 27,29 2.247 182.824.564
6/2/2009 26,36 27,05 +3,52% 26,08 27,25 26,75 27,00 27,05 2.334 178.315.398
5/2/2009 25,64 26,13 +2,07% 25,31 26,33 25,91 26,01 26,12 1.399 107.099.709
4/2/2009 25,84 25,60 +0,08% 25,51 26,56 26,14 25,60 25,66 2.439 178.003.394
3/2/2009 24,87 25,58 +3,31% 24,87 25,58 25,27 25,52 25,54 1.255 99.220.467
2/2/2009 24,57 24,76 -0,96% 24,53 25,17 24,85 24,76 24,79 931 64.653.050
30/1/2009 24,80 25,00 -0,20% 24,74 25,79 25,42 24,92 25,12 1.571 123.399.321
29/1/2009 24,90 25,05 -0,40% 24,50 25,21 24,98 24,94 25,00 1.150 82.347.901
28/1/2009 24,30 25,15 +5,49% 24,30 25,34 24,92 25,10 25,16 2.894 226.434.316
27/1/2009 23,79 23,84 +0,17% 23,68 24,09 23,91 23,75 23,84 1.100 79.290.943
26/1/2009 23,71 23,80 +0,38% 23,26 24,29 23,78 23,67 23,80 1.232 87.503.007
23/1/2009 23,01 23,71 -0,17% 22,75 24,14 23,26 23,60 23,71 1.352 84.873.168
22/1/2009 24,55 23,75 -2,06% 23,28 24,55 23,78 23,68 23,75 1.120 78.757.874
21/1/2009 23,35 24,25 +4,53% 23,20 24,25 23,73 24,15 24,25 1.211 79.490.177
20/1/2009 23,79 23,20 -3,13% 23,17 24,10 23,63 23,20 23,27 1.125 68.538.244
19/1/2009 24,40 23,95 -0,87% 23,70 24,42 24,00 23,90 23,95 1.104 70.162.563
16/1/2009 24,50 24,16 +0,67% 23,80 24,73 24,31 24,16 24,19 1.097 71.991.207
15/1/2009 23,41 24,00 +2,56% 22,55 24,10 23,13 23,85 24,00 1.831 118.710.138
14/1/2009 23,99 23,40 -3,31% 23,03 24,25 23,52 23,40 23,50 1.246 80.140.652
13/1/2009 23,49 24,20 +1,77% 23,15 24,66 23,90 24,10 24,20 1.484 108.113.879
12/1/2009 24,87 23,78 -6,05% 23,71 24,92 24,13 23,76 23,82 2.218 151.397.803
9/1/2009 25,50 25,31 -0,32% 25,10 25,97 25,48 25,33 25,45 1.360 111.452.894
8/1/2009 24,25 25,39 +4,19% 23,90 25,49 24,66 25,39 25,40 1.641 123.280.754
7/1/2009 24,90 24,37 -4,06% 24,10 24,97 24,55 24,34 24,37 1.715 123.751.887
6/1/2009 25,55 25,40 +1,15% 25,06 25,85 25,44 25,32 25,40 1.944 153.193.209
5/1/2009 24,12 25,11 +3,55% 24,08 25,48 24,88 25,00 25,11 2.788 222.805.336
2/1/2009 23,10 24,25 +5,43% 23,10 24,56 24,07 24,25 24,37 1.806 132.151.411
30/12/2008 22,61 23,00 +2,82% 22,25 23,08 22,75 22,98 23,00 1.066 74.976.621
29/12/2008 23,00 22,37 -1,45% 22,12 23,01 22,63 22,37 22,60 1.017 66.931.308
26/12/2008 22,30 22,70 +2,99% 22,20 22,73 22,45 22,62 22,70 750 48.206.367
23/12/2008 22,25 22,04 -0,81% 21,85 22,59 22,26 22,00 22,05 1.189 82.442.589
22/12/2008 23,50 22,22 -3,81% 22,15 23,84 22,80 22,22 22,30 1.753 121.440.387
19/12/2008 23,03 23,10 -2,04% 22,80 23,69 23,16 23,10 23,19 1.571 116.767.422
18/12/2008 24,50 23,58 -1,71% 23,29 24,68 23,96 23,50 23,60 1.944 147.330.035
17/12/2008 24,12 23,99 +1,44% 23,65 24,74 24,23 23,90 23,99 2.179 161.029.184
16/12/2008 23,61 23,65 +3,18% 23,49 23,92 23,73 23,63 23,65 2.138 151.507.874
15/12/2008 23,20 22,92 +2,23% 22,60 23,92 23,28 22,90 23,08 2.240 164.151.510
12/12/2008 20,96 22,42 -0,49% 20,96 22,77 21,98 22,50 22,60 2.314 170.356.510
11/12/2008 22,35 22,53 +3,30% 22,03 23,47 22,85 22,53 22,65 3.453 249.722.796
10/12/2008 20,75 21,81 +8,94% 20,69 22,12 21,54 21,81 21,83 3.818 274.691.440
9/12/2008 20,35 20,02 -0,89% 19,90 20,96 20,44 20,02 20,15 2.565 182.679.228
8/12/2008 19,22 20,20 +11,60% 19,01 20,30 19,76 20,20 20,25 3.566 225.733.896
5/12/2008 18,28 18,10 -3,72% 17,35 18,31 17,80 18,10 18,19 3.502 195.689.077
4/12/2008 19,65 18,80 -2,64% 18,71 19,80 19,17 18,80 18,85 1.525 87.198.772
3/12/2008 18,40 19,31 +4,38% 17,75 19,40 18,53 19,33 19,36 2.277 127.340.362
2/12/2008 18,80 18,50 -0,05% 18,14 18,95 18,67 18,27 18,50 1.727 93.783.514
1/12/2008 19,40 18,51 -7,91% 18,40 19,45 18,84 18,51 18,55 3.082 160.424.045
28/11/2008 19,70 20,10 0,00% 19,40 20,53 20,14 20,10 20,11 1.563 88.822.831
27/11/2008 20,40 20,10 -3,18% 19,92 20,77 20,20 20,04 20,08 1.750 99.406.575
26/11/2008 19,00 20,76 +8,18% 18,90 20,77 20,04 20,54 20,75 2.491 150.239.160
25/11/2008 18,90 19,19 -0,78% 18,71 19,98 19,27 19,12 19,19 2.119 133.087.208
24/11/2008 18,08 19,34 +14,10% 17,90 19,35 18,62 19,34 19,36 2.921 172.005.887
21/11/2008 18,00 16,95 -8,77% 16,80 18,00 17,29 16,95 17,05 6.138 315.324.578
19/11/2008 19,40 18,58 -2,72% 18,58 19,63 18,95 18,57 18,58 3.088 158.414.252
18/11/2008 19,90 19,10 -7,24% 19,02 20,44 19,74 19,07 19,10 3.426 180.026.674
17/11/2008 20,15 20,59 -0,77% 19,82 20,80 20,30 20,55 20,59 2.012 118.920.540
14/11/2008 21,67 20,75 -2,35% 20,40 21,70 20,92 20,65 20,75 1.943 124.953.970
13/11/2008 20,97 21,25 +2,51% 19,88 21,60 20,80 21,20 21,35 3.306 203.210.670
12/11/2008 23,00 20,73 -13,41% 20,60 23,37 21,73 20,72 20,73 6.678 408.154.483
11/11/2008 23,29 23,94 +0,63% 22,98 24,19 23,40 23,86 23,93 1.868 121.715.515
10/11/2008 24,70 23,79 +0,89% 23,46 24,98 24,37 23,89 23,90 2.077 134.460.705
7/11/2008 23,50 23,58 +2,88% 22,69 23,98 23,46 23,46 23,54 1.887 137.740.080
6/11/2008 23,50 22,92 -5,48% 22,24 24,17 23,02 22,90 22,92 2.702 175.835.954
5/11/2008 24,90 24,25 -3,54% 24,04 25,68 24,81 24,22 24,25 2.782 207.655.778
4/11/2008 24,00 25,14 +8,36% 23,60 25,52 24,65 25,10 25,15 3.195 238.119.032
3/11/2008 23,72 23,20 -1,28% 22,86 23,95 23,40 23,10 23,15 2.206 159.472.994
31/10/2008 22,15 23,50 +3,07% 21,76 23,88 22,80 23,25 23,50 2.853 188.447.394
30/10/2008 22,35 22,80 +6,05% 22,00 22,94 22,48 22,78 22,80 2.795 179.813.562
29/10/2008 20,71 21,50 +7,61% 20,15 21,97 21,04 21,20 21,50 3.178 202.249.892
28/10/2008 19,59 19,98 +8,00% 17,88 19,99 18,98 19,93 19,98 3.998 219.105.473
27/10/2008 20,05 18,50 -10,32% 18,50 20,10 19,36 18,50 18,66 3.898 199.340.660
24/10/2008 21,00 20,63 -8,80% 20,03 21,99 20,62 20,65 20,70 4.639 275.169.828
23/10/2008 22,18 22,62 -1,87% 21,82 23,65 22,50 22,62 22,90 2.959 192.368.123
22/10/2008 23,69 23,05 -7,13% 22,85 24,29 23,39 23,05 23,08 3.485 216.047.667
21/10/2008 24,50 24,82 -3,05% 24,15 25,80 24,85 24,82 24,90 2.721 197.896.739
20/10/2008 23,99 25,60 +10,34% 23,52 25,60 24,57 25,49 25,60 3.083 204.588.141
17/10/2008 22,00 23,20 +2,61% 21,83 24,10 23,04 23,18 23,20 3.356 247.959.014
16/10/2008 23,40 22,61 -4,19% 21,13 23,99 22,15 22,60 22,61 4.650 314.252.754
15/10/2008 26,00 23,60 -13,30% 22,92 26,19 24,31 23,25 23,60 6.006 408.667.647
14/10/2008 28,50 27,22 +1,57% 26,35 29,00 27,77 27,12 27,22 5.316 473.411.084
13/10/2008 26,14 26,80 +9,88% 24,80 26,88 25,79 26,65 26,80 4.374 358.537.020
10/10/2008 24,00 24,39 -5,76% 22,95 25,00 23,70 24,35 24,39 5.126 352.457.834
9/10/2008 28,20 25,88 -5,20% 25,65 28,47 27,06 25,88 25,89 3.785 300.351.211
8/10/2008 27,00 27,30 -4,04% 25,91 28,90 27,64 27,30 27,60 3.778 328.875.928
7/10/2008 30,20 28,45 -5,01% 27,51 30,90 29,25 28,35 28,45 3.298 295.388.568
6/10/2008 29,44 29,95 -2,76% 25,15 30,29 27,78 29,95 30,00 5.733 456.264.196
3/10/2008 32,89 30,80 -3,75% 30,60 33,99 32,50 30,80 31,00 2.837 271.093.053
2/10/2008 34,38 32,00 -8,44% 31,33 34,65 32,67 32,00 32,18 4.058 375.476.687
1/10/2008 35,00 34,95 +1,01% 33,35 35,28 34,47 34,81 34,94 2.182 219.357.673
30/9/2008 33,00 34,60 +5,17% 32,25 34,60 33,67 34,35 34,60 2.654 257.777.892
29/9/2008 34,35 32,90 -7,32% 30,01 34,74 32,48 32,57 32,85 4.575 408.796.197
26/9/2008 34,92 35,50 -1,39% 34,36 35,50 34,93 35,45 35,50 2.201 237.239.029
25/9/2008 35,25 36,00 +4,53% 34,91 36,07 35,60 35,97 36,00 2.792 296.773.283
24/9/2008 34,10 34,44 +2,96% 33,91 35,05 34,46 34,30 34,44 1.542 167.700.564
23/9/2008 34,25 33,45 -3,55% 32,51 35,22 33,99 33,45 33,60 2.487 260.250.967
22/9/2008 35,50 34,68 -0,54% 34,65 36,38 35,53 34,68 34,77 3.476 387.758.593
19/9/2008 34,62 34,87 +6,96% 33,00 35,41 34,40 34,81 34,82 4.013 419.012.513
18/9/2008 30,85 32,60 +8,67% 30,10 32,96 31,61 32,49 32,60 2.943 275.735.801
17/9/2008 31,15 30,00 -3,23% 29,61 31,73 30,72 30,00 30,05 2.569 228.844.544
16/9/2008 28,88 31,00 +3,37% 28,00 31,44 29,57 31,00 31,05 3.796 315.864.025
15/9/2008 30,89 29,99 -9,12% 29,85 31,63 30,69 29,99 30,00 4.016 324.277.242
12/9/2008 31,65 33,00 +5,43% 31,20 33,15 32,44 32,96 33,00 2.632 222.171.237
11/9/2008 29,25 31,30 +8,64% 28,59 31,30 30,14 31,30 31,31 2.971 247.886.572
10/9/2008 29,00 28,81 +1,77% 26,90 29,24 28,28 28,81 28,88 3.150 249.151.540
9/9/2008 29,94 28,31 -7,21% 28,31 30,09 29,28 28,40 28,48 3.326 240.676.180
8/9/2008 33,32 30,51 -3,91% 30,51 33,32 31,66 30,51 30,79 2.519 208.688.074
5/9/2008 30,99 31,75 -0,16% 30,24 31,75 30,95 31,76 31,80 1.909 174.869.913
4/9/2008 32,70 31,80 -3,20% 31,10 33,08 31,84 31,51 31,66 2.218 195.005.752
3/9/2008 33,25 32,85 -0,48% 32,00 33,57 32,70 32,80 32,90 1.983 180.205.263
2/9/2008 33,65 33,01 -3,48% 32,90 33,97 33,35 33,01 33,04 2.371 215.800.783
1/9/2008 34,70 34,20 -2,31% 33,91 34,70 34,23 34,20 34,28 1.611 151.427.716
29/8/2008 35,87 35,01 -1,19% 35,00 35,91 35,47 35,01 35,10 1.326 120.883.068
28/8/2008 35,89 35,43 +0,77% 34,91 36,00 35,55 35,41 35,43 1.509 144.253.954
27/8/2008 34,75 35,16 +3,11% 34,66 35,37 34,98 35,17 35,25 1.352 132.613.883
26/8/2008 33,80 34,10 +0,59% 33,45 34,69 34,18 34,10 34,13 1.170 106.355.914
25/8/2008 34,80 33,90 -3,25% 33,90 35,19 34,36 33,90 34,00 1.635 143.319.105
22/8/2008 35,50 35,04 -1,41% 34,50 35,96 35,20 35,00 35,04 1.599 148.258.192
21/8/2008 34,79 35,54 +3,46% 34,76 35,70 35,19 35,48 35,54 2.053 182.551.811
20/8/2008 33,20 34,35 +4,69% 33,10 34,37 33,77 34,30 34,35 1.762 158.427.808
19/8/2008 31,00 32,81 +3,18% 30,85 33,15 32,18 32,80 32,81 1.736 144.531.132
18/8/2008 32,76 31,80 -2,30% 31,60 33,13 32,28 31,76 31,80 1.821 137.335.982
15/8/2008 33,09 32,55 -2,40% 32,30 33,25 32,61 32,44 32,55 1.589 139.594.822
14/8/2008 34,21 33,35 -1,39% 33,04 34,21 33,56 33,40 33,49 1.261 126.604.225
13/8/2008 32,35 33,82 +3,27% 32,06 34,40 33,38 33,82 33,97 1.790 175.353.919
12/8/2008 33,30 32,75 +0,21% 32,75 33,79 33,23 32,75 32,80 1.784 176.006.581
11/8/2008 33,75 32,68 -2,59% 32,35 34,10 33,13 32,68 32,81 1.796 172.603.658
8/8/2008 33,84 33,55 -1,73% 32,80 34,30 33,53 33,42 33,50 1.652 150.865.490
7/8/2008 34,00 34,14 +1,97% 33,45 34,85 34,07 34,02 34,14 1.530 132.074.365
6/8/2008 33,08 33,48 +4,10% 32,45 33,88 33,17 33,40 33,50 1.554 129.139.694
5/8/2008 33,23 32,16 -2,25% 31,84 33,40 32,66 32,16 32,30 2.638 217.229.079
4/8/2008 34,60 32,90 -5,73% 32,60 34,60 33,42 32,90 33,00 3.080 236.223.929
1/8/2008 35,80 34,90 -2,87% 34,40 36,07 35,14 34,80 34,90 2.049 184.066.647
31/7/2008 36,70 35,93 -1,37% 35,54 36,98 36,19 35,90 35,93 2.195 203.599.412
30/7/2008 35,29 36,43 +5,02% 34,75 36,56 35,53 36,43 36,46 2.414 223.448.240
29/7/2008 35,05 34,69 -0,60% 34,22 35,59 34,70 34,67 34,69 1.997 189.737.519
28/7/2008 35,10 34,90 +1,01% 34,90 35,78 35,29 34,90 34,94 2.113 185.885.554
25/7/2008 34,48 34,55 +0,55% 33,60 34,97 34,27 34,55 34,66 2.485 247.405.752
24/7/2008 36,25 34,36 -4,79% 34,36 36,59 35,23 34,37 34,40 3.529 333.164.588
23/7/2008 37,50 36,09 -3,50% 36,05 37,59 36,74 36,08 36,09 3.340 315.747.835
22/7/2008 38,50 37,40 -3,48% 37,20 38,54 37,77 37,39 37,40 2.664 262.220.998
21/7/2008 38,71 38,75 +1,33% 38,10 38,97 38,66 38,74 38,75 1.816 197.226.574
18/7/2008 38,19 38,24 +0,76% 37,43 38,79 38,17 38,20 38,24 2.437 247.543.289
17/7/2008 40,00 37,95 -4,67% 37,50 40,20 38,53 37,95 38,10 4.700 418.243.747
16/7/2008 40,61 39,81 -2,07% 39,23 40,90 39,73 39,85 39,90 3.013 296.566.685
15/7/2008 40,60 40,65 -0,85% 39,60 40,95 40,23 40,65 40,69 2.247 220.433.227
14/7/2008 41,20 41,00 +0,86% 40,73 41,25 40,97 40,96 41,00 1.467 142.786.858
11/7/2008 40,55 40,65 +0,64% 40,13 41,25 40,69 40,70 40,81 1.786 193.436.029
10/7/2008 40,00 40,39 -1,25% 39,06 40,50 39,88 40,29 40,35 3.345 332.405.271
8/7/2008 41,90 40,90 -2,73% 40,05 41,93 40,69 40,80 40,90 3.296 331.644.465
7/7/2008 43,85 42,05 -2,93% 41,85 43,98 42,94 42,00 42,05 2.672 278.042.332
4/7/2008 42,50 43,32 +0,63% 42,10 43,49 43,01 43,18 43,32 1.682 184.087.938
3/7/2008 44,50 43,05 -1,85% 42,29 45,00 43,33 43,06 43,19 2.310 269.599.659
2/7/2008 46,30 43,86 -4,47% 43,81 46,84 45,38 43,87 44,19 2.295 275.156.915
1/7/2008 45,74 45,91 -0,74% 45,53 46,76 46,15 46,01 46,08 1.937 252.503.551
30/6/2008 45,69 46,25 +2,32% 45,51 46,63 46,24 46,20 46,25 2.214 284.114.451
27/6/2008 45,02 45,20 +0,67% 44,51 45,49 45,14 45,20 45,25 1.430 158.480.623
26/6/2008 44,00 44,90 -0,16% 43,90 45,15 44,60 44,81 44,90 1.577 174.889.574
25/6/2008 44,29 44,97 +2,44% 43,20 45,25 44,08 44,96 44,97 2.371 269.941.067
24/6/2008 43,70 43,90 -0,09% 43,61 44,70 44,07 43,85 43,90 1.598 173.175.244
23/6/2008 43,50 43,94 +1,76% 43,19 44,40 43,92 43,88 43,94 1.834 201.622.414
20/6/2008 43,93 43,18 -2,20% 43,05 44,40 43,62 43,20 43,30 3.177 320.099.909
19/6/2008 45,40 44,15 -2,54% 43,75 45,50 44,28 44,00 44,15 4.456 474.655.182
18/6/2008 45,91 45,30 -1,91% 45,01 46,10 45,54 45,30 45,40 2.485 271.348.199
17/6/2008 46,34 46,18 +0,57% 45,85 46,57 46,20 46,18 46,24 2.157 245.045.848
16/6/2008 45,95 45,92 0,00% 45,70 46,59 46,12 45,91 45,99 2.251 262.780.742
13/6/2008 45,98 45,92 +1,91% 45,47 46,35 45,92 45,90 45,92 2.508 327.542.761
12/6/2008 45,75 45,06 -0,97% 44,80 46,25 45,40 45,06 45,10 3.385 435.081.236
11/6/2008 46,21 45,50 -1,30% 45,40 46,68 45,94 45,50 45,55 3.100 380.656.846
10/6/2008 46,80 46,10 -3,03% 45,22 47,34 46,03 46,00 46,10 4.141 515.104.659
9/6/2008 48,20 47,54 +0,08% 46,71 48,20 47,44 47,50 47,59 2.180 287.783.096
6/6/2008 48,00 47,50 -0,11% 47,10 49,09 47,97 47,50 47,60 2.976 371.351.237
5/6/2008 46,00 47,55 +4,67% 45,42 47,63 46,30 47,52 47,55 4.598 604.987.947
4/6/2008 47,35 45,43 -4,78% 44,90 47,35 45,90 45,54 45,57 8.934 1.038.548.108
3/6/2008 49,66 47,71 -3,91% 47,40 49,69 48,13 47,60 47,71 6.928 820.938.324
2/6/2008 49,00 49,65 +0,71% 48,20 50,25 49,30 49,60 49,65 2.741 345.348.177
30/5/2008 51,20 49,30 -0,84% 49,25 51,20 50,05 49,30 49,40 4.655 636.146.671
29/5/2008 50,97 49,72 -2,47% 49,42 51,49 50,44 49,80 50,20 4.297 631.139.375
28/5/2008 50,10 50,98 +2,51% 48,95 51,05 50,14 50,98 51,00 3.351 460.825.927
27/5/2008 51,82 49,73 -4,00% 49,48 51,83 50,15 49,73 49,78 6.572 874.808.034
26/5/2008 51,00 51,80 +2,17% 51,00 51,85 51,46 51,79 51,80 2.614 372.933.993
23/5/2008 52,40 50,70 -3,87% 50,11 52,40 50,79 50,70 50,85 6.259 1.001.144.168
21/5/2008 53,50 52,74 +2,21% 51,90 53,65 52,97 52,65 52,74 4.450 734.854.490
20/5/2008 49,79 51,60 +3,82% 49,41 51,60 50,18 51,55 51,60 4.360 665.634.628
19/5/2008 48,30 49,70 +3,28% 48,16 50,07 49,21 49,61 49,77 3.457 481.748.427
16/5/2008 47,53 48,12 +2,17% 47,36 48,20 47,79 48,07 48,08 2.660 305.830.232
15/5/2008 46,80 47,10 +1,49% 46,10 47,10 46,61 47,05 47,10 2.145 260.475.366
14/5/2008 46,80 46,41 -1,17% 46,25 47,20 46,84 46,33 46,41 2.782 343.699.158
13/5/2008 47,20 46,96 +2,53% 46,65 47,30 46,90 46,92 46,96 3.599 435.519.646
12/5/2008 45,90 45,80 +0,55% 45,01 46,00 45,68 45,80 45,83 2.971 345.880.341
9/5/2008 44,75 45,55 +1,27% 44,35 45,55 44,97 45,52 45,55 1.972 209.974.490
8/5/2008 44,90 44,98 +0,51% 44,30 45,39 44,83 44,78 44,94 2.089 232.109.808
7/5/2008 45,14 44,75 -0,36% 44,40 45,58 45,08 44,74 44,75 2.800 324.115.841
6/5/2008 43,51 44,91 +2,30% 43,50 44,91 44,37 44,90 44,91 3.535 437.633.434
5/5/2008 43,31 43,90 +2,57% 42,89 44,00 43,58 43,72 43,90 2.778 303.563.674
2/5/2008 44,00 42,80 +0,56% 42,48 44,25 43,09 42,78 42,80 3.806 510.951.924
30/4/2008 41,49 42,56 +4,19% 40,51 43,18 41,47 42,56 42,60 3.426 449.264.552
29/4/2008 42,59 40,85 -4,11% 40,72 42,59 41,44 40,85 40,93 4.610 552.163.230
28/4/2008 42,80 42,60 -49,59% 42,17 43,10 42,63 42,60 42,65 2.895 367.790.209
25/4/2008 83,98 84,50 +1,38% 82,91 84,90 83,84 84,35 84,50 2.274 481.714.542
24/4/2008 84,98 83,35 -1,94% 82,55 85,29 83,66 83,40 83,65 2.902 626.803.361
23/4/2008 86,30 85,00 -1,33% 84,80 86,97 85,58 85,10 85,20 2.216 463.653.987
22/4/2008 86,05 86,15 +0,88% 85,70 87,23 86,66 86,05 86,15 2.859 628.068.982
18/4/2008 85,25 85,40 +0,71% 83,92 85,89 85,28 85,01 85,38 2.037 429.536.810
17/4/2008 82,67 84,80 +1,97% 82,50 85,00 84,03 84,66 84,80 2.890 638.344.828
16/4/2008 84,01 83,16 -0,94% 82,27 84,99 83,69 83,16 83,50 2.794 546.982.201
15/4/2008 82,30 83,95 +1,14% 81,30 84,70 83,46 83,61 83,95 4.110 975.937.873
14/4/2008 78,00 83,00 +5,46% 77,00 84,41 82,08 82,94 83,00 7.430 1.601.893.527
11/4/2008 79,70 78,70 -1,94% 78,31 79,89 79,06 78,60 78,70 1.624 318.503.852
10/4/2008 80,30 80,26 +0,33% 79,06 80,76 79,98 79,85 80,26 1.395 299.550.299
9/4/2008 79,55 80,00 +0,21% 79,20 80,93 80,11 80,01 80,10 2.337 513.591.653
8/4/2008 77,75 79,83 +1,95% 77,31 79,99 78,96 79,75 79,83 1.884 422.242.452
7/4/2008 79,60 78,30 -0,52% 77,71 80,60 79,44 78,20 78,25 2.140 464.415.351
4/4/2008 79,00 78,71 +0,40% 78,59 80,25 79,50 78,71 78,92 2.415 501.687.058
3/4/2008 77,26 78,40 +0,97% 77,05 80,00 78,93 78,40 78,99 3.188 659.160.146
2/4/2008 76,00 77,65 +2,71% 75,60 78,25 77,27 77,50 77,65 2.934 586.776.355
1/4/2008 75,00 75,60 +2,37% 73,56 75,64 74,86 75,50 75,64 2.367 435.064.558
31/3/2008 73,70 73,85 +1,44% 72,25 74,49 73,43 73,90 73,91 2.277 443.059.664
28/3/2008 73,25 72,80 -0,14% 72,31 74,00 73,10 72,50 72,80 1.579 276.930.170
27/3/2008 75,10 72,90 -2,47% 72,75 75,80 74,27 72,90 73,13 2.005 341.039.694
26/3/2008 74,20 74,75 +1,83% 72,50 75,50 74,15 74,65 74,75 2.288 419.812.743
25/3/2008 71,50 73,41 +4,87% 70,65 73,99 72,87 73,41 73,45 2.450 431.437.375
24/3/2008 69,99 70,00 +0,72% 69,41 71,90 70,48 70,00 70,05 2.696 476.519.437
20/3/2008 69,90 69,50 -0,43% 67,56 69,90 69,09 69,50 69,79 4.877 932.034.761
19/3/2008 75,05 69,80 -6,53% 69,50 75,67 71,63 69,80 70,00 7.630 1.371.028.882
18/3/2008 75,30 74,68 +0,85% 73,94 75,60 74,97 74,68 74,95 2.271 470.449.792
17/3/2008 74,15 74,05 -3,46% 72,70 75,09 73,76 74,01 74,05 5.496 1.042.150.225
14/3/2008 79,00 76,70 -2,29% 76,06 79,01 76,87 76,70 76,99 3.526 691.901.932
13/3/2008 78,00 78,50 -0,88% 76,53 78,50 77,43 78,50 78,52 2.559 502.952.006
12/3/2008 80,01 79,20 -0,99% 78,95 80,50 79,71 79,20 79,30 1.517 294.262.624
11/3/2008 79,00 79,99 +4,22% 77,20 80,00 78,44 79,62 79,98 1.905 393.799.323
10/3/2008 78,40 76,75 -1,77% 76,63 79,00 77,59 76,75 77,07 2.436 444.148.304
7/3/2008 78,90 78,13 -1,35% 77,32 79,69 78,39 78,10 78,13 3.318 619.730.884
6/3/2008 80,35 79,20 -1,68% 79,20 81,50 80,31 79,20 79,77 1.938 366.475.491
5/3/2008 80,00 80,55 +2,00% 78,95 81,18 80,10 80,55 80,76 2.195 452.148.604
4/3/2008 80,00 78,97 -2,51% 77,90 80,51 78,97 78,80 78,97 6.140 1.149.862.466
3/3/2008 81,80 81,00 -1,40% 79,40 82,99 81,21 81,02 81,49 3.655 679.988.380
29/2/2008 85,30 82,15 -4,38% 82,05 85,59 83,32 82,40 82,65 4.193 865.154.585
28/2/2008 86,27 85,91 +0,36% 85,21 86,40 85,99 85,91 85,99 1.399 316.313.885
27/2/2008 84,20 85,60 +1,35% 83,70 86,30 85,33 85,70 85,80 1.827 416.776.083
26/2/2008 84,05 84,46 +0,13% 82,96 85,43 84,18 84,46 84,50 1.424 305.224.465
25/2/2008 84,00 84,35 +0,62% 83,06 84,38 83,78 84,20 84,35 1.310 285.004.179
22/2/2008 84,49 83,83 -0,20% 82,50 84,92 83,55 83,79 83,83 1.512 298.905.614
21/2/2008 86,25 84,00 -2,21% 84,00 86,28 85,01 84,00 84,15 1.822 374.760.739
20/2/2008 84,00 85,90 +1,42% 83,85 85,94 85,05 85,55 85,85 1.368 269.612.616
19/2/2008 85,50 84,70 -0,33% 84,50 86,39 85,73 84,83 85,00 1.848 393.379.055
18/2/2008 84,01 84,98 +2,63% 83,55 84,98 84,18 84,95 84,98 1.415 294.175.341
15/2/2008 82,72 82,80 -0,96% 81,90 83,40 82,67 82,80 82,90 1.342 251.686.703
14/2/2008 85,10 83,60 -1,07% 83,40 85,50 84,62 83,60 83,70 1.592 301.614.676
13/2/2008 84,01 84,50 +0,96% 83,21 84,90 83,99 84,50 84,60 1.421 285.787.383
12/2/2008 84,29 83,70 +0,30% 83,02 85,10 84,38 83,55 83,70 2.534 499.534.746
11/2/2008 82,50 83,45 +2,02% 82,10 83,80 83,00 83,45 83,50 2.565 509.829.152
8/2/2008 81,75 81,80 +0,12% 80,95 82,62 81,83 81,80 81,95 1.702 370.267.934
7/2/2008 78,79 81,70 +3,26% 78,40 82,04 81,06 81,31 81,70 2.206 495.414.572
6/2/2008 78,80 79,12 -3,09% 78,41 79,89 79,03 78,90 78,95 2.233 443.331.231
1/2/2008 82,20 81,64 +1,86% 79,94 82,45 81,56 81,48 81,64 1.859 387.896.250
31/1/2008 80,20 80,15 -2,38% 78,40 80,50 79,45 80,15 80,19 2.465 492.375.984
30/1/2008 79,96 82,10 +1,99% 79,51 82,10 80,59 81,95 82,10 2.071 408.368.597
29/1/2008 82,02 80,50 +0,05% 79,70 82,40 81,07 80,50 80,70 3.220 594.400.510
28/1/2008 75,00 80,46 +4,83% 74,51 80,60 77,92 80,32 80,46 3.256 652.058.842
24/1/2008 74,40 76,75 +10,43% 73,20 76,93 75,33 76,40 76,75 3.598 726.655.152
23/1/2008 72,50 69,50 -4,11% 68,80 72,50 70,88 69,50 70,10 3.182 572.410.274
22/1/2008 68,10 72,48 +8,50% 67,21 73,20 70,46 72,48 72,50 4.715 882.971.394
21/1/2008 67,90 66,80 -6,68% 66,36 68,10 67,26 66,80 67,00 4.494 706.558.050
18/1/2008 72,50 71,58 +0,96% 69,36 73,49 71,46 71,58 71,60 3.831 755.224.401
17/1/2008 74,98 70,90 -4,83% 70,60 75,69 73,07 70,90 71,22 5.113 982.845.735
16/1/2008 76,46 74,50 -4,12% 73,20 77,70 75,38 74,51 74,83 4.626 927.264.782
15/1/2008 80,50 77,70 -3,97% 77,20 81,00 78,61 77,71 78,05 5.099 1.032.648.514
14/1/2008 82,02 80,91 -1,08% 80,50 82,99 81,39 80,91 81,00 1.908 379.658.768
11/1/2008 83,00 81,79 -1,46% 81,79 84,20 83,20 81,78 81,79 1.456 274.811.537
10/1/2008 84,66 83,00 -1,78% 82,30 85,45 83,84 83,05 83,25 1.889 390.590.010
9/1/2008 83,00 84,50 +0,56% 82,30 84,69 83,27 83,70 84,50 1.536 299.985.943
8/1/2008 80,10 84,03 +6,37% 80,10 84,59 82,09 83,85 84,03 1.902 366.431.774
7/1/2008 81,69 79,00 -2,72% 78,63 81,79 80,20 78,97 79,00 3.809 702.608.081
4/1/2008 85,90 81,21 -5,43% 81,00 86,39 82,39 81,21 81,87 4.861 962.891.092
3/1/2008 87,00 85,87 -1,08% 85,60 87,29 86,37 85,87 86,10 1.746 359.942.442
2/1/2008 88,00 86,81 -0,34% 86,00 88,00 86,86 86,81 86,92 1.775 352.151.242
28/12/2007 86,34 87,11 +1,23% 85,93 87,11 86,56 86,75 87,11 1.245 224.004.704
27/12/2007 87,22 86,05 -1,32% 85,51 87,87 86,64 86,05 86,14 1.784 382.273.684
26/12/2007 86,12 87,20 +2,41% 85,40 87,30 86,36 87,20 87,30 1.873 357.342.010
21/12/2007 86,00 85,15 +3,65% 84,61 86,40 85,62 85,10 85,15 2.678 532.624.126
20/12/2007 81,36 82,15 +1,42% 81,10 83,81 82,73 82,15 82,29 1.482 306.183.780
19/12/2007 80,00 81,00 +3,12% 78,90 81,00 79,88 80,60 81,00 1.256 249.449.366
18/12/2007 79,05 78,55 +0,71% 76,84 80,50 78,50 78,55 78,97 2.332 460.098.382
17/12/2007 80,89 78,00 -3,98% 77,40 80,89 78,94 77,45 77,97 3.481 634.443.215
14/12/2007 83,51 81,23 -1,54% 81,23 84,49 82,92 81,51 81,80 1.667 344.719.028
13/12/2007 83,00 82,50 -3,73% 82,00 84,92 83,09 82,41 82,50 2.195 454.537.701
12/12/2007 81,31 85,70 +5,80% 80,80 85,80 84,15 85,31 85,70 3.272 679.828.425
11/12/2007 80,00 81,00 +1,89% 79,80 82,64 81,14 80,75 81,00 1.800 313.123.853
10/12/2007 80,80 79,50 -0,77% 79,00 80,80 79,73 79,50 79,69 1.744 324.841.884
7/12/2007 83,00 80,12 -0,04% 80,00 84,82 82,24 80,12 80,50 3.381 741.276.826
6/12/2007 78,69 80,15 +1,78% 78,69 80,50 79,58 80,01 80,39 1.917 392.403.573
5/12/2007 76,00 78,75 +5,56% 75,90 78,75 77,24 78,45 78,75 2.060 393.889.162
4/12/2007 73,00 74,60 +1,83% 72,36 75,00 74,17 74,60 74,61 1.378 290.403.074
3/12/2007 73,35 73,26 -0,12% 71,52 73,50 72,33 73,26 73,41 1.829 349.996.915
30/11/2007 74,00 73,35 +0,25% 73,01 74,50 73,76 73,35 73,53 1.603 304.695.233
29/11/2007 75,00 73,17 -0,85% 72,65 75,40 73,84 73,00 73,16 2.245 418.086.370
28/11/2007 75,02 73,80 +0,19% 73,30 75,65 74,30 73,84 73,90 1.222 205.832.687
27/11/2007 73,40 73,66 -1,92% 72,00 74,90 73,76 73,66 73,75 1.169 204.810.645
26/11/2007 77,00 75,10 -2,18% 74,80 77,79 76,66 74,85 75,10 1.028 173.787.802
23/11/2007 77,00 76,77 +1,20% 76,00 77,50 76,82 76,30 76,77 786 135.700.825
22/11/2007 75,82 75,86 -0,05% 75,30 76,89 76,11 75,86 75,99 738 121.073.441
21/11/2007 78,00 75,90 -2,19% 75,70 79,40 77,19 75,74 75,90 1.598 287.455.637
19/11/2007 78,84 77,60 -1,41% 76,80 78,84 77,67 77,60 77,84 928 161.095.456
16/11/2007 77,90 78,71 -0,39% 77,01 79,49 78,43 78,71 78,90 947 189.416.809
14/11/2007 78,74 79,02 +2,12% 78,41 81,10 79,98 79,02 79,10 1.069 220.422.440
13/11/2007 77,00 77,38 +0,65% 73,30 78,39 76,24 77,38 77,50 1.612 327.595.662
12/11/2007 77,99 76,88 -6,23% 75,75 80,35 77,76 76,88 77,16 2.838 600.975.001
9/11/2007 86,00 81,99 +2,49% 77,31 89,00 84,17 81,65 81,99 5.283 1.139.556.079
8/11/2007 72,00 80,00 +13,96% 72,00 83,50 77,67 79,96 79,98 6.310 1.366.989.642
7/11/2007 69,71 70,20 0,00% 69,70 71,79 70,89 70,20 70,46 943 162.871.093
6/11/2007 70,00 70,20 +2,71% 68,80 70,99 69,70 70,00 70,20 1.139 195.502.344
5/11/2007 70,47 68,35 -4,22% 68,01 70,47 69,08 68,35 68,50 2.462 423.340.394
1/11/2007 71,67 71,36 -1,12% 70,00 72,10 71,20 71,20 71,36 1.087 196.461.743
31/10/2007 71,10 72,17 +3,07% 70,31 73,53 71,88 72,00 72,17 1.115 214.371.045
30/10/2007 72,00 70,02 -3,92% 70,00 73,50 71,84 70,02 71,00 1.545 285.976.723
29/10/2007 71,80 72,88 +2,45% 71,72 73,80 72,88 72,88 73,00 1.174 212.794.184
26/10/2007 68,70 71,14 +4,97% 68,50 71,22 70,12 71,14 71,20 1.420 295.440.885
25/10/2007 67,30 67,77 +1,54% 66,54 68,34 67,63 68,04 68,12 1.152 240.018.325
24/10/2007 63,50 66,74 +3,39% 63,50 67,35 65,24 66,74 67,00 822 153.346.034
23/10/2007 63,74 64,55 +2,67% 63,39 64,79 64,00 64,55 64,60 628 115.903.746
22/10/2007 61,77 62,87 -0,68% 60,71 63,29 62,12 62,87 62,98 1.010 189.823.087
19/10/2007 67,37 63,30 -5,52% 63,20 67,37 64,82 63,30 63,50 1.734 259.888.001
18/10/2007 66,67 67,00 -0,74% 65,92 67,48 66,53 67,00 67,30 636 104.028.942
17/10/2007 67,10 67,50 +1,05% 65,40 67,79 66,64 67,20 67,50 855 138.960.892
16/10/2007 66,67 66,80 +0,35% 66,20 68,10 67,18 66,70 66,80 954 161.038.045
15/10/2007 66,10 66,57 +3,68% 65,91 67,35 66,68 66,57 66,85 916 148.820.308
11/10/2007 66,00 64,21 -1,18% 63,50 66,87 65,65 64,50 64,98 802 123.444.860
10/10/2007 63,05 64,98 +3,00% 62,61 65,30 63,78 64,60 64,80 1.005 156.890.598
9/10/2007 62,25 63,09 +1,76% 62,20 63,25 62,83 62,92 63,09 711 103.915.128
8/10/2007 61,00 62,00 +0,81% 60,65 62,08 61,38 61,99 62,00 649 99.265.912
5/10/2007 59,95 61,50 +3,99% 59,95 61,93 61,07 61,40 61,65 879 128.632.568
4/10/2007 59,00 59,14 +0,24% 57,30 59,91 58,86 59,14 59,50 809 121.232.675
3/10/2007 60,56 59,00 -2,86% 59,00 60,90 59,96 58,90 59,10 906 136.741.941
2/10/2007 60,15 60,74 +0,73% 59,40 61,05 60,19 60,73 60,80 1.029 151.568.150
1/10/2007 59,19 60,30 +1,26% 59,15 60,45 59,92 60,30 60,35 1.110 167.302.141
28/9/2007 60,00 59,55 -1,39% 58,70 60,43 59,57 59,34 59,55 1.024 143.523.145
27/9/2007 60,01 60,39 +1,46% 59,56 60,40 59,99 60,36 60,39 910 124.136.658
26/9/2007 59,40 59,52 +0,63% 58,50 60,05 59,46 59,52 59,59 1.068 145.746.853
25/9/2007 59,29 59,15 -1,22% 58,77 59,50 59,09 59,12 59,22 1.064 138.288.149
24/9/2007 58,60 59,88 +2,76% 58,60 59,97 59,15 59,70 59,89 1.064 145.677.608
21/9/2007 58,24 58,27 +2,86% 57,50 58,34 57,98 58,23 58,27 920 141.010.470
20/9/2007 56,80 56,65 +0,23% 56,11 57,22 56,78 56,65 56,90 587 86.661.952
19/9/2007 57,00 56,52 -0,46% 56,31 58,28 57,20 56,52 56,79 1.154 174.343.298
18/9/2007 55,00 56,78 +5,15% 54,61 57,00 56,01 56,55 56,70 1.234 170.887.683
17/9/2007 54,00 54,00 -0,55% 53,45 54,64 54,06 54,00 54,20 578 78.664.535
14/9/2007 55,00 54,30 -1,72% 53,91 55,58 54,75 54,22 54,30 739 110.646.655
13/9/2007 55,00 55,25 +0,45% 55,00 55,60 55,36 55,25 55,30 647 107.069.272
12/9/2007 54,38 55,00 +0,97% 53,85 55,64 55,11 54,63 55,00 874 136.992.666
11/9/2007 53,65 54,47 +2,83% 53,00 54,67 53,91 54,12 54,46 744 113.543.027
10/9/2007 52,90 52,97 -2,12% 52,20 53,47 52,82 52,95 52,97 895 140.749.420
6/9/2007 54,20 54,12 +1,35% 54,00 54,88 54,35 54,12 54,29 559 74.137.561
5/9/2007 52,96 53,40 -1,11% 52,65 53,80 53,33 53,33 53,49 750 95.545.109
4/9/2007 52,40 54,00 +3,27% 52,20 54,35 53,59 53,99 54,10 994 121.834.793
3/9/2007 52,20 52,29 +0,17% 52,12 52,84 52,44 52,21 52,37 664 85.296.834
31/8/2007 50,90 52,20 +4,82% 50,90 52,50 51,89 52,23 52,38 1.057 142.489.285
30/8/2007 49,50 49,80 +0,50% 49,10 50,87 50,18 50,00 50,30 651 83.522.588
29/8/2007 48,99 49,55 +2,52% 48,71 49,69 49,32 49,51 49,64 518 62.195.014
28/8/2007 49,00 48,33 -2,85% 48,31 49,39 48,77 48,32 48,59 637 70.006.317
27/8/2007 49,66 49,75 +0,40% 49,16 50,28 49,63 49,75 49,89 669 71.887.366
24/8/2007 48,84 49,55 +1,54% 48,35 49,94 49,28 49,55 49,75 646 83.201.888
23/8/2007 49,00 48,80 +0,21% 48,00 49,61 48,83 48,77 48,80 819 112.410.469
22/8/2007 47,00 48,70 +5,30% 46,76 49,10 47,67 48,70 48,80 1.029 139.055.071
21/8/2007 46,51 46,25 -0,64% 45,47 46,70 46,01 46,20 46,30 1.115 136.740.020
20/8/2007 47,08 46,55 -0,96% 45,51 47,08 46,31 46,28 46,50 1.227 159.150.473
17/8/2007 48,00 47,00 +0,64% 45,69 48,48 46,85 46,60 46,70 1.133 126.117.270
16/8/2007 47,00 46,70 -3,41% 43,61 47,49 45,81 46,50 46,90 1.811 202.308.660
15/8/2007 49,20 48,35 -2,34% 48,07 50,50 49,28 48,27 48,35 914 103.571.846
14/8/2007 50,95 49,51 -1,04% 49,51 51,14 50,54 49,51 49,55 587 73.378.688
13/8/2007 50,46 50,03 +0,38% 49,40 51,10 50,41 49,70 49,99 634 76.445.647
10/8/2007 49,59 49,84 -2,08% 49,10 50,40 49,69 49,85 49,98 849 97.722.115
9/8/2007 51,80 50,90 -2,55% 50,56 51,80 51,14 51,00 51,09 833 104.554.473
8/8/2007 51,51 52,23 +2,59% 51,15 52,88 52,14 52,24 52,60 668 82.342.354
7/8/2007 50,89 50,91 +0,32% 49,80 51,39 50,57 50,80 50,91 778 88.198.881
6/8/2007 50,80 50,75 -0,47% 48,86 50,80 49,83 50,75 50,78 1.181 128.678.027
3/8/2007 52,87 50,99 -3,67% 50,27 52,87 51,38 50,78 50,99 1.211 148.492.520
2/8/2007 53,31 52,93 +0,82% 52,16 53,31 52,65 52,81 52,92 450 61.206.067
1/8/2007 52,33 52,50 -0,76% 51,31 52,80 52,08 52,25 52,50 926 133.234.146
31/7/2007 54,07 52,90 -0,19% 52,90 54,76 54,08 0,00 0,00 753 109.121.209
30/7/2007 51,50 53,00 +2,85% 51,50 53,41 52,19 0,00 0,00 750 103.412.005
27/7/2007 52,20 51,53 -3,01% 51,50 53,50 52,40 0,00 0,00 982 142.794.214
26/7/2007 54,00 53,13 -3,07% 51,12 54,34 52,89 0,00 0,00 1.204 166.544.181
25/7/2007 54,90 54,81 +0,75% 52,35 55,35 54,29 0,00 0,00 1.187 174.927.695
24/7/2007 56,95 54,40 -5,06% 53,53 57,39 55,66 0,00 0,00 1.265 182.051.173
23/7/2007 56,65 57,30 +1,04% 56,00 57,30 56,79 0,00 0,00 643 85.737.696
20/7/2007 57,00 56,71 -0,56% 56,21 57,03 56,59 56,50 56,71 507 70.940.489
19/7/2007 56,80 57,03 +1,69% 56,63 57,10 56,90 56,83 56,99 580 75.035.721
18/7/2007 55,90 56,08 -0,41% 55,80 56,50 56,06 56,08 56,25 524 67.278.721
17/7/2007 55,16 56,31 +2,01% 55,00 56,31 55,81 56,05 56,28 508 68.573.861
16/7/2007 55,99 55,20 -1,59% 55,00 55,99 55,48 55,20 55,40 516 68.186.143
13/7/2007 55,30 56,09 +1,06% 55,11 56,50 55,83 56,00 56,09 688 102.633.155
12/7/2007 54,30 55,50 +2,74% 54,28 55,62 54,89 55,50 55,53 786 113.461.925
11/7/2007 53,86 54,02 +0,41% 53,60 54,49 54,05 54,02 54,35 580 85.160.588
10/7/2007 54,75 53,80 -1,63% 53,60 54,98 54,46 53,79 53,80 827 114.403.745
6/7/2007 54,20 54,69 +1,00% 54,10 54,80 54,56 54,51 54,65 553 71.511.513
5/7/2007 53,89 54,15 +0,74% 53,60 54,39 54,03 54,15 54,29 637 77.320.745
4/7/2007 53,70 53,75 +0,43% 53,55 54,39 53,95 53,75 53,90 743 94.864.614
3/7/2007 52,83 53,52 +1,50% 52,83 53,71 53,34 53,52 53,70 787 97.463.250
2/7/2007 51,77 52,73 +2,45% 51,60 52,77 52,02 52,58 52,73 736 90.314.526
29/6/2007 51,49 51,47 +0,80% 51,02 52,00 51,54 51,02 51,45 533 71.607.288
28/6/2007 51,30 51,06 -0,27% 51,06 51,75 51,44 51,06 51,16 499 63.984.462
27/6/2007 50,70 51,20 +1,07% 50,35 51,27 50,78 51,02 51,20 544 60.605.449
26/6/2007 51,20 50,66 -0,76% 50,66 51,49 51,07 50,66 50,73 414 48.676.911
25/6/2007 51,15 51,05 -0,10% 50,30 51,59 50,99 51,05 51,13 567 71.955.398
22/6/2007 51,30 51,10 -0,58% 51,00 51,50 51,24 51,10 51,20 421 61.912.736
21/6/2007 50,80 51,40 +1,18% 50,80 51,59 51,27 51,35 51,42 527 70.457.397
20/6/2007 51,70 50,80 -1,55% 50,80 52,09 51,35 50,80 50,90 795 127.019.128
19/6/2007 50,80 51,60 +1,42% 50,60 51,96 51,38 51,54 51,60 841 131.250.779
18/6/2007 50,90 50,88 +0,16% 50,68 51,16 50,92 50,88 50,95 817 114.901.355
15/6/2007 50,31 50,80 +1,60% 50,30 50,99 50,65 50,67 50,80 858 107.420.983
14/6/2007 49,30 50,00 +1,77% 49,30 50,10 49,87 49,89 50,00 1.169 143.963.074
13/6/2007 48,23 49,13 +1,87% 48,22 49,47 48,86 49,13 49,13 911 110.803.682
12/6/2007 48,00 48,23 +0,48% 47,81 48,70 48,26 48,15 48,23 786 86.199.041
11/6/2007 47,50 48,00 +1,12% 47,31 48,15 47,88 47,91 48,02 709 73.238.758
8/6/2007 46,55 47,47 +0,36% 46,01 47,70 46,81 47,41 47,47 607 64.539.951
6/6/2007 47,68 47,30 -1,46% 47,00 47,77 47,36 47,20 47,38 583 60.736.175
5/6/2007 47,50 48,00 +0,73% 47,50 48,25 47,89 47,87 47,95 744 83.458.839
4/6/2007 46,88 47,65 +1,69% 46,50 47,80 47,25 47,57 47,65 930 100.258.565
1/6/2007 46,50 46,86 +1,38% 46,26 47,10 46,76 46,86 47,00 702 87.290.942
31/5/2007 46,80 46,22 -0,92% 46,05 46,98 46,48 46,20 46,29 492 52.788.260
30/5/2007 45,80 46,65 +1,35% 45,07 46,66 45,89 46,55 46,65 643 69.632.730
29/5/2007 47,00 46,03 -1,67% 46,00 47,10 46,49 46,03 46,22 586 64.433.536
28/5/2007 46,77 46,81 +0,13% 46,61 47,14 46,90 46,81 46,95 534 63.249.498
25/5/2007 46,20 46,75 +1,41% 46,20 46,86 46,48 46,62 46,64 510 54.893.413
24/5/2007 47,15 46,10 -2,29% 45,85 47,75 46,86 46,00 46,10 834 86.381.779
23/5/2007 47,00 47,18 +0,81% 47,00 47,70 47,40 47,11 47,19 730 75.814.682
22/5/2007 46,90 46,80 0,00% 46,68 47,09 46,88 46,80 46,98 605 58.823.463
21/5/2007 46,60 46,80 +0,75% 46,20 47,25 46,90 46,80 46,85 1.014 94.426.819
18/5/2007 46,30 46,45 +0,76% 45,90 46,60 46,31 46,35 46,45 671 67.867.759
17/5/2007 46,10 46,10 -0,13% 45,80 46,60 46,12 46,16 46,20 832 85.891.876
16/5/2007 45,38 46,16 +2,46% 44,90 46,16 45,53 45,95 46,16 787 80.001.316
15/5/2007 45,40 45,05 +0,09% 44,95 45,48 45,26 45,02 45,09 657 69.846.789
14/5/2007 44,79 45,01 -0,99% 44,50 45,65 45,16 45,20 45,20 669 68.425.102
11/5/2007 44,59 45,46 +2,04% 44,59 45,80 45,33 45,35 45,46 817 107.004.556
10/5/2007 45,27 44,55 -1,66% 44,34 45,50 44,76 44,50 44,55 998 117.597.500
9/5/2007 45,30 45,30 +0,53% 44,73 45,50 45,07 45,30 45,40 940 109.472.459
8/5/2007 45,09 45,06 -0,09% 44,18 45,50 44,63 45,06 45,20 1.234 145.312.261
7/5/2007 46,08 45,10 -1,79% 45,00 46,08 45,39 45,10 45,19 1.118 122.928.062
4/5/2007 46,47 45,92 -0,69% 45,90 46,80 46,39 45,92 46,00 738 68.457.894
3/5/2007 45,75 46,24 +1,72% 45,71 46,50 46,13 46,24 46,29 559 55.778.666
2/5/2007 45,74 45,46 -0,63% 45,34 45,87 45,55 45,46 45,50 777 77.609.190
30/4/2007 46,49 45,75 -0,33% 45,60 46,61 46,17 45,61 45,92 487 46.289.753
27/4/2007 46,45 45,90 -1,52% 45,65 46,45 46,01 45,90 45,98 812 81.733.972
26/4/2007 47,72 46,61 -2,26% 46,60 47,80 47,13 46,61 46,80 568 63.364.255
25/4/2007 46,65 47,69 +2,67% 46,52 47,90 47,32 47,33 47,69 555 66.448.088
24/4/2007 46,70 46,45 -0,36% 45,86 46,75 46,27 46,45 46,49 661 74.393.233
23/4/2007 47,31 46,62 -0,79% 46,62 47,40 46,83 46,62 46,75 522 53.554.028
20/4/2007 47,00 46,99 +1,14% 46,38 47,40 46,79 46,97 46,99 662 89.713.133
19/4/2007 46,99 46,46 -1,96% 46,26 46,99 46,57 46,41 46,46 880 113.772.892
18/4/2007 47,50 47,39 -0,65% 47,26 47,99 47,57 47,38 47,50 652 87.909.857
17/4/2007 48,52 47,70 -1,95% 47,50 48,99 48,12 47,70 47,72 1.066 132.733.187
16/4/2007 47,80 48,65 +1,80% 47,72 48,79 48,36 48,50 48,65 1.354 181.457.522
13/4/2007 46,70 47,79 +2,33% 46,60 47,98 47,45 47,70 47,79 1.301 154.965.631
12/4/2007 46,00 46,70 +1,30% 45,92 46,90 46,47 46,70 46,74 541 56.403.209
11/4/2007 46,65 46,10 -0,99% 45,85 47,12 46,56 46,00 46,10 837 86.345.052
10/4/2007 46,10 46,56 +1,11% 45,76 46,70 46,30 46,56 46,59 702 73.772.934
9/4/2007 46,30 46,05 -0,32% 46,05 46,80 46,48 46,05 46,30 839 80.915.326
5/4/2007 46,00 46,20 +0,54% 45,80 46,42 46,15 46,15 46,20 563 65.022.075
4/4/2007 45,40 45,95 +1,30% 45,00 46,15 45,52 45,97 46,00 722 75.458.280
3/4/2007 46,10 45,36 -1,75% 45,21 46,11 45,63 45,35 45,36 713 77.224.123
2/4/2007 46,25 46,17 -0,06% 45,71 46,25 45,95 46,03 46,19 691 68.514.299
30/3/2007 46,20 46,20 +0,41% 45,56 46,79 46,14 46,00 46,20 966 125.358.722
29/3/2007 44,50 46,01 +4,35% 44,40 46,45 45,45 46,03 46,10 1.384 170.453.608
28/3/2007 44,40 44,09 -0,38% 44,00 44,77 44,36 44,05 44,09 644 81.962.707
27/3/2007 44,65 44,26 -0,98% 44,05 44,69 44,32 44,20 44,26 557 66.243.766
26/3/2007 44,25 44,70 +0,90% 43,80 44,70 44,26 44,52 44,70 636 77.141.028
23/3/2007 44,19 44,30 +0,45% 43,70 44,50 44,16 44,01 44,03 619 63.550.149
22/3/2007 43,60 44,10 +1,85% 43,51 44,49 43,97 43,85 44,10 880 85.759.795
21/3/2007 42,20 43,30 +3,19% 42,10 43,40 42,65 43,25 43,30 671 62.285.341
20/3/2007 41,30 41,96 +1,97% 41,10 42,07 41,70 41,93 41,96 651 60.080.498
19/3/2007 41,00 41,15 +1,60% 40,61 41,27 40,96 41,00 41,15 721 70.023.541
16/3/2007 41,00 40,50 -0,76% 40,35 41,59 40,89 40,40 40,48 743 77.746.087
15/3/2007 41,50 40,81 -1,19% 40,70 41,60 41,10 40,81 41,24 684 65.039.517
14/3/2007 41,00 41,30 +0,36% 40,30 41,49 40,96 41,35 41,48 876 85.378.225
13/3/2007 41,90 41,15 -1,98% 41,12 42,08 41,66 41,20 41,42 776 73.632.234
12/3/2007 42,60 41,98 -1,34% 41,85 42,60 42,14 41,99 42,09 825 83.562.064
9/3/2007 42,89 42,55 +0,95% 42,06 43,00 42,49 42,40 42,55 704 85.507.322
8/3/2007 42,21 42,15 +0,91% 41,90 42,49 42,21 42,15 42,30 523 66.182.496
7/3/2007 42,00 41,77 +0,17% 41,30 42,40 41,94 41,50 41,77 816 97.383.915
6/3/2007 41,10 41,70 +3,09% 41,10 41,93 41,50 41,69 41,70 940 110.398.925
5/3/2007 40,30 40,45 -1,70% 39,70 40,60 40,24 40,35 40,45 1.120 130.302.721
2/3/2007 42,25 41,15 -2,37% 41,10 42,30 41,68 41,15 41,43 1.336 125.788.248
1/3/2007 42,85 42,15 -2,66% 41,00 42,87 42,03 42,25 42,65 1.338 138.871.963
28/2/2007 43,21 43,30 -0,05% 42,61 43,50 43,04 43,30 43,40 1.559 167.017.964
27/2/2007 44,50 43,32 -5,21% 42,53 44,50 43,77 43,05 43,32 1.963 203.044.965
26/2/2007 45,80 45,70 -0,22% 45,48 45,99 45,74 45,61 45,70 689 69.181.189
23/2/2007 45,20 45,80 +1,44% 45,20 45,86 45,61 45,66 45,80 790 81.555.554
22/2/2007 44,60 45,15 +2,15% 44,50 45,22 44,95 45,01 45,10 804 95.992.436
21/2/2007 44,30 44,20 -0,27% 43,62 44,33 43,89 44,06 44,20 810 87.175.332
16/2/2007 44,50 44,32 +0,05% 43,85 44,65 44,16 44,30 44,32 1.039 120.024.926
15/2/2007 44,85 44,30 -1,99% 44,15 45,28 44,58 44,25 44,30 1.187 147.955.051
14/2/2007 45,50 45,20 +0,47% 44,48 45,74 45,03 45,20 45,34 1.168 158.473.511
13/2/2007 44,62 44,99 +1,56% 44,05 45,00 44,52 44,99 45,00 950 124.105.615
12/2/2007 45,00 44,30 -1,03% 44,10 45,05 44,56 44,34 44,60 982 121.280.955
9/2/2007 45,70 44,76 -2,04% 44,75 45,84 45,18 44,77 45,24 777 91.219.338
8/2/2007 45,07 45,69 +1,42% 44,46 45,69 45,02 45,61 45,72 837 85.640.206
7/2/2007 46,40 45,05 -3,10% 44,70 46,49 45,39 45,00 45,05 1.575 163.415.443
6/2/2007 47,22 46,49 -1,19% 46,00 47,43 46,69 46,36 46,47 802 78.489.703
5/2/2007 47,30 47,05 -0,53% 46,90 47,58 47,29 46,96 47,27 553 52.742.017
2/2/2007 46,75 47,30 +1,48% 46,50 47,40 46,87 47,10 47,29 528 55.518.442
1/2/2007 46,99 46,61 -0,19% 46,50 47,25 46,95 46,61 46,65 619 60.291.302
31/1/2007 46,23 46,70 +0,95% 45,84 46,70 46,29 46,60 46,70 618 63.957.189
30/1/2007 45,50 46,26 +1,23% 45,17 46,49 45,73 46,30 46,35 518 48.443.920
29/1/2007 46,50 45,70 -1,32% 45,41 46,54 45,96 45,45 45,70 705 64.677.820
26/1/2007 46,50 46,31 -1,43% 46,02 46,79 46,38 46,31 46,40 665 73.134.930
24/1/2007 46,90 46,98 +0,71% 46,01 47,20 46,72 46,98 47,19 769 102.632.079
23/1/2007 45,40 46,65 +3,09% 45,11 46,79 46,08 46,40 46,65 752 97.918.771
22/1/2007 45,55 45,25 +0,20% 44,85 45,77 45,41 45,25 45,31 712 93.548.291
19/1/2007 43,70 45,16 +4,37% 43,70 45,16 44,26 45,08 45,20 672 69.447.411
18/1/2007 44,50 43,27 -1,95% 43,27 44,75 43,92 43,30 43,45 1.198 127.251.735
17/1/2007 44,50 44,13 -0,50% 43,70 44,50 44,10 44,02 44,26 901 95.888.991
16/1/2007 44,95 44,35 -1,88% 44,03 44,95 44,38 44,22 44,39 1.095 115.821.120
15/1/2007 45,74 45,20 -0,86% 45,00 45,89 45,48 45,21 45,30 929 94.401.728
12/1/2007 45,30 45,59 +0,86% 44,87 45,80 45,19 45,35 45,59 802 86.233.000
11/1/2007 45,15 45,20 +0,11% 44,80 46,40 45,52 45,15 45,58 845 94.775.769
10/1/2007 44,80 45,15 -0,88% 44,30 45,26 44,82 45,08 45,14 901 90.567.192
9/1/2007 46,20 45,55 -2,46% 44,66 46,30 45,42 45,52 45,55 1.315 135.817.152
8/1/2007 46,80 46,70 +0,43% 45,90 47,09 46,57 46,60 46,79 953 103.499.324
5/1/2007 47,65 46,50 -2,72% 45,80 47,99 46,79 46,30 46,50 1.188 129.182.879
4/1/2007 49,00 47,80 -3,20% 47,42 49,00 48,08 47,70 47,80 1.077 130.708.185
3/1/2007 50,28 49,38 -2,02% 48,01 50,35 49,63 49,09 49,38 1.026 131.083.172
2/1/2007 49,70 50,40 +1,29% 49,64 50,50 49,96 50,48 50,50 608 82.527.903
28/12/2006 49,50 49,76 +0,73% 49,26 49,95 49,58 49,49 49,76 494 51.720.533
27/12/2006 48,66 49,40 +1,75% 48,52 49,40 48,88 49,35 49,40 619 64.742.897
26/12/2006 48,40 48,55 +0,77% 48,26 48,58 48,42 48,45 48,60 388 37.607.573
22/12/2006 48,35 48,18 -0,25% 48,03 48,54 48,27 48,18 48,30 324 37.520.610
21/12/2006 48,43 48,30 -0,10% 47,90 48,65 48,20 48,13 48,30 450 48.837.698
20/12/2006 48,00 48,35 +1,90% 48,00 48,65 48,29 48,35 48,50 580 58.108.026
19/12/2006 47,40 47,45 +0,21% 46,80 47,75 47,20 47,45 47,62 601 62.969.252
18/12/2006 47,50 47,35 +0,30% 47,30 48,30 47,69 47,35 47,53 734 80.517.220
15/12/2006 47,30 47,21 +0,23% 47,00 47,69 47,39 47,23 47,50 499 46.184.719
14/12/2006 47,00 47,10 +0,68% 47,00 47,36 47,21 47,06 47,18 370 39.762.099
13/12/2006 46,90 46,78 -0,89% 46,31 47,19 46,73 46,78 46,80 382 41.235.354
12/12/2006 47,15 47,20 +0,15% 46,68 47,30 47,02 46,78 46,89 455 52.959.001
11/12/2006 47,20 47,13 +0,06% 47,00 47,49 47,16 47,01 47,13 432 43.974.557
8/12/2006 46,70 47,10 +0,64% 46,66 47,33 47,08 46,93 47,00 503 56.222.195
7/12/2006 46,50 46,80 +0,39% 46,42 47,00 46,74 46,61 46,80 407 39.469.539
6/12/2006 46,47 46,62 -0,17% 46,20 47,03 46,73 46,20 46,62 659 75.674.464
5/12/2006 46,15 46,70 +1,30% 46,15 46,95 46,63 46,55 46,73 874 93.015.958
4/12/2006 45,35 46,10 +1,99% 45,00 46,10 45,67 46,08 46,10 673 68.352.756
1/12/2006 45,75 45,20 -1,57% 45,05 45,79 45,41 45,16 45,19 513 46.458.084
30/11/2006 45,56 45,92 +1,37% 45,50 46,09 45,79 45,80 45,96 658 67.026.589
29/11/2006 44,25 45,30 +2,84% 44,25 45,60 45,20 45,25 45,30 1.030 114.593.577
28/11/2006 43,75 44,05 +0,48% 43,60 44,37 43,95 44,00 44,15 353 32.994.025
27/11/2006 44,30 43,84 -0,93% 43,69 44,55 44,15 43,84 43,86 470 46.193.220
24/11/2006 44,15 44,25 +0,11% 43,75 44,59 44,28 44,25 44,29 321 31.727.388
23/11/2006 44,51 44,20 -0,56% 44,19 44,73 44,39 44,20 44,30 450 44.596.894
22/11/2006 44,56 44,45 +0,34% 43,74 44,80 44,30 44,27 44,49 464 50.879.940
21/11/2006 43,50 44,30 +1,26% 43,30 44,40 43,75 44,10 44,30 573 58.666.738
17/11/2006 43,80 43,75 -1,11% 42,87 43,80 43,20 43,46 43,75 681 70.865.067
16/11/2006 44,60 44,24 -0,18% 43,85 45,05 44,55 43,92 44,30 558 56.311.555
14/11/2006 44,33 44,32 +0,39% 44,01 44,99 44,51 44,21 44,32 420 41.341.710
13/11/2006 45,07 44,15 -1,67% 43,96 45,07 44,34 44,15 44,28 692 74.764.941
10/11/2006 44,81 44,90 -0,22% 44,30 45,42 44,97 44,90 45,00 547 63.278.456
9/11/2006 44,70 45,00 +1,12% 44,15 45,50 45,14 44,53 45,00 824 94.782.515
8/11/2006 43,53 44,50 +1,37% 43,43 44,60 43,97 44,55 44,60 590 63.027.168
7/11/2006 44,00 43,90 0,00% 43,60 44,40 44,08 43,73 43,90 615 59.441.220
6/11/2006 43,20 43,90 +1,74% 43,20 44,08 43,73 43,86 43,90 815 82.971.479
3/11/2006 42,55 43,15 +1,31% 42,45 43,15 42,87 43,02 43,15 488 52.080.678
1/11/2006 42,59 42,59 -1,07% 42,27 42,89 42,61 42,55 42,59 468 52.655.283
31/10/2006 42,63 43,05 +0,99% 42,26 43,05 42,59 42,93 43,05 612 66.256.540
30/10/2006 43,00 42,63 -1,32% 42,45 43,10 42,72 42,60 42,63 537 58.860.010
27/10/2006 43,27 43,20 -0,23% 42,92 43,75 43,37 43,30 43,36 544 53.040.902
26/10/2006 43,25 43,30 +0,02% 42,85 43,80 43,29 43,25 43,30 642 66.650.356
25/10/2006 41,99 43,29 +3,56% 41,80 43,30 42,76 43,06 43,29 897 94.390.963
24/10/2006 41,10 41,80 +2,20% 40,80 42,00 41,56 41,95 42,00 668 66.910.005
23/10/2006 41,50 40,90 -0,24% 40,44 41,50 40,79 40,90 40,99 857 91.763.150
20/10/2006 41,85 41,00 -1,80% 40,95 41,92 41,34 41,00 41,25 549 52.352.411
19/10/2006 41,30 41,75 +1,46% 40,57 41,80 41,24 41,72 41,75 465 45.265.930
18/10/2006 41,60 41,15 -0,94% 40,92 41,99 41,41 41,01 41,15 553 57.070.528
17/10/2006 42,00 41,54 -1,56% 41,40 42,00 41,63 41,48 41,54 535 56.826.665
16/10/2006 41,65 42,20 +1,17% 41,30 42,20 41,76 42,10 42,20 642 60.455.879
13/10/2006 41,32 41,71 +2,48% 41,22 41,79 41,59 41,62 41,71 446 52.980.943
11/10/2006 40,96 40,70 -1,09% 40,55 41,00 40,76 40,66 40,67 424 46.480.779
10/10/2006 40,90 41,15 +0,64% 40,55 41,15 40,89 40,97 41,15 474 54.095.427
9/10/2006 40,15 40,89 +0,76% 39,90 41,42 40,94 40,65 40,89 604 67.493.867
6/10/2006 40,00 40,58 +0,82% 39,55 40,58 39,85 40,45 40,58 423 43.811.569
5/10/2006 40,99 40,25 +0,63% 39,80 40,99 40,46 40,25 40,26 579 58.713.384
4/10/2006 39,00 40,00 +2,99% 38,40 40,10 39,17 39,80 39,99 765 72.894.165
3/10/2006 40,20 38,84 -4,33% 38,83 40,37 39,43 38,84 39,00 1.065 97.553.319
2/10/2006 40,66 40,60 +0,05% 40,51 41,30 40,95 40,50 40,60 470 43.238.982
29/9/2006 40,88 40,58 -0,54% 40,16 40,95 40,51 40,50 40,58 388 35.835.989
28/9/2006 40,10 40,80 +1,77% 40,00 40,94 40,51 40,60 40,80 456 44.400.046
27/9/2006 39,35 40,09 +2,01% 38,93 40,10 39,50 40,05 40,09 537 49.779.395
26/9/2006 38,50 39,30 +2,72% 38,40 39,48 38,99 39,16 39,30 469 44.174.505
25/9/2006 38,40 38,26 +0,03% 37,16 38,50 37,84 38,26 38,46 679 61.453.060
22/9/2006 38,67 38,25 -1,49% 38,12 39,00 38,41 38,30 38,40 566 60.933.330
21/9/2006 38,80 38,83 +0,15% 38,25 39,19 38,65 38,75 38,83 591 67.079.260
20/9/2006 39,86 38,77 -3,24% 38,30 40,09 39,18 38,77 39,73 907 87.640.747
19/9/2006 40,60 40,07 -0,82% 39,58 40,83 40,07 39,70 40,05 555 57.479.884
18/9/2006 39,86 40,40 +2,54% 39,36 40,70 40,00 40,40 40,50 522 57.414.872
15/9/2006 40,12 39,40 -1,18% 38,75 40,12 39,23 39,40 39,50 1.199 119.302.205
14/9/2006 40,80 39,87 -2,68% 39,58 40,96 40,30 39,90 39,96 653 64.188.307
13/9/2006 40,05 40,97 +3,59% 39,43 41,19 40,31 40,97 40,98 741 77.630.711
12/9/2006 40,00 39,55 -0,13% 39,00 40,19 39,66 39,60 39,70 1.309 135.290.852
11/9/2006 40,60 39,60 -3,88% 39,37 40,69 39,88 39,60 39,80 1.859 189.692.473
8/9/2006 42,36 41,20 -3,83% 41,11 42,36 41,67 41,10 41,30 933 94.329.231
6/9/2006 43,60 42,84 -2,10% 42,35 43,60 42,86 42,45 42,84 627 61.206.854
5/9/2006 43,81 43,76 -0,55% 43,54 44,05 43,79 43,76 43,79 365 32.785.084
4/9/2006 44,00 44,00 0,00% 43,62 44,35 44,02 44,00 44,20 367 34.872.591
1/9/2006 43,16 44,00 +1,62% 43,02 44,05 43,57 43,80 43,99 338 42.933.440
31/8/2006 43,31 43,30 +0,86% 42,71 43,65 43,15 43,30 43,32 349 35.902.781
30/8/2006 43,70 42,93 -0,33% 42,40 43,80 42,76 42,90 42,93 467 43.883.928
29/8/2006 43,80 43,07 -1,10% 42,81 43,95 43,26 43,10 43,19 406 39.300.184
28/8/2006 43,80 43,55 -1,02% 43,30 43,80 43,47 43,55 43,60 348 34.137.796
25/8/2006 43,90 44,00 +1,73% 43,30 44,00 43,67 43,85 44,00 290 25.423.621
24/8/2006 43,00 43,25 +0,89% 42,40 43,98 42,96 43,25 43,39 488 44.367.963
23/8/2006 44,13 42,87 -2,90% 42,86 44,39 43,56 42,87 43,00 558 46.244.524
22/8/2006 44,50 44,15 -0,34% 44,10 44,70 44,39 44,11 44,15 363 32.532.075
21/8/2006 44,70 44,30 -1,12% 44,30 45,04 44,69 44,30 44,63 369 35.072.013
18/8/2006 44,58 44,80 +0,67% 44,03 44,96 44,40 44,73 44,80 342 31.522.843
17/8/2006 45,31 44,50 -1,55% 44,15 45,31 44,64 44,30 44,50 547 52.756.919
16/8/2006 45,50 45,20 +0,44% 45,11 45,66 45,34 45,35 45,40 285 28.543.081
15/8/2006 45,09 45,00 +0,94% 44,42 45,64 44,99 45,01 45,30 355 41.015.985
14/8/2006 45,65 44,58 -2,02% 44,35 45,65 44,91 44,52 44,58 623 60.546.384
11/8/2006 45,98 45,50 -1,07% 45,27 46,09 45,76 45,50 45,75 414 46.934.896
10/8/2006 45,64 45,99 +0,31% 45,30 45,99 45,61 45,85 45,99 398 46.775.141
9/8/2006 46,33 45,85 -0,50% 45,73 46,58 46,30 45,74 45,85 417 47.841.319
8/8/2006 46,25 46,08 -0,24% 45,91 46,50 46,27 46,20 46,25 441 52.911.297
7/8/2006 45,80 46,19 +0,85% 45,50 46,39 45,96 46,15 46,19 438 47.775.196
4/8/2006 46,18 45,80 -0,43% 45,45 46,60 46,04 45,80 45,85 526 52.730.691
3/8/2006 45,60 46,00 +0,77% 45,21 46,20 45,89 45,95 46,00 549 56.310.151
2/8/2006 45,19 45,65 +1,00% 45,10 45,80 45,53 45,65 45,68 465 46.264.339
1/8/2006 44,96 45,20 +0,22% 44,45 45,20 44,73 45,04 45,20 343 32.349.187
31/7/2006 44,99 45,10 -0,11% 44,76 45,15 44,96 45,00 45,13 413 40.730.886
28/7/2006 44,90 45,15 +1,01% 44,60 45,23 44,95 45,15 45,20 645 64.782.007
27/7/2006 44,40 44,70 +1,13% 44,40 44,99 44,62 44,70 44,95 449 38.109.943
26/7/2006 43,89 44,20 +0,45% 43,70 44,49 44,20 44,25 44,35 473 51.090.020
25/7/2006 43,52 44,00 +0,96% 43,06 44,13 43,71 43,95 44,00 446 44.474.805
24/7/2006 42,40 43,58 +3,59% 42,26 43,66 42,97 43,18 43,50 458 44.704.669
21/7/2006 42,80 42,07 -1,29% 41,92 42,90 42,26 42,10 42,20 376 41.335.184
20/7/2006 43,90 42,62 -2,45% 42,52 44,10 43,18 42,62 42,99 473 51.901.293
19/7/2006 42,69 43,69 +3,04% 42,30 43,69 43,01 43,46 43,69 408 49.264.299
18/7/2006 42,61 42,40 -0,91% 41,30 43,08 42,29 42,35 42,48 515 58.440.018
17/7/2006 44,23 42,79 -3,41% 42,20 44,30 42,91 42,50 42,79 698 75.513.936
14/7/2006 43,89 44,30 +1,26% 43,77 44,30 44,05 44,25 44,30 456 45.722.899
13/7/2006 43,70 43,75 -0,48% 43,35 43,82 43,63 43,60 43,75 366 35.452.430
12/7/2006 44,00 43,96 +0,21% 43,70 44,30 43,96 43,75 43,96 452 45.909.545
11/7/2006 42,60 43,87 +3,01% 42,25 43,90 42,81 43,80 43,87 408 35.208.768
10/7/2006 42,99 42,59 -0,95% 42,30 42,99 42,68 42,50 42,59 344 33.952.351
7/7/2006 43,45 43,00 -0,23% 42,57 43,50 43,08 42,78 43,24 355 36.693.380
6/7/2006 43,10 43,10 +0,82% 42,90 43,39 43,11 43,01 43,10 365 38.012.194
5/7/2006 43,34 42,75 -1,43% 42,17 43,35 42,71 43,20 43,35 512 47.808.812
4/7/2006 43,63 43,37 -0,76% 43,20 43,84 43,47 43,37 43,43 486 45.460.840
3/7/2006 43,10 43,70 +0,95% 42,50 43,80 43,18 43,67 43,70 536 51.079.353
30/6/2006 43,21 43,29 +0,44% 42,85 43,79 43,29 43,05 43,29 552 54.431.340
29/6/2006 41,50 43,10 +4,61% 41,50 43,20 42,30 43,01 43,10 635 60.011.025
28/6/2006 40,75 41,20 +1,60% 40,71 41,39 41,11 41,15 41,20 305 29.935.507
27/6/2006 41,00 40,55 -1,10% 40,50 41,60 41,10 40,55 40,90 317 27.337.356
26/6/2006 41,10 41,00 -0,24% 40,81 41,19 40,95 40,99 41,00 420 40.220.157
23/6/2006 40,36 41,10 +2,11% 39,61 41,50 40,70 41,15 41,29 505 40.895.392
22/6/2006 40,69 40,25 -1,11% 40,06 40,99 40,53 40,39 40,40 293 28.137.062
21/6/2006 39,40 40,70 +3,54% 38,95 40,80 40,18 40,35 40,70 459 42.656.809
20/6/2006 39,35 39,31 -0,48% 39,10 40,05 39,57 39,25 39,54 358 32.221.588
19/6/2006 40,60 39,50 -3,19% 38,82 40,79 39,55 39,40 39,60 559 53.002.637
16/6/2006 39,70 40,80 +8,80% 38,91 40,80 39,72 40,45 40,80 647 60.672.470
14/6/2006 36,81 37,50 +1,82% 36,50 37,89 37,06 37,40 37,50 746 66.639.195
13/6/2006 37,97 36,83 -3,31% 36,41 38,00 37,10 36,50 36,83 821 76.200.955
12/6/2006 39,86 38,09 -3,32% 38,05 39,86 39,00 38,09 38,92 718 64.916.709
9/6/2006 41,00 39,40 -2,69% 39,40 41,50 40,10 39,70 39,79 790 84.907.306
8/6/2006 40,30 40,49 -0,02% 38,62 40,68 39,55 40,13 40,49 1.095 117.448.882
7/6/2006 42,60 40,50 -4,48% 40,50 42,92 41,67 40,50 40,98 924 90.924.081
6/6/2006 43,35 42,40 -2,64% 41,72 43,35 42,39 42,40 42,99 694 74.225.829
5/6/2006 45,00 43,55 -2,57% 42,95 45,00 43,86 43,10 43,55 532 58.309.724
2/6/2006 44,50 44,70 +1,15% 44,11 45,05 44,65 44,55 45,00 436 43.592.616
1/6/2006 44,08 44,19 -0,25% 43,40 44,35 43,84 44,01 44,19 592 57.249.270
31/5/2006 43,50 44,30 +1,61% 43,40 44,31 43,94 44,00 44,00 693 54.248.303
30/5/2006 44,44 43,60 -2,94% 43,40 44,52 44,01 43,39 43,60 605 53.288.762
29/5/2006 45,00 44,92 -0,07% 44,71 45,49 45,07 44,80 44,92 527 43.546.813
26/5/2006 44,00 44,95 +3,69% 43,64 45,20 44,17 44,85 44,90 729 71.243.161
25/5/2006 43,51 43,35 +0,81% 42,70 43,60 43,05 43,10 43,35 715 73.349.071
24/5/2006 42,60 43,00 +0,47% 41,80 43,21 42,42 42,82 43,15 664 68.612.959
23/5/2006 43,40 42,80 -0,47% 42,75 44,41 43,80 42,75 42,80 826 80.529.754
22/5/2006 43,00 43,00 -0,81% 41,15 43,17 42,01 42,75 43,00 927 95.908.980
19/5/2006 44,00 43,35 -0,60% 42,26 44,39 43,10 43,17 43,39 850 94.772.490
18/5/2006 44,88 43,61 -2,85% 43,31 44,99 43,90 43,61 43,89 852 91.335.346
17/5/2006 45,61 44,89 -2,73% 44,00 46,19 44,95 44,70 44,89 828 97.083.400
16/5/2006 46,00 46,15 +0,81% 45,23 46,64 45,94 46,00 46,15 608 76.875.613
15/5/2006 47,00 45,78 -2,39% 44,90 47,00 45,92 45,75 45,78 843 99.481.146
12/5/2006 47,00 46,90 -1,26% 46,50 47,22 46,88 47,00 47,09 509 58.598.678
11/5/2006 48,05 47,50 -1,04% 47,33 48,36 47,92 47,33 47,70 490 54.648.910
10/5/2006 48,10 48,00 +0,21% 47,51 48,15 47,80 47,99 48,00 442 45.453.599
9/5/2006 47,56 47,90 +0,63% 47,35 48,35 47,91 47,90 47,97 515 58.337.167
8/5/2006 47,40 47,60 +0,42% 46,85 47,70 47,25 47,60 47,70 517 55.473.968
5/5/2006 46,76 47,40 +2,02% 46,55 47,63 47,14 47,30 47,40 570 67.496.521
4/5/2006 46,80 46,46 -0,47% 46,35 47,38 46,74 46,50 46,88 604 72.420.118
3/5/2006 46,89 46,68 -0,47% 45,90 46,99 46,43 46,68 46,80 639 73.483.713
2/5/2006 45,00 46,90 +0,97% 44,60 47,09 46,18 46,82 46,85 1.607 219.882.830
28/4/2006 45,57 46,45 +1,91% 45,50 46,50 46,16 46,20 46,45 414 39.203.271
27/4/2006 46,00 45,58 -1,87% 45,02 46,20 45,69 45,60 45,62 554 60.824.556
26/4/2006 46,01 46,45 +1,09% 45,61 46,97 46,42 46,05 46,45 466 63.069.085
25/4/2006 46,20 45,95 -0,54% 45,50 46,50 45,98 45,60 45,95 465 51.108.287
24/4/2006 46,70 46,20 -0,22% 46,10 47,20 46,62 46,20 46,39 636 70.971.525
20/4/2006 46,70 46,30 -1,07% 45,60 47,08 46,44 46,30 46,50 651 75.724.482
19/4/2006 46,38 46,80 +1,63% 45,83 46,80 46,40 46,75 46,80 831 93.707.776
18/4/2006 44,10 46,05 +4,90% 44,10 46,05 45,44 45,80 46,05 1.008 117.309.700
17/4/2006 43,45 43,90 +1,06% 43,45 44,10 43,84 43,90 44,01 443 46.396.684
13/4/2006 43,32 43,44 +0,32% 43,01 43,59 43,30 43,20 43,44 338 35.701.514
12/4/2006 43,75 43,30 -0,46% 43,00 43,75 43,36 43,25 43,28 402 37.897.790
11/4/2006 44,10 43,50 -0,64% 43,30 44,43 43,82 43,50 43,75 413 43.217.280
10/4/2006 43,80 43,78 -0,27% 43,45 44,20 43,86 43,70 43,79 460 47.247.950
7/4/2006 44,34 43,90 -1,13% 43,65 44,45 43,92 43,70 43,90 448 49.955.552
6/4/2006 44,40 44,40 +0,91% 43,92 44,47 44,21 44,37 44,40 389 47.045.582
5/4/2006 43,58 44,00 +1,38% 43,00 44,09 43,39 44,00 44,05 496 59.432.922
4/4/2006 44,00 43,40 -1,92% 43,26 44,00 43,62 43,27 43,30 491 62.948.067
3/4/2006 43,10 44,25 +3,12% 42,99 44,38 43,96 44,00 44,25 651 80.457.804
31/3/2006 43,20 42,91 -1,01% 42,52 43,39 42,89 42,91 43,07 432 46.406.216
30/3/2006 43,00 43,35 +0,70% 43,00 43,50 43,20 43,29 43,35 403 43.933.675
29/3/2006 42,00 43,05 +3,49% 41,90 43,10 42,67 42,78 43,05 379 39.904.058
28/3/2006 42,20 41,60 -2,12% 41,60 43,00 42,40 41,60 41,70 623 67.450.220
27/3/2006 42,12 42,50 +0,09% 42,00 42,80 42,30 42,50 42,64 479 53.211.032
24/3/2006 42,45 42,46 +0,38% 42,30 42,87 42,54 42,46 42,65 395 45.238.828
23/3/2006 42,48 42,30 +0,91% 41,90 42,87 42,30 42,27 42,30 461 53.061.475
22/3/2006 42,98 41,92 -1,83% 41,80 43,00 42,29 41,92 42,50 784 82.995.957
21/3/2006 43,44 42,70 -1,97% 42,62 43,50 43,06 42,70 42,95 534 57.430.254
20/3/2006 43,00 43,56 +1,30% 42,92 43,85 43,29 43,16 43,56 426 44.440.861
17/3/2006 43,50 43,00 -2,05% 42,55 43,95 43,29 43,00 43,45 553 58.544.448
16/3/2006 44,27 43,90 -0,11% 43,18 44,30 43,71 43,62 43,90 644 79.161.684
15/3/2006 43,90 43,95 +1,03% 43,00 44,50 43,93 43,95 44,35 573 69.560.071
14/3/2006 41,78 43,50 +3,94% 41,00 43,50 42,34 43,32 43,50 533 58.747.344
13/3/2006 41,60 41,85 +1,45% 41,21 42,15 41,68 41,80 41,85 572 71.665.411
10/3/2006 41,20 41,25 +0,17% 40,71 42,00 41,29 41,28 41,60 727 84.882.614
9/3/2006 42,90 41,18 -2,53% 40,75 43,00 41,75 40,96 41,18 1.069 113.994.296
8/3/2006 42,45 42,25 -0,47% 40,70 42,95 41,60 42,32 42,40 1.242 122.652.833
7/3/2006 44,29 42,45 -4,39% 42,21 44,29 42,79 42,30 42,45 1.265 133.962.091
6/3/2006 45,59 44,40 -2,20% 44,30 45,59 45,04 44,40 44,58 668 70.365.502
3/3/2006 45,19 45,40 +0,98% 44,60 45,57 45,26 45,40 45,55 489 53.167.293
2/3/2006 45,25 44,96 -0,53% 44,75 45,45 45,08 45,00 45,10 519 60.341.423
1/3/2006 44,68 45,20 +1,01% 43,58 45,20 44,44 45,10 45,20 462 48.346.700
24/2/2006 44,21 44,75 +1,43% 44,21 45,00 44,79 44,75 44,89 367 38.883.210
23/2/2006 43,60 44,12 +2,32% 42,90 44,12 43,57 44,00 44,12 420 40.711.806
22/2/2006 44,25 43,12 -2,80% 42,92 44,87 43,78 43,11 43,27 772 84.120.708
21/2/2006 45,38 44,36 -1,09% 44,36 45,60 45,18 44,36 44,67 651 71.318.462
20/2/2006 45,00 44,85 +1,82% 44,00 45,44 44,65 44,85 44,99 763 90.098.568
17/2/2006 43,75 44,05 +1,31% 43,51 44,80 44,07 43,95 44,05 635 68.760.628
16/2/2006 41,70 43,48 +5,07% 41,70 43,48 42,43 43,06 43,48 584 71.958.214
15/2/2006 41,10 41,38 +0,83% 40,90 42,10 41,52 41,50 41,79 603 69.508.618
14/2/2006 41,09 41,04 +0,34% 40,11 41,49 40,83 41,10 41,16 722 71.882.095
13/2/2006 41,50 40,90 -2,04% 40,75 42,13 41,46 40,90 41,10 843 94.999.893
10/2/2006 43,10 41,75 -2,29% 41,10 45,00 41,99 41,74 41,75 1.031 117.571.193
9/2/2006 43,00 42,73 +0,90% 42,10 43,50 42,85 42,25 42,71 632 78.474.452
8/2/2006 43,50 42,35 -2,64% 42,25 43,51 42,89 42,35 42,55 782 88.809.953
7/2/2006 45,24 43,50 -4,40% 43,36 45,30 44,20 43,50 43,55 756 84.782.206
6/2/2006 44,60 45,50 +3,46% 44,35 45,50 44,97 45,10 45,50 502 62.644.063
3/2/2006 45,09 43,98 -1,17% 43,60 45,48 44,28 44,00 44,30 975 108.157.196
2/2/2006 46,60 44,50 -5,32% 44,01 46,75 45,44 44,46 44,49 1.017 111.769.288
1/2/2006 47,20 47,00 +0,60% 46,51 47,45 46,93 46,99 47,00 674 69.072.973
31/1/2006 46,60 46,72 +0,47% 46,00 47,00 46,45 46,60 46,72 586 60.796.949
30/1/2006 45,30 46,50 +3,45% 44,85 46,50 45,48 46,30 46,50 549 55.863.840
27/1/2006 45,99 44,95 -1,21% 44,90 46,47 45,76 44,95 45,05 623 65.299.069
26/1/2006 45,23 45,50 +0,18% 44,85 45,62 45,22 45,50 45,53 760 85.209.891
24/1/2006 44,98 45,42 +1,50% 44,91 46,09 45,64 45,25 45,65 459 50.595.117
23/1/2006 44,10 44,75 +2,05% 43,84 44,75 44,27 44,68 44,72 437 40.726.585
20/1/2006 43,69 43,85 +0,23% 43,51 44,25 43,90 43,85 44,20 305 33.197.898
19/1/2006 43,90 43,75 +2,94% 43,24 43,98 43,61 43,68 43,75 417 53.968.626
18/1/2006 42,55 42,50 -1,28% 41,80 42,69 42,31 42,40 42,65 613 75.600.465
17/1/2006 43,20 43,05 -1,03% 42,62 44,00 43,20 43,05 43,15 620 70.947.264
16/1/2006 42,83 43,50 +2,11% 42,72 43,80 43,16 43,32 43,50 486 57.011.339
13/1/2006 43,00 42,60 +0,24% 42,20 43,24 42,60 42,51 42,60 519 57.064.236
12/1/2006 42,30 42,50 +0,59% 42,00 43,59 42,92 42,50 43,00 731 80.198.734
11/1/2006 41,20 42,25 +3,55% 41,20 42,50 41,74 42,22 42,25 518 55.563.181
10/1/2006 40,65 40,80 +0,02% 40,45 41,28 40,79 40,78 41,00 508 53.671.780
9/1/2006 40,60 40,79 -0,02% 40,42 41,25 40,81 40,60 40,79 475 51.647.412
6/1/2006 39,50 40,80 +3,68% 39,50 40,90 40,09 40,71 40,80 470 46.352.356
5/1/2006 39,36 39,35 -0,51% 39,00 39,70 39,36 39,35 39,47 424 39.037.078
4/1/2006 39,30 39,55 +0,97% 39,02 39,60 39,36 39,32 39,55 582 53.686.313
3/1/2006 38,20 39,17 +2,81% 38,20 39,30 38,82 39,16 39,29 619 62.722.787
2/1/2006 37,25 38,10 +2,01% 36,72 38,10 37,26 37,93 38,10 423 37.903.788
29/12/2005 36,88 37,35 +1,22% 36,88 37,48 37,30 37,35 37,39 281 27.338.673
28/12/2005 36,60 36,90 +2,05% 36,60 36,99 36,80 36,82 36,90 263 26.755.358
27/12/2005 36,60 36,16 -1,20% 36,10 36,89 36,51 36,17 36,50 280 25.401.028
26/12/2005 36,80 36,60 -0,33% 36,47 36,80 36,61 36,41 36,60 238 23.057.397
23/12/2005 37,20 36,72 -0,68% 36,46 37,20 36,78 36,60 36,72 273 22.976.633
22/12/2005 36,71 36,97 +1,01% 36,71 37,20 37,06 36,97 37,10 342 30.673.072
21/12/2005 36,40 36,60 +1,10% 36,40 37,05 36,79 36,53 36,82 322 28.162.439
20/12/2005 36,23 36,20 +0,14% 36,00 36,59 36,19 36,20 36,26 316 23.862.593
19/12/2005 36,44 36,15 -0,55% 36,11 36,70 36,41 36,15 36,24 376 25.936.710
16/12/2005 36,50 36,35 +0,41% 36,30 36,75 36,53 36,33 36,35 266 20.096.030
15/12/2005 36,80 36,20 -1,87% 36,20 36,95 36,52 36,15 36,20 299 22.325.371
14/12/2005 36,50 36,89 +0,79% 36,50 36,94 36,79 36,72 36,89 302 26.313.032
13/12/2005 36,51 36,60 +0,91% 35,71 36,79 36,32 36,54 36,72 294 23.477.625
12/12/2005 36,21 36,27 +0,19% 36,10 36,80 36,50 36,30 36,31 313 24.829.881
9/12/2005 36,00 36,20 +0,98% 35,85 36,29 36,05 36,08 36,20 235 23.675.049
8/12/2005 35,58 35,85 -0,39% 35,32 36,34 35,84 35,86 36,00 276 33.521.283
7/12/2005 35,79 35,99 -0,30% 35,63 36,27 35,92 35,75 35,99 306 30.611.979
6/12/2005 35,71 36,10 +1,55% 35,00 36,10 35,64 35,96 36,10 363 34.093.335
5/12/2005 35,70 35,55 -0,11% 35,44 35,99 35,68 35,50 35,55 377 38.286.484
2/12/2005 35,20 35,59 +1,69% 35,00 35,81 35,52 35,50 35,57 460 40.994.219
1/12/2005 34,29 35,00 +2,85% 34,06 35,10 34,73 35,00 35,03 511 41.418.228
30/11/2005 33,55 34,03 +0,98% 33,01 34,05 33,69 34,01 34,03 309 25.561.086
29/11/2005 33,10 33,70 +1,66% 32,78 33,70 33,26 33,70 33,80 296 24.207.554
28/11/2005 34,32 33,15 -3,35% 33,05 34,80 33,83 33,15 33,40 519 42.485.900
25/11/2005 34,49 34,30 0,00% 34,22 34,50 34,37 34,40 34,44 259 24.106.113
24/11/2005 34,49 34,30 -0,29% 34,10 34,60 34,40 34,30 34,31 309 25.491.446
23/11/2005 34,25 34,40 +1,09% 34,00 34,55 34,32 34,40 34,45 442 41.557.425
22/11/2005 32,90 34,03 +3,28% 32,55 34,03 33,29 33,68 34,03 405 35.165.648
21/11/2005 32,95 32,95 +0,76% 32,60 33,00 32,83 32,95 33,00 325 25.280.265
18/11/2005 32,67 32,70 +0,74% 32,30 32,75 32,56 32,65 32,70 267 25.167.837
17/11/2005 32,40 32,46 +2,08% 32,20 32,90 32,63 32,55 32,82 360 35.949.709
16/11/2005 31,04 31,80 +2,51% 30,70 31,96 31,42 31,80 32,00 336 31.549.499
14/11/2005 31,59 31,02 +0,10% 30,01 31,59 30,80 31,06 31,18 336 27.767.581
11/11/2005 32,06 30,99 -2,67% 30,60 32,10 31,13 30,81 30,99 824 66.233.216
10/11/2005 32,88 31,84 -2,63% 31,36 32,89 31,83 31,74 31,84 600 46.454.006
9/11/2005 33,00 32,70 -0,91% 32,10 33,25 32,79 32,65 32,70 335 25.322.866
8/11/2005 32,67 33,00 +1,85% 31,95 33,00 32,41 32,90 33,00 346 26.967.096
7/11/2005 33,09 32,40 -0,92% 32,00 33,40 32,59 32,36 32,40 421 33.352.586
4/11/2005 33,50 32,70 -2,50% 32,50 33,95 32,96 32,55 32,70 505 40.935.759
3/11/2005 33,00 33,54 +2,54% 32,85 33,70 33,31 33,50 33,54 481 39.093.402
1/11/2005 32,26 32,71 +1,62% 32,10 33,30 32,68 32,72 32,89 400 31.942.300
31/10/2005 31,53 32,19 +0,72% 31,20 32,19 31,76 32,02 32,20 284 21.912.139
28/10/2005 31,50 31,96 +2,44% 31,25 31,96 31,49 31,65 31,96 191 18.506.138
27/10/2005 32,20 31,20 -3,11% 31,05 32,39 31,54 31,08 31,35 303 27.330.598
26/10/2005 31,70 32,20 +0,88% 31,30 32,59 32,18 32,20 32,40 213 19.865.175
25/10/2005 32,20 31,92 +0,06% 31,54 32,89 32,16 32,05 32,40 261 23.932.681
24/10/2005 30,75 31,90 +4,42% 30,50 31,92 31,35 31,80 31,95 279 25.121.628
21/10/2005 30,10 30,55 +3,45% 29,80 30,69 30,15 30,50 30,55 372 27.667.763
20/10/2005 31,98 29,53 -5,99% 29,35 31,98 30,43 29,60 29,80 727 49.442.072
19/10/2005 30,70 31,41 +2,65% 29,95 31,55 30,49 31,41 31,50 581 41.242.462
18/10/2005 32,51 30,60 -3,62% 30,60 32,85 31,57 30,60 31,10 551 35.911.770
17/10/2005 31,89 31,75 +1,11% 31,40 31,99 31,66 31,75 31,99 423 28.733.245
14/10/2005 31,81 31,40 -0,25% 30,42 32,05 31,06 31,20 31,45 418 29.454.871
13/10/2005 31,59 31,48 -2,21% 30,63 31,80 31,15 31,50 31,90 504 32.699.052
11/10/2005 32,00 32,19 +2,16% 31,84 32,50 32,07 32,07 32,19 308 26.285.437
10/10/2005 32,30 31,51 -1,53% 31,34 32,40 31,93 31,51 31,64 524 37.723.101
7/10/2005 31,86 32,00 +1,62% 31,60 32,50 32,09 31,71 32,00 472 40.099.866
6/10/2005 32,99 31,49 -5,12% 30,80 32,99 31,94 31,37 31,49 834 58.550.553
5/10/2005 34,79 33,19 -4,10% 32,75 34,79 33,64 32,75 33,19 716 57.262.030
4/10/2005 36,08 34,61 -3,86% 34,57 36,15 35,25 34,61 35,00 710 57.135.267
3/10/2005 35,90 36,00 +1,61% 35,45 36,30 35,89 35,87 36,00 350 27.315.989
30/9/2005 35,69 35,43 -0,62% 35,16 36,00 35,46 35,43 35,90 362 27.589.817
29/9/2005 36,88 35,65 -2,19% 35,51 36,88 35,99 35,65 35,84 444 36.571.404
28/9/2005 36,10 36,45 +1,25% 36,08 36,68 36,37 36,34 36,45 346 26.791.548
27/9/2005 35,40 36,00 +1,58% 34,80 36,00 35,20 35,66 36,00 394 31.459.695
26/9/2005 35,83 35,44 -0,45% 34,56 36,00 35,12 35,22 35,44 649 54.840.053
23/9/2005 36,50 35,60 -1,66% 35,57 36,50 35,86 35,60 35,65 711 62.006.773
22/9/2005 37,11 36,20 -1,87% 35,80 37,49 36,36 36,15 36,25 686 59.659.660
21/9/2005 35,70 36,89 +3,48% 35,50 37,00 36,48 36,89 37,00 490 39.256.852
20/9/2005 36,00 35,65 -0,06% 35,30 36,00 35,53 35,50 35,69 452 37.694.750
19/9/2005 34,90 35,67 +2,06% 34,55 35,67 35,26 35,55 35,67 401 33.096.395
16/9/2005 34,42 34,95 +1,72% 34,15 34,96 34,49 34,81 34,95 399 37.057.207
15/9/2005 34,52 34,36 +0,47% 34,31 34,61 34,46 34,36 34,50 366 30.943.045
14/9/2005 33,77 34,20 +1,42% 33,69 34,20 33,89 34,20 34,40 284 23.586.838
13/9/2005 34,10 33,72 -1,40% 33,70 34,28 33,91 33,72 33,90 399 37.528.643
12/9/2005 35,00 34,20 +1,45% 33,94 35,00 34,24 34,15 34,20 465 47.597.485
9/9/2005 32,99 33,71 +3,15% 32,80 33,99 33,44 33,71 33,90 367 27.197.333
8/9/2005 32,94 32,68 -0,61% 32,55 32,94 32,74 32,77 32,79 366 27.582.065
6/9/2005 32,60 32,88 +1,29% 32,37 32,89 32,66 32,75 32,88 367 26.221.529
5/9/2005 32,50 32,46 +0,62% 32,00 32,80 32,34 32,46 32,80 400 28.499.880
2/9/2005 32,65 32,26 -0,15% 31,87 33,10 32,11 32,17 32,26 482 38.312.919
1/9/2005 32,70 32,31 -75,05% 32,25 32,98 32,60 32,32 32,50 482 41.332.614
31/8/2005 126,90 129,50 +2,37% 126,90 129,50 128,73 129,06 129,50 448 120.874.763
30/8/2005 124,50 126,50 +1,77% 124,50 126,50 125,47 125,70 126,50 345 93.732.746
29/8/2005 123,60 124,30 +2,09% 123,25 124,89 123,80 123,75 124,30 243 61.396.667
26/8/2005 124,21 121,75 -2,13% 121,32 124,44 123,00 121,81 122,60 394 101.640.438
25/8/2005 124,50 124,40 +0,32% 123,26 125,18 124,44 124,20 124,40 302 88.575.005
24/8/2005 121,00 124,00 +2,48% 119,83 124,00 122,25 123,20 124,00 365 89.718.067
23/8/2005 122,40 121,00 -1,29% 120,40 122,99 121,60 120,70 121,00 246 73.651.171
22/8/2005 120,20 122,58 +2,32% 120,20 123,04 121,93 122,00 122,58 339 98.382.283
19/8/2005 118,50 119,80 +1,61% 116,80 120,15 118,81 119,50 119,80 304 71.483.642
18/8/2005 119,09 117,90 -0,42% 117,80 120,50 118,82 117,90 118,80 337 78.446.800
17/8/2005 121,44 118,40 -1,99% 118,21 121,44 119,81 118,40 118,50 449 106.041.697
16/8/2005 123,33 120,80 -1,63% 120,60 123,35 121,70 120,80 121,44 438 110.221.760
15/8/2005 122,71 122,80 +0,58% 120,02 124,00 122,43 122,50 122,80 428 108.591.611
12/8/2005 118,00 122,09 +1,32% 116,60 122,50 119,22 121,99 122,10 492 129.487.114
11/8/2005 119,50 120,50 +0,88% 119,10 121,94 120,41 120,00 120,50 459 111.734.888
10/8/2005 118,50 119,45 +1,05% 118,50 119,80 119,19 119,11 119,45 309 78.832.008
9/8/2005 116,80 118,21 +1,73% 116,50 118,50 117,38 118,21 118,50 378 88.153.957
8/8/2005 114,70 116,20 +1,75% 114,41 116,70 115,81 116,20 116,30 296 75.219.951
5/8/2005 114,00 114,20 +0,97% 113,50 114,81 113,95 113,52 114,20 193 45.968.160
4/8/2005 113,20 113,10 -1,65% 112,99 114,41 113,44 112,98 113,00 300 71.209.721
3/8/2005 113,72 115,00 +1,05% 113,72 115,99 114,90 114,60 115,00 404 96.012.384
2/8/2005 111,00 113,80 +2,52% 111,00 113,80 112,81 113,28 113,80 412 103.052.114
1/8/2005 108,61 111,00 +1,66% 108,55 111,90 110,91 111,00 111,70 359 102.617.973
29/7/2005 109,89 109,19 -1,41% 108,40 110,80 109,56 108,80 109,19 264 58.694.703
28/7/2005 108,25 110,75 +2,55% 108,25 111,00 110,12 110,27 110,70 451 108.543.578
27/7/2005 105,53 108,00 +1,89% 105,53 108,50 107,35 108,00 108,40 281 57.744.497
26/7/2005 105,34 106,00 +0,39% 104,57 106,45 105,77 105,89 106,45 259 56.457.840
25/7/2005 106,70 105,59 -2,41% 104,78 106,70 105,56 106,00 106,06 326 71.675.411
22/7/2005 106,60 108,20 +1,31% 105,60 108,20 106,61 107,60 108,20 270 63.134.722
21/7/2005 105,35 106,80 +1,23% 104,01 106,80 105,85 105,79 106,80 251 55.175.103
20/7/2005 104,81 105,50 +0,86% 103,21 105,90 104,99 105,00 105,30 279 60.627.393
19/7/2005 105,49 104,60 -0,11% 103,21 105,49 104,13 104,50 105,00 284 59.090.256
18/7/2005 105,00 104,71 -0,49% 104,00 105,50 104,66 104,71 105,50 303 65.951.177
15/7/2005 107,80 105,23 -2,11% 104,87 107,80 105,76 104,90 105,44 415 84.940.374
14/7/2005 110,40 107,50 -2,14% 106,73 110,50 108,20 107,25 107,80 399 84.421.518
13/7/2005 110,00 109,85 +0,09% 109,56 110,91 110,13 109,85 110,10 243 50.405.479
12/7/2005 108,36 109,75 +1,24% 108,02 110,20 109,10 109,65 110,05 244 48.826.214
11/7/2005 108,00 108,41 +0,43% 107,75 108,74 108,22 108,00 108,41 258 56.796.585
8/7/2005 108,00 107,95 +0,89% 107,90 109,30 108,63 107,95 109,18 175 35.730.859
7/7/2005 107,90 107,00 -1,83% 106,40 108,30 107,20 106,90 107,00 286 62.141.210
6/7/2005 109,00 109,00 -0,08% 108,70 110,34 109,43 109,00 109,20 210 42.452.999
5/7/2005 108,76 109,09 +1,23% 107,25 110,60 109,46 108,54 109,09 293 70.631.898
4/7/2005 107,80 107,76 -0,50% 106,90 108,80 107,64 107,76 108,60 216 37.713.638
1/7/2005 106,48 108,30 0,00% 105,80 108,50 107,18 108,00 108,30 220 50.845.936
30/6/2005 108,70 108,30 -0,64% 107,53 109,65 108,52 107,60 108,50 215 53.555.397
29/6/2005 109,20 109,00 -0,06% 108,21 110,30 109,04 108,50 108,80 228 49.702.157
28/6/2005 110,51 109,06 -1,39% 109,01 110,92 109,92 108,91 109,48 225 54.307.765
27/6/2005 106,20 110,60 +4,34% 105,40 110,92 109,39 110,60 110,69 343 74.493.647
24/6/2005 108,30 106,00 -2,08% 105,87 109,00 106,89 105,95 106,00 298 67.887.027
23/6/2005 108,00 108,25 -1,50% 108,00 110,50 109,61 108,20 108,50 306 79.896.065
22/6/2005 108,90 109,90 +1,10% 107,70 109,90 108,27 108,05 109,90 269 65.999.705
21/6/2005 109,70 108,70 +0,08% 108,35 109,90 109,04 108,60 108,70 248 66.153.236
20/6/2005 107,70 108,61 +0,98% 107,61 109,89 108,39 108,95 109,50 376 91.246.358
17/6/2005 106,13 107,56 +1,86% 106,13 107,65 106,74 107,01 107,56 332 61.784.593
16/6/2005 103,90 105,60 +2,32% 103,70 105,93 104,81 105,60 105,75 265 57.760.754
15/6/2005 103,00 103,21 +0,01% 101,21 103,80 102,69 103,03 103,80 167 33.646.896
14/6/2005 101,00 103,20 +2,17% 101,00 103,20 101,87 102,61 103,20 129 22.754.356
13/6/2005 101,70 101,01 -0,97% 101,00 102,54 101,76 101,01 101,12 120 23.238.972
10/6/2005 101,50 102,00 +0,49% 101,20 102,70 102,02 101,31 102,00 129 28.658.343
9/6/2005 100,04 101,50 +1,43% 98,97 101,55 100,15 101,31 101,50 159 39.797.649
8/6/2005 100,15 100,07 -0,43% 100,05 101,89 100,97 100,07 100,40 148 35.707.135
7/6/2005 102,00 100,50 -2,24% 99,89 102,00 101,01 100,50 100,85 229 56.910.743
6/6/2005 103,00 102,80 -1,05% 101,01 103,19 101,94 102,27 102,80 199 45.005.942
3/6/2005 105,00 103,89 -0,39% 102,40 105,00 103,13 103,35 103,89 209 51.777.485
2/6/2005 103,60 104,30 +0,53% 103,30 104,58 104,03 104,02 104,15 232 58.600.618
1/6/2005 100,99 103,75 +2,32% 100,50 103,75 102,66 103,67 103,70 241 59.195.572
31/5/2005 101,20 101,40 -0,10% 100,35 101,70 101,08 101,05 101,40 218 51.162.372
30/5/2005 100,80 101,50 +1,50% 100,50 101,90 101,28 101,32 101,50 209 44.177.497
27/5/2005 98,80 100,00 +1,64% 98,80 100,90 99,88 100,00 100,70 223 47.602.994
25/5/2005 97,85 98,39 +0,43% 97,85 99,18 98,56 98,39 98,60 196 33.560.514
24/5/2005 96,10 97,97 +1,63% 95,50 97,98 96,71 97,97 97,99 166 27.934.300
23/5/2005 98,40 96,40 -1,78% 96,30 98,85 96,97 96,31 96,59 166 28.233.935
20/5/2005 98,00 98,15 +0,87% 97,11 98,90 98,25 98,16 98,42 143 31.639.078
19/5/2005 96,99 97,30 +0,41% 96,00 98,00 97,17 96,90 97,30 153 29.278.199
18/5/2005 97,00 96,90 +0,52% 96,02 97,89 97,03 96,80 97,24 238 42.976.450
17/5/2005 93,90 96,40 +2,88% 93,11 96,70 94,56 96,21 96,40 185 35.413.166
16/5/2005 93,60 93,70 +0,75% 92,40 94,00 93,20 93,70 93,80 138 28.686.231
13/5/2005 94,70 93,00 -1,74% 92,05 94,70 93,33 92,80 93,00 217 37.919.846
12/5/2005 97,60 94,65 -1,76% 94,00 98,00 95,96 94,75 95,30 156 29.516.113
11/5/2005 97,00 96,35 +0,16% 95,61 98,11 96,63 96,95 97,99 163 32.228.167
10/5/2005 99,00 96,20 -1,94% 96,05 99,02 98,08 96,80 96,90 179 33.823.930
9/5/2005 99,36 98,10 -0,81% 98,10 99,36 98,71 98,11 99,18 156 29.540.039
6/5/2005 97,50 98,90 +2,91% 97,00 99,80 99,08 98,90 99,40 208 30.518.626
5/5/2005 95,50 96,10 +0,63% 95,40 97,20 96,27 96,10 96,98 234 37.578.970
4/5/2005 94,00 95,50 +1,81% 93,97 95,99 95,03 95,35 95,68 210 37.535.774
3/5/2005 94,00 93,80 -0,47% 92,65 94,79 93,58 93,56 93,60 193 28.379.344
2/5/2005 94,50 94,24 +1,22% 91,85 94,50 93,14 94,10 94,24 234 35.280.074
29/4/2005 93,99 93,10 +1,03% 91,90 93,99 92,74 93,12 93,90 170 29.428.853
28/4/2005 96,00 92,15 -1,97% 91,39 96,00 92,35 92,15 92,80 275 49.844.847
27/4/2005 97,00 94,00 -3,09% 94,00 97,00 95,00 93,96 94,70 198 36.033.462
26/4/2005 95,90 97,00 +1,04% 95,50 97,33 96,76 97,00 97,09 170 42.327.959
25/4/2005 94,00 96,00 +3,23% 93,50 96,49 95,40 95,70 96,00 192 33.893.139
22/4/2005 96,00 93,00 -3,43% 93,00 96,49 95,27 93,00 94,79 179 33.821.691
20/4/2005 95,88 96,30 +0,94% 94,90 96,94 95,70 95,10 96,30 155 29.994.424
19/4/2005 93,10 95,40 +2,53% 93,10 95,50 94,77 95,35 95,40 227 44.143.839
18/4/2005 94,00 93,05 -0,80% 92,16 94,01 93,22 93,05 93,65 243 46.967.975
15/4/2005 94,30 93,80 -1,47% 93,55 96,40 94,63 93,80 94,00 305 53.485.464
14/4/2005 98,27 95,20 -3,10% 95,00 99,80 96,62 95,15 95,20 381 54.389.552
13/4/2005 100,15 98,25 -2,13% 98,20 101,00 99,22 98,25 99,00 283 44.379.380
12/4/2005 101,66 100,39 +0,14% 98,60 101,66 99,65 99,40 100,09 237 41.574.579
11/4/2005 100,00 100,25 +0,25% 99,51 100,30 99,89 100,00 100,25 169 26.372.458
8/4/2005 101,70 100,00 -1,96% 99,75 101,75 100,71 99,90 101,00 203 39.854.851
7/4/2005 101,20 102,00 +1,49% 99,70 102,18 100,95 101,50 101,80 223 43.813.416
6/4/2005 102,51 100,50 -0,79% 100,20 102,89 101,41 100,50 101,31 215 49.535.761
5/4/2005 103,90 101,30 -2,13% 101,01 105,05 103,15 101,45 101,52 288 61.503.501
4/4/2005 104,40 103,50 -0,58% 103,00 105,70 104,26 103,50 104,10 230 49.814.773
1/4/2005 104,00 104,10 +0,68% 102,65 104,50 103,62 104,10 104,20 203 51.181.376
31/3/2005 102,01 103,40 +1,69% 101,41 103,87 102,70 103,05 103,40 223 49.955.282
30/3/2005 99,98 101,68 +2,11% 98,97 101,68 100,25 100,50 101,68 251 50.761.823
29/3/2005 101,40 99,58 -1,19% 98,51 103,10 100,39 99,03 99,58 314 60.897.626
28/3/2005 102,55 100,78 -1,96% 100,78 102,60 101,59 100,85 100,99 253 49.533.447
24/3/2005 102,51 102,80 +1,33% 101,50 105,00 102,52 102,50 102,80 220 46.691.493
23/3/2005 104,00 101,45 -1,50% 101,10 104,00 102,00 101,45 102,80 357 67.100.001
22/3/2005 106,50 103,00 -2,42% 102,11 106,50 105,04 102,81 103,00 315 55.208.462
21/3/2005 106,00 105,55 +0,19% 105,00 106,95 105,72 105,55 106,39 188 37.721.645
18/3/2005 107,80 105,35 -2,00% 105,00 107,97 106,36 105,90 106,80 197 48.741.668
17/3/2005 105,00 107,50 +1,08% 104,70 107,50 106,78 107,22 107,50 189 41.742.390
16/3/2005 102,50 106,35 +1,48% 102,18 106,35 104,20 106,30 106,94 302 61.577.715
15/3/2005 107,99 104,80 -2,96% 104,01 107,99 105,55 104,66 104,75 443 88.231.332
14/3/2005 108,15 108,00 +0,15% 106,50 108,20 107,32 107,00 107,98 342 78.213.284
11/3/2005 111,00 107,84 -1,52% 107,05 112,00 109,11 107,60 107,84 438 96.667.318
10/3/2005 112,60 109,50 -2,32% 108,75 113,50 110,12 109,50 109,74 455 112.360.031
9/3/2005 113,89 112,10 -1,80% 112,10 115,60 114,20 112,50 113,50 345 79.758.862
8/3/2005 114,89 114,15 -1,42% 113,70 114,89 114,27 114,01 114,10 282 66.270.653
7/3/2005 115,50 115,80 +0,02% 113,71 116,98 115,19 115,00 115,84 328 74.926.080
4/3/2005 113,90 115,78 +2,01% 113,90 115,99 115,01 115,00 115,80 359 76.792.713
3/3/2005 111,49 113,50 +3,18% 111,02 113,50 112,46 113,01 113,50 334 89.133.377
2/3/2005 106,39 110,00 +3,09% 105,75 110,00 107,56 109,96 110,00 322 74.488.606
1/3/2005 110,00 106,70 -3,22% 106,00 110,00 107,49 107,20 107,40 529 114.509.512
28/2/2005 112,99 110,25 -2,43% 108,00 113,31 110,70 109,61 110,25 434 87.590.443
25/2/2005 110,50 113,00 +2,35% 109,51 113,50 111,87 112,80 113,00 418 109.644.883
24/2/2005 108,00 110,41 +3,20% 108,00 110,66 109,55 110,41 110,66 428 106.316.722
23/2/2005 105,30 106,99 +1,90% 105,30 106,99 106,38 106,80 106,99 244 55.025.869
22/2/2005 103,20 105,00 +0,99% 103,00 106,79 105,43 104,80 105,00 352 83.405.996
21/2/2005 102,81 103,97 +0,94% 102,81 104,25 103,68 103,61 103,97 187 43.973.117
18/2/2005 102,52 103,00 -0,19% 101,71 103,20 102,54 102,60 103,00 171 41.204.786
17/2/2005 103,00 103,20 +1,03% 103,00 104,22 103,57 103,20 103,30 203 42.260.552
16/2/2005 101,20 102,15 +1,14% 100,02 102,50 101,39 101,46 102,15 220 54.203.008
15/2/2005 101,00 101,00 -0,98% 100,00 101,77 100,67 101,00 101,30 231 44.522.624
14/2/2005 102,00 102,00 -0,89% 101,50 102,50 102,01 101,65 102,00 236 58.914.190
11/2/2005 100,90 102,92 +1,90% 100,90 103,85 102,49 102,57 102,92 362 81.478.467
10/2/2005 100,50 101,00 -0,39% 99,51 101,20 100,37 100,90 100,99 365 99.702.363
9/2/2005 98,01 101,40 +4,37% 98,01 103,40 101,46 100,41 101,70 565 142.080.776
4/2/2005 93,10 97,15 +1,20% 92,50 97,75 95,93 97,10 97,15 323 72.104.378
3/2/2005 95,59 96,00 +0,63% 94,51 96,15 95,39 96,00 96,19 234 44.014.745
2/2/2005 93,48 95,40 +1,76% 93,48 95,44 94,65 95,20 95,44 227 41.571.954
1/2/2005 94,49 93,75 +0,05% 93,30 94,49 93,70 93,75 93,98 152 26.002.410
31/1/2005 93,50 93,70 +0,75% 92,90 93,99 93,36 93,39 93,70 204 34.026.895
28/1/2005 94,00 93,00 -1,46% 92,45 94,00 92,90 92,50 92,99 154 28.438.092
27/1/2005 93,98 94,38 +0,19% 93,06 94,80 93,58 93,16 94,38 229 43.644.269
26/1/2005 93,00 94,20 +2,17% 92,90 94,45 94,00 94,10 94,40 214 46.395.425
24/1/2005 91,25 92,20 +0,24% 91,09 92,70 91,98 92,21 92,38 154 28.111.150
21/1/2005 91,29 91,98 +1,08% 90,51 92,00 91,44 91,40 91,98 187 32.536.543
20/1/2005 92,20 91,00 -2,67% 90,80 92,30 91,54 91,00 91,28 300 44.060.725
19/1/2005 93,70 93,50 +0,60% 92,35 93,70 92,87 93,31 93,50 154 27.164.005
18/1/2005 93,01 92,94 -0,76% 91,90 93,01 92,61 92,50 93,34 194 34.299.051
17/1/2005 94,00 93,65 -0,69% 93,50 94,79 93,99 93,65 93,80 157 24.377.030
14/1/2005 93,10 94,30 +0,64% 93,05 94,30 93,72 94,00 94,30 161 31.914.638
13/1/2005 93,10 93,70 +1,10% 92,50 93,89 93,18 93,51 93,70 182 31.852.514
12/1/2005 93,28 92,68 -0,66% 90,90 94,00 92,30 92,52 92,68 231 43.267.072
11/1/2005 92,30 93,30 +1,52% 91,80 93,80 92,77 93,03 93,30 191 37.949.600
10/1/2005 94,50 91,90 -1,61% 91,89 94,66 93,11 92,00 92,97 207 44.161.341
7/1/2005 93,29 93,40 +0,43% 92,68 94,66 93,56 93,20 93,35 175 35.975.028
6/1/2005 93,05 93,00 +0,43% 92,00 93,50 92,72 92,80 92,84 290 56.152.030
5/1/2005 93,50 92,60 -0,43% 91,81 94,00 92,99 92,70 92,95 270 52.640.971
4/1/2005 94,88 93,00 -1,47% 93,00 95,64 94,61 93,00 93,60 262 43.826.371
3/1/2005 97,25 94,39 -2,89% 94,20 97,90 96,46 94,30 94,39 267 47.730.025
30/12/2004 97,90 97,20 -0,55% 97,00 97,91 97,44 97,07 97,20 179 32.888.995
29/12/2004 96,70 97,74 +0,92% 96,70 97,89 97,38 97,74 97,75 267 52.717.331
28/12/2004 96,80 96,85 -0,05% 96,20 96,99 96,77 96,75 96,90 188 36.222.210
27/12/2004 96,49 96,90 +0,24% 95,60 97,15 96,70 96,79 96,90 211 37.262.593
23/12/2004 95,32 96,67 +1,23% 94,95 96,97 96,01 96,31 96,67 175 34.622.294
22/12/2004 96,96 95,50 -1,53% 95,20 97,30 96,27 95,40 95,60 267 41.886.274
21/12/2004 94,99 96,98 +2,62% 94,60 96,98 96,04 96,70 96,98 289 58.981.736
20/12/2004 94,99 94,50 -0,51% 94,16 95,48 94,89 94,52 94,90 267 50.834.046
17/12/2004 95,59 94,98 -0,54% 94,30 96,10 95,29 94,60 94,98 270 62.198.028
16/12/2004 93,69 95,50 +2,25% 93,69 95,50 94,70 95,30 95,50 353 77.428.859
15/12/2004 93,50 93,40 +0,05% 92,00 93,88 92,83 93,00 93,50 302 67.684.156
14/12/2004 92,79 93,35 +0,92% 92,65 93,49 93,09 93,20 93,35 258 54.413.999
13/12/2004 92,49 92,50 +0,65% 91,80 92,99 92,29 92,50 92,98 217 48.747.592
10/12/2004 91,50 91,90 +1,55% 90,50 92,38 91,45 91,90 92,30 233 38.466.769
9/12/2004 93,89 90,50 -2,95% 90,50 93,89 91,60 90,60 90,80 341 58.993.143
8/12/2004 92,90 93,25 +0,65% 91,71 93,25 92,41 93,01 93,25 267 50.410.537
7/12/2004 94,20 92,65 -1,65% 92,41 94,20 93,23 92,65 93,64 293 47.466.116
6/12/2004 94,00 94,20 +0,80% 93,50 94,80 94,18 94,02 94,20 261 49.425.209
3/12/2004 94,70 93,45 -0,49% 93,23 94,70 93,70 93,30 93,45 305 43.592.158
2/12/2004 95,79 93,91 -1,36% 93,40 95,85 94,61 94,10 94,50 327 59.163.800
1/12/2004 93,80 95,20 +2,15% 93,65 96,00 95,14 95,20 95,30 381 68.577.049
30/11/2004 92,40 93,20 +1,07% 91,90 93,20 92,52 92,81 93,20 265 45.455.290
29/11/2004 93,80 92,21 -1,80% 92,00 93,99 92,66 92,21 93,00 333 51.737.119
26/11/2004 94,39 93,90 -0,11% 93,01 94,39 93,44 93,65 93,90 354 79.842.024
25/11/2004 93,00 94,00 +4,85% 92,01 94,20 93,32 94,00 94,24 393 86.536.106
24/11/2004 90,50 89,65 -0,39% 89,54 91,00 90,11 89,71 90,35 424 88.343.932
23/11/2004 91,80 90,00 -1,96% 89,90 92,50 90,73 90,00 90,73 499 88.174.144
22/11/2004 90,69 91,80 +1,54% 90,22 92,10 91,31 91,60 92,00 289 65.430.347
19/11/2004 91,99 90,41 -0,65% 90,00 92,30 90,67 90,50 90,99 490 79.365.763
18/11/2004 92,20 91,00 -1,09% 90,42 92,72 91,33 90,53 91,00 499 83.615.299
17/11/2004 92,00 92,00 +0,60% 91,74 92,99 92,32 92,15 92,50 384 67.455.730
16/11/2004 95,75 91,45 -4,54% 91,45 95,75 92,55 91,50 91,89 823 148.078.685
12/11/2004 95,90 95,80 +0,42% 95,60 96,42 95,97 95,76 95,80 183 29.292.625
11/11/2004 95,50 95,40 +0,42% 94,33 95,50 95,16 95,11 95,40 152 30.342.914
10/11/2004 94,10 95,00 +1,06% 94,10 95,24 94,81 94,61 95,00 172 27.997.673
9/11/2004 94,99 94,00 -0,57% 93,00 95,00 93,95 94,00 94,15 251 41.259.800
8/11/2004 96,01 94,54 -1,11% 94,00 96,35 95,11 94,54 94,59 240 38.635.169
5/11/2004 94,99 95,60 +0,84% 94,51 96,00 95,41 95,60 95,87 217 49.545.789
4/11/2004 94,40 94,80 +0,87% 94,20 94,98 94,43 94,45 94,80 192 43.366.575
3/11/2004 94,36 93,98 +0,09% 93,40 95,00 94,24 93,68 93,98 285 64.044.989
1/11/2004 94,10 93,90 +0,32% 93,02 94,37 93,67 93,90 94,20 140 27.990.242
29/10/2004 93,39 93,60 +0,75% 92,60 94,00 93,30 93,60 93,88 165 25.950.305
28/10/2004 94,20 92,90 -1,28% 92,60 94,20 93,38 92,71 92,85 214 40.729.842
27/10/2004 93,65 94,10 +0,64% 93,65 94,99 94,19 93,75 94,10 137 22.436.811
26/10/2004 95,04 93,50 -0,87% 92,50 95,20 93,87 93,50 93,90 234 37.340.738
25/10/2004 95,00 94,32 -0,51% 94,00 95,10 94,57 94,32 94,77 210 38.150.093
22/10/2004 94,99 94,80 +0,85% 94,20 95,79 94,88 94,20 94,85 163 23.246.810
21/10/2004 92,25 94,00 +1,46% 91,00 94,68 93,97 93,60 94,30 158 26.606.400
20/10/2004 92,89 92,65 -0,27% 91,00 95,00 92,54 92,25 92,65 217 37.809.790
19/10/2004 95,00 92,90 -2,21% 92,90 96,00 94,69 92,80 93,00 210 37.671.075
18/10/2004 93,50 95,00 +2,26% 92,50 95,00 93,93 94,57 95,00 190 41.400.805
15/10/2004 91,50 92,90 +2,09% 91,45 92,90 92,02 92,30 92,90 219 44.567.302
14/10/2004 91,40 91,00 -0,93% 88,00 91,98 90,56 91,00 91,30 304 59.439.889
13/10/2004 94,89 91,85 -4,22% 90,00 94,89 91,61 91,65 91,85 452 88.382.273
11/10/2004 97,00 95,90 -0,67% 94,30 97,55 95,93 95,62 95,90 143 27.601.843
8/10/2004 97,90 96,55 -0,77% 96,50 97,90 97,33 96,55 96,60 220 35.217.982
7/10/2004 96,52 97,30 +0,78% 96,30 97,50 97,12 97,16 97,30 199 31.963.725
6/10/2004 96,40 96,55 +0,57% 95,70 97,60 96,66 96,31 96,80 291 58.178.041
5/10/2004 94,79 96,00 +1,59% 94,00 96,00 94,89 95,60 96,00 240 39.142.262
4/10/2004 94,44 94,50 +0,54% 94,06 95,00 94,63 94,50 94,60 225 32.410.623
1/10/2004 91,90 93,99 +0,28% 91,40 94,39 93,30 93,80 93,99 278 43.867.739
30/9/2004 94,00 93,73 -0,29% 93,70 94,25 93,98 93,80 94,05 198 32.050.129
29/9/2004 93,80 94,00 +0,64% 93,10 94,10 93,55 93,60 94,00 231 40.580.335
28/9/2004 93,20 93,40 +0,43% 92,00 93,50 93,10 93,40 93,60 210 33.339.714
27/9/2004 92,25 93,00 +0,66% 91,50 93,50 93,01 92,81 93,19 257 39.323.285
24/9/2004 91,05 92,39 +1,64% 90,50 92,55 92,09 92,10 92,39 273 58.914.663
23/9/2004 89,00 90,90 +2,93% 89,00 90,97 90,16 90,85 90,91 162 34.279.303
22/9/2004 89,52 88,31 -1,00% 88,21 90,35 89,78 88,30 89,33 267 58.655.344
21/9/2004 87,99 89,20 +1,19% 87,56 89,50 88,64 89,20 89,35 208 45.196.510
20/9/2004 88,10 88,15 +1,32% 87,70 88,88 88,24 87,52 88,15 220 47.174.854
17/9/2004 86,20 87,00 +0,87% 86,00 87,26 86,79 87,05 87,09 200 31.277.884
16/9/2004 85,16 86,25 +1,17% 85,16 86,25 85,81 86,00 86,25 148 28.408.129
15/9/2004 85,20 85,25 -0,18% 84,65 85,89 85,46 85,25 85,40 120 24.475.113
14/9/2004 84,00 85,40 +2,15% 84,00 85,65 85,08 85,40 85,50 228 42.172.564
13/9/2004 84,01 83,60 -0,18% 83,60 84,70 84,24 83,30 83,99 186 30.746.235
10/9/2004 84,50 83,75 -1,24% 83,71 84,50 84,08 83,75 83,80 148 22.253.560
9/9/2004 84,10 84,80 +0,71% 83,50 84,94 84,35 84,75 84,80 189 34.282.645
8/9/2004 83,40 84,20 +1,20% 83,40 84,50 84,23 84,20 84,35 157 28.234.402
6/9/2004 83,75 83,20 +0,36% 82,75 83,75 83,02 82,80 83,20 112 16.837.638
3/9/2004 83,75 82,90 -0,24% 82,90 83,75 83,34 82,95 83,68 143 21.566.196
2/9/2004 82,10 83,10 +1,34% 81,50 83,34 82,76 83,10 83,50 173 33.539.390
1/9/2004 82,00 82,00 +0,37% 81,80 82,90 82,35 82,38 82,40 189 29.753.435
31/8/2004 82,30 81,70 -0,73% 81,60 82,50 82,06 81,60 82,21 179 31.331.862
30/8/2004 82,61 82,30 -0,18% 81,70 82,61 82,11 81,90 82,25 163 26.061.842
27/8/2004 82,80 82,45 -0,90% 82,45 83,15 82,75 82,40 82,45 119 23.209.497
26/8/2004 84,05 83,20 -1,01% 82,31 84,05 82,93 82,70 83,15 143 29.508.561
25/8/2004 84,11 84,05 +1,14% 83,43 84,50 83,94 83,70 84,00 163 28.966.927
24/8/2004 84,39 83,10 -1,07% 83,00 84,90 83,83 83,00 83,20 185 35.834.190
23/8/2004 83,91 84,00 -0,47% 83,62 85,20 84,22 84,00 84,24 227 45.977.580
20/8/2004 81,79 84,40 +3,24% 81,79 84,85 83,73 84,01 84,30 327 54.379.838
19/8/2004 80,92 81,75 +1,18% 80,92 82,50 81,93 81,71 81,95 325 56.950.634
18/8/2004 80,00 80,80 +1,13% 79,51 80,83 80,23 80,80 80,83 256 39.841.704
17/8/2004 80,01 79,90 -0,32% 79,73 80,68 80,05 79,85 80,00 201 44.794.074
16/8/2004 79,50 80,16 +1,15% 79,30 80,70 79,92 80,00 80,17 175 33.978.522
13/8/2004 80,70 79,25 -1,50% 79,00 80,70 80,06 79,30 80,07 181 24.174.098
12/8/2004 79,80 80,46 +1,14% 79,75 80,80 80,16 80,20 80,46 238 33.550.161
11/8/2004 79,30 79,55 +0,26% 79,30 80,80 80,10 79,50 79,98 225 43.378.855
10/8/2004 78,21 79,34 +1,84% 78,21 79,49 79,20 79,34 79,35 219 31.969.269
9/8/2004 78,40 77,91 -0,12% 77,56 78,71 77,99 77,91 78,05 174 24.919.681
6/8/2004 78,00 78,00 +2,36% 76,70 78,05 77,53 77,80 78,00 168 23.298.074
5/8/2004 79,00 76,20 -2,82% 76,20 79,50 78,36 76,10 76,20 266 43.101.532
4/8/2004 77,99 78,41 +1,17% 77,11 78,90 78,17 78,20 78,41 228 32.971.090
3/8/2004 78,08 77,50 -0,42% 77,50 78,18 77,91 77,50 78,10 183 28.108.679
2/8/2004 77,90 77,83 -0,22% 76,76 78,12 77,44 77,83 78,12 206 30.209.443
30/7/2004 78,10 78,00 -0,51% 77,50 79,17 78,41 77,80 78,00 261 39.009.881
29/7/2004 77,30 78,40 +1,62% 77,01 78,40 77,68 78,20 78,21 237 35.077.347
28/7/2004 75,89 77,15 +1,58% 75,80 77,20 76,55 76,87 77,15 246 36.821.737
27/7/2004 74,80 75,95 +1,40% 74,26 75,95 74,70 75,72 75,95 209 26.608.616
26/7/2004 75,00 74,90 +0,54% 73,63 75,89 74,37 74,20 74,90 216 32.595.328
23/7/2004 75,97 74,50 -0,67% 74,47 75,97 75,01 74,51 75,20 275 42.366.740
22/7/2004 76,51 75,00 -1,96% 75,00 76,51 75,58 75,00 75,55 243 36.159.845
21/7/2004 78,39 76,50 -0,26% 76,50 78,39 77,10 76,50 76,90 239 38.215.618
20/7/2004 77,90 76,70 -0,38% 76,70 77,90 76,99 76,71 77,09 286 47.495.287
19/7/2004 78,35 76,99 -1,67% 76,51 78,80 77,66 76,99 77,00 230 35.348.763
16/7/2004 77,99 78,30 +1,62% 77,70 78,50 78,14 78,18 78,45 290 46.889.660
15/7/2004 75,00 77,05 +3,56% 74,90 77,28 76,33 76,60 77,05 252 45.312.545
14/7/2004 74,22 74,40 -0,80% 73,91 74,99 74,23 74,15 74,69 241 32.811.460
13/7/2004 75,00 75,00 +0,42% 74,16 75,33 74,51 74,36 74,99 252 29.904.374
12/7/2004 74,50 74,69 +1,30% 73,84 75,00 74,25 74,69 74,70 190 26.901.494
8/7/2004 74,30 73,73 -0,83% 73,71 75,00 74,25 73,73 74,50 271 36.086.288
7/7/2004 75,55 74,35 -1,39% 74,35 76,06 74,94 74,35 74,90 216 36.096.863
6/7/2004 76,00 75,40 -1,62% 75,26 77,00 76,01 75,30 75,70 163 27.571.843
5/7/2004 77,00 76,64 -0,73% 76,20 77,18 76,57 76,41 76,64 145 21.851.519
2/7/2004 76,95 77,20 +0,78% 76,70 77,40 77,08 77,15 77,30 168 23.550.256
1/7/2004 77,20 76,60 -0,91% 76,34 77,20 76,81 76,99 77,00 175 27.853.013
30/6/2004 75,99 77,30 +3,07% 75,00 77,30 75,70 76,85 76,99 182 31.985.279
29/6/2004 75,05 75,00 +1,08% 74,70 75,50 75,08 75,00 76,19 119 18.203.604
28/6/2004 77,02 74,20 -2,30% 74,20 77,02 75,43 74,02 75,00 203 28.048.974
25/6/2004 77,90 75,95 -1,36% 75,75 77,90 76,52 75,95 76,48 204 30.868.103
24/6/2004 77,51 77,00 -0,63% 77,00 78,20 77,70 77,00 77,64 140 22.310.700
23/6/2004 74,35 77,49 +4,72% 74,35 77,49 76,21 77,02 77,49 308 45.886.917
22/6/2004 73,85 74,00 +0,48% 73,39 74,70 73,94 73,70 74,00 137 21.598.312
21/6/2004 74,90 73,65 -1,66% 73,61 75,00 74,15 73,65 73,99 160 21.718.486
18/6/2004 74,15 74,89 +0,48% 74,15 75,74 74,94 74,80 74,89 154 19.125.890
17/6/2004 74,80 74,53 -0,51% 74,22 75,19 74,82 74,22 74,95 134 18.765.595
16/6/2004 74,50 74,91 +0,64% 73,80 75,26 74,69 74,65 74,91 262 44.763.335
15/6/2004 74,01 74,43 +2,68% 73,66 74,98 74,54 74,43 74,80 243 35.596.567
14/6/2004 72,00 72,49 -0,43% 70,50 72,49 71,48 72,20 72,49 264 35.490.849
11/6/2004 72,61 72,80 +0,69% 71,80 72,80 72,36 72,80 73,40 150 15.992.436
9/6/2004 73,02 72,30 -1,09% 71,85 73,55 72,37 72,00 72,30 223 28.074.368
8/6/2004 74,55 73,10 -1,23% 73,01 74,95 74,25 73,41 73,97 201 27.824.616
7/6/2004 73,00 74,01 +1,80% 73,00 74,20 73,79 74,01 74,15 225 30.859.287
4/6/2004 73,35 72,70 +0,14% 72,51 73,41 72,88 72,70 72,90 166 21.127.058
3/6/2004 73,50 72,60 -0,94% 72,03 73,50 72,78 72,60 72,90 158 19.221.373
2/6/2004 74,10 73,29 -0,29% 73,27 75,00 74,23 73,29 73,96 247 36.313.962
1/6/2004 71,49 73,50 +1,94% 71,40 73,50 72,52 73,21 73,50 210 28.614.028
31/5/2004 71,79 72,10 +0,90% 70,80 72,10 71,39 71,55 72,10 172 25.664.203
28/5/2004 72,98 71,46 -1,16% 70,65 73,39 71,58 71,46 72,20 256 39.988.185
27/5/2004 71,00 72,30 +3,29% 70,50 72,40 71,32 72,20 72,30 262 41.969.866
26/5/2004 71,39 70,00 -0,57% 70,00 71,39 70,50 70,00 70,59 215 26.867.678
25/5/2004 71,80 70,40 -1,29% 70,30 71,98 70,94 70,30 70,99 270 38.926.766
24/5/2004 68,90 71,32 +4,91% 68,20 71,39 69,48 70,31 71,20 311 43.331.497
21/5/2004 70,76 67,98 -1,93% 67,01 70,76 68,05 67,23 67,99 509 58.645.697
20/5/2004 70,95 69,32 -2,85% 69,32 71,20 70,45 69,32 69,69 222 27.277.273
19/5/2004 72,51 71,35 +0,99% 70,95 72,52 71,48 71,10 71,35 303 42.588.215
18/5/2004 72,00 70,65 -0,07% 70,11 72,70 70,97 71,00 71,40 258 27.458.703
17/5/2004 73,79 70,70 -3,02% 70,00 73,79 71,16 70,71 71,20 288 34.095.044
14/5/2004 75,20 72,90 -3,06% 72,90 76,69 74,09 73,30 73,80 271 36.920.566
13/5/2004 73,00 75,20 +1,48% 72,40 75,20 74,02 75,00 75,20 159 21.797.056
12/5/2004 74,92 74,10 -1,04% 72,60 75,19 73,77 74,15 74,95 192 23.674.463
11/5/2004 69,90 74,88 +9,79% 69,90 74,88 71,88 73,41 74,88 297 33.851.967
10/5/2004 70,99 68,20 -4,48% 68,01 70,99 69,20 68,20 68,80 349 46.503.968
7/5/2004 74,92 71,40 -4,29% 70,90 74,92 72,76 71,40 73,39 353 42.284.524
6/5/2004 78,02 74,60 -6,05% 74,60 78,87 75,69 74,60 75,46 383 46.235.989
5/5/2004 79,40 79,40 +2,39% 77,56 79,99 78,82 79,21 79,40 239 29.881.320
4/5/2004 75,01 77,55 +4,80% 75,01 78,10 76,54 78,00 78,10 201 30.120.775
3/5/2004 74,00 74,00 +1,15% 73,00 75,49 73,89 73,60 75,00 212 29.185.336
30/4/2004 75,10 73,16 -2,06% 73,00 76,50 74,47 73,30 74,89 351 47.985.864
29/4/2004 79,40 74,70 -5,68% 73,60 80,00 76,02 74,70 75,30 477 62.199.568
28/4/2004 81,20 79,20 -2,34% 78,65 81,89 79,76 79,21 79,89 282 36.704.303
27/4/2004 80,70 81,10 +1,24% 80,60 81,99 81,49 81,20 81,85 164 23.713.091
26/4/2004 82,00 80,11 -2,89% 80,11 82,60 81,40 80,11 82,00 158 22.127.723
23/4/2004 81,50 82,49 +0,61% 80,45 82,49 81,48 82,49 82,75 155 23.134.314
22/4/2004 81,98 81,99 +0,60% 80,09 81,99 80,88 81,10 82,97 226 34.025.328
20/4/2004 84,78 81,50 -3,21% 81,50 84,78 82,98 81,50 83,00 191 27.385.724
19/4/2004 84,60 84,20 -0,59% 83,41 85,00 83,99 83,80 84,20 193 24.156.638
16/4/2004 84,90 84,70 -0,90% 84,12 86,00 85,15 84,61 84,99 159 21.551.543
15/4/2004 85,96 85,47 -0,62% 84,01 85,96 84,92 85,00 85,47 173 24.194.884
14/4/2004 87,00 86,00 -1,73% 85,70 87,00 86,20 85,83 86,00 172 22.748.222
13/4/2004 88,53 87,51 -0,56% 87,04 89,40 88,59 87,15 87,50 219 39.037.870
12/4/2004 86,99 88,00 +1,44% 86,99 88,65 87,80 87,80 88,00 230 34.421.527
8/4/2004 85,40 86,75 +1,76% 85,20 87,15 86,34 86,75 87,00 181 35.426.714
7/4/2004 85,80 85,25 -0,76% 84,76 86,00 85,21 85,25 85,35 134 21.129.771
6/4/2004 85,99 85,90 +0,82% 85,00 86,30 85,56 85,81 85,90 175 26.228.744
5/4/2004 86,50 85,20 -1,32% 85,00 86,50 85,83 85,20 85,64 199 33.662.794
2/4/2004 85,01 86,34 +1,76% 84,61 86,55 85,65 85,24 86,34 202 34.397.688
1/4/2004 85,71 84,85 -0,98% 84,58 86,70 85,87 84,85 85,00 258 40.423.507
31/3/2004 83,30 85,69 +2,62% 83,01 85,69 84,41 83,83 85,69 269 41.097.831
30/3/2004 81,39 83,50 +1,03% 81,00 83,50 82,25 82,87 83,50 159 27.294.550
29/3/2004 83,20 82,65 +0,69% 82,03 83,50 82,90 82,65 82,99 193 24.267.373
26/3/2004 82,50 82,08 +0,10% 82,08 83,00 82,64 82,08 83,00 136 20.216.378
25/3/2004 82,10 82,00 +0,24% 81,00 82,98 81,90 82,05 82,63 151 24.335.398
24/3/2004 81,85 81,80 -0,24% 81,00 83,30 82,06 81,80 82,09 168 24.057.350
23/3/2004 82,40 82,00 -0,35% 81,03 83,70 82,47 82,00 82,93 185 30.909.135
22/3/2004 82,30 82,29 -2,70% 82,00 83,53 82,45 82,30 82,50 183 21.719.271
19/3/2004 85,90 84,57 -1,32% 83,50 86,30 84,70 83,60 84,57 169 30.324.946
18/3/2004 83,99 85,70 +3,56% 82,20 86,25 84,18 85,70 85,99 328 41.217.230
17/3/2004 82,98 82,75 +1,97% 81,27 82,98 82,17 82,35 82,75 220 25.034.658
16/3/2004 82,60 81,15 +0,56% 80,19 82,60 81,08 81,15 81,94 300 39.012.326
15/3/2004 83,50 80,70 -3,24% 80,40 83,50 81,69 80,50 81,00 236 42.751.989
12/3/2004 82,10 83,40 +2,96% 82,10 85,94 83,38 83,33 84,00 204 35.241.964
11/3/2004 82,25 81,00 -2,17% 80,50 85,08 82,54 80,55 82,99 256 44.496.734
10/3/2004 85,81 82,80 -4,50% 82,80 87,00 85,48 82,81 84,49 221 35.245.959
9/3/2004 86,50 86,70 +0,35% 86,00 87,77 86,85 86,40 86,70 219 37.817.379
8/3/2004 86,00 86,40 +0,83% 85,61 86,99 86,37 86,20 86,40 179 28.520.971
5/3/2004 85,80 85,69 +0,81% 84,85 86,00 85,42 85,40 85,69 156 25.772.737
4/3/2004 85,70 85,00 0,00% 84,90 86,40 85,81 84,51 86,20 177 28.599.897
3/3/2004 85,90 85,00 -0,58% 85,00 86,30 85,66 85,00 86,19 158 21.065.139
2/3/2004 84,00 85,50 +0,59% 82,80 86,09 84,91 85,20 85,80 204 31.911.413
1/3/2004 82,50 85,00 +4,03% 82,50 85,79 84,24 85,00 85,29 251 39.921.281
27/2/2004 82,00 81,71 +0,13% 81,21 82,00 81,58 81,61 82,00 148 22.917.891
26/2/2004 82,00 81,60 -1,09% 81,40 82,35 81,81 81,50 81,60 148 22.204.623
25/2/2004 81,00 82,50 +2,48% 81,00 83,00 82,26 82,30 82,59 102 16.881.122
20/2/2004 80,50 80,50 -0,86% 77,00 81,20 79,45 80,70 81,10 333 41.024.682
19/2/2004 84,20 81,20 -4,25% 81,15 84,20 82,25 81,20 81,90 241 33.221.227
18/2/2004 85,99 84,80 -1,40% 84,12 86,20 85,01 84,50 84,80 166 25.146.006
17/2/2004 85,50 86,00 +1,47% 83,54 86,00 84,49 85,50 86,00 232 35.931.798
16/2/2004 86,00 84,75 -2,36% 83,95 86,00 84,78 84,25 84,75 266 39.516.936
13/2/2004 87,30 86,80 -0,34% 85,21 88,39 86,77 85,80 86,80 269 42.125.696
12/2/2004 87,50 87,10 -0,10% 85,40 87,70 86,90 87,01 87,25 206 34.229.343
11/2/2004 84,26 87,19 +4,17% 84,26 87,30 86,14 86,69 87,15 279 46.568.289
10/2/2004 81,50 83,70 +2,70% 81,50 83,98 82,89 83,50 83,51 199 23.083.166
9/2/2004 82,70 81,50 -1,81% 81,50 82,88 82,30 81,50 82,25 177 26.501.697
6/2/2004 77,50 83,00 +6,96% 76,20 83,00 78,90 81,60 83,00 315 47.525.949
5/2/2004 79,00 77,60 -1,02% 77,57 80,00 79,05 77,70 78,15 193 31.467.685
4/2/2004 81,00 78,40 -1,38% 78,00 81,65 80,13 78,40 79,50 227 32.803.550
3/2/2004 79,61 79,50 +2,19% 78,90 80,50 79,66 78,90 79,50 225 36.334.790
2/2/2004 78,70 77,80 -0,70% 76,40 78,70 77,49 77,34 77,80 299 41.280.723
30/1/2004 81,00 78,35 -2,67% 78,01 81,30 79,89 78,36 79,97 327 48.537.719
29/1/2004 85,49 80,50 -7,15% 80,50 85,49 82,51 80,50 82,40 416 63.378.773
28/1/2004 86,49 86,70 +0,46% 85,56 87,35 86,76 86,00 86,40 168 30.367.960
27/1/2004 86,65 86,30 -0,58% 85,06 87,15 85,90 86,30 86,50 206 38.137.241
26/1/2004 86,50 86,80 +1,52% 85,42 87,20 86,34 86,20 86,80 140 24.894.037
23/1/2004 84,73 85,50 -0,28% 84,00 87,50 84,83 85,50 86,15 195 33.770.946
22/1/2004 84,50 85,74 -0,56% 83,50 86,10 85,12 85,00 85,74 203 34.147.635
21/1/2004 88,29 86,22 -2,01% 86,21 88,29 86,85 86,20 86,22 203 37.914.919
20/1/2004 86,49 87,99 +2,37% 86,00 88,40 87,28 87,71 87,90 211 35.017.729
19/1/2004 84,50 85,95 +2,32% 84,30 86,00 85,10 85,00 85,99 173 28.873.998
16/1/2004 81,51 84,00 +1,82% 81,00 84,00 82,30 83,55 84,00 222 38.360.163
15/1/2004 83,99 82,50 -2,48% 82,50 83,99 83,25 82,55 83,66 294 47.489.779
14/1/2004 87,20 84,60 -2,02% 82,70 87,20 84,57 84,60 84,99 349 52.891.350
13/1/2004 87,00 86,34 +0,98% 86,30 88,00 87,10 86,35 87,00 215 38.841.658
12/1/2004 86,79 85,50 -0,47% 85,50 88,29 86,44 86,00 86,30 314 54.045.420
9/1/2004 88,40 85,90 -1,60% 85,50 88,40 86,39 86,39 86,49 324 67.674.831
8/1/2004 89,20 87,30 -0,56% 85,10 89,20 86,72 87,40 87,95 294 61.036.387
7/1/2004 88,90 87,79 -2,46% 87,32 92,50 89,68 87,79 88,20 493 112.771.014
6/1/2004 83,84 90,00 +7,40% 83,84 90,00 85,54 87,90 88,70 342 53.172.409
5/1/2004 79,30 83,80 +5,81% 79,30 84,00 82,02 83,50 83,80 273 37.405.822
2/1/2004 77,00 79,20 +3,33% 76,80 79,20 77,89 79,15 79,29 109 14.775.818
30/12/2003 77,00 76,65 +1,39% 76,65 78,00 77,11 76,60 76,76 145 25.610.582
29/12/2003 75,35 75,60 +0,60% 75,35 76,50 75,73 76,20 76,30 121 16.541.876
26/12/2003 76,90 75,15 -0,92% 74,65 77,00 75,38 75,15 76,00 181 27.939.267
23/12/2003 77,68 75,85 -1,49% 75,85 78,99 77,09 75,85 76,48 233 32.041.771
22/12/2003 75,70 77,00 +1,72% 75,40 77,40 76,43 76,70 77,40 193 26.294.964
19/12/2003 75,46 75,70 +0,80% 75,46 76,40 75,82 75,70 75,90 169 21.427.787
18/12/2003 74,29 75,10 +1,08% 73,68 75,25 74,58 74,90 75,20 187 30.263.808
17/12/2003 73,00 74,30 +2,62% 72,60 74,45 73,63 73,90 74,30 179 27.003.700
16/12/2003 72,00 72,40 +1,47% 71,20 72,97 72,08 72,15 72,40 134 22.300.488
15/12/2003 73,30 71,35 -0,92% 71,35 73,40 72,63 71,35 71,86 163 24.590.259
12/12/2003 74,00 72,01 -1,15% 72,00 74,49 73,18 72,00 72,20 191 23.822.575
11/12/2003 71,50 72,85 +2,61% 71,30 73,90 72,67 73,00 73,40 223 32.584.110
10/12/2003 71,31 71,00 -0,70% 71,00 72,50 71,71 71,00 71,69 201 24.859.731
9/12/2003 68,75 71,50 +3,91% 68,75 71,90 70,46 70,92 71,50 291 45.621.867
8/12/2003 68,80 68,81 +0,01% 68,27 68,81 68,57 68,60 68,81 135 16.665.609
5/12/2003 68,50 68,80 +0,88% 68,21 68,97 68,63 68,60 68,80 131 17.171.119
4/12/2003 68,20 68,20 -0,37% 67,50 68,50 67,97 68,20 68,50 141 17.684.000
3/12/2003 68,99 68,45 -0,07% 68,00 69,00 68,29 68,05 68,45 160 20.146.429
2/12/2003 68,15 68,50 +0,74% 67,83 68,99 68,54 68,50 68,60 183 23.175.198
1/12/2003 67,98 68,00 +1,49% 66,80 68,00 67,49 67,93 68,00 166 19.017.904
28/11/2003 66,70 67,00 +0,45% 66,30 67,19 66,56 67,00 67,15 121 11.664.725
27/11/2003 66,25 66,70 +0,45% 66,01 67,00 66,54 66,75 66,90 141 17.688.329
26/11/2003 67,00 66,40 -5,01% 65,80 67,10 66,44 66,10 66,55 265 33.927.781
25/11/2003 69,05 69,90 +1,63% 69,05 69,90 69,37 69,71 69,90 168 20.533.686
24/11/2003 69,80 68,78 -0,32% 68,78 69,90 69,18 68,78 69,00 220 28.751.180
21/11/2003 68,50 69,00 +0,39% 68,30 69,30 68,81 68,80 69,00 179 24.058.261
20/11/2003 69,49 68,73 +0,19% 68,60 69,49 68,92 68,73 69,10 144 21.527.319
19/11/2003 68,45 68,60 +0,28% 67,56 68,72 68,29 68,40 68,60 158 24.960.769
18/11/2003 68,00 68,41 +1,33% 67,61 68,41 67,90 68,10 68,49 156 24.051.429
17/11/2003 68,85 67,51 -2,02% 67,40 68,87 67,74 67,51 67,79 177 22.737.626
14/11/2003 68,60 68,90 +2,53% 67,79 69,00 68,43 68,40 68,90 258 38.343.832
13/11/2003 67,00 67,20 +0,60% 66,35 67,40 66,89 67,18 67,20 177 27.021.093
12/11/2003 65,80 66,80 +2,27% 65,80 67,00 66,47 66,50 66,70 211 25.817.482
11/11/2003 64,79 65,32 +0,51% 64,00 65,55 65,05 65,40 65,49 147 21.459.792
10/11/2003 65,50 64,99 -0,63% 64,50 65,50 64,81 64,74 64,99 98 16.637.826
7/11/2003 65,20 65,40 +0,31% 65,01 65,81 65,48 65,00 65,40 112 18.217.251
6/11/2003 64,48 65,20 +3,31% 63,50 65,20 64,21 64,41 65,19 148 21.561.701
5/11/2003 65,49 63,11 -1,85% 63,00 65,49 63,56 63,11 63,50 211 30.624.363
4/11/2003 65,00 64,30 -1,08% 64,30 65,90 65,41 64,30 65,60 159 19.643.707
3/11/2003 64,00 65,00 +2,52% 63,40 65,00 63,87 64,30 65,00 133 18.834.924
31/10/2003 64,20 63,40 -0,63% 63,00 64,20 63,33 63,40 63,70 130 15.503.486
30/10/2003 64,90 63,80 -0,31% 63,10 65,69 63,94 63,50 63,80 126 17.207.898
29/10/2003 65,40 64,00 -0,78% 64,00 66,79 65,53 64,00 64,60 141 23.260.911
28/10/2003 64,40 64,50 +0,86% 63,90 64,90 64,35 64,50 64,90 146 15.727.553
27/10/2003 64,50 63,95 +0,47% 63,71 64,50 64,09 63,70 64,20 103 12.862.740
24/10/2003 62,50 63,65 +1,84% 62,10 64,20 63,28 63,65 64,05 120 19.282.585
23/10/2003 63,00 62,50 -2,05% 62,00 63,47 62,70 62,66 63,48 173 25.623.305
22/10/2003 64,50 63,81 -1,91% 63,81 64,85 64,13 63,81 64,20 161 21.319.833
21/10/2003 65,00 65,05 +0,09% 64,70 65,80 65,06 65,05 65,49 127 16.970.151
20/10/2003 64,50 64,99 +0,31% 63,70 64,99 64,24 64,81 64,99 162 23.477.071
17/10/2003 65,79 64,79 +0,06% 64,40 65,79 64,71 64,68 64,79 95 12.399.453
16/10/2003 66,10 64,75 -1,89% 64,13 67,49 64,95 64,60 65,00 152 19.145.086
15/10/2003 67,24 66,00 -1,93% 65,02 67,50 66,35 66,00 67,09 163 27.144.864
14/10/2003 68,30 67,30 -1,03% 67,10 68,30 67,60 67,10 67,20 135 19.207.591
13/10/2003 66,50 68,00 +1,34% 66,50 68,00 67,43 68,00 68,10 184 25.694.337
10/10/2003 66,70 67,10 +0,45% 66,22 67,10 66,65 67,00 67,10 100 15.296.510
9/10/2003 66,65 66,80 0,00% 66,21 67,57 66,92 66,23 66,80 163 24.540.408
8/10/2003 66,20 66,80 +0,98% 66,10 67,10 66,56 66,50 66,80 161 21.362.396
7/10/2003 66,10 66,15 +0,99% 65,49 66,40 65,91 66,00 66,10 126 18.938.134
6/10/2003 65,90 65,50 -0,55% 65,00 66,79 66,23 65,36 65,50 178 21.987.473
3/10/2003 64,60 65,86 +2,11% 64,60 66,30 65,77 65,90 66,00 283 37.310.971
2/10/2003 62,91 64,50 +3,66% 62,40 64,80 63,42 63,60 64,00 169 21.301.116
1/10/2003 61,49 62,22 +1,58% 60,61 62,50 61,68 62,20 62,35 134 20.710.586
30/9/2003 61,80 61,25 +1,27% 59,90 61,80 60,52 60,85 61,25 142 18.493.993
29/9/2003 61,99 60,48 -0,21% 59,70 61,99 60,19 60,65 61,00 129 11.991.696
26/9/2003 60,30 60,61 +0,35% 60,05 61,60 60,69 60,65 60,90 130 14.145.371
25/9/2003 61,27 60,40 -1,06% 60,11 61,85 60,68 60,40 61,30 127 17.673.411
24/9/2003 61,01 61,05 +0,49% 61,01 61,99 61,63 61,05 61,54 129 18.391.237
23/9/2003 62,30 60,75 -1,30% 60,25 62,30 60,76 60,75 61,00 144 19.660.510
22/9/2003 62,35 61,55 -1,99% 61,40 62,48 61,83 61,55 62,50 159 22.750.328
19/9/2003 63,11 62,80 -0,49% 62,60 64,35 63,27 62,80 63,20 127 18.759.754
18/9/2003 62,98 63,11 +0,98% 62,55 63,45 63,12 63,11 63,40 135 20.806.535
17/9/2003 63,39 62,50 -0,71% 62,45 63,40 62,86 62,53 63,10 146 21.496.740
16/9/2003 63,49 62,95 -0,40% 62,90 63,99 63,17 63,10 64,29 109 13.634.842
15/9/2003 64,30 63,20 -1,86% 62,70 64,50 63,19 63,20 64,00 113 13.914.649
12/9/2003 63,77 64,40 +0,63% 63,40 64,90 64,09 64,40 64,60 90 12.734.943
11/9/2003 64,50 64,00 0,00% 64,00 65,00 64,36 64,00 64,15 91 13.157.266
10/9/2003 63,04 64,00 +1,59% 62,20 64,81 63,01 64,00 64,82 146 22.866.373
9/9/2003 64,50 63,00 -3,08% 63,00 64,82 63,88 62,90 63,00 182 24.051.671
8/9/2003 65,00 65,00 +0,60% 65,00 65,90 65,50 65,00 65,39 173 27.419.043
5/9/2003 63,60 64,61 +1,27% 63,41 65,00 64,35 64,50 64,90 182 25.357.760
4/9/2003 61,50 63,80 +3,74% 61,50 64,00 63,13 63,70 63,80 222 35.700.548
3/9/2003 60,00 61,50 +2,50% 59,91 61,60 60,83 60,70 61,30 143 18.842.551
2/9/2003 60,09 60,00 -1,25% 59,95 60,60 60,18 59,95 60,00 108 14.574.713
1/9/2003 60,33 60,76 +0,10% 59,80 61,10 60,47 60,23 61,00 131 17.535.325
29/8/2003 59,20 60,70 +1,68% 58,50 60,90 59,86 60,36 60,70 177 23.506.828
28/8/2003 59,62 59,70 +0,93% 58,70 59,90 59,33 59,16 59,70 129 19.238.454
27/8/2003 58,00 59,15 +2,51% 58,00 59,47 58,63 59,00 59,15 143 16.509.255
26/8/2003 57,03 57,70 +1,17% 56,85 58,20 57,41 57,41 57,70 82 11.129.012
25/8/2003 58,22 57,03 -1,16% 57,03 58,30 57,49 57,04 57,40 87 10.268.850
22/8/2003 58,30 57,70 -0,35% 57,40 58,50 57,87 57,70 57,95 103 14.988.235
21/8/2003 58,00 57,90 +0,70% 57,25 58,30 57,61 58,00 58,80 134 18.366.781
20/8/2003 57,70 57,50 +0,09% 57,00 58,20 57,36 57,50 58,60 129 17.586.645
19/8/2003 59,10 57,45 -2,30% 57,31 59,30 58,03 58,64 58,65 125 17.176.883
18/8/2003 58,31 58,80 +0,68% 58,31 59,30 58,89 58,70 58,99 117 18.092.715
15/8/2003 58,50 58,40 -2,34% 57,81 58,99 58,39 58,20 58,40 131 19.450.455
14/8/2003 58,19 59,80 +2,75% 58,19 59,80 58,91 58,51 59,80 162 20.745.166
13/8/2003 58,00 58,20 +0,34% 57,83 58,54 58,24 58,22 58,40 106 16.173.391
12/8/2003 58,00 58,00 -0,34% 57,83 59,00 58,22 58,00 58,25 105 14.327.987
11/8/2003 57,75 58,20 +1,08% 57,50 58,25 57,96 58,20 58,30 140 19.036.821
8/8/2003 56,50 57,58 +2,82% 56,50 57,60 57,13 56,55 57,60 116 13.922.757
7/8/2003 54,50 56,00 +2,19% 54,50 56,40 55,74 55,72 56,30 113 17.284.098
6/8/2003 55,30 54,80 -0,18% 54,13 55,30 54,65 54,11 54,80 82 12.715.130
5/8/2003 53,76 54,90 +2,62% 53,76 55,00 54,71 54,69 54,99 100 13.371.252
4/8/2003 53,95 53,50 -1,11% 53,30 54,00 53,60 53,50 53,99 112 14.403.711
1/8/2003 56,07 54,10 -3,91% 54,01 56,38 54,94 54,20 55,15 162 21.276.758
31/7/2003 56,50 56,30 -1,23% 55,71 57,19 56,42 55,71 56,72 81 11.279.997
30/7/2003 57,00 57,00 +0,44% 56,41 57,00 56,70 56,41 57,00 72 8.349.196
29/7/2003 56,50 56,75 +0,80% 56,00 57,35 56,80 56,02 56,80 97 12.167.512
28/7/2003 56,30 56,30 +0,68% 55,50 56,30 55,82 56,26 56,49 107 13.870.935
25/7/2003 56,01 55,92 -1,03% 55,90 57,00 56,20 55,92 56,00 85 12.452.196
24/7/2003 57,25 56,50 -1,43% 55,60 57,80 57,24 55,60 56,50 98 14.261.808
23/7/2003 57,95 57,32 -0,64% 56,90 58,01 57,65 57,08 57,30 104 15.061.566
22/7/2003 57,10 57,69 +1,21% 56,51 57,80 57,40 57,69 57,80 136 15.478.634
21/7/2003 57,00 57,00 -0,85% 57,00 57,75 57,33 56,60 57,39 123 14.303.309
18/7/2003 56,40 57,49 +2,48% 56,40 57,50 56,91 57,10 57,35 137 19.139.516
17/7/2003 55,40 56,10 +0,99% 55,40 56,10 55,81 55,58 56,10 75 10.672.176
16/7/2003 56,11 55,55 -1,24% 55,14 56,45 56,03 55,10 55,80 116 17.918.550
15/7/2003 55,00 56,25 +1,99% 55,00 56,42 55,78 56,24 56,25 211 25.138.338
14/7/2003 55,11 55,15 +1,01% 54,45 55,25 55,01 54,90 55,00 136 17.723.443
11/7/2003 55,00 54,60 -0,36% 54,23 55,15 54,76 54,35 54,60 102 11.598.007
10/7/2003 54,05 54,80 +0,20% 54,00 55,15 54,68 54,00 54,80 126 14.306.822
8/7/2003 54,00 54,69 +0,90% 53,96 54,69 54,39 54,20 54,69 118 15.393.663
7/7/2003 53,00 54,20 +2,55% 52,91 54,20 53,81 54,00 54,20 170 20.744.862
4/7/2003 51,71 52,85 +1,54% 51,01 52,85 52,11 52,20 52,85 72 8.000.640
3/7/2003 51,50 52,05 +1,07% 51,20 52,29 51,79 51,79 52,05 93 9.483.835
2/7/2003 50,98 51,50 +0,57% 50,98 51,80 51,39 51,65 51,74 86 10.719.211
1/7/2003 51,01 51,21 +0,91% 50,76 51,60 51,13 51,07 51,70 68 7.179.617
30/6/2003 50,60 50,75 +0,30% 50,40 51,75 51,00 50,75 51,27 97 9.696.655
27/6/2003 50,15 50,60 -0,18% 50,15 50,70 50,47 50,60 50,68 71 8.449.202
26/6/2003 50,10 50,69 +0,18% 49,62 50,79 50,10 50,10 50,70 91 11.116.557
25/6/2003 50,50 50,60 +0,40% 50,10 51,30 50,94 50,60 50,89 75 8.327.075
24/6/2003 51,50 50,40 +1,18% 50,00 51,50 50,31 50,20 50,98 94 11.262.010
23/6/2003 51,50 49,81 -2,52% 49,75 52,00 50,47 49,81 50,00 162 15.401.282
20/6/2003 54,20 51,10 -5,35% 50,95 54,20 51,62 51,02 51,14 193 21.407.474
18/6/2003 54,80 53,99 -0,57% 52,80 54,80 53,88 53,15 53,99 81 10.167.758
17/6/2003 54,30 54,30 -0,11% 54,30 54,80 54,53 54,30 54,75 63 7.067.701
16/6/2003 54,00 54,36 +0,67% 54,00 54,85 54,52 53,92 54,59 100 9.999.323
13/6/2003 54,36 54,00 -0,64% 54,00 54,69 54,29 54,00 54,50 82 9.697.474
12/6/2003 53,51 54,35 +1,42% 53,06 54,35 53,77 54,05 54,35 110 12.308.881
11/6/2003 53,20 53,59 +1,02% 52,20 53,60 52,93 52,78 53,60 110 14.887.996
10/6/2003 54,30 53,05 -1,30% 52,50 54,50 53,17 52,51 53,05 130 14.627.768
9/6/2003 54,39 53,75 -1,54% 53,63 54,98 53,96 53,62 53,75 100 13.533.476
6/6/2003 54,00 54,59 +1,47% 54,00 54,98 54,57 54,59 54,60 126 13.876.725
5/6/2003 54,00 53,80 -0,46% 53,50 54,41 54,12 53,90 54,14 117 12.517.688
4/6/2003 52,40 54,05 +3,35% 52,40 54,19 53,74 53,92 54,05 157 15.930.779
3/6/2003 52,40 52,30 -0,40% 52,00 52,45 52,18 52,35 52,45 105 11.606.992
2/6/2003 52,80 52,51 -0,02% 52,51 53,39 52,93 52,51 52,75 99 12.316.961
30/5/2003 52,81 52,52 -0,53% 52,40 52,81 52,61 52,51 52,90 90 11.275.777
29/5/2003 53,61 52,80 -1,77% 52,80 53,69 53,28 52,70 52,80 71 10.037.408
28/5/2003 53,45 53,75 +1,80% 53,45 54,09 53,76 53,52 53,75 100 10.678.108
27/5/2003 52,05 52,80 +1,15% 52,00 53,49 52,75 52,80 53,40 124 14.113.387
26/5/2003 53,25 52,20 -0,95% 52,20 53,30 52,71 52,20 52,50 84 9.261.751
23/5/2003 54,00 52,70 -2,37% 52,70 54,00 53,26 52,60 52,70 64 7.022.225
22/5/2003 53,55 53,98 +1,03% 53,00 53,98 53,43 53,15 53,98 82 8.831.842
21/5/2003 53,00 53,43 +0,81% 52,32 53,50 52,96 53,43 53,70 82 10.604.762
20/5/2003 52,90 53,00 0,00% 51,73 53,00 52,07 52,42 53,00 101 11.084.985
19/5/2003 54,30 53,00 -3,28% 52,01 54,30 52,99 52,69 53,30 130 13.847.593
16/5/2003 55,60 54,80 +1,48% 53,90 56,25 54,74 54,22 54,80 158 19.323.568
15/5/2003 54,30 54,00 -0,64% 53,01 54,30 53,72 53,40 54,00 155 17.317.964
14/5/2003 54,70 54,35 -0,09% 53,50 54,70 54,07 53,51 54,14 139 15.397.114
13/5/2003 53,55 54,40 +1,68% 53,52 54,60 54,23 54,26 54,30 146 20.018.694
12/5/2003 52,50 53,50 +2,88% 52,00 53,55 52,99 53,31 53,50 179 19.357.976
9/5/2003 51,40 52,00 +1,96% 51,25 52,70 52,10 52,00 52,49 129 14.301.128
8/5/2003 52,00 51,00 -2,67% 51,00 52,00 51,40 51,00 51,40 109 13.885.784
7/5/2003 51,39 52,40 +1,55% 51,30 52,40 51,87 52,01 52,20 185 22.881.199
6/5/2003 51,39 51,60 +0,19% 51,20 51,96 51,52 51,22 51,40 143 15.188.545
5/5/2003 50,60 51,50 +1,56% 50,26 51,50 50,99 51,25 51,50 169 18.953.202
2/5/2003 49,89 50,71 +1,73% 49,40 50,71 50,12 50,01 50,71 171 18.476.326
30/4/2003 49,90 49,85 +2,15% 49,01 49,95 49,60 49,80 49,85 129 15.954.541
29/4/2003 47,80 48,80 +1,50% 47,80 49,15 48,68 48,50 48,80 156 17.877.156
28/4/2003 47,01 48,08 -0,02% 47,01 48,08 47,30 47,66 48,08 54 7.721.804
25/4/2003 48,00 48,09 +0,19% 47,00 48,10 47,85 47,60 48,10 50 4.804.551
24/4/2003 48,40 48,00 -1,03% 47,80 48,49 48,09 47,76 48,23 73 8.090.079
23/4/2003 48,35 48,50 +0,83% 47,45 48,50 47,91 47,56 48,50 72 7.290.113
22/4/2003 47,20 48,10 +0,65% 46,93 48,10 47,68 47,66 48,10 119 11.739.341
17/4/2003 46,50 47,79 +2,77% 46,50 47,79 47,22 47,10 47,79 75 8.623.206
16/4/2003 46,80 46,50 +0,85% 46,05 47,15 46,75 46,10 46,80 80 9.271.274
15/4/2003 46,50 46,11 -0,84% 45,90 47,00 46,12 46,05 46,50 83 8.950.926
14/4/2003 46,40 46,50 +0,43% 46,20 46,78 46,36 46,20 46,49 64 6.866.968
11/4/2003 46,20 46,30 +0,43% 45,84 46,89 46,39 46,12 46,30 75 8.864.903
10/4/2003 46,50 46,10 +0,66% 46,00 47,00 46,58 46,10 46,30 66 6.552.537
9/4/2003 46,17 45,80 -0,35% 45,52 46,40 45,94 45,81 45,90 124 11.032.125
8/4/2003 48,00 45,96 -3,95% 45,85 48,00 46,33 45,90 45,96 168 19.277.719
7/4/2003 49,10 47,85 -1,36% 47,85 50,39 49,00 47,85 48,15 185 21.854.122
4/4/2003 48,90 48,51 -0,98% 48,28 49,20 48,80 48,51 49,00 98 11.551.696
3/4/2003 48,40 48,99 +1,01% 48,07 49,40 48,93 48,57 48,99 134 15.757.661
2/4/2003 47,90 48,50 +1,57% 47,90 48,70 48,46 48,10 48,30 87 9.823.635
1/4/2003 46,21 47,75 +3,47% 46,21 47,75 47,11 47,43 47,75 72 8.322.632
31/3/2003 46,51 46,15 -1,18% 45,50 46,64 46,06 46,01 46,30 71 8.292.346
28/3/2003 46,75 46,70 -0,85% 45,90 47,18 46,59 45,96 47,00 54 6.518.051
27/3/2003 46,40 47,10 -1,13% 46,40 47,49 46,80 47,15 47,30 47 4.087.765
26/3/2003 47,70 47,64 +0,29% 47,20 48,05 47,55 47,35 47,64 69 8.383.048
25/3/2003 46,80 47,50 +1,06% 46,70 47,90 47,45 47,37 47,89 77 9.496.663
24/3/2003 47,50 47,00 -3,09% 46,00 48,10 47,27 46,51 47,10 82 9.449.726
21/3/2003 49,00 48,50 -0,61% 47,02 49,60 48,65 48,41 48,79 99 12.179.546
20/3/2003 47,82 48,80 +1,65% 46,51 48,90 47,72 48,50 48,80 117 12.144.985
19/3/2003 47,20 48,01 +1,07% 47,00 48,15 47,79 47,86 48,00 155 18.840.059
18/3/2003 46,00 47,50 +4,17% 45,80 47,50 46,58 47,01 47,50 173 18.147.175
17/3/2003 45,00 45,60 -0,87% 45,00 46,40 45,72 45,66 45,96 113 13.886.764
14/3/2003 45,90 46,00 +0,22% 45,01 46,80 46,04 45,71 46,00 116 14.291.277
13/3/2003 46,00 45,90 +0,88% 45,10 46,60 45,97 45,51 45,99 150 16.190.875
12/3/2003 44,70 45,50 +0,89% 44,70 46,20 45,41 0,00 0,00 25 3.946.970
11/3/2003 43,30 45,10 +4,88% 43,00 45,90 43,97 44,33 45,10 89 8.928.003
10/3/2003 43,50 43,00 -1,85% 43,00 43,97 43,37 43,00 43,69 87 8.756.422
7/3/2003 42,49 43,81 +1,91% 42,48 44,10 43,25 43,81 44,18 91 7.574.684
6/3/2003 42,10 42,99 +2,38% 41,80 42,99 42,20 42,35 43,00 78 9.257.656
5/3/2003 43,00 41,99 -1,43% 41,70 43,00 41,89 41,85 42,00 89 6.197.180
28/2/2003 42,98 42,60 +3,78% 42,02 42,98 42,49 42,70 42,90 87 8.440.131
27/2/2003 42,00 41,05 -1,08% 41,00 42,99 41,61 41,05 42,00 156 15.135.017
26/2/2003 42,75 41,50 -3,22% 41,50 43,47 42,60 41,70 42,00 117 10.162.624
25/2/2003 42,99 42,88 -1,43% 42,31 42,99 42,72 42,86 42,98 116 11.592.219
24/2/2003 45,00 43,50 -3,76% 43,50 45,30 44,70 43,50 44,00 96 8.719.306
21/2/2003 44,70 45,20 +1,46% 44,35 45,50 44,70 45,10 45,30 77 6.708.368
20/2/2003 45,00 44,55 -1,55% 44,30 45,34 44,70 44,55 45,00 122 10.958.288
19/2/2003 45,80 45,25 -0,98% 44,95 45,80 45,31 44,96 46,00 99 9.524.293
18/2/2003 45,50 45,70 -1,21% 44,60 46,29 45,23 45,65 45,74 135 17.164.779
17/2/2003 46,00 46,26 +0,78% 46,00 46,70 46,22 46,02 46,49 81 12.731.563
14/2/2003 46,05 45,90 -0,54% 45,51 46,59 46,06 45,70 45,90 73 8.445.590
13/2/2003 46,03 46,15 -1,91% 45,86 46,60 46,18 45,91 46,19 75 8.731.559
12/2/2003 46,50 47,05 +2,28% 46,00 47,05 46,47 46,81 47,10 71 10.303.928
11/2/2003 47,06 46,00 -1,71% 45,85 47,80 47,42 46,01 46,70 95 12.381.425
10/2/2003 45,00 46,80 +4,00% 44,90 47,00 46,15 46,66 47,00 103 13.182.934
7/2/2003 45,80 45,00 -0,88% 44,50 46,85 45,65 45,00 46,00 94 9.777.944
6/2/2003 47,49 45,40 -4,02% 45,02 47,49 45,83 45,50 46,89 70 7.774.783
5/2/2003 46,90 47,30 +0,72% 46,30 47,50 46,91 47,10 47,30 78 9.403.080
4/2/2003 47,50 46,96 -0,93% 46,80 47,52 47,12 46,95 47,10 92 10.923.735
3/2/2003 48,00 47,40 -1,25% 47,40 48,29 47,84 47,01 48,20 80 7.511.499
31/1/2003 47,50 48,00 +3,20% 46,90 48,01 47,48 47,85 48,00 91 11.207.404
30/1/2003 47,30 46,51 -0,83% 46,51 48,00 47,00 46,51 47,48 85 9.349.039
29/1/2003 44,60 46,90 +5,18% 44,60 46,99 45,80 46,61 46,99 78 7.976.615
28/1/2003 45,40 44,59 -5,13% 44,11 45,47 44,93 44,59 44,90 106 10.058.451
27/1/2003 44,90 47,00 +1,10% 44,11 47,00 44,98 45,32 46,50 122 15.002.497
24/1/2003 47,00 46,49 -1,73% 45,10 47,40 46,16 45,10 46,49 149 16.022.853
23/1/2003 47,70 47,31 +0,64% 46,51 47,90 47,09 47,31 47,95 125 15.266.715
22/1/2003 49,50 47,01 -5,60% 47,01 49,50 48,25 47,01 47,89 143 16.138.259
21/1/2003 50,00 49,80 -0,76% 49,65 50,40 49,96 49,80 49,84 95 11.351.459
20/1/2003 50,63 50,18 -0,93% 49,63 50,90 50,22 50,18 50,29 91 9.734.042
17/1/2003 52,45 50,65 -3,15% 50,65 52,45 51,51 50,69 50,70 115 12.103.342
16/1/2003 52,20 52,30 +0,19% 52,20 53,10 52,69 52,51 52,90 88 8.689.589
15/1/2003 51,98 52,20 -0,76% 51,22 52,20 51,75 51,77 52,20 92 11.717.410
14/1/2003 52,40 52,60 +0,29% 51,50 52,86 52,42 52,60 52,80 153 17.438.754
13/1/2003 52,56 52,45 +0,31% 51,85 53,00 52,33 52,36 52,45 161 19.255.986
10/1/2003 50,30 52,29 +3,57% 50,30 52,30 51,54 52,00 52,30 238 23.997.647
9/1/2003 48,55 50,49 +4,64% 48,40 50,49 49,54 49,56 50,49 165 16.468.167
8/1/2003 48,50 48,25 +0,50% 47,91 48,50 48,16 48,25 48,40 56 7.643.350
7/1/2003 48,83 48,01 -2,02% 47,70 48,83 48,16 48,06 48,50 120 14.059.654
6/1/2003 47,00 49,00 +4,70% 47,00 49,30 48,44 48,24 49,00 166 14.698.404
3/1/2003 47,89 46,80 -1,16% 46,55 48,00 47,24 46,80 47,00 90 8.220.050
2/1/2003 46,80 47,35 +1,50% 46,80 48,65 47,33 47,35 47,60 55 6.229.570
30/12/2002 47,00 46,65 +0,54% 46,65 47,50 46,88 46,65 47,00 73 7.473.202
27/12/2002 47,90 46,40 -3,33% 46,40 48,00 47,26 46,60 47,62 99 10.080.994
26/12/2002 48,30 48,00 -1,03% 47,66 48,93 48,05 47,80 48,00 75 7.654.794
23/12/2002 49,00 48,50 -0,41% 48,20 50,10 49,36 48,50 48,60 177 20.164.612
20/12/2002 47,80 48,70 +3,40% 47,80 49,75 48,63 48,71 48,99 215 21.326.557
19/12/2002 45,12 47,10 +5,13% 45,12 47,30 46,48 46,50 47,10 249 27.524.362
18/12/2002 45,11 44,80 -0,44% 44,52 45,30 44,98 45,00 45,25 91 11.147.175
17/12/2002 45,39 45,00 -0,33% 45,00 45,91 45,58 45,00 45,85 144 14.974.201
16/12/2002 45,30 45,15 +0,24% 44,83 45,50 45,17 44,88 45,15 103 11.310.514
13/12/2002 45,00 45,04 -0,13% 44,53 45,20 44,85 44,97 45,04 68 6.276.487
12/12/2002 44,60 45,10 +0,45% 44,30 45,53 45,07 45,00 45,14 104 11.155.697
11/12/2002 44,00 44,90 +3,22% 43,90 44,90 44,40 44,50 44,65 88 7.175.575
10/12/2002 44,10 43,50 -1,14% 43,27 44,49 43,78 43,35 43,90 74 7.755.573
9/12/2002 44,40 44,00 -1,12% 43,60 44,40 43,91 43,60 44,30 101 11.385.265
6/12/2002 44,25 44,50 +0,68% 44,25 44,75 44,60 44,15 44,50 49 3.702.222
5/12/2002 45,00 44,20 -1,78% 44,00 45,00 44,41 44,15 44,40 86 9.243.288
4/12/2002 44,50 45,00 0,00% 44,50 45,00 44,75 44,54 45,00 43 4.207.164
3/12/2002 44,70 45,00 +0,22% 44,20 45,00 44,74 44,50 45,00 83 6.980.111
2/12/2002 44,20 44,90 +0,90% 44,20 45,20 44,78 44,90 44,96 99 7.632.516
29/11/2002 43,20 44,50 +3,73% 43,20 44,50 43,92 44,00 44,50 83 7.616.079
28/11/2002 43,40 42,90 -0,12% 42,70 43,40 42,90 42,90 43,00 51 4.217.576
27/11/2002 44,00 42,95 -0,85% 42,85 44,00 43,21 42,95 43,70 80 8.620.629
26/11/2002 44,50 43,32 -2,01% 43,18 44,50 43,62 43,32 43,38 92 10.191.883
25/11/2002 45,00 44,21 -2,41% 43,66 46,05 45,06 44,21 44,50 117 12.570.828
22/11/2002 45,20 45,30 -0,98% 44,11 45,55 45,24 45,30 45,48 84 8.769.246
21/11/2002 44,81 45,75 +2,58% 44,62 45,80 45,35 45,60 45,82 204 21.018.739
20/11/2002 43,85 44,60 +1,59% 42,90 44,80 44,19 44,38 44,68 140 13.660.722
19/11/2002 43,81 43,90 -0,54% 43,66 44,72 44,12 43,70 43,90 99 10.527.538
18/11/2002 43,60 44,14 +1,71% 43,60 44,50 44,11 43,72 44,12 134 10.811.150
14/11/2002 42,50 43,40 +1,64% 42,20 43,40 42,78 42,90 43,40 63 4.667.563
13/11/2002 42,40 42,70 -0,70% 41,50 42,70 42,07 42,50 42,70 84 6.759.157
12/11/2002 43,76 43,00 -2,27% 42,80 43,83 43,11 42,95 43,00 96 9.497.543
11/11/2002 43,60 44,00 +1,85% 43,51 44,47 43,89 43,70 44,00 114 9.508.556
8/11/2002 44,00 43,20 +0,47% 43,20 44,20 43,68 43,22 43,40 93 8.731.028
7/11/2002 41,99 43,00 +3,61% 41,40 43,00 42,14 42,37 43,10 135 12.110.016
6/11/2002 41,94 41,50 -3,49% 40,17 42,20 41,38 41,01 41,69 157 16.259.134
5/11/2002 43,45 43,00 0,00% 42,05 43,50 42,67 43,00 43,05 127 14.359.405
4/11/2002 44,48 43,00 -1,83% 42,71 45,50 44,52 43,00 43,49 202 18.667.969
1/11/2002 44,10 43,80 -0,45% 43,63 45,49 44,58 44,00 44,49 192 18.567.969
31/10/2002 44,00 44,00 +1,15% 43,40 44,49 44,04 44,05 44,10 141 13.040.425
30/10/2002 42,10 43,50 +5,61% 42,10 43,50 42,96 43,40 43,50 131 12.941.734
29/10/2002 42,49 41,19 -1,01% 41,18 42,49 41,73 41,18 41,99 101 11.377.638
28/10/2002 44,00 41,61 -3,90% 41,61 44,00 43,00 41,61 41,80 202 20.669.513
25/10/2002 42,70 43,30 +0,70% 42,01 44,50 43,29 43,30 43,60 189 19.085.399
24/10/2002 42,31 43,00 +1,99% 41,02 44,60 43,59 42,80 43,00 290 28.838.043
23/10/2002 39,95 42,16 +6,22% 39,50 42,19 41,35 42,01 42,16 312 30.930.204
22/10/2002 38,70 39,69 +1,04% 38,15 39,69 38,94 39,50 39,69 141 12.211.947
21/10/2002 38,99 39,28 +0,72% 37,95 39,30 38,84 39,20 39,30 144 14.064.559
18/10/2002 37,89 39,00 +2,09% 37,70 39,46 38,79 39,00 39,13 137 13.747.541
17/10/2002 36,00 38,20 +7,91% 35,95 38,36 37,26 38,08 38,20 176 14.817.396
16/10/2002 36,00 35,40 +0,28% 34,76 36,14 35,12 35,31 35,40 220 19.217.647
15/10/2002 36,50 35,30 -0,28% 35,30 36,99 35,85 35,30 35,40 243 20.391.906
14/10/2002 35,70 35,40 -5,09% 35,22 36,40 35,79 35,30 36,00 308 23.110.126
11/10/2002 38,99 37,30 -2,41% 37,17 39,00 37,89 37,40 37,69 188 16.825.298
10/10/2002 38,85 38,22 -2,38% 38,10 39,80 38,73 38,22 38,60 115 11.343.660
9/10/2002 39,44 39,15 -0,89% 38,15 41,10 38,80 38,61 39,20 116 9.060.541
8/10/2002 39,11 39,50 +1,36% 37,64 40,00 38,46 38,36 40,00 141 11.061.382
7/10/2002 41,00 38,97 -4,13% 38,95 41,38 39,74 38,97 39,98 135 12.450.642
4/10/2002 40,80 40,65 -1,33% 40,65 41,40 41,03 40,60 40,65 125 11.776.754
3/10/2002 39,80 41,20 +3,65% 39,32 41,32 40,46 40,70 40,90 152 12.867.393
2/10/2002 40,00 39,75 -0,13% 39,30 41,00 40,18 39,10 39,75 190 16.898.896
1/10/2002 37,99 39,80 +9,04% 37,40 40,54 39,05 39,56 39,80 195 18.984.859
30/9/2002 36,58 36,50 +0,14% 34,50 38,19 36,60 36,50 36,65 289 23.455.497
27/9/2002 40,15 36,45 -7,72% 36,15 40,15 37,25 36,30 36,45 622 52.593.057
26/9/2002 41,19 39,50 -1,99% 39,30 41,19 39,93 39,51 40,20 277 25.771.822
25/9/2002 41,40 40,30 -2,07% 39,61 42,20 40,68 40,20 40,29 214 21.379.327
24/9/2002 42,20 41,15 -2,49% 40,50 42,20 41,38 41,20 41,60 153 16.383.734
23/9/2002 43,00 42,20 -3,17% 41,62 43,00 42,30 42,20 42,40 90 7.505.996
20/9/2002 43,00 43,58 +2,06% 41,90 44,44 43,07 43,57 43,70 133 11.626.391
19/9/2002 44,50 42,70 -4,04% 42,45 45,10 43,44 42,27 42,70 135 11.375.816
18/9/2002 44,50 44,50 -0,89% 43,60 44,50 44,10 44,00 44,50 78 8.015.153
17/9/2002 46,99 44,90 -5,65% 44,70 46,99 45,53 45,01 45,49 127 12.522.039
16/9/2002 48,11 47,59 -1,47% 47,00 48,40 47,78 47,30 47,59 85 7.392.730
13/9/2002 47,40 48,30 +1,90% 46,96 48,35 47,88 48,11 48,30 139 11.992.579
12/9/2002 47,30 47,40 +0,42% 47,06 47,70 47,43 47,30 47,40 108 9.461.995
11/9/2002 47,10 47,20 +0,17% 46,62 47,70 47,39 47,25 47,50 96 10.059.802
10/9/2002 45,90 47,12 +2,43% 45,90 47,12 46,57 47,00 47,28 139 13.302.190
9/9/2002 45,99 46,00 +1,10% 45,05 46,10 45,65 45,61 46,00 111 10.711.731
6/9/2002 45,70 45,50 +0,66% 45,35 46,48 45,84 45,20 45,50 126 14.880.908
5/9/2002 45,29 45,20 +0,44% 43,32 45,92 45,29 45,00 45,20 88 9.431.611
4/9/2002 45,00 45,00 +0,90% 44,02 45,55 45,13 45,10 45,49 148 14.790.596
3/9/2002 44,00 44,60 +0,90% 43,50 45,24 44,48 44,60 44,95 164 17.904.224
2/9/2002 44,20 44,20 +0,68% 43,70 44,43 43,97 44,10 44,20 82 7.731.650
30/8/2002 43,60 43,90 +0,71% 43,51 44,37 44,05 43,80 44,15 111 8.976.951
29/8/2002 43,35 43,59 +0,44% 42,50 43,65 43,04 43,41 43,59 102 7.258.664
28/8/2002 44,20 43,40 -0,60% 43,21 44,20 43,51 43,30 43,49 97 10.452.936
27/8/2002 42,90 43,66 +1,77% 42,80 44,10 43,74 43,66 43,99 158 15.486.876
26/8/2002 41,87 42,90 +4,13% 41,60 42,90 42,21 42,59 42,68 102 8.768.647
23/8/2002 41,30 41,20 +0,98% 40,80 41,80 41,32 41,07 41,59 64 5.256.554
22/8/2002 40,10 40,80 +1,49% 39,60 41,50 40,61 40,81 41,30 99 8.881.995
21/8/2002 40,00 40,20 +2,29% 39,53 40,80 40,11 40,15 40,20 93 7.679.260
20/8/2002 41,00 39,30 -1,53% 39,30 41,00 39,62 39,31 39,60 165 12.100.021
19/8/2002 40,70 39,91 -2,16% 39,71 41,10 40,27 39,91 40,40 154 13.484.592
16/8/2002 41,50 40,79 +0,72% 39,52 41,50 40,17 40,41 41,00 158 15.709.933
15/8/2002 40,90 40,50 +0,37% 40,10 41,50 40,71 40,50 41,30 98 9.243.726
14/8/2002 41,50 40,35 -0,86% 39,75 41,99 40,47 40,35 40,98 215 22.407.185
13/8/2002 42,90 40,70 -5,35% 40,51 42,90 41,80 40,75 41,40 208 19.647.135
12/8/2002 45,00 43,00 -4,12% 42,90 45,00 43,65 43,00 43,20 153 13.533.200
9/8/2002 43,78 44,85 +0,81% 43,68 46,10 44,59 45,00 45,10 225 22.541.648
8/8/2002 43,50 44,49 +7,05% 42,81 44,70 43,56 44,10 44,49 239 25.059.371
7/8/2002 42,00 41,56 +0,87% 41,06 42,10 41,49 41,56 42,00 113 11.302.859
6/8/2002 41,21 41,20 +0,49% 40,90 42,00 41,17 41,20 42,00 101 9.202.080
5/8/2002 43,10 41,00 -5,20% 41,00 43,20 41,94 41,00 41,80 116 12.455.805
2/8/2002 42,60 43,25 +2,73% 42,30 43,70 43,02 43,25 43,60 126 11.920.183
1/8/2002 41,50 42,10 +2,68% 40,79 42,10 41,31 42,00 42,10 154 16.682.482
31/7/2002 40,50 41,00 +3,14% 40,00 41,60 40,74 41,00 41,50 145 13.976.556
30/7/2002 40,20 39,75 +1,92% 38,01 40,20 38,93 39,60 39,75 177 15.902.467
29/7/2002 40,00 39,00 -0,26% 38,90 40,21 39,42 39,00 39,49 172 14.192.060
26/7/2002 40,85 39,10 -5,76% 39,00 41,70 40,04 39,20 40,00 196 17.230.632
25/7/2002 41,10 41,49 -1,45% 40,01 42,70 40,73 40,91 41,50 193 19.073.910
24/7/2002 41,00 42,10 +4,99% 38,80 42,10 40,65 42,00 42,10 212 24.554.623
23/7/2002 42,80 40,10 -2,43% 39,95 42,80 40,89 40,10 40,15 377 36.038.767
22/7/2002 44,00 41,10 -6,16% 41,10 44,00 41,93 41,10 41,58 369 35.500.461
19/7/2002 45,70 43,80 -2,67% 43,80 45,70 44,33 43,80 44,80 130 10.640.889
18/7/2002 46,00 45,00 -1,75% 45,00 46,10 45,44 45,00 46,20 95 8.993.025
17/7/2002 45,01 45,80 +1,78% 45,01 46,20 45,73 45,64 45,80 81 6.813.987
16/7/2002 45,30 45,00 +1,47% 44,09 45,30 44,60 44,42 45,20 99 10.605.762
15/7/2002 46,00 44,35 -1,55% 44,00 46,00 44,43 44,22 44,35 169 15.043.320
12/7/2002 46,70 45,05 +1,01% 44,50 46,79 45,22 45,00 46,80 125 12.116.618
11/7/2002 44,80 44,60 -1,02% 44,10 46,80 44,62 44,60 46,78 93 7.967.895
10/7/2002 46,50 45,06 -0,99% 45,01 46,75 45,87 45,06 45,94 183 15.475.070
8/7/2002 46,50 45,51 -2,09% 45,51 46,50 45,89 45,52 46,20 86 8.454.726
5/7/2002 46,95 46,48 +0,02% 45,50 47,98 46,29 46,48 47,50 77 9.323.693
4/7/2002 47,30 46,47 -0,28% 46,30 47,30 46,71 46,21 47,98 92 8.267.927
3/7/2002 47,41 46,60 -0,87% 46,30 47,41 46,74 46,60 47,00 92 10.188.042
2/7/2002 48,00 47,01 -1,55% 46,60 48,49 47,23 47,00 47,29 101 11.535.903
1/7/2002 49,00 47,75 -2,75% 47,75 49,60 48,53 47,80 48,70 114 11.319.825
28/6/2002 49,99 49,10 -0,81% 48,55 49,99 49,38 48,55 49,10 86 7.365.919
27/6/2002 48,80 49,50 +2,06% 48,80 49,88 49,27 49,05 49,50 82 9.724.550
26/6/2002 45,80 48,50 +6,01% 45,80 48,98 47,47 48,42 48,90 98 10.717.461
25/6/2002 44,07 45,75 +3,98% 44,07 46,30 45,79 45,75 46,00 151 16.221.032
24/6/2002 43,51 44,00 +4,76% 41,70 45,00 42,87 44,00 45,00 199 22.340.373
21/6/2002 47,50 42,00 -7,69% 40,90 47,50 43,20 42,30 43,39 321 30.897.964
20/6/2002 48,99 45,50 -5,21% 45,20 48,99 46,58 45,90 47,76 215 22.387.376
19/6/2002 49,40 48,00 -1,94% 48,00 49,99 48,78 48,00 48,59 115 12.087.231
18/6/2002 50,00 48,95 -2,08% 48,91 50,00 49,42 48,95 49,79 92 7.982.141
17/6/2002 51,00 49,99 +0,04% 49,50 51,00 49,85 49,71 50,00 92 9.191.752
14/6/2002 52,00 49,97 -2,40% 48,63 52,00 49,70 49,40 49,96 133 12.485.182
13/6/2002 53,00 51,20 -2,03% 51,17 53,10 51,76 51,30 53,49 106 13.057.908
12/6/2002 53,00 52,26 -0,82% 52,20 53,00 52,61 52,31 53,00 64 8.119.322
11/6/2002 54,00 52,69 -2,06% 52,21 54,00 52,90 52,50 52,69 68 7.130.295
10/6/2002 53,30 53,80 +1,39% 53,30 53,99 53,70 53,71 53,99 58 7.108.275
7/6/2002 54,02 53,06 -1,56% 53,00 54,02 53,53 53,06 54,19 57 6.159.490
6/6/2002 55,40 53,90 -2,20% 53,71 55,40 54,35 53,81 54,00 62 6.216.520
5/6/2002 55,01 55,11 -0,70% 55,01 55,60 55,27 55,11 55,35 52 6.593.641
4/6/2002 54,50 55,50 +2,02% 54,28 55,50 54,98 55,05 55,40 51 7.874.094
3/6/2002 54,61 54,40 -0,37% 54,20 55,00 54,62 54,20 54,40 49 5.643.230
31/5/2002 55,25 54,60 -1,36% 54,60 55,69 55,13 54,50 54,60 44 6.191.385
29/5/2002 55,40 55,35 +0,45% 55,20 55,50 55,31 55,20 55,49 43 5.752.472
28/5/2002 56,20 55,10 0,00% 55,10 56,40 55,76 55,10 55,70 53 7.460.869
27/5/2002 54,01 55,10 -0,20% 54,01 55,99 55,31 55,10 55,99 47 7.245.764
24/5/2002 56,00 55,21 -1,85% 55,21 56,70 56,12 55,21 56,50 64 9.036.474
23/5/2002 55,30 56,25 +0,54% 55,10 56,25 55,87 55,21 56,25 94 12.515.845
22/5/2002 55,35 55,95 +1,01% 55,15 55,95 55,52 54,92 55,95 67 8.478.295
21/5/2002 55,30 55,39 +0,71% 55,00 55,40 55,21 55,15 55,39 62 9.243.829
20/5/2002 54,09 55,00 +1,95% 54,00 55,00 54,70 54,84 55,00 85 12.100.758
17/5/2002 54,00 53,95 -0,86% 53,30 54,23 53,69 53,90 54,00 61 7.905.289
16/5/2002 52,31 54,42 +4,63% 52,30 54,42 52,88 53,13 54,19 63 7.749.804
15/5/2002 52,10 52,01 -0,55% 51,76 52,50 52,21 51,75 52,01 85 10.430.103
14/5/2002 52,00 52,30 +1,06% 51,99 52,79 52,38 52,02 52,30 90 11.012.749
13/5/2002 52,99 51,75 -2,08% 50,60 52,99 51,58 51,50 51,75 106 13.515.995
10/5/2002 54,00 52,85 -0,66% 52,50 54,00 52,85 52,85 53,99 108 11.008.188
9/5/2002 54,80 53,20 -2,92% 53,20 54,80 53,74 53,20 53,60 75 11.828.297
8/5/2002 52,61 54,80 +3,59% 52,61 55,00 53,87 54,43 54,80 66 8.395.410
7/5/2002 53,00 52,90 0,00% 52,70 53,40 53,01 52,90 53,25 77 7.766.655
6/5/2002 54,20 52,90 -2,04% 52,75 54,20 53,26 53,00 53,49 86 9.406.415
3/5/2002 54,29 54,00 +1,98% 52,70 54,29 53,32 53,32 54,00 101 14.619.888
2/5/2002 55,00 52,95 -2,84% 52,95 55,00 53,76 53,10 53,80 90 9.122.587
30/4/2002 54,99 54,50 -1,05% 54,50 55,20 54,77 54,50 55,00 48 6.819.450
29/4/2002 54,50 55,08 +1,98% 54,00 55,10 54,68 54,90 55,08 49 7.743.094
26/4/2002 56,48 54,01 -1,26% 53,40 56,48 54,37 53,81 54,10 96 11.714.535
25/4/2002 56,45 54,70 -3,19% 54,70 56,45 55,29 54,70 55,99 71 8.354.578
24/4/2002 55,40 56,50 +0,89% 55,01 56,50 56,07 56,10 56,50 65 7.857.981
23/4/2002 55,72 56,00 +0,90% 55,40 56,50 56,03 55,15 55,90 48 6.179.371
22/4/2002 56,50 55,50 -0,72% 55,05 56,50 55,47 55,45 55,50 72 9.198.268
19/4/2002 56,40 55,90 -1,20% 55,80 56,49 56,02 55,90 56,00 35 4.828.827
18/4/2002 57,25 56,58 +0,32% 55,55 57,25 56,34 56,00 56,40 42 4.175.322
17/4/2002 56,21 56,40 +1,26% 56,21 57,15 56,79 56,20 56,40 52 6.121.458
16/4/2002 56,20 55,70 -0,27% 55,58 56,50 55,84 55,70 56,05 94 10.628.576
15/4/2002 56,20 55,85 +1,88% 55,51 56,79 55,82 55,50 55,80 77 8.849.576
12/4/2002 55,93 54,82 -1,23% 54,80 55,93 55,21 54,82 55,30 126 14.316.401
11/4/2002 56,00 55,50 -2,80% 55,50 56,29 55,76 55,50 55,99 83 9.119.200
10/4/2002 55,85 57,10 +2,83% 55,15 57,10 55,81 56,00 56,10 92 11.870.092
9/4/2002 57,04 55,53 -3,59% 55,50 57,04 56,02 55,53 56,29 140 16.365.976
8/4/2002 57,55 57,60 +1,21% 57,31 58,69 57,90 57,60 57,93 79 8.909.671
5/4/2002 58,00 56,91 -1,03% 56,90 58,00 57,49 56,97 57,50 57 7.610.200
4/4/2002 57,99 57,50 -0,52% 57,11 58,50 58,07 57,50 58,35 73 10.571.954
3/4/2002 58,10 57,80 -1,03% 56,31 58,10 56,99 57,64 57,95 80 11.567.396
2/4/2002 59,50 58,40 -1,18% 58,22 59,50 58,61 58,40 58,98 82 10.197.452
1/4/2002 57,75 59,10 +3,23% 57,75 59,57 59,17 58,10 59,00 84 12.248.182
28/3/2002 58,40 57,25 -1,63% 57,25 58,60 58,14 57,30 58,10 57 6.989.176
27/3/2002 57,99 58,20 +1,39% 57,49 58,75 58,20 58,00 58,20 87 10.639.692
26/3/2002 56,99 57,40 +1,50% 56,65 59,00 57,27 57,45 57,50 90 11.650.104
25/3/2002 57,48 56,55 -2,52% 54,90 57,48 56,36 56,55 56,64 77 9.864.469
22/3/2002 58,85 58,01 -0,97% 58,00 59,20 58,35 58,01 59,00 47 6.089.238
21/3/2002 59,71 58,58 -2,37% 58,21 59,78 59,11 58,58 58,90 62 9.361.617
20/3/2002 60,30 60,00 -0,25% 59,71 60,30 60,04 60,00 60,20 105 13.487.719
19/3/2002 60,49 60,15 -0,25% 59,80 60,50 60,19 59,90 60,34 74 10.075.506
18/3/2002 60,26 60,30 +0,08% 60,00 60,70 60,38 60,30 60,55 92 13.869.400
15/3/2002 58,50 60,25 +2,64% 58,50 60,39 59,70 59,60 60,20 156 18.916.826
14/3/2002 58,10 58,70 +2,09% 57,92 58,70 58,29 58,40 58,70 84 10.632.196
13/3/2002 57,99 57,50 -0,84% 57,48 58,30 57,89 57,51 58,00 113 16.793.528
12/3/2002 56,99 57,99 +2,19% 56,99 58,25 57,65 57,79 57,99 111 15.087.232
11/3/2002 56,80 56,75 +1,07% 56,48 57,25 56,91 56,70 56,71 74 8.631.746
8/3/2002 56,50 56,15 -0,97% 55,70 56,60 56,21 55,95 56,23 55 5.812.070
7/3/2002 56,12 56,70 +1,23% 56,12 57,40 56,76 56,70 57,20 82 10.053.452
6/3/2002 57,00 56,01 -3,10% 55,25 57,00 55,76 56,00 56,01 78 10.711.625
5/3/2002 58,00 57,80 -0,21% 57,00 58,55 57,82 57,20 57,80 117 16.769.086
4/3/2002 57,70 57,92 +0,73% 56,66 57,92 57,25 57,40 57,92 141 17.590.177
1/3/2002 56,00 57,50 +4,55% 55,32 57,95 57,26 57,50 57,80 219 22.954.816
28/2/2002 55,21 55,00 -0,36% 54,71 57,00 55,72 55,00 56,50 215 25.806.405
27/2/2002 53,80 55,20 +2,41% 53,80 55,33 54,68 55,00 55,25 220 29.577.210
26/2/2002 52,80 53,90 +1,32% 52,80 53,99 53,42 53,51 53,90 187 19.015.046
25/2/2002 52,00 53,20 +2,31% 51,90 53,33 52,54 53,20 53,33 215 23.510.593
22/2/2002 51,00 52,00 +2,06% 50,70 52,20 51,66 51,60 51,89 145 18.282.839
21/2/2002 50,15 50,95 +1,92% 50,15 51,24 50,88 50,61 51,00 100 11.880.687
20/2/2002 49,00 49,99 +0,38% 49,00 49,99 49,60 49,80 49,99 78 7.972.695
19/2/2002 50,20 49,80 +0,30% 49,40 50,50 49,86 49,72 49,80 64 7.994.654
18/2/2002 50,50 49,65 -0,70% 48,96 50,50 49,62 49,80 50,00 59 6.972.812
15/2/2002 49,50 50,00 -0,58% 49,50 50,35 50,11 50,00 50,35 72 7.928.095
14/2/2002 48,00 50,29 +2,74% 48,00 50,29 49,65 49,80 50,29 93 9.604.720
13/2/2002 48,50 48,95 +1,77% 48,50 49,60 48,89 48,95 48,98 47 5.044.324
8/2/2002 48,30 48,10 +0,63% 47,50 48,70 48,13 47,65 48,50 59 6.147.296
7/2/2002 48,50 47,80 -2,09% 47,80 48,58 48,38 48,00 48,10 52 4.246.757
6/2/2002 47,80 48,82 +2,78% 47,70 48,82 48,14 48,20 48,82 63 7.394.762
5/2/2002 47,95 47,50 -0,63% 47,50 48,00 47,67 47,50 47,70 53 4.695.883
4/2/2002 48,30 47,80 -1,04% 47,41 48,30 47,93 47,55 48,20 52 4.448.113
1/2/2002 48,15 48,30 +0,84% 47,76 48,60 48,07 47,90 48,38 53 5.466.735
31/1/2002 48,20 47,90 +1,05% 47,02 48,50 47,79 47,81 47,99 77 7.346.469
30/1/2002 47,70 47,40 +0,62% 47,15 47,90 47,53 47,40 47,90 54 5.988.619
29/1/2002 48,59 47,11 -3,44% 47,11 48,80 48,06 47,20 47,70 75 6.755.078
28/1/2002 47,72 48,79 +3,81% 47,01 48,79 48,22 48,16 48,78 108 10.420.458
24/1/2002 47,90 47,00 -2,29% 46,77 47,90 47,15 46,90 47,20 149 13.518.133
23/1/2002 48,10 48,10 +0,27% 47,78 48,49 47,97 47,81 48,10 89 6.765.444
22/1/2002 48,35 47,97 -0,29% 47,97 49,00 48,22 47,97 48,50 55 4.726.375
21/1/2002 49,00 48,11 -1,11% 48,10 49,00 48,38 48,10 48,47 56 5.318.548
18/1/2002 49,00 48,65 -0,59% 48,50 49,00 48,76 48,60 49,00 37 3.462.177
17/1/2002 48,50 48,94 +0,93% 48,25 49,00 48,55 48,65 48,94 53 6.595.413
16/1/2002 47,80 48,49 0,00% 47,60 48,49 47,99 47,87 48,49 86 9.773.136
15/1/2002 48,41 48,49 +0,81% 47,90 49,00 48,30 47,92 48,49 107 10.766.142
14/1/2002 50,05 48,10 -5,13% 47,97 50,05 48,63 48,25 48,70 140 12.785.142
11/1/2002 50,99 50,70 -0,69% 50,01 51,50 50,89 50,10 50,70 57 7.002.432
10/1/2002 51,00 51,05 -0,87% 50,50 51,20 50,88 50,50 51,05 62 8.121.661
9/1/2002 51,71 51,50 -1,15% 50,00 52,00 51,26 51,20 51,85 80 10.144.368
8/1/2002 52,25 52,10 -0,57% 51,71 52,40 52,02 51,72 52,10 78 10.320.128
7/1/2002 51,20 52,40 +2,95% 51,00 52,80 52,15 52,30 52,60 190 22.931.623
4/1/2002 51,60 50,90 -1,26% 50,51 51,70 51,17 50,90 51,38 65 7.681.302
3/1/2002 51,25 51,55 -0,27% 51,00 51,95 51,70 51,40 51,60 106 13.179.728
2/1/2002 51,19 51,69 +1,79% 51,19 51,90 51,54 51,21 51,69 88 9.592.496
28/12/2001 50,88 50,78 +0,16% 50,70 51,50 51,11 50,80 51,20 116 13.229.763
27/12/2001 49,40 50,70 +3,43% 49,40 50,80 50,35 50,33 50,69 102 13.551.319
26/12/2001 48,01 49,02 +0,72% 48,01 49,30 48,93 49,02 49,19 66 6.367.703
21/12/2001 48,50 48,67 +0,98% 47,88 48,99 48,31 48,20 48,68 74 9.092.478
20/12/2001 48,51 48,20 -2,63% 47,20 48,75 48,05 47,57 48,20 95 9.355.522
19/12/2001 48,30 49,50 +2,70% 47,50 49,50 48,24 48,00 49,50 113 11.537.642
18/12/2001 47,50 48,20 +2,29% 47,50 49,00 47,95 48,20 48,65 105 8.273.450
17/12/2001 47,99 47,12 -1,22% 47,00 48,20 47,54 47,12 48,15 150 16.102.519
14/12/2001 47,34 47,70 -0,42% 47,01 47,83 47,33 47,51 47,70 100 8.697.502
13/12/2001 48,50 47,90 -0,85% 47,40 48,50 47,83 47,60 47,89 192 18.613.784
12/12/2001 49,60 48,31 -0,43% 48,02 49,60 48,39 48,37 49,00 116 11.054.274
11/12/2001 49,30 48,52 -1,38% 48,52 49,50 48,91 48,60 49,09 87 8.471.187
10/12/2001 49,89 49,20 -0,34% 48,60 49,89 48,93 49,00 49,20 102 10.371.087
7/12/2001 50,80 49,37 -2,55% 49,37 50,80 49,96 49,41 49,79 110 10.032.548
6/12/2001 51,89 50,66 -2,46% 50,66 52,05 51,45 50,52 51,00 85 10.169.034
5/12/2001 51,81 51,94 +2,45% 51,10 52,00 51,66 51,51 51,97 153 18.000.983
4/12/2001 51,31 50,70 -0,59% 50,36 51,80 50,90 50,65 50,70 82 13.339.586
3/12/2001 48,80 51,00 +2,72% 48,70 51,00 49,94 49,96 51,04 186 24.849.332
30/11/2001 48,60 49,65 +3,01% 48,21 49,65 48,94 48,65 49,65 97 10.648.373
29/11/2001 49,00 48,20 -0,23% 48,05 49,10 48,58 48,20 48,59 99 10.702.275
28/11/2001 49,20 48,31 -1,91% 48,01 49,20 48,73 48,11 48,60 177 19.020.464
27/11/2001 50,00 49,25 -0,10% 48,90 50,05 49,56 49,40 49,90 143 16.342.350
26/11/2001 49,88 49,30 -1,79% 49,10 49,89 49,40 49,30 49,40 173 19.000.733
23/11/2001 49,49 50,20 -1,26% 49,00 50,20 49,73 50,10 50,30 175 19.018.245
22/11/2001 49,39 50,84 +3,76% 49,39 50,84 50,24 50,55 50,84 153 17.848.838
21/11/2001 48,20 49,00 +2,94% 48,01 49,00 48,56 48,90 49,34 156 18.838.680
20/11/2001 47,31 47,60 +1,28% 46,99 48,34 47,87 47,60 47,70 225 26.360.265
19/11/2001 47,00 47,00 +1,73% 46,07 47,98 46,68 46,65 47,00 416 38.858.641
16/11/2001 47,00 46,20 -6,57% 45,70 48,00 46,36 46,30 47,00 619 59.840.274
14/11/2001 51,60 49,45 -4,13% 49,30 51,60 49,94 49,30 49,40 470 50.587.828
13/11/2001 52,69 51,58 +0,31% 50,79 52,99 51,56 51,56 52,25 198 20.950.729
12/11/2001 53,96 51,42 -5,13% 51,01 53,96 52,12 51,42 52,29 159 17.003.849
9/11/2001 52,20 54,20 +4,23% 52,03 54,25 53,24 53,50 54,25 149 18.187.242
8/11/2001 50,21 52,00 +4,38% 50,21 52,00 51,65 51,80 52,00 112 15.198.706
7/11/2001 49,61 49,82 +0,65% 49,30 50,49 49,93 49,82 50,41 189 21.313.879
6/11/2001 51,01 49,50 -2,75% 49,50 51,70 50,18 49,51 49,65 340 31.700.580
5/11/2001 51,41 50,90 -0,97% 50,60 52,30 51,18 50,90 51,90 130 14.341.359
1/11/2001 51,69 51,40 +0,98% 50,30 51,90 51,04 51,11 52,14 90 7.309.212
31/10/2001 51,21 50,90 +0,26% 50,70 52,20 51,50 50,90 51,70 53 6.061.580
30/10/2001 51,99 50,77 -2,35% 50,77 51,99 51,09 50,80 51,05 106 9.432.545
29/10/2001 52,70 51,99 -0,97% 51,51 53,99 52,79 51,70 51,99 112 12.582.574
26/10/2001 53,00 52,50 -0,19% 52,50 53,63 53,27 52,50 52,60 72 8.991.421
25/10/2001 53,61 52,60 +0,75% 51,70 53,61 52,41 52,30 52,60 91 10.331.742
24/10/2001 53,50 52,21 -1,88% 52,21 53,59 53,09 52,21 53,20 65 6.275.377
23/10/2001 53,40 53,21 -0,73% 53,01 53,90 53,48 53,21 53,59 47 5.316.692
22/10/2001 52,32 53,60 +2,98% 51,75 54,00 52,42 52,65 53,60 104 13.590.506
19/10/2001 52,34 52,05 -0,19% 51,25 53,00 52,07 52,15 52,42 106 10.773.578
18/10/2001 53,49 52,15 -3,14% 51,80 53,49 52,79 52,20 52,40 83 7.067.462
17/10/2001 54,50 53,84 -0,66% 53,75 55,00 54,44 54,00 54,16 104 14.955.193
16/10/2001 55,00 54,20 +0,65% 54,20 55,19 54,72 54,20 54,99 81 9.712.659
15/10/2001 54,23 53,85 +0,28% 53,80 55,19 54,23 54,00 54,59 141 13.972.076
11/10/2001 53,00 53,70 +3,25% 52,51 53,70 53,14 52,99 53,50 90 10.699.049
10/10/2001 50,90 52,01 +1,98% 50,90 52,50 51,73 52,01 52,49 87 9.837.435
9/10/2001 50,25 51,00 +1,80% 50,11 51,05 50,79 51,00 51,07 73 7.051.270
8/10/2001 49,75 50,10 -0,60% 49,45 50,61 50,09 50,10 50,42 76 7.218.039
5/10/2001 50,19 50,40 +0,42% 49,70 50,60 50,19 50,00 50,40 55 6.204.514
4/10/2001 49,99 50,19 +1,60% 49,80 50,70 50,35 49,60 50,29 84 10.121.623
3/10/2001 49,40 49,40 0,00% 48,21 50,00 48,97 49,20 49,40 62 6.701.820
2/10/2001 49,29 49,40 -0,60% 48,70 49,50 49,14 48,90 49,20 116 11.460.838
1/10/2001 52,00 49,70 -3,12% 49,40 52,00 50,02 49,70 51,00 77 8.289.753
28/9/2001 51,00 51,30 +1,58% 50,88 51,49 51,09 51,30 51,50 79 8.862.684
27/9/2001 49,00 50,50 +3,48% 48,00 50,81 49,11 50,30 50,50 101 12.964.313
26/9/2001 50,50 48,80 -0,43% 48,40 50,50 48,95 48,80 49,00 136 12.351.538
25/9/2001 51,01 49,01 -2,95% 48,25 51,99 49,61 49,00 49,01 194 19.085.763
24/9/2001 53,20 50,50 -3,46% 50,30 53,20 51,10 50,56 52,49 223 25.781.304
21/9/2001 53,30 52,31 -2,22% 50,00 53,31 52,10 52,31 53,49 81 11.000.839
20/9/2001 55,97 53,50 -4,63% 52,98 55,97 54,34 53,36 53,50 137 17.660.959
19/9/2001 56,50 56,10 -0,71% 54,56 56,70 55,98 55,71 56,80 73 10.604.549
18/9/2001 54,99 56,50 +3,10% 54,00 56,80 55,33 55,80 56,20 141 18.438.049
17/9/2001 52,15 54,80 +7,45% 51,50 54,80 52,77 54,80 54,99 83 10.125.298
14/9/2001 52,02 51,00 -1,56% 48,00 52,02 50,17 51,01 51,99 116 9.479.813
13/9/2001 55,49 51,81 -6,97% 51,80 55,49 53,72 52,00 53,90 174 16.081.718
12/9/2001 55,25 55,69 +4,88% 54,50 56,00 55,26 55,01 55,69 155 14.738.122
11/9/2001 54,90 53,10 -3,45% 53,10 58,50 56,82 52,16 54,00 35 5.716.594
10/9/2001 54,89 55,00 -1,45% 54,60 55,51 55,16 55,00 55,81 58 6.579.339
6/9/2001 57,70 55,81 -3,61% 55,51 57,89 56,68 55,71 55,80 79 9.750.600
5/9/2001 56,70 57,90 +2,03% 56,50 58,35 57,68 57,75 57,90 131 16.542.641
4/9/2001 54,81 56,75 +3,56% 54,65 56,80 55,84 56,31 56,75 90 13.167.746
3/9/2001 54,81 54,80 +0,02% 54,21 54,90 54,50 54,60 54,80 80 8.334.270
31/8/2001 56,00 54,79 -1,46% 54,70 56,00 54,99 54,70 55,49 80 10.853.063
30/8/2001 55,90 55,60 -0,71% 55,11 56,49 55,63 55,11 55,99 58 7.828.054
29/8/2001 56,01 56,00 -0,11% 55,11 56,50 56,06 55,90 55,91 69 11.162.987
28/8/2001 56,05 56,06 +0,83% 55,50 56,29 55,90 55,95 56,29 101 10.824.033
27/8/2001 55,45 55,60 +0,09% 55,01 56,80 55,97 55,60 56,00 121 16.625.831
24/8/2001 53,99 55,55 +2,87% 53,00 55,60 54,36 55,25 55,95 156 14.066.298
23/8/2001 53,90 54,00 +1,69% 52,41 54,00 52,93 52,40 54,00 90 6.998.476
22/8/2001 53,01 53,10 +2,08% 52,80 53,29 53,04 52,85 53,10 82 9.537.813
21/8/2001 52,60 52,02 -0,73% 51,86 52,60 52,32 52,13 52,95 72 8.801.091
20/8/2001 52,60 52,40 +0,19% 51,60 53,00 52,35 52,30 52,99 93 8.706.956
17/8/2001 54,19 52,30 -3,67% 52,30 54,19 52,96 52,30 53,00 82 8.273.865
16/8/2001 54,17 54,29 -0,29% 53,81 54,44 54,03 53,81 54,29 76 9.872.122
15/8/2001 54,00 54,45 +2,72% 53,39 54,45 54,10 53,90 54,45 72 7.022.256
14/8/2001 53,00 53,01 -0,24% 52,99 53,99 53,59 53,01 53,70 70 9.046.551
13/8/2001 54,00 53,14 +0,23% 53,00 54,00 53,12 52,95 53,14 72 8.541.814
10/8/2001 53,00 53,02 +0,32% 52,91 53,30 53,08 53,11 53,20 80 8.346.338
9/8/2001 53,00 52,85 -1,20% 52,50 53,10 52,80 52,51 53,00 50 6.756.472
8/8/2001 53,35 53,49 +0,55% 52,80 53,50 53,20 53,15 53,49 76 8.311.213
7/8/2001 53,60 53,20 -0,56% 52,71 53,89 53,02 53,20 53,90 73 7.433.385
6/8/2001 53,01 53,50 +1,54% 53,01 53,90 53,32 53,40 53,59 85 10.557.805
3/8/2001 52,47 52,69 +1,52% 52,02 52,99 52,48 52,69 53,00 58 7.169.007
2/8/2001 53,80 51,90 -2,08% 51,50 53,80 52,31 51,60 52,47 121 12.722.679
1/8/2001 54,50 53,00 -1,32% 53,00 54,50 53,73 53,01 54,00 64 8.548.028
31/7/2001 53,98 53,71 +0,02% 53,50 54,19 53,84 53,11 53,71 103 11.794.025
30/7/2001 54,49 53,70 +0,19% 53,62 54,84 54,16 53,70 54,00 84 11.341.344
27/7/2001 54,00 53,60 -0,17% 53,10 54,48 53,55 53,60 53,80 73 9.560.127
26/7/2001 54,51 53,69 -0,76% 53,69 54,70 54,34 53,13 53,50 78 10.013.373
25/7/2001 54,00 54,10 -0,72% 53,50 54,35 53,90 53,91 54,35 65 8.259.933
24/7/2001 54,05 54,49 +0,63% 53,10 54,49 53,86 54,50 54,60 67 7.271.417
23/7/2001 53,49 54,15 +3,14% 53,10 54,50 53,93 53,50 54,15 124 13.739.131
20/7/2001 51,50 52,50 +3,35% 50,20 52,50 51,01 52,20 52,50 106 12.849.690
19/7/2001 51,00 50,80 +0,79% 50,70 52,40 51,36 50,80 51,70 119 13.478.019
18/7/2001 52,50 50,40 -3,45% 50,20 52,99 51,43 50,41 50,56 146 16.717.529
17/7/2001 52,50 52,20 +0,17% 51,05 52,50 51,67 52,20 52,40 143 16.316.089
16/7/2001 54,00 52,11 -3,39% 52,00 54,20 52,79 52,15 54,00 81 10.066.837
13/7/2001 53,71 53,94 -1,03% 53,00 54,80 53,66 53,60 53,94 86 11.555.259
12/7/2001 54,49 54,50 +0,18% 53,70 55,15 54,13 54,50 54,60 84 10.548.458
11/7/2001 53,30 54,40 +2,06% 53,20 54,49 53,89 54,40 54,90 101 12.891.984
10/7/2001 53,00 53,30 +2,50% 52,51 53,80 53,13 53,10 53,30 76 11.085.494
6/7/2001 52,00 52,00 +1,56% 51,80 53,00 52,22 51,80 52,00 63 6.424.388
5/7/2001 52,00 51,20 -0,39% 51,20 52,99 52,08 51,30 51,90 67 6.729.788
4/7/2001 51,80 51,40 -0,68% 51,30 52,48 51,78 51,40 52,30 83 9.216.535
3/7/2001 53,00 51,75 -2,36% 51,30 53,00 51,89 51,52 51,80 107 10.482.032
2/7/2001 54,45 53,00 -1,49% 52,50 54,45 52,95 52,70 52,99 73 8.011.190
29/6/2001 53,01 53,80 +1,70% 52,29 54,49 53,23 53,80 54,00 82 8.975.381
28/6/2001 53,80 52,90 -1,42% 51,95 53,80 52,72 52,70 53,00 172 18.059.062
27/6/2001 55,20 53,66 -3,32% 53,66 56,00 54,85 53,66 54,20 134 13.980.904
26/6/2001 59,00 55,50 -0,89% 55,20 59,00 55,71 55,30 55,40 98 11.249.536
25/6/2001 58,00 56,00 -2,10% 55,50 58,00 56,17 55,81 56,00 88 10.251.423
22/6/2001 58,69 57,20 -1,72% 56,80 59,28 57,86 57,20 59,20 107 15.993.627
21/6/2001 58,50 58,20 -0,51% 57,90 58,99 58,44 58,20 58,75 52 7.843.499
20/6/2001 58,80 58,50 -0,68% 57,50 58,80 58,08 58,10 58,90 65 8.964.825
19/6/2001 57,29 58,90 +4,25% 56,60 58,90 57,02 57,00 58,90 63 8.180.946
18/6/2001 57,00 56,50 +0,53% 55,01 57,10 56,29 56,06 56,50 101 13.098.296
15/6/2001 58,80 56,20 -3,93% 56,20 59,45 57,20 56,20 59,45 108 13.260.450
13/6/2001 57,75 58,50 +2,25% 57,25 59,60 58,71 58,41 59,89 75 10.269.009
12/6/2001 58,90 57,21 -1,62% 56,90 59,02 57,37 56,80 57,99 85 12.444.538
11/6/2001 58,00 58,15 +0,61% 57,81 59,00 58,31 58,16 58,97 88 10.545.198
8/6/2001 59,35 57,80 -2,05% 57,32 59,40 58,68 57,80 59,00 116 15.641.551
7/6/2001 59,20 59,01 -1,57% 58,70 60,25 59,32 59,01 59,10 95 12.018.420
6/6/2001 62,70 59,95 -1,72% 59,00 62,70 60,18 59,00 59,95 105 15.034.855
5/6/2001 62,50 61,00 -1,64% 60,51 62,50 61,33 61,00 62,05 78 10.866.521
4/6/2001 60,50 62,02 +2,89% 60,50 62,75 61,74 62,01 63,00 130 13.826.704
1/6/2001 59,85 60,28 +1,31% 59,00 60,57 59,72 59,80 60,28 86 10.089.576
31/5/2001 58,99 59,50 +1,97% 58,00 59,70 58,74 59,50 59,90 80 12.453.477
30/5/2001 58,07 58,35 +0,62% 57,01 58,35 57,63 58,00 58,35 77 11.328.603
29/5/2001 57,20 57,99 +0,68% 57,20 58,39 57,96 57,51 58,06 104 10.532.443
28/5/2001 58,00 57,60 -1,03% 56,43 58,01 57,04 57,10 57,69 71 8.753.531
25/5/2001 58,80 58,20 -2,18% 57,01 59,01 58,21 57,01 58,40 100 11.607.162
24/5/2001 59,99 59,50 +0,85% 57,90 60,00 58,93 58,65 59,50 79 8.393.559
23/5/2001 59,00 59,00 0,00% 58,69 60,50 59,57 59,00 60,30 79 10.682.624
22/5/2001 58,80 59,00 +0,34% 58,69 60,00 59,46 59,00 59,80 121 15.078.591
21/5/2001 57,75 58,80 +1,59% 57,75 59,10 58,48 58,80 59,30 99 12.411.740
18/5/2001 57,39 57,88 +1,22% 57,19 58,50 57,79 57,51 57,88 91 11.545.943
17/5/2001 56,50 57,18 +0,32% 56,50 58,00 57,16 57,00 57,18 83 7.623.146
16/5/2001 55,60 57,00 +3,64% 55,30 57,00 56,04 56,31 57,00 79 10.733.498
15/5/2001 54,51 55,00 -0,90% 54,51 56,50 55,79 55,00 56,20 65 6.145.341
14/5/2001 56,80 55,50 -0,27% 55,00 56,90 55,80 55,50 56,10 61 8.739.892
11/5/2001 57,37 55,65 -2,54% 55,35 57,40 56,39 55,32 56,30 104 16.507.677
10/5/2001 55,25 57,10 +2,88% 55,25 57,45 56,95 56,80 57,10 127 16.688.388
9/5/2001 53,90 55,50 +3,35% 53,30 55,88 54,84 55,01 55,72 79 7.638.079
8/5/2001 54,00 53,70 -0,92% 52,70 54,20 53,71 52,59 53,60 73 7.254.720
7/5/2001 55,19 54,20 -0,57% 53,55 56,00 54,85 54,20 55,95 81 10.388.071
4/5/2001 54,99 54,51 -2,14% 54,51 56,25 55,76 54,51 55,99 95 11.775.370
3/5/2001 54,01 55,70 +3,15% 52,86 55,70 54,37 54,01 55,70 92 10.916.126
2/5/2001 53,40 54,00 +1,69% 52,50 54,00 53,19 52,80 54,00 55 6.931.284
30/4/2001 53,99 53,10 -0,75% 52,56 53,99 53,29 52,56 53,45 57 8.169.993
27/4/2001 53,80 53,50 -0,93% 53,50 54,49 53,90 53,20 53,50 84 8.557.382
26/4/2001 53,49 54,00 +0,95% 53,00 54,49 53,71 53,41 53,99 111 13.505.792
25/4/2001 51,40 53,49 +2,87% 51,01 53,49 52,70 52,40 53,49 134 19.672.964
24/4/2001 51,00 52,00 +5,05% 50,52 52,00 51,35 51,20 52,00 77 9.388.694
23/4/2001 48,99 49,50 +2,17% 47,81 51,00 49,31 49,60 50,20 66 7.182.686
20/4/2001 49,00 48,45 -3,10% 47,91 49,00 48,25 48,00 48,45 53 6.326.362
19/4/2001 51,80 50,00 -2,91% 50,00 51,90 50,67 50,00 50,70 62 6.053.840
18/4/2001 49,60 51,50 +4,89% 48,50 51,89 50,55 50,78 51,35 100 10.417.986
17/4/2001 48,50 49,10 +1,87% 48,20 49,30 49,03 48,88 49,10 53 4.818.040
16/4/2001 49,20 48,20 -2,03% 48,10 49,20 48,53 48,20 48,65 87 9.032.771
12/4/2001 50,65 49,20 -2,67% 48,31 50,65 48,95 49,30 49,90 114 12.688.501
11/4/2001 52,10 50,55 -1,84% 50,00 52,10 50,88 50,11 50,55 43 6.210.615
10/4/2001 51,15 51,50 +0,49% 50,79 52,49 51,53 51,50 52,00 80 12.129.754
9/4/2001 51,00 51,25 +1,10% 50,79 52,00 51,07 50,90 51,40 71 10.219.593
6/4/2001 49,99 50,69 +4,73% 48,50 50,80 50,09 50,01 50,69 107 14.421.917
5/4/2001 47,79 48,40 +4,31% 47,61 48,90 48,30 48,40 48,90 81 9.389.154
4/4/2001 46,00 46,40 -3,33% 45,22 46,74 46,17 46,49 46,80 55 6.345.572
3/4/2001 45,10 48,00 +6,67% 44,59 48,00 44,95 44,62 48,00 94 9.698.681
2/4/2001 47,01 45,00 -3,23% 44,72 47,10 45,64 45,10 45,15 78 8.588.912
30/3/2001 47,10 46,50 0,00% 45,70 47,10 46,36 46,00 48,00 56 4.607.429
29/3/2001 48,41 46,50 -3,33% 46,40 49,05 47,76 46,55 47,79 84 9.509.853
28/3/2001 49,40 48,10 -1,03% 48,10 49,40 48,41 48,10 49,00 77 10.570.360
27/3/2001 48,00 48,60 +2,29% 47,25 49,00 48,54 48,60 48,70 66 7.112.997
26/3/2001 49,00 47,51 -4,98% 47,13 49,00 47,48 47,80 48,50 92 8.338.030
23/3/2001 48,00 50,00 +5,04% 46,06 50,00 47,13 47,46 50,00 128 14.060.554
22/3/2001 50,00 47,60 -5,56% 46,80 50,00 48,67 47,82 48,25 136 11.893.415
21/3/2001 50,30 50,40 +1,61% 49,80 51,00 50,30 50,00 50,40 76 7.994.941
20/3/2001 51,00 49,60 -2,36% 49,60 51,49 50,36 49,60 50,70 106 12.568.865
19/3/2001 53,00 50,80 -0,59% 50,01 53,00 50,85 51,00 55,50 59 7.770.719
16/3/2001 50,30 51,10 +1,19% 49,03 54,30 50,33 51,10 52,15 121 13.570.873
15/3/2001 53,11 50,50 -7,34% 49,90 53,11 51,71 50,50 52,99 173 15.942.842
14/3/2001 54,50 54,50 -0,37% 53,26 54,50 53,89 54,00 54,50 62 7.696.387
13/3/2001 55,50 54,70 -1,44% 54,50 55,50 54,79 54,90 55,00 67 9.052.932
12/3/2001 56,60 55,50 -3,31% 55,50 57,10 56,37 53,50 55,50 46 4.492.564
9/3/2001 56,75 57,40 -0,35% 56,46 57,59 56,83 56,50 57,40 62 6.991.648
8/3/2001 57,30 57,60 +0,35% 57,00 57,60 57,27 56,71 57,60 47 6.231.957
7/3/2001 57,00 57,40 +1,79% 56,40 57,50 57,05 57,25 57,30 48 6.264.130
6/3/2001 57,00 56,39 -0,55% 56,01 57,60 57,00 56,15 57,28 54 5.890.156
5/3/2001 56,80 56,70 -0,53% 56,40 57,50 56,62 56,25 56,70 74 7.318.240
2/3/2001 56,05 57,00 +1,80% 55,00 57,00 55,95 56,11 57,00 55 7.024.169
1/3/2001 54,91 55,99 +2,17% 54,40 55,99 54,98 55,50 56,00 57 6.819.388
28/2/2001 56,00 54,80 -1,08% 54,80 56,40 55,68 54,80 56,00 56 5.779.842
23/2/2001 56,00 55,40 -0,72% 55,00 57,00 55,53 55,00 57,00 57 7.402.464
22/2/2001 55,85 55,80 +1,45% 55,41 56,14 55,86 55,50 55,80 63 7.906.303
21/2/2001 56,40 55,00 -2,48% 55,00 56,60 55,79 55,00 56,50 64 7.670.354
20/2/2001 55,71 56,40 +1,62% 55,56 56,40 55,96 56,60 56,90 94 11.042.280
19/2/2001 57,00 55,50 -2,61% 55,40 57,00 55,76 55,40 56,30 74 8.559.468
16/2/2001 57,90 56,99 -1,32% 55,02 58,00 56,69 55,02 56,79 106 13.014.407
15/2/2001 57,00 57,75 -0,69% 57,00 58,60 58,01 57,75 58,10 96 13.881.814
14/2/2001 56,40 58,15 +2,83% 56,00 58,15 57,34 57,10 58,15 110 14.732.764
13/2/2001 55,80 56,55 +1,53% 55,60 56,88 56,39 56,55 56,69 76 11.306.634
12/2/2001 56,01 55,70 -0,18% 55,02 56,50 55,93 55,70 55,97 82 9.979.685
9/2/2001 56,00 55,80 -0,18% 55,00 56,20 55,83 55,80 56,25 89 12.792.529
8/2/2001 54,10 55,90 +2,57% 54,10 55,90 55,04 54,95 55,90 80 10.490.859
7/2/2001 54,00 54,50 +0,93% 53,00 54,50 53,68 53,65 54,50 73 8.615.152
6/2/2001 53,50 54,00 +0,84% 53,42 54,60 54,08 53,46 54,40 60 8.798.989
5/2/2001 55,00 53,55 +0,07% 53,20 55,00 53,55 53,30 53,55 44 5.713.247
2/2/2001 53,19 53,51 -0,72% 53,19 54,20 53,79 53,50 53,80 48 7.229.857
1/2/2001 54,31 53,90 -0,92% 53,25 54,31 53,73 53,19 53,90 48 5.781.272
31/1/2001 54,45 54,40 -0,73% 54,20 55,08 54,68 54,40 55,05 73 8.857.577
30/1/2001 55,00 54,80 +0,74% 54,00 55,00 54,40 54,30 54,80 49 7.366.629
29/1/2001 54,40 54,40 +0,46% 53,51 54,99 54,15 54,40 54,99 56 9.428.378
26/1/2001 55,50 54,15 -1,72% 53,80 55,50 54,43 54,15 55,00 70 10.871.176
24/1/2001 55,50 55,10 -1,34% 54,00 56,20 55,59 55,00 55,20 73 9.784.454
23/1/2001 54,60 55,85 +3,04% 54,60 56,00 55,44 55,45 55,85 95 12.825.903
22/1/2001 55,10 54,20 -2,34% 54,20 55,29 54,67 54,65 55,00 71 8.425.574
19/1/2001 52,60 55,50 +2,21% 52,50 55,50 54,99 55,00 55,90 97 14.243.960
18/1/2001 53,35 54,30 +2,26% 53,09 54,56 53,55 54,10 54,30 88 10.105.832
17/1/2001 52,43 53,10 +1,53% 52,43 54,75 53,66 53,10 53,30 85 12.969.287
16/1/2001 51,50 52,30 +2,15% 51,39 52,60 52,07 52,06 52,30 111 10.763.984
15/1/2001 51,49 51,20 -0,58% 51,05 51,70 51,40 51,21 51,50 62 7.459.097
12/1/2001 51,20 51,50 +1,38% 50,82 51,80 51,25 50,80 51,50 78 8.063.195
11/1/2001 50,00 50,80 +2,01% 50,00 51,00 50,63 50,70 50,80 59 7.828.528
10/1/2001 51,00 49,80 -0,99% 49,60 51,00 50,07 49,80 50,70 84 10.060.356
9/1/2001 50,00 50,30 +1,62% 49,93 50,75 50,24 50,10 50,30 81 9.913.010
8/1/2001 50,99 49,50 -0,60% 49,00 50,99 49,58 49,50 49,98 63 6.758.254
5/1/2001 49,98 49,80 -0,38% 49,01 50,95 50,07 49,80 49,99 76 10.190.275
4/1/2001 49,50 49,99 +0,99% 48,00 50,19 49,80 49,52 49,99 90 10.131.089
3/1/2001 47,06 49,50 +5,32% 46,50 49,50 47,77 48,60 49,50 111 13.184.411
2/1/2001 45,88 47,00 0,00% 45,88 47,60 47,04 46,62 47,00 79 7.150.883
30/12/1999 445,00 454,00 +3,18% 440,00 458,00 447,65 440,00 454,00 32 3.432.724
29/12/1999 430,00 440,00 +3,53% 430,00 440,00 433,87 435,51 440,00 53 6.711.639
28/12/1999 422,00 425,00 +1,07% 415,00 425,00 419,82 415,01 430,00 37 4.485.473
27/12/1999 425,00 420,50 -1,06% 410,05 425,00 417,59 415,51 420,50 43 4.642.268
23/12/1999 428,00 425,00 0,00% 400,00 428,00 422,15 425,00 435,00 48 5.214.282
22/12/1999 425,00 424,99 -7,21% 415,00 427,50 423,02 425,00 429,90 58 6.520.373
21/12/1999 408,00 458,00 +12,25% 408,00 458,00 412,91 421,00 458,00 66 8.038.900
20/12/1999 399,00 408,00 +2,00% 390,00 410,00 400,17 395,00 404,00 69 7.416.630
17/12/1999 396,05 400,00 +1,27% 390,02 400,00 395,06 390,05 400,00 49 5.723.258
16/12/1999 394,00 395,00 +0,77% 388,00 395,00 391,21 375,00 395,00 45 4.769.717
15/12/1999 393,71 392,00 -1,75% 385,01 398,00 390,67 385,00 392,00 55 7.022.760
14/12/1999 400,00 399,00 -0,75% 393,72 402,00 398,42 393,71 398,00 45 6.390.687
13/12/1999 402,50 402,00 +0,50% 398,00 404,00 400,70 0,00 402,00 37 4.487.397
10/12/1999 390,00 400,00 +0,73% 390,00 402,50 400,29 0,00 410,00 52 5.810.706
9/12/1999 405,00 397,11 -0,97% 385,00 405,00 399,87 380,00 397,11 49 5.733.286
8/12/1999 400,00 401,00 -0,50% 393,01 403,00 399,57 397,00 401,00 48 5.851.194
7/12/1999 395,00 403,00 +1,77% 394,00 405,01 400,64 403,00 404,00 50 7.440.574
6/12/1999 399,00 396,00 -3,41% 394,70 402,00 397,99 396,00 400,00 64 7.924.826
3/12/1999 399,99 410,00 +3,80% 393,01 410,00 400,57 393,00 410,00 48 4.776.135
2/12/1999 393,00 395,00 +3,95% 390,00 399,99 394,66 396,00 400,00 34 3.659.850
1/12/1999 389,00 380,00 -2,06% 374,01 390,00 385,69 380,00 388,00 43 3.901.079
30/11/1999 388,00 388,00 +0,13% 382,01 395,00 387,03 388,00 397,80 49 5.542.851
29/11/1999 395,00 387,50 -1,90% 385,01 395,00 388,97 390,00 397,00 56 6.045.615
26/11/1999 394,00 395,00 +1,80% 389,52 396,00 391,44 390,00 410,00 46 4.874.065
25/11/1999 390,10 388,00 -3,72% 385,00 393,00 388,02 350,00 390,00 33 4.549.301
24/11/1999 402,00 403,00 -0,06% 393,01 405,00 401,26 393,00 403,00 36 4.577.254
23/11/1999 400,00 403,24 -0,19% 400,00 407,00 403,42 403,24 405,80 43 4.784.800
22/11/1999 409,00 404,00 +1,00% 395,01 409,00 401,08 395,00 404,00 61 7.060.482
19/11/1999 385,00 400,00 +5,26% 385,00 400,00 394,79 400,00 415,00 79 8.646.164
18/11/1999 362,00 380,00 +5,55% 362,00 384,00 375,51 374,01 383,99 53 6.174.496
17/11/1999 370,00 360,01 -1,90% 359,99 370,00 362,25 361,00 361,50 23 2.441.288
16/11/1999 370,00 366,99 -0,54% 362,00 370,00 368,26 362,00 370,00 41 3.713.217
12/11/1999 369,70 369,00 0,00% 360,00 375,00 369,89 360,00 368,99 42 4.926.832
11/11/1999 370,00 369,00 -0,27% 360,00 375,00 371,99 365,10 369,00 36 3.708.159
10/11/1999 371,00 370,00 -1,60% 369,00 379,99 371,39 0,00 374,00 36 3.622.233
9/11/1999 366,00 376,00 +3,01% 360,00 380,00 370,42 373,00 380,00 47 4.208.844
8/11/1999 350,00 365,00 +4,29% 348,00 372,00 357,14 359,00 365,00 62 6.240.183
5/11/1999 341,01 350,00 -0,28% 340,00 355,00 347,35 342,01 357,00 77 7.647.151
4/11/1999 332,50 351,00 +5,72% 332,50 351,00 344,54 340,00 351,00 96 8.291.336
3/11/1999 315,00 332,00 +6,75% 315,00 333,00 322,66 315,00 334,00 67 6.144.125
1/11/1999 310,00 311,00 +3,67% 305,50 311,00 308,96 306,01 320,00 35 2.726.628
29/10/1999 316,50 300,00 0,00% 300,00 317,00 313,28 300,00 309,99 44 4.320.656
28/10/1999 315,50 300,00 -4,43% 300,00 316,00 314,22 300,00 316,00 31 2.622.660
27/10/1999 313,97 313,89 +0,28% 305,00 315,00 311,94 305,00 313,89 34 3.009.922
26/10/1999 311,00 313,00 +0,64% 310,01 318,00 313,97 285,00 310,00 34 3.194.814
25/10/1999 300,00 311,00 +0,32% 300,00 315,00 309,69 303,31 311,00 51 3.951.761
22/10/1999 295,00 310,00 +6,35% 294,50 310,00 301,37 306,00 400,00 87 7.328.434
21/10/1999 287,00 291,50 -1,85% 287,00 292,00 290,06 291,50 292,00 29 2.538.001
20/10/1999 284,00 297,00 +4,58% 284,00 297,00 287,82 288,00 297,00 32 3.268.244
19/10/1999 280,00 284,00 +0,71% 280,00 285,00 282,22 284,00 297,00 40 2.592.436
18/10/1999 279,00 282,00 -1,40% 276,00 282,00 278,65 276,95 282,00 79 5.706.970
14/10/1999 287,00 286,01 +1,42% 285,00 289,50 286,95 286,50 287,50 33 2.488.987
13/10/1999 291,00 282,00 -3,46% 282,00 300,00 288,10 282,00 289,00 30 2.487.621
11/10/1999 300,00 292,10 -3,28% 292,10 300,00 295,97 292,50 297,00 19 1.126.159
8/10/1999 301,99 302,00 -0,66% 293,03 302,00 298,41 298,00 309,99 36 2.946.695
7/10/1999 304,00 304,00 +0,66% 292,00 304,00 297,98 292,01 305,00 47 3.011.158
6/10/1999 288,00 302,00 +5,96% 288,00 303,00 295,81 302,00 308,00 46 4.140.156
5/10/1999 283,01 285,00 -2,73% 283,01 288,50 285,98 283,00 308,00 27 1.862.629
4/10/1999 283,02 293,00 +3,35% 283,02 293,50 289,64 293,00 312,99 57 5.513.775
1/10/1999 283,00 283,50 -5,50% 280,00 306,99 281,98 283,00 283,50 41 2.559.889
30/9/1999 299,50 300,00 +1,69% 297,00 305,00 300,53 290,60 302,00 53 3.615.840
29/9/1999 304,00 295,01 -2,96% 295,01 304,00 300,01 292,10 299,00 46 3.294.997
28/9/1999 303,00 304,00 +0,07% 295,00 304,00 300,18 299,50 300,00 30 2.722.952
27/9/1999 310,00 303,80 +1,27% 295,01 310,00 301,93 303,80 306,50 41 2.834.730
24/9/1999 300,00 300,00 0,00% 297,01 301,50 299,74 297,00 304,99 45 4.122.364
23/9/1999 310,00 300,00 -2,44% 300,00 312,00 306,39 300,00 304,99 41 3.082.969
22/9/1999 310,00 307,50 +2,84% 304,00 312,00 307,12 305,01 309,50 81 6.552.291
21/9/1999 300,00 299,00 -0,99% 286,00 302,00 298,68 296,01 300,70 51 3.910.582
20/9/1999 296,00 302,00 +2,37% 295,00 309,99 298,36 294,01 302,00 64 5.411.894
17/9/1999 283,50 295,00 +5,73% 280,00 296,00 288,56 285,00 299,97 40 3.762.793
16/9/1999 280,59 279,00 -0,71% 250,00 283,00 275,61 280,00 283,01 39 3.121.056
15/9/1999 283,00 281,00 -1,06% 275,00 283,00 280,49 281,55 286,99 34 2.583.172
14/9/1999 280,00 284,00 +0,19% 270,00 284,00 280,84 270,00 284,00 55 5.310.333
13/9/1999 277,50 283,45 +1,59% 275,00 283,50 280,67 270,05 283,45 36 2.729.665
10/9/1999 279,99 279,00 -1,76% 275,00 281,00 279,17 277,50 279,00 42 3.165.685
9/9/1999 273,50 284,00 +4,41% 273,50 284,00 277,36 276,01 284,00 59 4.065.480
8/9/1999 275,00 272,01 -1,80% 270,00 277,00 274,23 272,01 275,00 51 3.122.113
6/9/1999 274,51 277,00 -0,36% 273,11 277,00 274,41 273,11 277,00 11 890.580
3/9/1999 275,00 278,00 +3,35% 273,11 278,00 276,03 265,01 278,00 48 3.406.918
2/9/1999 263,00 269,00 +1,51% 263,00 272,00 267,31 262,00 272,00 61 4.009.750
1/9/1999 260,00 265,00 +4,33% 260,00 266,00 262,97 254,00 265,00 45 3.535.939
31/8/1999 251,99 254,00 +0,79% 250,00 256,00 252,66 248,01 261,50 38 2.781.537
30/8/1999 254,00 252,00 +0,80% 250,00 255,00 252,97 250,00 252,00 17 1.081.462
27/8/1999 249,50 250,00 +0,81% 249,00 259,98 251,68 242,00 255,00 15 1.135.333
26/8/1999 252,50 248,00 -1,98% 248,00 252,50 249,77 240,00 259,50 21 1.463.806
25/8/1999 254,00 253,00 +1,20% 250,00 259,99 252,24 253,00 257,80 23 1.592.126
24/8/1999 250,00 250,00 -3,85% 250,00 255,00 252,19 245,00 257,00 24 1.784.034
23/8/1999 241,00 260,00 +3,67% 241,00 260,00 252,30 245,00 260,00 35 2.475.847
20/8/1999 242,90 250,80 +8,33% 241,00 250,80 244,92 250,00 260,00 31 2.139.608
19/8/1999 232,00 231,51 -2,32% 231,51 240,00 234,58 231,51 239,00 19 1.658.471
18/8/1999 230,00 237,00 +0,85% 230,00 237,00 232,88 230,01 261,50 21 1.517.649
17/8/1999 238,00 235,01 -1,26% 230,02 240,00 235,14 235,01 237,00 26 1.670.657
16/8/1999 242,10 238,00 -2,02% 238,00 242,99 239,86 230,00 238,00 24 1.900.086
13/8/1999 242,00 242,90 -0,41% 237,01 242,90 241,16 240,50 242,90 18 1.413.494
12/8/1999 244,00 243,90 -0,85% 240,00 255,00 244,88 242,50 243,90 21 1.513.091
11/8/1999 236,00 246,00 +6,95% 234,00 250,00 238,96 243,00 250,00 19 1.334.599
10/8/1999 240,00 230,01 -4,16% 230,00 240,00 233,22 230,01 234,00 31 1.930.539
9/8/1999 239,80 240,00 -0,83% 230,01 241,00 238,30 226,00 240,00 25 1.824.384
6/8/1999 253,00 242,00 -6,89% 235,00 260,00 245,70 230,00 270,00 20 1.460.530
5/8/1999 261,00 259,90 +3,96% 250,00 262,00 256,00 255,00 260,00 27 3.022.783
4/8/1999 258,00 250,00 -3,10% 250,00 264,00 261,17 250,00 265,00 26 1.590.785
3/8/1999 257,00 258,00 -1,49% 254,00 260,00 256,30 250,00 261,90 33 2.642.472
2/8/1999 251,00 261,90 +1,51% 251,00 261,99 258,27 250,00 261,90 31 2.126.002
30/7/1999 257,00 258,00 +2,38% 255,00 258,00 256,61 255,00 258,00 15 809.033
29/7/1999 261,48 252,01 -3,81% 250,00 269,99 255,10 252,01 255,50 29 2.474.681
28/7/1999 265,00 262,00 +0,19% 262,00 265,00 263,83 250,00 283,00 30 2.433.536
27/7/1999 266,99 261,50 +0,38% 255,00 266,99 262,01 261,50 262,00 36 2.903.605
26/7/1999 263,00 260,50 -2,80% 259,99 270,00 262,05 250,00 260,50 18 1.241.632
23/7/1999 278,00 268,00 -2,55% 267,50 278,00 272,32 261,06 268,00 24 1.302.164
22/7/1999 278,00 275,02 -5,16% 270,00 279,00 276,52 275,01 278,50 29 2.420.522
21/7/1999 277,00 289,99 +7,40% 270,01 289,99 277,01 277,00 289,99 40 2.859.500
20/7/1999 277,50 270,00 -3,16% 270,00 284,99 278,81 270,00 279,00 41 2.984.594
19/7/1999 277,50 278,80 -0,43% 275,00 280,00 278,08 275,01 278,80 45 2.963.203
16/7/1999 279,99 280,00 +3,70% 270,09 280,00 274,41 272,51 280,00 38 2.691.650
15/7/1999 278,00 270,00 -2,17% 270,00 278,00 275,97 270,00 277,98 24 1.711.772
14/7/1999 278,00 276,00 -2,47% 275,01 280,00 277,46 275,00 276,00 26 2.188.140
13/7/1999 267,00 283,00 +3,47% 260,00 283,00 271,91 270,01 283,00 38 2.865.301
12/7/1999 278,01 273,50 -1,26% 269,00 280,99 273,62 269,00 273,50 41 3.497.700
8/7/1999 285,00 277,00 -2,12% 277,00 285,00 281,06 245,00 293,10 48 3.608.766
7/7/1999 282,00 283,00 +2,91% 280,01 287,00 282,65 280,01 293,10 42 3.111.947
6/7/1999 279,00 275,00 -1,79% 275,00 286,00 282,29 275,00 286,00 60 4.980.031
5/7/1999 285,00 280,00 -1,20% 277,50 287,50 282,59 277,01 280,00 47 3.824.811
2/7/1999 278,99 283,40 +1,58% 276,00 283,40 279,86 275,01 283,40 41 3.458.154
1/7/1999 274,99 278,99 +1,64% 272,00 278,99 275,07 270,00 278,00 42 3.773.097
30/6/1999 267,50 274,50 +2,62% 255,00 275,00 266,72 265,00 274,50 43 2.955.952
29/6/1999 262,50 267,50 +1,71% 260,00 269,00 264,71 267,50 272,00 47 3.711.324
28/6/1999 262,00 263,00 +3,14% 260,00 263,01 262,17 255,00 263,00 20 1.582.306
25/6/1999 267,01 255,00 -4,49% 255,00 270,00 263,56 248,00 270,00 25 1.963.924
24/6/1999 270,00 267,00 -3,92% 260,01 271,00 266,76 260,01 267,50 37 2.670.985
23/6/1999 274,00 277,88 +0,68% 270,01 277,88 272,73 272,50 277,88 58 3.946.422
22/6/1999 268,00 276,00 +2,22% 268,00 277,00 273,98 270,50 276,00 64 4.916.488
21/6/1999 269,00 270,00 +3,05% 260,01 270,03 265,45 267,00 270,00 67 4.828.603
18/6/1999 257,00 262,00 +3,56% 252,05 262,00 258,41 258,00 262,00 60 4.031.831
17/6/1999 252,00 253,00 +0,40% 251,00 258,00 254,91 253,00 257,90 39 2.316.680
16/6/1999 249,99 252,00 +5,88% 245,00 253,50 249,40 246,00 252,00 69 4.471.288
15/6/1999 242,00 238,00 +1,27% 237,01 244,00 241,66 238,00 260,00 42 2.125.598
14/6/1999 239,01 235,01 -0,42% 235,01 242,00 239,79 235,01 239,00 28 1.434.985
11/6/1999 240,00 236,01 -0,84% 236,01 243,01 239,84 236,01 240,50 17 1.280.686
10/6/1999 235,00 238,00 -0,42% 234,50 250,00 237,61 238,00 243,00 33 2.302.812
9/6/1999 243,03 239,00 -0,42% 239,00 243,03 240,94 239,00 241,98 34 1.892.712
8/6/1999 245,50 240,00 0,00% 240,00 249,00 242,74 238,00 240,00 28 2.078.023
7/6/1999 258,00 240,00 -4,00% 240,00 258,00 248,29 240,00 240,01 33 1.806.102
4/6/1999 250,20 250,00 +0,81% 244,01 250,20 249,18 250,00 252,00 35 1.765.995
2/6/1999 245,00 248,00 -1,20% 240,00 250,00 246,76 248,00 260,00 24 1.365.070
1/6/1999 249,02 251,00 0,00% 243,01 251,00 248,38 251,00 260,00 51 3.724.450
31/5/1999 245,00 251,00 +2,87% 245,00 251,00 248,52 250,00 256,00 29 2.024.676
28/5/1999 249,90 244,00 -2,40% 235,00 254,99 245,05 240,00 250,00 29 2.250.556
27/5/1999 244,00 250,00 +4,17% 238,50 252,00 243,38 246,10 253,99 33 2.229.927
26/5/1999 240,00 239,99 +5,72% 230,00 240,00 234,71 242,00 260,00 33 2.325.497
25/5/1999 230,51 227,00 -3,81% 224,99 238,60 227,75 228,05 238,60 45 2.903.684
24/5/1999 245,00 236,00 -1,67% 235,00 248,00 240,66 0,00 289,99 46 2.576.487
21/5/1999 252,00 240,00 -4,20% 240,00 252,00 248,40 240,00 289,99 32 2.396.602
20/5/1999 255,00 250,51 -1,37% 245,00 255,02 251,84 250,51 289,99 49 3.187.749
19/5/1999 262,00 254,00 -3,61% 252,50 262,00 257,70 251,10 289,99 34 2.753.385
18/5/1999 250,00 263,50 -0,58% 250,00 270,00 260,37 263,50 270,00 55 3.854.679
17/5/1999 270,55 265,03 -4,67% 260,00 272,10 267,77 265,03 267,00 45 3.425.973
14/5/1999 276,00 278,00 -0,68% 270,00 278,00 272,32 275,00 278,00 31 2.641.398
13/5/1999 260,01 279,90 +6,43% 260,01 279,90 273,28 270,00 279,90 60 4.809.981
12/5/1999 265,00 263,00 -0,38% 260,00 265,00 262,48 256,00 263,00 50 3.966.817
11/5/1999 271,00 264,00 -2,22% 264,00 272,00 268,39 260,00 270,00 40 2.909.777
10/5/1999 274,00 269,99 -0,56% 267,51 287,70 271,90 260,00 269,99 47 3.668.625
7/5/1999 271,99 271,50 +1,31% 265,00 271,99 268,15 261,00 271,50 33 2.537.975
6/5/1999 270,00 268,00 +1,13% 267,00 271,00 269,21 256,05 268,00 61 4.910.354
5/5/1999 265,00 265,00 +3,11% 255,00 266,00 262,81 255,00 265,00 52 3.145.444
4/5/1999 268,00 257,01 -3,74% 257,01 270,00 262,52 257,01 261,00 33 2.263.741
3/5/1999 267,00 267,00 -1,11% 260,00 270,00 266,48 266,00 267,00 36 3.181.287
30/4/1999 245,00 270,00 +12,73% 245,00 271,00 262,70 250,00 275,00 89 6.586.447
29/4/1999 247,00 239,50 +0,21% 235,01 247,00 241,05 236,00 240,00 20 1.025.825
28/4/1999 241,00 239,00 +0,63% 230,00 246,00 242,33 210,00 255,00 31 2.516.364
27/4/1999 244,00 237,50 -2,46% 235,00 244,00 237,83 236,01 239,00 33 1.774.713
26/4/1999 250,00 243,50 -7,41% 243,50 250,00 247,65 240,01 247,00 31 2.540.826
23/4/1999 251,00 263,00 +3,14% 250,00 263,00 252,67 250,50 263,00 27 1.631.224
22/4/1999 259,99 255,00 +1,19% 252,00 263,00 258,47 246,05 255,00 48 4.076.872
20/4/1999 251,00 252,00 -3,82% 251,00 262,00 254,93 254,50 262,00 42 3.319.405
19/4/1999 269,00 262,00 -1,50% 260,00 275,00 270,59 251,00 262,00 43 3.377.431
16/4/1999 261,00 266,00 +0,95% 261,00 272,00 268,25 266,00 269,98 55 4.487.559
15/4/1999 258,00 263,50 +0,19% 258,00 266,00 262,50 263,50 268,00 40 2.401.013
14/4/1999 267,00 263,00 -0,38% 260,00 267,00 263,82 255,00 262,00 46 4.336.174
13/4/1999 271,00 264,00 -4,00% 261,00 271,50 265,82 262,00 264,00 40 2.940.383
12/4/1999 261,50 275,00 +5,36% 250,01 275,00 256,39 262,00 275,00 60 4.344.895
9/4/1999 276,00 261,00 -4,04% 260,00 278,00 264,39 261,50 269,50 50 3.884.099
8/4/1999 272,01 272,00 -1,81% 270,00 282,50 276,89 277,00 280,00 68 5.431.786
7/4/1999 258,01 277,00 +5,73% 258,01 277,00 264,71 270,00 275,00 59 5.562.602
6/4/1999 252,00 262,00 +5,01% 251,01 262,00 257,29 262,00 0,00 38 3.418.295
5/4/1999 235,00 249,50 +3,10% 235,00 250,00 245,01 249,50 0,00 29 1.088.170
31/3/1999 237,00 242,00 +1,68% 235,00 244,99 239,85 210,00 240,00 36 2.757.554
30/3/1999 230,00 238,00 +5,78% 230,00 239,00 234,95 232,00 238,00 25 1.724.372
29/3/1999 215,01 225,00 +2,27% 215,01 225,00 220,79 226,00 232,80 36 2.438.154
26/3/1999 224,00 220,00 +1,62% 215,00 225,00 219,26 215,00 220,00 33 1.729.975
25/3/1999 208,00 216,50 +5,61% 208,00 221,00 215,14 215,01 220,99 48 3.035.106
24/3/1999 210,00 205,00 -2,38% 205,00 214,00 210,30 206,00 215,00 21 1.482.698
23/3/1999 213,00 210,00 0,00% 210,00 213,00 211,32 210,00 222,00 27 1.397.447
22/3/1999 217,00 210,00 -3,85% 210,00 220,00 215,40 203,00 214,00 36 2.398.391
19/3/1999 223,00 218,40 +0,41% 215,00 225,00 222,12 215,00 223,00 36 2.419.436
18/3/1999 217,00 217,50 -0,37% 215,01 222,00 217,63 217,50 221,00 30 2.192.350
17/3/1999 214,50 218,30 +0,14% 213,50 218,30 215,46 213,51 218,30 29 2.240.072
16/3/1999 222,00 218,00 0,00% 210,00 225,00 220,34 210,00 218,00 38 2.931.759
15/3/1999 200,00 218,00 +4,81% 200,00 218,00 210,52 211,00 218,00 37 1.909.401
12/3/1999 204,00 208,00 0,00% 195,01 208,00 199,46 197,01 207,00 25 1.341.220
11/3/1999 197,01 208,00 +4,52% 197,01 208,00 202,95 197,00 208,00 36 2.054.648
10/3/1999 190,00 199,00 +6,99% 185,00 199,00 193,72 195,00 197,00 41 2.092.775
9/3/1999 191,00 186,00 -0,85% 186,00 191,00 187,98 186,00 189,00 27 1.294.219
8/3/1999 179,00 187,60 +3,08% 179,00 188,00 182,22 181,11 187,60 41 1.946.312
5/3/1999 170,00 182,00 +3,12% 170,00 182,00 179,88 179,00 182,00 34 1.771.751
4/3/1999 169,00 176,50 +6,33% 168,01 176,50 172,60 170,00 176,50 50 2.476.048
3/3/1999 169,00 166,00 -0,60% 161,00 169,00 165,37 166,00 172,00 28 1.343.625
2/3/1999 170,00 167,00 -1,76% 164,01 171,00 168,48 162,00 172,00 32 1.235.159
1/3/1999 168,00 170,00 +6,25% 167,00 171,00 169,39 170,00 190,00 36 1.551.246
26/2/1999 155,00 160,00 +1,91% 152,01 160,00 156,39 153,50 160,00 21 991.857
25/2/1999 163,50 157,00 -1,88% 157,00 166,00 162,34 157,02 171,00 28 1.074.041
24/2/1999 164,80 160,00 -5,33% 160,00 168,00 166,42 158,00 165,00 17 663.783
23/2/1999 173,50 169,00 +2,42% 165,00 176,00 171,45 157,00 169,00 24 1.092.082
22/2/1999 162,00 165,00 +3,13% 157,02 172,00 165,61 164,00 172,00 29 930.533
19/2/1999 153,00 160,00 +3,23% 153,00 160,00 156,49 157,01 160,00 38 1.558.474
18/2/1999 152,01 155,00 +1,31% 150,00 155,00 152,44 150,00 155,00 26 974.999
17/2/1999 153,00 153,00 +3,37% 152,00 156,00 153,29 146,00 153,00 9 386.460
12/2/1999 151,00 148,01 -4,20% 148,00 151,00 149,67 148,01 150,00 15 777.815
11/2/1999 157,00 154,50 +1,64% 153,00 157,00 155,08 153,00 155,00 22 932.670
10/2/1999 152,00 152,00 +8,57% 148,00 155,00 152,99 152,01 153,50 39 1.281.526
9/2/1999 161,00 140,00 -10,26% 140,00 161,00 154,39 0,00 156,00 21 800.807
8/2/1999 147,00 156,00 +6,12% 145,02 157,00 151,60 156,00 0,00 19 910.082
5/2/1999 149,50 147,00 -2,00% 143,00 150,00 147,08 0,00 150,00 22 810.445
4/2/1999 155,00 150,00 -1,97% 150,00 156,00 153,18 150,00 160,00 26 974.717
3/2/1999 160,00 153,01 -3,77% 150,00 160,00 156,42 150,00 155,99 20 833.120
2/2/1999 140,00 159,00 +6,35% 140,00 160,01 152,58 158,50 0,00 53 2.635.057
1/2/1999 140,00 149,50 +14,12% 138,00 149,50 141,14 143,00 149,50 42 1.778.249
29/1/1999 130,00 131,00 +5,65% 130,00 144,00 136,86 130,00 137,00 33 1.273.792
28/1/1999 116,00 124,00 +8,77% 116,00 127,00 122,09 124,00 125,99 27 978.433
27/1/1999 116,00 114,00 -2,56% 114,00 117,00 115,43 114,00 116,00 28 885.096
26/1/1999 116,00 117,00 +5,41% 111,11 118,00 114,73 114,01 117,00 46 1.716.597
22/1/1999 116,00 111,00 -3,48% 108,00 116,00 112,36 111,00 114,00 25 725.402
21/1/1999 110,00 115,00 -3,36% 110,00 117,50 113,98 115,00 118,50 24 779.720
20/1/1999 118,00 119,00 +8,18% 112,50 120,50 117,48 118,00 119,00 40 1.487.310
19/1/1999 110,00 110,00 +1,85% 107,00 120,00 110,49 110,00 0,00 25 666.776
18/1/1999 108,00 108,00 +6,91% 104,00 115,00 110,04 105,01 111,00 29 825.519
15/1/1999 92,01 101,02 +18,15% 92,00 103,00 98,53 101,02 104,00 34 947.027
14/1/1999 111,00 85,50 -18,97% 83,01 111,00 97,38 83,00 109,00 59 1.951.139
13/1/1999 117,00 105,51 -10,58% 100,01 117,00 106,16 105,51 107,00 43 1.543.019
12/1/1999 125,00 118,00 -3,79% 115,00 125,00 117,26 120,00 0,00 28 841.951
11/1/1999 130,00 122,65 -5,65% 122,65 130,00 124,53 123,50 0,00 16 468.989
8/1/1999 141,00 130,00 -4,41% 130,00 141,50 138,35 130,00 143,00 29 1.183.342
7/1/1999 130,00 136,00 -4,90% 130,00 140,00 135,11 132,01 135,00 20 943.434
6/1/1999 139,10 143,00 +4,38% 139,01 143,00 140,72 138,51 143,00 28 1.404.735
5/1/1999 133,00 137,00 +0,74% 132,00 139,00 135,02 133,01 139,00 24 794.656
4/1/1999 140,00 136,00 +3,03% 135,01 142,50 138,60 135,01 144,99 24 941.687
30/12/1998 132,02 132,00 -3,65% 132,00 136,00 133,41 133,00 138,99 20 761.560
29/12/1998 130,50 137,00 -1,44% 130,01 137,00 133,66 134,01 137,00 19 918.159
28/12/1998 146,00 139,00 -5,44% 135,00 146,00 142,16 133,00 139,00 23 1.003.514
23/12/1998 146,00 147,00 +5,00% 143,91 147,00 144,58 143,91 147,00 8 321.494
22/12/1998 139,45 140,00 +0,72% 136,00 143,00 140,58 137,00 142,00 17 810.776
21/12/1998 136,00 139,00 +2,97% 131,00 140,00 136,73 135,00 140,00 20 636.208
18/12/1998 132,00 134,99 +3,84% 128,10 134,99 130,55 129,01 134,99 19 793.853
17/12/1998 127,00 130,00 -0,76% 126,01 131,00 128,80 132,00 135,99 16 502.889
16/12/1998 138,00 131,00 -6,43% 127,00 140,00 134,55 131,00 142,99 21 1.046.314
15/12/1998 133,00 140,00 +6,86% 133,00 140,00 135,87 138,00 145,00 19 612.127
14/12/1998 140,00 131,01 -10,57% 131,01 140,03 135,95 131,01 142,00 31 1.400.533
11/12/1998 152,98 146,50 -3,62% 146,50 152,98 148,34 141,50 150,00 6 364.691
10/12/1998 155,00 152,00 +1,33% 152,00 160,00 155,29 149,02 160,00 15 696.906
9/12/1998 160,00 150,00 -5,38% 147,00 160,00 151,70 150,00 162,49 17 823.860
8/12/1998 164,50 158,53 -4,50% 158,53 165,01 162,37 158,53 171,99 22 1.236.156
7/12/1998 163,00 166,00 +5,06% 161,01 166,98 163,62 164,02 0,00 23 941.039
4/12/1998 165,00 158,00 -1,25% 158,00 168,00 164,60 158,00 161,00 17 766.115
3/12/1998 168,00 160,00 -10,11% 160,00 170,00 164,49 160,00 175,00 29 1.303.604
2/12/1998 174,00 178,00 +3,85% 173,00 178,00 175,79 174,00 180,00 23 1.268.975
1/12/1998 171,00 171,40 +0,82% 164,00 172,00 167,02 174,00 269,00 25 1.307.483
30/11/1998 181,00 170,00 -5,56% 169,00 181,00 175,75 162,00 170,00 39 1.817.427
27/11/1998 180,01 180,01 -1,63% 180,01 184,00 182,28 180,01 185,00 15 702.556
26/11/1998 190,00 183,00 -2,66% 183,00 192,00 188,10 183,00 189,89 30 1.344.487
25/11/1998 183,00 188,00 +2,73% 183,00 188,00 185,58 187,11 189,00 11 651.170
24/11/1998 183,00 183,01 -1,61% 182,00 184,00 182,89 183,01 184,99 20 938.943
23/11/1998 189,00 186,00 -2,11% 182,99 189,00 185,58 184,05 269,00 22 1.333.808
20/11/1998 190,01 190,00 +1,06% 185,00 191,50 188,87 185,00 191,50 16 889.050
19/11/1998 190,00 188,01 -2,08% 187,00 193,00 190,14 188,01 192,00 39 2.070.249
18/11/1998 185,00 192,00 +2,13% 185,00 193,00 189,87 192,00 269,00 30 2.191.195
17/11/1998 185,00 188,00 +3,87% 184,01 190,00 186,72 188,01 0,00 30 1.261.394
16/11/1998 183,00 181,00 +5,23% 180,01 184,99 181,59 181,01 0,00 30 2.029.505
13/11/1998 174,00 172,01 +1,18% 168,00 176,00 172,77 170,01 173,50 25 1.420.513
12/11/1998 180,00 170,00 -4,49% 170,00 180,00 175,53 165,31 170,00 18 795.187
11/11/1998 184,00 178,00 -0,57% 173,00 186,00 181,42 175,01 180,00 20 1.135.709
10/11/1998 182,00 179,02 -2,71% 178,01 183,00 181,26 179,01 181,30 28 1.383.341
9/11/1998 184,00 184,00 +0,60% 180,02 188,00 183,31 184,01 0,00 30 1.514.200
6/11/1998 183,00 182,90 +1,72% 180,00 186,50 183,51 180,00 182,90 34 1.673.359
5/11/1998 168,00 179,80 +6,39% 168,00 184,00 173,69 179,00 184,00 38 2.413.649
4/11/1998 168,00 169,00 +5,62% 168,00 172,00 169,73 168,00 171,00 25 1.195.129
3/11/1998 157,00 160,01 +6,67% 155,00 162,50 158,26 161,51 162,80 37 1.332.210
30/10/1998 146,00 150,01 +8,70% 145,01 155,00 150,58 150,01 154,50 22 801.747
29/10/1998 145,00 138,00 -3,50% 138,00 145,00 140,62 136,00 145,00 26 823.360
28/10/1998 142,00 143,01 -3,37% 142,00 159,00 151,32 144,01 152,00 20 963.899
27/10/1998 150,00 148,00 0,00% 143,00 151,00 147,58 144,00 0,00 19 726.185
26/10/1998 157,00 148,00 -6,33% 145,01 157,01 151,40 146,01 0,00 27 956.068
23/10/1998 165,00 158,00 -5,39% 157,00 165,00 162,58 154,01 170,00 22 1.044.420
22/10/1998 166,00 167,01 -0,59% 162,00 172,00 166,42 167,00 245,00 27 1.224.624
21/10/1998 152,49 168,00 +12,00% 151,00 168,00 159,19 169,01 245,00 43 2.018.654
20/10/1998 146,00 150,00 +9,49% 140,00 150,00 145,88 150,51 155,00 38 1.567.550
19/10/1998 136,00 137,00 -1,79% 136,00 146,00 140,74 135,00 140,00 27 899.591
16/10/1998 140,00 139,50 +0,36% 133,00 140,00 136,25 135,51 139,50 26 1.100.280
15/10/1998 127,99 139,00 +5,30% 127,00 139,00 130,54 130,00 137,49 40 1.561.872
14/10/1998 129,00 132,00 +0,76% 128,00 132,00 129,09 127,00 132,00 32 1.086.497
13/10/1998 124,00 131,00 +4,38% 124,00 131,00 126,98 130,00 131,00 24 927.286
9/10/1998 118,00 125,50 +8,19% 114,61 125,50 120,05 120,11 125,50 18 552.817
8/10/1998 111,00 116,00 +2,63% 111,00 116,00 112,35 111,01 116,00 14 356.418
7/10/1998 118,00 113,03 -2,14% 113,03 119,00 115,52 113,03 115,00 20 625.646
6/10/1998 116,50 115,50 +2,67% 112,00 117,50 115,23 115,50 117,00 15 334.989
5/10/1998 114,00 112,50 -3,85% 110,00 114,00 112,30 112,50 115,00 22 668.062
2/10/1998 117,50 117,00 +3,54% 111,50 117,50 114,87 117,50 119,00 25 828.260
1/10/1998 118,00 113,00 -5,05% 113,00 118,11 116,87 113,00 245,00 23 645.466
30/9/1998 121,00 119,01 -9,84% 118,81 123,49 120,86 120,10 126,00 20 884.242
29/9/1998 125,00 132,00 +7,31% 124,80 139,98 126,16 130,00 140,00 21 523.454
28/9/1998 128,60 123,01 -0,40% 123,01 128,60 125,68 123,01 125,00 13 497.408
25/9/1998 122,99 123,50 -5,73% 120,00 125,00 121,91 118,01 136,00 27 1.015.372
24/9/1998 135,00 131,00 -12,66% 130,00 139,00 134,93 131,02 139,00 31 879.268
23/9/1998 122,00 149,99 +27,11% 121,50 149,99 129,06 130,01 135,50 33 828.573
22/9/1998 120,00 118,00 +5,35% 116,01 122,00 119,26 117,00 118,00 30 822.246
21/9/1998 117,00 112,01 -5,87% 112,00 117,00 114,76 112,02 116,00 33 1.294.825
18/9/1998 122,00 119,00 +3,01% 117,01 122,00 119,28 119,00 245,00 23 622.129
17/9/1998 124,00 115,52 -32,04% 114,01 124,00 116,84 117,00 245,00 20 866.212
16/9/1998 150,00 169,99 +14,86% 130,00 170,00 148,00 142,00 170,00 50 2.442.416
15/9/1998 127,00 148,00 +18,40% 121,00 152,00 137,25 147,00 148,00 67 2.619.545
14/9/1998 111,00 125,00 +11,11% 111,00 130,00 117,92 125,00 269,00 35 1.190.451
11/9/1998 92,00 112,50 +15,98% 92,00 113,00 105,68 107,00 111,00 40 1.063.204
10/9/1998 113,00 97,00 -19,17% 95,00 113,00 102,67 97,00 0,00 45 1.360.899
9/9/1998 119,01 120,00 0,00% 118,00 123,00 119,90 118,00 0,00 41 1.345.530
8/9/1998 134,00 120,00 -1,64% 119,00 134,00 125,68 115,00 134,00 35 1.246.779
4/9/1998 134,00 122,00 -6,15% 116,00 134,00 124,60 122,51 139,00 35 1.333.593
3/9/1998 130,00 130,00 -7,80% 130,00 136,00 133,38 121,00 130,00 25 882.264
2/9/1998 132,00 141,00 +4,44% 132,00 149,00 142,29 141,00 149,00 51 1.947.754
1/9/1998 122,00 135,00 +12,50% 120,00 135,00 128,43 137,00 245,00 30 1.080.284
31/8/1998 125,00 120,00 -1,64% 117,50 125,00 120,70 120,00 121,00 33 1.304.556
28/8/1998 131,00 122,00 -6,15% 120,00 131,00 125,59 122,00 130,00 33 1.331.250
27/8/1998 139,00 130,00 -13,33% 128,01 139,00 133,54 130,00 138,49 31 1.212.582
26/8/1998 150,00 150,00 -1,77% 142,00 150,00 145,66 145,00 150,00 37 1.604.779
25/8/1998 164,00 152,70 -5,16% 152,00 165,00 160,29 153,00 165,00 39 1.891.505
24/8/1998 170,00 161,00 -8,00% 155,00 170,00 162,14 161,00 175,50 29 1.045.744
21/8/1998 175,00 175,00 -2,78% 148,00 175,00 163,68 170,00 175,00 33 1.196.038
20/8/1998 186,00 180,00 -4,76% 180,00 186,50 182,62 180,00 185,00 24 1.168.978
19/8/1998 197,00 189,00 -1,05% 182,00 197,00 192,07 190,00 203,00 35 1.774.452
18/8/1998 193,50 191,00 -1,29% 185,00 194,01 191,18 185,00 191,00 31 1.654.097
17/8/1998 198,00 193,50 -3,25% 185,50 198,00 193,48 193,50 194,00 25 1.113.896
14/8/1998 202,00 200,00 +4,16% 195,00 204,00 199,64 190,00 202,00 37 1.926.114
13/8/1998 192,00 192,01 +0,53% 190,00 198,00 192,76 192,01 198,00 30 1.424.392
12/8/1998 205,00 191,00 -2,05% 185,01 209,00 198,58 190,01 245,00 28 1.882.948
11/8/1998 194,00 195,00 -3,47% 188,99 196,00 193,03 195,00 245,00 35 1.671.332
10/8/1998 202,00 202,00 -2,42% 195,00 203,10 201,32 205,00 245,00 22 1.158.890
7/8/1998 216,00 207,00 -6,76% 200,01 217,00 208,42 206,00 217,00 24 1.259.814
6/8/1998 224,01 222,00 -2,63% 220,00 225,00 222,41 222,00 245,00 30 1.806.072
5/8/1998 236,00 228,00 -4,20% 225,00 236,00 228,15 230,00 239,00 32 1.956.596
4/8/1998 247,00 238,00 -3,64% 238,00 248,00 240,57 238,00 240,00 24 1.514.201
3/8/1998 255,00 247,00 -3,14% 240,00 255,00 247,23 247,00 249,00 27 1.611.550
31/7/1998 259,00 255,00 -2,30% 251,00 260,00 255,51 250,01 267,00 24 2.550.428
30/7/1998 263,00 261,01 +2,36% 260,01 265,00 262,65 261,01 263,00 35 2.490.314
29/7/1998 260,01 255,00 -0,39% 251,00 269,00 261,02 257,00 269,00 27 2.498.700
28/7/1998 263,01 256,00 -1,16% 245,00 263,01 255,04 254,01 261,00 28 2.233.175
27/7/1998 258,00 259,00 -0,38% 255,00 260,00 257,98 257,01 259,00 30 2.278.984
24/7/1998 266,00 260,00 -2,99% 258,90 266,00 260,43 260,00 271,00 26 2.161.926
23/7/1998 274,00 268,00 -2,19% 265,00 275,00 270,16 255,00 264,00 22 2.129.537
22/7/1998 270,00 274,00 -0,36% 265,01 280,00 271,54 270,01 278,00 40 3.489.157
21/7/1998 276,00 275,00 +1,84% 270,00 278,50 276,07 265,00 270,00 35 3.102.971
20/7/1998 269,00 270,02 +1,89% 260,00 273,00 267,16 270,00 277,00 38 3.320.767
17/7/1998 265,00 265,00 -1,85% 265,00 270,01 267,77 260,00 280,00 26 2.482.169
16/7/1998 260,00 270,00 +3,05% 260,00 270,00 262,80 262,01 270,00 29 2.392.120
15/7/1998 260,00 262,00 +3,96% 255,00 262,00 259,76 262,00 270,00 27 2.359.047
14/7/1998 252,00 252,01 -3,07% 250,00 260,00 256,39 252,01 259,00 34 2.782.159
13/7/1998 254,00 260,00 +2,36% 250,00 260,00 252,07 245,00 260,00 26 1.919.309
10/7/1998 251,60 254,00 +0,79% 247,00 255,00 250,70 250,00 257,00 31 2.218.203
8/7/1998 244,00 252,00 +3,92% 244,00 252,00 249,30 246,01 260,00 47 3.398.920
7/7/1998 238,00 242,49 +1,89% 235,00 245,00 241,10 241,01 245,00 42 2.977.665
6/7/1998 224,00 238,00 +6,20% 220,01 240,00 232,38 238,00 240,00 36 2.078.635
3/7/1998 220,00 224,11 +4,38% 215,00 229,00 222,26 220,00 229,00 26 1.866.775
2/7/1998 217,01 214,71 -1,06% 214,00 218,00 215,81 214,71 223,00 15 767.340
1/7/1998 217,00 217,00 +0,69% 210,00 220,00 215,38 217,01 220,00 31 1.686.174
30/6/1998 215,00 215,51 +0,72% 210,00 227,00 214,31 212,01 215,00 29 1.953.995
29/6/1998 208,00 213,97 +4,12% 208,00 214,00 212,08 214,00 229,00 30 1.806.386
26/6/1998 211,10 205,51 -6,76% 205,00 215,00 210,55 205,51 212,00 28 1.760.254
25/6/1998 216,80 220,40 +2,98% 214,00 221,01 218,97 211,01 220,40 20 1.676.636
24/6/1998 207,00 214,02 -1,15% 207,00 218,50 214,87 214,03 229,00 22 1.318.996
23/6/1998 210,01 216,50 +3,58% 210,01 216,50 213,95 0,00 219,00 17 1.371.718
22/6/1998 214,00 209,02 -0,94% 206,00 214,00 211,49 209,01 218,00 20 722.917
19/6/1998 209,00 211,00 +5,49% 209,00 217,50 212,74 217,00 0,00 28 1.788.350
18/6/1998 218,00 200,01 -7,41% 200,01 218,00 214,35 200,01 225,00 21 975.568
17/6/1998 213,00 216,02 +4,86% 210,00 222,00 215,71 216,02 222,00 31 2.195.935
16/6/1998 207,51 206,00 -0,48% 200,01 218,00 207,37 200,01 218,99 32 1.206.391
15/6/1998 208,00 207,00 -2,36% 207,00 212,00 209,90 207,00 218,00 36 1.945.048
12/6/1998 220,00 212,01 -7,82% 210,00 220,00 215,17 212,01 225,00 16 1.073.846
10/6/1998 230,01 230,00 -3,16% 225,00 232,00 230,00 220,02 230,00 19 1.481.237
9/6/1998 243,00 237,50 -3,06% 235,00 246,00 242,05 237,11 239,00 38 2.948.424
8/6/1998 245,00 245,00 +1,24% 240,00 247,00 243,28 240,01 245,00 28 1.876.813
5/6/1998 239,00 242,00 +0,41% 233,03 242,00 239,67 241,00 243,00 37 3.147.033
4/6/1998 237,00 241,00 +4,78% 233,00 241,00 237,20 233,00 241,00 19 1.740.788
3/6/1998 240,00 230,01 -2,54% 230,01 242,00 237,83 230,01 241,90 24 1.915.737
2/6/1998 230,00 236,00 +9,76% 227,01 237,00 232,44 237,00 260,00 28 2.176.895
1/6/1998 215,01 215,02 -4,86% 207,00 225,00 216,03 215,01 260,00 33 2.219.614
29/5/1998 230,00 226,00 -1,74% 215,01 235,00 226,25 226,00 0,00 26 1.775.432
28/5/1998 215,00 230,00 +9,52% 214,01 231,00 225,46 220,00 230,00 40 3.183.772
27/5/1998 196,00 210,00 -1,41% 196,00 210,00 203,33 211,01 0,00 33 2.004.426
26/5/1998 224,00 213,00 -3,62% 212,50 226,00 217,88 212,50 213,00 26 1.549.193
25/5/1998 230,00 221,00 -5,56% 220,00 230,00 224,21 221,00 229,99 20 1.725.876
22/5/1998 230,51 234,00 +0,21% 226,00 234,00 231,17 230,01 0,00 23 1.613.625
21/5/1998 237,00 233,50 -0,64% 233,50 241,50 236,81 233,50 241,50 36 2.823.394
20/5/1998 240,51 235,00 -2,08% 230,00 242,00 235,54 231,01 0,00 21 1.638.725
19/5/1998 243,00 240,00 -4,00% 238,01 243,00 240,66 241,00 0,00 26 1.749.781
18/5/1998 251,00 250,00 0,00% 236,00 251,00 243,93 240,00 0,00 31 2.581.676
15/5/1998 251,00 250,00 -2,34% 250,00 252,00 250,56 255,00 0,00 23 1.985.483
14/5/1998 250,00 256,00 +2,81% 250,00 256,00 253,09 250,00 256,00 28 2.109.860
13/5/1998 249,00 249,00 -2,35% 245,09 251,00 249,52 245,00 249,00 22 1.788.605
12/5/1998 255,00 255,00 -1,35% 240,00 259,00 250,49 247,00 260,00 30 1.722.987
11/5/1998 265,00 258,50 -0,96% 258,00 265,00 261,48 256,00 290,00 20 1.300.002
8/5/1998 268,00 261,00 -1,14% 256,00 270,00 263,44 258,00 290,00 32 2.575.748
7/5/1998 270,00 264,00 -6,05% 264,00 270,00 268,34 255,00 264,00 25 2.470.247
6/5/1998 280,00 281,00 +0,54% 275,01 282,99 280,31 270,00 275,00 33 3.100.707
5/5/1998 277,00 279,50 -0,53% 276,00 280,00 278,65 279,50 0,00 22 1.945.694
4/5/1998 289,00 281,00 -2,09% 280,01 289,00 285,11 281,00 290,00 29 2.675.716
30/4/1998 289,00 287,00 +0,35% 285,02 290,00 286,64 287,00 0,00 34 2.961.483
29/4/1998 288,00 286,00 0,00% 280,01 289,98 286,15 275,00 286,00 54 5.009.510
28/4/1998 282,00 286,00 +5,93% 282,00 288,00 284,42 288,00 0,00 50 4.989.226
27/4/1998 284,00 270,00 -6,74% 270,00 284,00 279,30 265,00 288,00 31 2.833.947
24/4/1998 280,01 289,50 -0,52% 280,01 289,50 284,06 286,00 288,00 28 2.337.406
23/4/1998 282,00 291,00 +3,91% 278,01 291,00 283,12 281,01 291,00 20 1.367.813
22/4/1998 280,00 280,05 -1,75% 280,00 284,99 281,66 280,05 283,00 47 3.773.713
20/4/1998 288,99 285,03 -0,69% 285,03 290,00 288,03 285,10 289,00 36 2.892.773
17/4/1998 287,00 287,01 -2,21% 283,00 288,00 286,09 287,01 0,00 29 2.880.047
16/4/1998 290,01 293,50 +0,86% 276,00 293,50 288,76 280,00 0,00 45 3.938.114
15/4/1998 291,02 291,01 -1,19% 291,01 296,00 293,00 291,00 310,00 25 2.020.549
14/4/1998 286,01 294,50 +1,90% 286,01 294,50 290,89 292,00 294,50 41 3.036.243
13/4/1998 287,00 289,00 +0,35% 284,01 290,00 287,26 284,03 288,99 45 4.198.624
8/4/1998 280,00 288,00 +3,60% 275,01 288,00 281,91 285,01 288,00 37 2.713.997
7/4/1998 278,99 278,00 -0,71% 270,01 280,00 277,68 270,01 280,00 34 2.690.901
6/4/1998 274,00 280,00 +3,70% 270,00 280,00 274,33 270,00 280,00 54 3.910.634
3/4/1998 276,00 270,00 0,00% 265,01 278,00 273,58 270,00 273,00 30 2.669.846
2/4/1998 265,99 270,00 +0,75% 265,01 278,00 271,73 270,00 274,99 31 2.559.423
1/4/1998 266,00 268,00 +0,18% 256,00 269,00 266,91 255,00 268,00 39 3.339.225
31/3/1998 268,00 267,51 -0,92% 267,00 270,00 268,25 270,00 286,00 32 3.009.257
30/3/1998 268,01 270,00 -0,74% 260,00 270,00 266,28 265,00 270,00 18 1.503.224
27/3/1998 270,00 272,00 +1,49% 269,01 275,00 271,53 269,00 272,00 29 2.408.297
26/3/1998 270,00 268,00 0,00% 260,01 270,00 266,19 266,00 268,00 26 1.779.727
25/3/1998 270,00 268,00 -3,07% 265,00 270,55 269,41 265,00 268,00 18 1.746.704
24/3/1998 277,00 276,50 -0,18% 265,00 277,50 274,47 280,00 0,00 36 2.913.389
23/3/1998 277,00 277,00 -0,72% 270,00 279,00 275,30 270,00 277,00 32 2.464.960
20/3/1998 273,01 279,00 +2,57% 270,00 279,00 276,25 279,00 280,00 52 4.782.306
19/3/1998 274,00 272,01 -1,80% 270,00 280,00 273,71 272,01 0,00 31 2.349.604
18/3/1998 270,00 277,00 +1,47% 270,00 284,00 275,77 265,00 277,00 38 3.106.203
17/3/1998 275,00 273,00 -1,09% 270,00 277,00 274,03 270,00 0,00 23 2.731.407
16/3/1998 270,00 276,00 0,00% 270,00 276,00 272,59 270,00 276,00 26 2.252.790

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.