Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: Todos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
PINE4 - PINE - PN N2
Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
---|---|---|---|---|---|---|---|---|---|---|
21/1/2025 | 4,30 | 4,30 | -1,15% | 4,30 | 4,39 | 4,34 | 4,30 | 4,34 | 248 | 28.505.400 |
20/1/2025 | 4,39 | 4,35 | -1,14% | 4,32 | 4,40 | 4,35 | 4,35 | 4,37 | 185 | 31.240.200 |
17/1/2025 | 4,43 | 4,40 | -0,45% | 4,38 | 4,50 | 4,42 | 4,40 | 4,43 | 150 | 26.348.000 |
16/1/2025 | 4,41 | 4,42 | +1,14% | 4,34 | 4,44 | 4,39 | 4,42 | 4,43 | 175 | 29.769.500 |
15/1/2025 | 4,25 | 4,37 | +2,34% | 4,25 | 4,45 | 4,38 | 4,37 | 4,43 | 662 | 63.493.900 |
14/1/2025 | 4,36 | 4,27 | -0,93% | 4,27 | 4,36 | 4,31 | 4,27 | 4,33 | 121 | 15.680.800 |
13/1/2025 | 4,25 | 4,31 | +1,41% | 4,21 | 4,38 | 4,28 | 4,30 | 4,35 | 615 | 54.703.200 |
10/1/2025 | 4,31 | 4,25 | -0,23% | 4,21 | 4,31 | 4,26 | 4,25 | 4,28 | 142 | 24.494.400 |
9/1/2025 | 4,29 | 4,26 | -1,39% | 4,26 | 4,34 | 4,29 | 4,26 | 4,29 | 118 | 15.719.600 |
8/1/2025 | 4,29 | 4,32 | +0,70% | 4,28 | 4,38 | 4,32 | 4,32 | 4,34 | 501 | 50.697.000 |
7/1/2025 | 4,30 | 4,29 | -2,94% | 4,28 | 4,35 | 4,31 | 4,28 | 4,29 | 292 | 58.358.700 |
6/1/2025 | 4,31 | 4,42 | +1,84% | 4,31 | 4,43 | 4,38 | 4,40 | 4,42 | 388 | 83.485.500 |
3/1/2025 | 4,36 | 4,34 | +0,23% | 4,24 | 4,50 | 4,36 | 4,31 | 4,34 | 861 | 140.618.800 |
2/1/2025 | 4,36 | 4,33 | -2,91% | 4,30 | 4,54 | 4,40 | 4,33 | 4,42 | 962 | 185.650.100 |
30/12/2024 | 4,34 | 4,46 | +2,53% | 4,21 | 4,49 | 4,34 | 4,46 | 4,47 | 1.172 | 231.099.700 |
27/12/2024 | 4,12 | 4,35 | +6,88% | 4,10 | 4,35 | 4,20 | 4,31 | 4,35 | 273 | 48.989.000 |
26/12/2024 | 4,05 | 4,07 | +0,49% | 4,02 | 4,13 | 4,06 | 4,02 | 4,08 | 468 | 61.842.000 |
23/12/2024 | 4,14 | 4,05 | -1,94% | 4,01 | 4,14 | 4,07 | 4,04 | 4,05 | 429 | 66.166.200 |
20/12/2024 | 4,05 | 4,13 | +1,47% | 4,05 | 4,20 | 4,14 | 4,12 | 4,13 | 404 | 109.580.500 |
19/12/2024 | 4,08 | 4,07 | -0,25% | 4,00 | 4,10 | 4,06 | 4,06 | 4,07 | 391 | 81.535.500 |
18/12/2024 | 4,33 | 4,08 | -5,99% | 4,06 | 4,33 | 4,14 | 4,07 | 4,08 | 530 | 131.018.800 |
17/12/2024 | 4,37 | 4,34 | -0,69% | 4,26 | 4,37 | 4,30 | 4,29 | 4,34 | 350 | 80.449.800 |
16/12/2024 | 4,35 | 4,37 | +0,46% | 4,31 | 4,39 | 4,36 | 4,34 | 4,37 | 257 | 48.666.100 |
13/12/2024 | 4,45 | 4,35 | -1,58% | 4,35 | 4,49 | 4,42 | 4,35 | 4,39 | 267 | 79.253.700 |
12/12/2024 | 4,50 | 4,42 | -1,56% | 4,35 | 4,50 | 4,39 | 4,40 | 4,42 | 421 | 91.645.500 |
11/12/2024 | 4,52 | 4,49 | +0,45% | 4,43 | 4,52 | 4,46 | 4,45 | 4,49 | 448 | 161.847.200 |
10/12/2024 | 4,57 | 4,47 | -2,19% | 4,44 | 4,60 | 4,48 | 4,47 | 4,51 | 901 | 162.467.500 |
9/12/2024 | 4,53 | 4,57 | +0,88% | 4,48 | 4,58 | 4,52 | 4,53 | 4,58 | 671 | 94.441.100 |
6/12/2024 | 4,75 | 4,53 | -3,82% | 4,53 | 4,75 | 4,62 | 4,53 | 4,58 | 523 | 91.152.500 |
5/12/2024 | 4,77 | 4,71 | -1,26% | 4,70 | 4,81 | 4,75 | 4,71 | 4,75 | 593 | 136.342.200 |
4/12/2024 | 4,68 | 4,77 | +0,42% | 4,64 | 4,80 | 4,73 | 4,66 | 4,77 | 911 | 199.210.500 |
3/12/2024 | 4,67 | 4,75 | +1,28% | 4,60 | 4,75 | 4,67 | 4,63 | 4,75 | 584 | 141.492.200 |
2/12/2024 | 4,54 | 4,69 | +3,30% | 4,41 | 4,69 | 4,54 | 4,51 | 4,69 | 842 | 179.453.200 |
29/11/2024 | 4,48 | 4,54 | +1,11% | 4,32 | 4,54 | 4,41 | 4,54 | 4,58 | 888 | 245.588.200 |
28/11/2024 | 4,56 | 4,49 | -1,32% | 4,26 | 4,56 | 4,35 | 4,49 | 4,50 | 1.568 | 425.375.700 |
27/11/2024 | 4,64 | 4,55 | -1,52% | 4,51 | 4,70 | 4,60 | 4,53 | 4,55 | 308 | 113.182.300 |
26/11/2024 | 4,50 | 4,62 | +2,21% | 4,50 | 4,74 | 4,65 | 4,62 | 4,65 | 743 | 121.646.800 |
25/11/2024 | 4,55 | 4,52 | -0,88% | 4,52 | 4,58 | 4,55 | 4,52 | 4,56 | 185 | 34.138.100 |
22/11/2024 | 4,50 | 4,56 | +2,24% | 4,43 | 4,64 | 4,56 | 4,55 | 4,56 | 463 | 133.468.200 |
21/11/2024 | 4,42 | 4,46 | +0,90% | 4,39 | 4,50 | 4,43 | 4,43 | 4,46 | 551 | 86.532.300 |
19/11/2024 | 4,45 | 4,42 | -0,67% | 4,41 | 4,49 | 4,44 | 4,42 | 4,47 | 854 | 126.345.600 |
18/11/2024 | 4,50 | 4,45 | -0,45% | 4,38 | 4,52 | 4,44 | 4,45 | 4,48 | 922 | 151.347.100 |
14/11/2024 | 4,65 | 4,47 | -2,83% | 4,46 | 4,65 | 4,50 | 4,47 | 4,49 | 448 | 128.632.500 |
13/11/2024 | 4,50 | 4,60 | +2,91% | 4,50 | 4,69 | 4,60 | 4,57 | 4,60 | 619 | 180.605.000 |
12/11/2024 | 4,50 | 4,47 | -0,89% | 4,47 | 4,55 | 4,49 | 4,47 | 4,50 | 283 | 61.293.900 |
11/11/2024 | 4,59 | 4,51 | -1,96% | 4,50 | 4,59 | 4,53 | 4,50 | 4,54 | 221 | 37.391.400 |
8/11/2024 | 4,55 | 4,60 | +1,10% | 4,49 | 4,60 | 4,51 | 4,54 | 4,60 | 319 | 64.258.400 |
7/11/2024 | 4,60 | 4,55 | -2,57% | 4,55 | 4,67 | 4,58 | 4,55 | 4,58 | 236 | 49.630.800 |
6/11/2024 | 4,61 | 4,67 | +1,30% | 4,52 | 4,67 | 4,59 | 4,64 | 4,67 | 308 | 53.765.900 |
5/11/2024 | 4,67 | 4,61 | -1,28% | 4,60 | 4,67 | 4,62 | 4,61 | 4,65 | 253 | 61.670.900 |
4/11/2024 | 4,60 | 4,67 | +3,32% | 4,54 | 4,68 | 4,61 | 4,60 | 4,67 | 299 | 60.867.100 |
1/11/2024 | 4,60 | 4,52 | -1,74% | 4,50 | 4,60 | 4,53 | 4,52 | 4,55 | 325 | 69.029.600 |
31/10/2024 | 4,55 | 4,60 | +1,10% | 4,54 | 4,62 | 4,57 | 4,54 | 4,60 | 257 | 52.991.300 |
30/10/2024 | 4,56 | 4,55 | 0,00% | 4,53 | 4,62 | 4,56 | 4,55 | 4,59 | 200 | 36.782.700 |
29/10/2024 | 4,62 | 4,55 | -1,30% | 4,53 | 4,65 | 4,57 | 4,55 | 4,56 | 357 | 104.150.800 |
28/10/2024 | 4,69 | 4,61 | -1,50% | 4,61 | 4,71 | 4,65 | 4,61 | 4,62 | 377 | 139.692.600 |
25/10/2024 | 4,78 | 4,68 | -0,43% | 4,66 | 4,80 | 4,70 | 4,67 | 4,68 | 195 | 37.532.200 |
24/10/2024 | 4,65 | 4,70 | +1,95% | 4,60 | 4,73 | 4,65 | 4,69 | 4,75 | 235 | 56.056.800 |
23/10/2024 | 4,65 | 4,61 | -0,86% | 4,60 | 4,68 | 4,62 | 4,61 | 4,66 | 307 | 63.403.400 |
22/10/2024 | 4,76 | 4,65 | -2,31% | 4,65 | 4,82 | 4,70 | 4,65 | 4,67 | 487 | 112.786.000 |
21/10/2024 | 4,80 | 4,76 | -1,04% | 4,76 | 4,85 | 4,79 | 4,76 | 4,79 | 271 | 71.914.700 |
18/10/2024 | 4,87 | 4,81 | -0,41% | 4,80 | 4,90 | 4,81 | 4,81 | 4,82 | 250 | 98.980.400 |
17/10/2024 | 4,93 | 4,83 | -2,03% | 4,83 | 4,98 | 4,88 | 4,82 | 4,83 | 298 | 63.241.200 |
16/10/2024 | 4,89 | 4,93 | +2,71% | 4,82 | 5,00 | 4,91 | 4,93 | 4,97 | 474 | 167.281.700 |
15/10/2024 | 4,80 | 4,80 | -5,33% | 4,76 | 4,88 | 4,82 | 4,80 | 4,81 | 648 | 244.565.800 |
14/10/2024 | 4,88 | 5,07 | +3,89% | 4,86 | 5,12 | 4,98 | 5,06 | 5,07 | 958 | 189.948.600 |
11/10/2024 | 5,10 | 4,88 | -6,15% | 4,88 | 5,10 | 4,96 | 4,88 | 4,92 | 491 | 117.303.600 |
10/10/2024 | 5,21 | 5,20 | +0,39% | 5,13 | 5,29 | 5,18 | 5,19 | 5,20 | 613 | 204.054.000 |
9/10/2024 | 5,22 | 5,18 | -0,77% | 5,08 | 5,22 | 5,13 | 5,16 | 5,18 | 641 | 156.025.000 |
8/10/2024 | 5,36 | 5,22 | -2,79% | 5,21 | 5,39 | 5,29 | 5,21 | 5,22 | 671 | 193.988.100 |
7/10/2024 | 5,10 | 5,37 | +8,05% | 5,10 | 5,37 | 5,24 | 5,35 | 5,37 | 878 | 336.915.100 |
4/10/2024 | 4,79 | 4,97 | +6,20% | 4,78 | 5,07 | 4,96 | 4,96 | 5,01 | 785 | 267.472.200 |
3/10/2024 | 4,80 | 4,68 | -3,51% | 4,65 | 4,82 | 4,71 | 4,68 | 4,70 | 642 | 121.720.600 |
2/10/2024 | 4,80 | 4,85 | +1,25% | 4,76 | 4,90 | 4,81 | 4,83 | 4,85 | 392 | 82.264.100 |
1/10/2024 | 4,78 | 4,79 | +0,21% | 4,75 | 4,81 | 4,77 | 4,77 | 4,79 | 378 | 74.984.900 |
30/9/2024 | 4,74 | 4,78 | -1,04% | 4,74 | 4,85 | 4,79 | 4,77 | 4,78 | 365 | 59.310.600 |
26/9/2024 | 4,77 | 4,83 | +1,26% | 4,76 | 4,89 | 4,82 | 4,81 | 4,83 | 1.311 | 213.562.600 |
25/9/2024 | 4,76 | 4,77 | +0,42% | 4,71 | 4,84 | 4,77 | 4,77 | 4,80 | 829 | 144.570.600 |
24/9/2024 | 4,80 | 4,75 | -0,42% | 4,74 | 4,86 | 4,79 | 4,75 | 4,80 | 332 | 63.768.300 |
23/9/2024 | 4,95 | 4,77 | -3,44% | 4,70 | 4,95 | 4,77 | 4,77 | 4,78 | 1.280 | 209.534.600 |
20/9/2024 | 5,20 | 4,94 | -4,26% | 4,93 | 5,20 | 4,98 | 4,94 | 5,01 | 2.957 | 375.992.600 |
19/9/2024 | 5,11 | 5,16 | +1,57% | 5,09 | 5,21 | 5,15 | 5,14 | 5,16 | 1.007 | 170.461.200 |
18/9/2024 | 5,06 | 5,08 | -0,20% | 4,97 | 5,12 | 5,05 | 5,07 | 5,09 | 650 | 93.650.600 |
17/9/2024 | 4,96 | 5,09 | +2,83% | 4,93 | 5,17 | 5,05 | 5,03 | 5,09 | 1.004 | 162.473.900 |
16/9/2024 | 4,90 | 4,95 | +2,27% | 4,86 | 5,00 | 4,92 | 4,95 | 4,97 | 1.492 | 316.524.000 |
13/9/2024 | 4,90 | 4,84 | -0,82% | 4,83 | 4,90 | 4,86 | 4,84 | 4,86 | 192 | 31.998.500 |
12/9/2024 | 4,80 | 4,88 | 0,00% | 4,80 | 4,89 | 4,84 | 4,87 | 4,88 | 482 | 105.290.500 |
11/9/2024 | 4,77 | 4,88 | +2,31% | 4,73 | 4,89 | 4,78 | 4,83 | 4,88 | 297 | 60.255.000 |
10/9/2024 | 4,80 | 4,77 | -0,42% | 4,73 | 4,80 | 4,75 | 4,75 | 4,77 | 228 | 43.612.700 |
9/9/2024 | 4,82 | 4,79 | -0,62% | 4,76 | 4,83 | 4,79 | 4,77 | 4,79 | 349 | 65.886.300 |
6/9/2024 | 4,83 | 4,82 | -0,41% | 4,76 | 4,90 | 4,81 | 4,80 | 4,83 | 504 | 84.643.300 |
5/9/2024 | 4,75 | 4,84 | +2,11% | 4,74 | 4,85 | 4,79 | 4,82 | 4,84 | 477 | 117.423.700 |
4/9/2024 | 4,81 | 4,74 | 0,00% | 4,73 | 4,85 | 4,77 | 4,74 | 4,75 | 1.261 | 108.832.300 |
3/9/2024 | 4,84 | 4,74 | -1,86% | 4,72 | 4,86 | 4,79 | 4,74 | 4,77 | 769 | 122.855.300 |
2/9/2024 | 4,90 | 4,83 | -0,62% | 4,83 | 4,92 | 4,87 | 4,83 | 4,84 | 604 | 92.641.000 |
30/8/2024 | 4,93 | 4,86 | -0,82% | 4,83 | 4,95 | 4,89 | 4,86 | 4,87 | 492 | 79.757.300 |
29/8/2024 | 4,97 | 4,90 | -1,21% | 4,89 | 4,98 | 4,92 | 4,90 | 4,93 | 365 | 59.039.200 |
28/8/2024 | 4,97 | 4,96 | +0,20% | 4,91 | 5,00 | 4,95 | 4,95 | 4,96 | 342 | 64.938.000 |
27/8/2024 | 4,91 | 4,95 | +2,48% | 4,83 | 4,95 | 4,89 | 4,95 | 4,97 | 335 | 115.804.700 |
26/8/2024 | 5,05 | 4,83 | -3,21% | 4,76 | 5,06 | 4,93 | 4,83 | 4,84 | 689 | 190.403.400 |
23/8/2024 | 4,79 | 4,99 | +4,61% | 4,79 | 5,09 | 4,95 | 4,98 | 4,99 | 1.261 | 265.132.200 |
22/8/2024 | 4,75 | 4,77 | +1,49% | 4,74 | 4,85 | 4,80 | 4,77 | 4,80 | 499 | 134.097.700 |
21/8/2024 | 4,80 | 4,70 | -2,08% | 4,70 | 4,81 | 4,76 | 4,69 | 4,70 | 364 | 89.875.000 |
20/8/2024 | 4,60 | 4,80 | +4,12% | 4,60 | 4,80 | 4,72 | 4,80 | 4,81 | 1.079 | 204.752.600 |
19/8/2024 | 4,52 | 4,61 | +2,22% | 4,50 | 4,63 | 4,58 | 4,59 | 4,61 | 642 | 129.051.200 |
16/8/2024 | 4,63 | 4,51 | -0,88% | 4,49 | 4,65 | 4,56 | 4,51 | 4,56 | 1.057 | 244.348.400 |
15/8/2024 | 4,69 | 4,55 | -2,57% | 4,55 | 4,71 | 4,66 | 4,54 | 4,55 | 407 | 108.904.100 |
14/8/2024 | 4,66 | 4,67 | +0,86% | 4,63 | 4,81 | 4,71 | 4,64 | 4,67 | 560 | 213.361.400 |
13/8/2024 | 4,59 | 4,63 | +1,54% | 4,58 | 4,75 | 4,66 | 4,63 | 4,65 | 542 | 170.801.600 |
12/8/2024 | 4,40 | 4,56 | +6,05% | 4,36 | 4,61 | 4,51 | 4,55 | 4,56 | 1.396 | 630.883.200 |
9/8/2024 | 4,30 | 4,30 | 0,00% | 4,21 | 4,31 | 4,25 | 4,30 | 4,31 | 847 | 212.421.900 |
8/8/2024 | 4,27 | 4,30 | +0,70% | 4,23 | 4,30 | 4,26 | 4,28 | 4,30 | 165 | 29.347.000 |
7/8/2024 | 4,25 | 4,27 | +0,47% | 4,20 | 4,28 | 4,24 | 4,25 | 4,27 | 220 | 33.040.100 |
6/8/2024 | 4,21 | 4,25 | +0,95% | 4,15 | 4,28 | 4,21 | 4,25 | 4,27 | 454 | 41.360.000 |
5/8/2024 | 4,09 | 4,21 | 0,00% | 3,98 | 4,25 | 4,08 | 4,17 | 4,22 | 515 | 75.777.100 |
2/8/2024 | 4,19 | 4,21 | +1,20% | 4,12 | 4,23 | 4,17 | 4,18 | 4,21 | 495 | 38.531.400 |
1/8/2024 | 4,29 | 4,16 | -2,80% | 4,14 | 4,30 | 4,19 | 4,16 | 4,19 | 709 | 66.393.600 |
31/7/2024 | 4,20 | 4,28 | 0,00% | 4,20 | 4,33 | 4,27 | 4,26 | 4,28 | 394 | 47.593.300 |
30/7/2024 | 4,16 | 4,28 | +2,39% | 4,13 | 4,35 | 4,20 | 4,23 | 4,29 | 314 | 37.986.600 |
29/7/2024 | 4,17 | 4,18 | +0,24% | 4,13 | 4,26 | 4,18 | 4,16 | 4,18 | 297 | 43.987.900 |
26/7/2024 | 4,14 | 4,17 | +0,72% | 4,09 | 4,17 | 4,12 | 4,17 | 4,18 | 488 | 47.405.800 |
25/7/2024 | 4,20 | 4,14 | -1,43% | 4,09 | 4,20 | 4,14 | 4,14 | 4,15 | 214 | 28.156.800 |
24/7/2024 | 4,15 | 4,20 | +1,20% | 4,12 | 4,23 | 4,17 | 4,17 | 4,20 | 348 | 47.638.300 |
23/7/2024 | 4,21 | 4,15 | -1,19% | 4,15 | 4,23 | 4,18 | 4,15 | 4,18 | 314 | 39.482.500 |
22/7/2024 | 4,25 | 4,20 | -0,71% | 4,17 | 4,28 | 4,22 | 4,20 | 4,22 | 262 | 36.206.700 |
19/7/2024 | 4,22 | 4,23 | +0,24% | 4,17 | 4,28 | 4,20 | 4,22 | 4,23 | 374 | 48.281.900 |
18/7/2024 | 4,25 | 4,22 | -0,47% | 4,20 | 4,25 | 4,22 | 4,22 | 4,23 | 526 | 56.375.800 |
17/7/2024 | 4,30 | 4,24 | -1,17% | 4,16 | 4,30 | 4,21 | 4,20 | 4,24 | 364 | 82.331.100 |
16/7/2024 | 4,25 | 4,29 | +1,18% | 4,22 | 4,32 | 4,25 | 4,25 | 4,29 | 276 | 50.859.500 |
15/7/2024 | 4,35 | 4,24 | -1,85% | 4,22 | 4,37 | 4,26 | 4,24 | 4,25 | 405 | 91.890.000 |
12/7/2024 | 4,37 | 4,32 | -0,23% | 4,30 | 4,37 | 4,31 | 4,30 | 4,32 | 212 | 40.877.000 |
11/7/2024 | 4,34 | 4,33 | +0,70% | 4,31 | 4,40 | 4,35 | 4,33 | 4,36 | 378 | 58.863.900 |
10/7/2024 | 4,35 | 4,30 | -1,15% | 4,30 | 4,40 | 4,34 | 4,30 | 4,32 | 228 | 39.543.200 |
9/7/2024 | 4,28 | 4,35 | -1,58% | 4,18 | 4,39 | 4,27 | 4,35 | 4,38 | 477 | 98.030.000 |
8/7/2024 | 4,49 | 4,42 | -0,90% | 4,40 | 4,55 | 4,48 | 4,42 | 4,44 | 549 | 131.731.600 |
5/7/2024 | 4,48 | 4,46 | -0,22% | 4,43 | 4,56 | 4,47 | 4,45 | 4,46 | 602 | 159.908.700 |
4/7/2024 | 4,48 | 4,47 | +1,36% | 4,46 | 4,54 | 4,47 | 4,46 | 4,47 | 318 | 77.990.400 |
3/7/2024 | 4,35 | 4,41 | +2,08% | 4,35 | 4,52 | 4,45 | 4,40 | 4,41 | 475 | 113.985.500 |
2/7/2024 | 4,15 | 4,32 | +6,67% | 4,14 | 4,35 | 4,27 | 4,32 | 4,33 | 776 | 174.835.900 |
1/7/2024 | 4,11 | 4,05 | -2,17% | 4,02 | 4,19 | 4,08 | 4,05 | 4,06 | 847 | 104.014.300 |
28/6/2024 | 4,16 | 4,14 | +0,49% | 4,09 | 4,20 | 4,15 | 4,14 | 4,15 | 559 | 64.300.800 |
27/6/2024 | 4,05 | 4,12 | +1,73% | 4,05 | 4,16 | 4,11 | 4,12 | 4,13 | 535 | 67.939.900 |
26/6/2024 | 4,11 | 4,05 | -0,74% | 4,02 | 4,11 | 4,05 | 4,04 | 4,05 | 226 | 40.506.400 |
25/6/2024 | 4,13 | 4,08 | -1,69% | 4,06 | 4,20 | 4,12 | 4,08 | 4,11 | 557 | 63.420.600 |
24/6/2024 | 4,12 | 4,15 | +0,48% | 4,12 | 4,21 | 4,17 | 4,15 | 4,17 | 584 | 81.460.100 |
21/6/2024 | 4,10 | 4,13 | +0,73% | 4,07 | 4,17 | 4,12 | 4,12 | 4,15 | 472 | 42.056.600 |
20/6/2024 | 4,04 | 4,10 | +1,23% | 4,04 | 4,20 | 4,13 | 4,10 | 4,14 | 495 | 60.925.300 |
19/6/2024 | 4,02 | 4,05 | +1,00% | 4,01 | 4,09 | 4,02 | 4,05 | 4,09 | 424 | 34.240.900 |
18/6/2024 | 4,00 | 4,01 | -0,50% | 3,99 | 4,11 | 4,02 | 4,00 | 4,01 | 274 | 62.135.900 |
17/6/2024 | 4,05 | 4,03 | -0,49% | 3,99 | 4,11 | 4,04 | 4,03 | 4,09 | 409 | 57.792.700 |
14/6/2024 | 4,06 | 4,05 | -0,25% | 4,03 | 4,11 | 4,06 | 4,05 | 4,06 | 178 | 24.590.800 |
13/6/2024 | 3,99 | 4,06 | +1,00% | 3,89 | 4,14 | 4,02 | 4,04 | 4,08 | 323 | 73.327.100 |
12/6/2024 | 4,13 | 4,02 | -1,95% | 4,02 | 4,18 | 4,05 | 4,02 | 4,05 | 1.724 | 119.073.900 |
11/6/2024 | 4,16 | 4,10 | -1,44% | 4,10 | 4,20 | 4,13 | 4,09 | 4,10 | 381 | 61.563.900 |
10/6/2024 | 4,17 | 4,16 | -0,48% | 4,16 | 4,22 | 4,18 | 4,16 | 4,20 | 213 | 42.023.600 |
7/6/2024 | 4,20 | 4,18 | -0,71% | 4,17 | 4,25 | 4,20 | 4,18 | 4,20 | 257 | 52.743.400 |
6/6/2024 | 4,17 | 4,21 | +0,96% | 4,17 | 4,26 | 4,21 | 4,21 | 4,22 | 221 | 36.279.500 |
5/6/2024 | 4,16 | 4,17 | +0,48% | 4,12 | 4,20 | 4,15 | 4,17 | 4,19 | 308 | 52.067.300 |
4/6/2024 | 4,21 | 4,15 | -1,19% | 4,12 | 4,22 | 4,16 | 4,15 | 4,17 | 487 | 106.124.000 |
3/6/2024 | 4,32 | 4,20 | -1,18% | 4,19 | 4,34 | 4,23 | 4,19 | 4,20 | 808 | 128.764.900 |
31/5/2024 | 4,28 | 4,25 | 0,00% | 4,23 | 4,29 | 4,26 | 4,24 | 4,25 | 284 | 79.908.500 |
29/5/2024 | 4,34 | 4,25 | -1,62% | 4,20 | 4,34 | 4,24 | 4,25 | 4,28 | 875 | 151.887.400 |
28/5/2024 | 4,51 | 4,32 | -4,21% | 4,32 | 4,55 | 4,41 | 4,32 | 4,34 | 508 | 152.192.200 |
27/5/2024 | 4,48 | 4,51 | +1,35% | 4,48 | 4,57 | 4,51 | 4,50 | 4,51 | 142 | 43.340.400 |
24/5/2024 | 4,48 | 4,45 | -0,89% | 4,44 | 4,52 | 4,47 | 4,45 | 4,49 | 388 | 68.366.300 |
23/5/2024 | 4,52 | 4,49 | -0,44% | 4,45 | 4,56 | 4,50 | 4,49 | 4,52 | 257 | 59.566.700 |
22/5/2024 | 4,60 | 4,51 | -1,96% | 4,50 | 4,62 | 4,54 | 4,51 | 4,56 | 318 | 64.174.300 |
21/5/2024 | 4,63 | 4,60 | -0,43% | 4,60 | 4,66 | 4,64 | 4,60 | 4,65 | 526 | 69.802.200 |
20/5/2024 | 4,55 | 4,62 | +1,09% | 4,54 | 4,67 | 4,62 | 4,62 | 4,65 | 736 | 133.352.900 |
17/5/2024 | 4,53 | 4,57 | +1,78% | 4,51 | 4,58 | 4,54 | 4,56 | 4,57 | 191 | 93.913.000 |
16/5/2024 | 4,56 | 4,49 | -1,10% | 4,49 | 4,57 | 4,51 | 4,49 | 4,51 | 464 | 83.602.600 |
15/5/2024 | 4,52 | 4,54 | +0,67% | 4,45 | 4,55 | 4,52 | 4,51 | 4,54 | 215 | 43.164.300 |
14/5/2024 | 4,56 | 4,51 | -1,10% | 4,51 | 4,58 | 4,54 | 4,50 | 4,51 | 203 | 50.239.900 |
13/5/2024 | 4,53 | 4,56 | +1,79% | 4,48 | 4,62 | 4,56 | 4,55 | 4,56 | 409 | 82.868.800 |
10/5/2024 | 4,52 | 4,48 | -1,32% | 4,48 | 4,58 | 4,52 | 4,48 | 4,51 | 283 | 64.811.600 |
9/5/2024 | 4,55 | 4,54 | -1,30% | 4,42 | 4,58 | 4,52 | 4,53 | 4,54 | 583 | 118.208.700 |
8/5/2024 | 4,63 | 4,60 | -0,43% | 4,48 | 4,73 | 4,58 | 4,59 | 4,60 | 926 | 172.276.100 |
7/5/2024 | 4,71 | 4,62 | +0,43% | 4,59 | 4,85 | 4,71 | 4,62 | 4,67 | 971 | 210.504.800 |
6/5/2024 | 4,68 | 4,60 | -1,71% | 4,56 | 4,78 | 4,64 | 4,58 | 4,60 | 715 | 107.141.800 |
3/5/2024 | 4,50 | 4,68 | +5,41% | 4,50 | 4,73 | 4,60 | 4,65 | 4,68 | 894 | 187.122.400 |
2/5/2024 | 4,37 | 4,44 | +2,78% | 4,37 | 4,53 | 4,46 | 4,44 | 4,47 | 925 | 85.407.200 |
30/4/2024 | 4,41 | 4,32 | -2,48% | 4,30 | 4,42 | 4,35 | 4,32 | 4,33 | 586 | 179.233.300 |
29/4/2024 | 4,45 | 4,43 | -0,23% | 4,36 | 4,47 | 4,40 | 4,41 | 4,44 | 628 | 78.865.400 |
26/4/2024 | 4,49 | 4,44 | +0,45% | 4,44 | 4,50 | 4,46 | 4,44 | 4,46 | 193 | 32.016.100 |
25/4/2024 | 4,46 | 4,42 | -2,00% | 4,38 | 4,60 | 4,48 | 4,42 | 4,45 | 296 | 46.466.400 |
24/4/2024 | 4,56 | 4,51 | -1,10% | 4,51 | 4,66 | 4,57 | 4,51 | 4,60 | 553 | 92.058.800 |
23/4/2024 | 4,53 | 4,56 | +0,66% | 4,47 | 4,63 | 4,53 | 4,56 | 4,57 | 464 | 96.603.700 |
22/4/2024 | 4,62 | 4,53 | -1,74% | 4,53 | 4,67 | 4,62 | 4,53 | 4,55 | 579 | 97.859.400 |
19/4/2024 | 4,50 | 4,61 | +2,44% | 4,48 | 4,62 | 4,55 | 4,54 | 4,61 | 606 | 231.706.300 |
18/4/2024 | 4,39 | 4,50 | +1,35% | 4,26 | 4,50 | 4,38 | 4,40 | 4,50 | 570 | 151.832.000 |
17/4/2024 | 4,30 | 4,44 | +4,96% | 4,15 | 4,44 | 4,28 | 4,40 | 4,44 | 622 | 142.191.500 |
16/4/2024 | 4,37 | 4,23 | -3,64% | 4,21 | 4,37 | 4,25 | 4,22 | 4,23 | 631 | 93.386.900 |
15/4/2024 | 4,37 | 4,39 | +0,23% | 4,15 | 4,39 | 4,26 | 4,37 | 4,39 | 1.578 | 274.722.800 |
12/4/2024 | 4,45 | 4,38 | -3,10% | 4,28 | 4,45 | 4,36 | 4,33 | 4,38 | 445 | 104.525.100 |
11/4/2024 | 4,50 | 4,52 | +1,35% | 4,44 | 4,57 | 4,49 | 4,52 | 4,57 | 569 | 141.475.600 |
10/4/2024 | 4,60 | 4,46 | -3,04% | 4,46 | 4,67 | 4,54 | 4,46 | 4,48 | 688 | 322.455.100 |
9/4/2024 | 4,50 | 4,60 | +2,68% | 4,49 | 4,60 | 4,54 | 4,56 | 4,60 | 388 | 113.563.900 |
8/4/2024 | 4,44 | 4,48 | +1,13% | 4,44 | 4,53 | 4,47 | 4,48 | 4,50 | 875 | 110.428.100 |
5/4/2024 | 4,49 | 4,43 | -1,12% | 4,43 | 4,54 | 4,47 | 4,43 | 4,48 | 636 | 98.404.100 |
4/4/2024 | 4,63 | 4,48 | -1,75% | 4,48 | 4,66 | 4,55 | 4,48 | 4,49 | 457 | 128.529.200 |
3/4/2024 | 4,56 | 4,56 | -1,08% | 4,55 | 4,66 | 4,58 | 4,56 | 4,60 | 593 | 77.566.800 |
2/4/2024 | 4,58 | 4,61 | +0,44% | 4,52 | 4,69 | 4,63 | 4,61 | 4,64 | 902 | 92.358.000 |
1/4/2024 | 4,60 | 4,59 | -1,08% | 4,53 | 4,69 | 4,60 | 4,55 | 4,60 | 1.100 | 1.390.848.900 |
28/3/2024 | 4,68 | 4,64 | 0,00% | 4,64 | 4,76 | 4,69 | 4,64 | 4,67 | 545 | 122.795.900 |
27/3/2024 | 4,60 | 4,64 | +0,65% | 4,52 | 4,72 | 4,60 | 4,64 | 4,70 | 934 | 155.234.500 |
26/3/2024 | 4,67 | 4,61 | +0,22% | 4,54 | 4,67 | 4,59 | 4,61 | 4,62 | 436 | 108.190.700 |
25/3/2024 | 4,75 | 4,60 | -4,17% | 4,55 | 4,75 | 4,62 | 4,60 | 4,63 | 710 | 144.552.800 |
22/3/2024 | 4,81 | 4,80 | 0,00% | 4,72 | 4,85 | 4,77 | 4,77 | 4,80 | 404 | 109.716.800 |
21/3/2024 | 4,99 | 4,80 | -2,44% | 4,75 | 4,99 | 4,85 | 4,78 | 4,80 | 441 | 135.938.400 |
20/3/2024 | 4,72 | 4,92 | +4,24% | 4,65 | 4,99 | 4,84 | 4,92 | 4,93 | 1.223 | 300.295.600 |
19/3/2024 | 4,53 | 4,72 | +4,89% | 4,53 | 4,77 | 4,65 | 4,70 | 4,72 | 863 | 240.390.500 |
18/3/2024 | 4,65 | 4,50 | -3,23% | 4,48 | 4,65 | 4,53 | 4,50 | 4,52 | 526 | 117.979.200 |
15/3/2024 | 4,69 | 4,65 | -1,69% | 4,58 | 4,70 | 4,64 | 4,59 | 4,65 | 219 | 67.219.800 |
14/3/2024 | 4,84 | 4,73 | 0,00% | 4,67 | 4,84 | 4,72 | 4,73 | 4,74 | 314 | 130.759.400 |
13/3/2024 | 4,66 | 4,73 | +1,50% | 4,62 | 4,86 | 4,76 | 4,73 | 4,75 | 747 | 249.427.300 |
12/3/2024 | 4,63 | 4,66 | +0,43% | 4,58 | 4,67 | 4,63 | 4,64 | 4,66 | 311 | 91.913.500 |
11/3/2024 | 4,76 | 4,64 | -2,52% | 4,62 | 4,76 | 4,66 | 4,63 | 4,64 | 400 | 148.255.300 |
8/3/2024 | 4,68 | 4,76 | +0,21% | 4,62 | 4,76 | 4,69 | 0,00 | 0,00 | 452 | 139.262.900 |
7/3/2024 | 4,62 | 4,75 | +3,04% | 4,59 | 4,86 | 4,71 | 4,72 | 4,75 | 532 | 268.939.600 |
6/3/2024 | 4,53 | 4,61 | +0,22% | 4,53 | 4,62 | 4,58 | 4,60 | 4,61 | 467 | 134.660.300 |
5/3/2024 | 4,68 | 4,60 | 0,00% | 4,50 | 4,68 | 4,53 | 4,59 | 4,60 | 686 | 262.951.100 |
4/3/2024 | 4,63 | 4,60 | +0,88% | 4,46 | 4,75 | 4,59 | 4,59 | 4,60 | 823 | 197.243.000 |
1/3/2024 | 4,52 | 4,56 | 0,00% | 4,50 | 4,63 | 4,57 | 4,56 | 4,59 | 1.179 | 208.424.300 |
29/2/2024 | 4,61 | 4,56 | -0,44% | 4,49 | 4,68 | 4,59 | 4,54 | 4,56 | 673 | 175.991.700 |
28/2/2024 | 4,79 | 4,58 | -4,58% | 4,58 | 4,80 | 4,69 | 4,58 | 4,62 | 542 | 197.196.200 |
27/2/2024 | 4,53 | 4,80 | +5,96% | 4,53 | 4,91 | 4,77 | 4,78 | 4,80 | 2.020 | 451.321.700 |
26/2/2024 | 4,68 | 4,53 | -0,44% | 4,50 | 4,68 | 4,58 | 4,53 | 4,54 | 306 | 107.640.000 |
23/2/2024 | 4,64 | 4,55 | -1,73% | 4,45 | 4,68 | 4,55 | 0,00 | 0,00 | 549 | 164.293.900 |
22/2/2024 | 4,65 | 4,63 | +1,09% | 4,56 | 4,74 | 4,66 | 4,62 | 4,64 | 824 | 202.992.900 |
21/2/2024 | 4,55 | 4,58 | -0,43% | 4,51 | 4,64 | 4,59 | 4,58 | 4,60 | 648 | 137.506.600 |
20/2/2024 | 4,52 | 4,60 | +2,00% | 4,45 | 4,65 | 4,56 | 4,55 | 4,60 | 1.992 | 418.412.500 |
19/2/2024 | 4,43 | 4,51 | +1,81% | 4,35 | 4,51 | 4,43 | 4,49 | 4,51 | 701 | 158.201.400 |
16/2/2024 | 4,19 | 4,43 | +5,98% | 4,19 | 4,43 | 4,33 | 4,42 | 4,43 | 529 | 157.261.000 |
15/2/2024 | 4,14 | 4,18 | +1,21% | 4,14 | 4,27 | 4,19 | 4,18 | 4,19 | 762 | 156.993.300 |
14/2/2024 | 4,35 | 4,13 | -5,28% | 4,13 | 4,35 | 4,23 | 4,13 | 4,15 | 463 | 114.487.000 |
9/2/2024 | 4,40 | 4,36 | +0,93% | 4,28 | 4,53 | 4,38 | 0,00 | 0,00 | 1.179 | 297.712.900 |
8/2/2024 | 4,79 | 4,32 | -5,05% | 4,31 | 4,81 | 4,57 | 4,32 | 4,40 | 1.983 | 891.932.600 |
7/2/2024 | 4,36 | 4,55 | +4,36% | 4,24 | 4,55 | 4,40 | 4,51 | 4,55 | 1.127 | 247.120.800 |
6/2/2024 | 4,04 | 4,36 | +7,39% | 4,04 | 4,39 | 4,24 | 4,35 | 4,39 | 640 | 207.634.000 |
5/2/2024 | 4,11 | 4,06 | -1,46% | 3,97 | 4,15 | 4,02 | 4,06 | 4,07 | 1.439 | 193.775.600 |
2/2/2024 | 4,23 | 4,12 | 0,00% | 4,03 | 4,23 | 4,09 | 4,11 | 4,12 | 1.237 | 158.659.100 |
1/2/2024 | 4,15 | 4,12 | -0,48% | 4,07 | 4,32 | 4,17 | 4,12 | 4,15 | 1.466 | 255.301.400 |
31/1/2024 | 3,88 | 4,14 | +6,70% | 3,88 | 4,14 | 4,06 | 4,11 | 4,14 | 653 | 159.630.400 |
30/1/2024 | 3,92 | 3,88 | -2,02% | 3,83 | 3,97 | 3,88 | 3,87 | 3,88 | 619 | 119.293.000 |
29/1/2024 | 4,08 | 3,96 | -2,70% | 3,91 | 4,10 | 3,99 | 3,96 | 3,98 | 1.250 | 202.483.700 |
26/1/2024 | 4,10 | 4,07 | +0,25% | 4,00 | 4,15 | 4,06 | 4,07 | 4,09 | 1.404 | 257.247.200 |
25/1/2024 | 4,24 | 4,06 | -2,64% | 4,05 | 4,24 | 4,10 | 4,06 | 4,07 | 856 | 288.824.900 |
24/1/2024 | 4,20 | 4,17 | -2,57% | 4,15 | 4,28 | 4,19 | 4,16 | 4,17 | 593 | 139.225.100 |
23/1/2024 | 4,13 | 4,28 | +3,63% | 4,03 | 4,34 | 4,19 | 4,20 | 4,28 | 898 | 251.598.100 |
22/1/2024 | 4,35 | 4,13 | -4,84% | 4,03 | 4,35 | 4,17 | 4,12 | 4,13 | 1.618 | 496.732.200 |
19/1/2024 | 4,29 | 4,34 | +1,64% | 4,22 | 4,44 | 4,31 | 4,30 | 4,34 | 775 | 200.266.600 |
18/1/2024 | 4,65 | 4,27 | -6,15% | 4,19 | 4,65 | 4,34 | 4,25 | 4,27 | 1.169 | 488.967.000 |
17/1/2024 | 4,74 | 4,55 | -4,81% | 4,53 | 4,78 | 4,63 | 4,54 | 4,55 | 790 | 208.840.700 |
16/1/2024 | 4,45 | 4,78 | +5,52% | 4,45 | 4,81 | 4,69 | 4,74 | 4,78 | 1.393 | 498.765.100 |
15/1/2024 | 4,34 | 4,53 | +6,09% | 4,27 | 4,59 | 4,48 | 4,51 | 4,53 | 2.269 | 523.549.900 |
12/1/2024 | 4,23 | 4,27 | +1,91% | 4,19 | 4,30 | 4,23 | 4,25 | 4,27 | 786 | 153.300.000 |
11/1/2024 | 4,28 | 4,19 | -1,18% | 4,13 | 4,31 | 4,20 | 4,17 | 4,19 | 733 | 261.481.700 |
10/1/2024 | 4,29 | 4,24 | -1,17% | 4,24 | 4,36 | 4,28 | 4,23 | 4,24 | 824 | 289.006.000 |
9/1/2024 | 4,68 | 4,29 | -12,98% | 4,22 | 4,70 | 4,36 | 4,29 | 4,30 | 2.743 | 1.241.120.700 |
8/1/2024 | 4,90 | 4,93 | +3,35% | 4,80 | 4,97 | 4,91 | 4,93 | 4,94 | 3.084 | 1.036.971.300 |
5/1/2024 | 4,80 | 4,77 | +0,21% | 4,68 | 4,90 | 4,79 | 4,76 | 4,77 | 1.543 | 681.184.300 |
4/1/2024 | 4,62 | 4,76 | +2,81% | 4,55 | 4,82 | 4,69 | 4,74 | 4,76 | 1.403 | 452.283.000 |
3/1/2024 | 4,41 | 4,63 | +4,04% | 4,38 | 4,65 | 4,52 | 4,61 | 4,63 | 1.433 | 455.540.800 |
2/1/2024 | 4,37 | 4,45 | +1,83% | 4,29 | 4,48 | 4,38 | 4,42 | 4,45 | 2.299 | 644.237.500 |
28/12/2023 | 4,25 | 4,37 | +2,82% | 4,25 | 4,50 | 4,34 | 4,36 | 4,37 | 1.302 | 571.210.700 |
27/12/2023 | 4,24 | 4,25 | +0,95% | 4,19 | 4,30 | 4,23 | 4,24 | 4,25 | 589 | 175.986.200 |
26/12/2023 | 4,10 | 4,21 | +2,93% | 4,10 | 4,35 | 4,25 | 4,21 | 4,22 | 1.285 | 402.722.900 |
22/12/2023 | 4,00 | 4,09 | +6,51% | 4,00 | 4,17 | 4,06 | 4,09 | 4,10 | 1.318 | 521.151.000 |
21/12/2023 | 3,82 | 3,84 | +0,52% | 3,78 | 3,85 | 3,81 | 3,83 | 3,84 | 236 | 56.777.400 |
20/12/2023 | 3,84 | 3,82 | -0,26% | 3,78 | 3,90 | 3,84 | 3,81 | 3,83 | 299 | 67.162.700 |
19/12/2023 | 3,85 | 3,83 | -1,29% | 3,82 | 3,98 | 3,90 | 3,83 | 3,85 | 643 | 199.340.700 |
18/12/2023 | 3,72 | 3,88 | +5,15% | 3,70 | 3,95 | 3,81 | 3,88 | 3,90 | 628 | 155.349.700 |
15/12/2023 | 3,76 | 3,69 | -1,86% | 3,68 | 3,80 | 3,73 | 3,69 | 3,70 | 367 | 115.903.900 |
14/12/2023 | 3,77 | 3,76 | +0,27% | 3,74 | 3,86 | 3,79 | 3,74 | 3,76 | 730 | 150.695.100 |
13/12/2023 | 3,67 | 3,75 | +1,90% | 3,62 | 3,76 | 3,68 | 3,75 | 3,77 | 255 | 62.442.000 |
12/12/2023 | 3,67 | 3,68 | -0,81% | 3,63 | 3,73 | 3,65 | 3,68 | 3,69 | 199 | 27.067.500 |
11/12/2023 | 3,71 | 3,71 | +1,64% | 3,62 | 3,75 | 3,67 | 3,67 | 3,71 | 350 | 56.384.900 |
8/12/2023 | 3,67 | 3,65 | +0,83% | 3,61 | 3,70 | 3,66 | 3,63 | 3,65 | 217 | 52.045.200 |
7/12/2023 | 3,61 | 3,62 | +0,28% | 3,61 | 3,65 | 3,62 | 3,61 | 3,62 | 128 | 22.459.700 |
6/12/2023 | 3,72 | 3,61 | -0,82% | 3,61 | 3,72 | 3,63 | 3,61 | 3,63 | 278 | 56.112.800 |
5/12/2023 | 3,63 | 3,64 | +0,28% | 3,63 | 3,70 | 3,66 | 3,64 | 3,67 | 258 | 26.402.100 |
4/12/2023 | 3,76 | 3,63 | -3,20% | 3,61 | 3,79 | 3,66 | 3,63 | 3,64 | 807 | 106.585.800 |
1/12/2023 | 3,79 | 3,75 | -0,53% | 3,72 | 3,85 | 3,76 | 3,75 | 3,76 | 877 | 154.004.900 |
30/11/2023 | 3,78 | 3,77 | +0,80% | 3,73 | 3,80 | 3,76 | 3,77 | 3,79 | 184 | 40.804.500 |
29/11/2023 | 3,75 | 3,74 | -1,06% | 3,73 | 3,87 | 3,79 | 3,74 | 3,76 | 488 | 116.874.200 |
28/11/2023 | 3,77 | 3,78 | +0,80% | 3,65 | 3,78 | 3,71 | 3,78 | 3,79 | 415 | 131.922.100 |
27/11/2023 | 3,80 | 3,75 | -1,06% | 3,74 | 3,84 | 3,79 | 3,75 | 3,77 | 202 | 61.844.200 |
24/11/2023 | 3,80 | 3,79 | 0,00% | 3,73 | 3,80 | 3,76 | 3,79 | 3,80 | 199 | 64.607.300 |
23/11/2023 | 3,78 | 3,79 | -0,52% | 3,72 | 3,82 | 3,76 | 3,76 | 3,79 | 453 | 105.721.200 |
22/11/2023 | 3,88 | 3,81 | -1,30% | 3,80 | 3,90 | 3,83 | 3,80 | 3,81 | 374 | 76.847.500 |
21/11/2023 | 3,99 | 3,86 | -3,26% | 3,77 | 3,99 | 3,84 | 3,85 | 3,86 | 852 | 221.019.100 |
20/11/2023 | 3,89 | 3,99 | +2,31% | 3,85 | 4,09 | 3,98 | 3,98 | 3,99 | 1.277 | 203.004.800 |
17/11/2023 | 3,97 | 3,90 | 0,00% | 3,85 | 3,97 | 3,89 | 3,88 | 3,90 | 369 | 65.307.900 |
16/11/2023 | 4,10 | 3,90 | -4,65% | 3,84 | 4,10 | 3,93 | 3,86 | 3,90 | 1.036 | 257.521.300 |
14/11/2023 | 4,20 | 4,09 | -2,15% | 3,91 | 4,25 | 4,07 | 4,09 | 4,10 | 1.418 | 500.885.400 |
13/11/2023 | 4,12 | 4,18 | +3,47% | 3,99 | 4,20 | 4,12 | 4,15 | 4,18 | 776 | 167.724.900 |
10/11/2023 | 3,92 | 4,04 | +2,80% | 3,89 | 4,08 | 3,98 | 4,04 | 4,06 | 513 | 142.468.800 |
9/11/2023 | 3,91 | 3,93 | 0,00% | 3,83 | 3,97 | 3,89 | 3,91 | 3,93 | 308 | 41.581.600 |
8/11/2023 | 3,95 | 3,93 | -0,51% | 3,85 | 3,98 | 3,92 | 3,91 | 3,93 | 360 | 53.276.000 |
7/11/2023 | 3,83 | 3,95 | +2,86% | 3,80 | 3,97 | 3,92 | 3,95 | 3,97 | 546 | 98.320.100 |
6/11/2023 | 3,72 | 3,84 | +3,50% | 3,71 | 3,85 | 3,77 | 3,82 | 3,84 | 559 | 97.895.900 |
3/11/2023 | 3,57 | 3,71 | +5,40% | 3,53 | 3,73 | 3,64 | 3,68 | 3,72 | 932 | 114.270.300 |
1/11/2023 | 3,47 | 3,52 | +0,28% | 3,47 | 3,55 | 3,52 | 3,52 | 3,53 | 186 | 34.040.600 |
31/10/2023 | 3,53 | 3,51 | -0,28% | 3,48 | 3,56 | 3,51 | 3,49 | 3,51 | 286 | 41.623.600 |
30/10/2023 | 3,58 | 3,52 | -1,68% | 3,50 | 3,60 | 3,55 | 3,52 | 3,56 | 332 | 41.257.000 |
27/10/2023 | 3,64 | 3,58 | -1,65% | 3,53 | 3,66 | 3,58 | 3,56 | 3,58 | 183 | 47.980.100 |
26/10/2023 | 3,49 | 3,64 | +4,30% | 3,47 | 3,64 | 3,57 | 3,63 | 3,64 | 209 | 46.214.400 |
25/10/2023 | 3,62 | 3,49 | -3,06% | 3,49 | 3,62 | 3,51 | 3,49 | 3,50 | 228 | 48.191.300 |
24/10/2023 | 3,61 | 3,60 | -0,28% | 3,53 | 3,62 | 3,57 | 3,58 | 3,60 | 146 | 17.819.500 |
23/10/2023 | 3,53 | 3,61 | +2,27% | 3,48 | 3,61 | 3,54 | 3,58 | 3,61 | 204 | 50.149.000 |
20/10/2023 | 3,38 | 3,53 | +3,82% | 3,34 | 3,53 | 3,40 | 3,48 | 3,53 | 309 | 61.750.800 |
19/10/2023 | 3,46 | 3,40 | -1,73% | 3,37 | 3,51 | 3,45 | 3,40 | 3,43 | 309 | 82.753.300 |
18/10/2023 | 3,60 | 3,46 | -2,81% | 3,43 | 3,60 | 3,49 | 3,45 | 3,46 | 370 | 134.789.800 |
17/10/2023 | 3,73 | 3,56 | -3,26% | 3,56 | 3,73 | 3,60 | 3,56 | 3,57 | 381 | 112.976.800 |
16/10/2023 | 3,69 | 3,68 | -0,54% | 3,65 | 3,73 | 3,68 | 3,68 | 3,69 | 245 | 80.125.000 |
13/10/2023 | 3,76 | 3,70 | -2,89% | 3,70 | 3,80 | 3,73 | 3,69 | 3,70 | 239 | 51.104.000 |
11/10/2023 | 3,81 | 3,81 | -0,52% | 3,77 | 3,89 | 3,81 | 3,78 | 3,81 | 146 | 31.189.100 |
10/10/2023 | 3,76 | 3,83 | +1,86% | 3,76 | 3,86 | 3,81 | 3,83 | 3,84 | 224 | 74.493.900 |
9/10/2023 | 3,82 | 3,76 | -1,57% | 3,70 | 3,85 | 3,74 | 3,76 | 3,77 | 279 | 83.284.400 |
6/10/2023 | 3,78 | 3,82 | +1,06% | 3,70 | 3,87 | 3,77 | 3,82 | 3,84 | 414 | 100.434.600 |
5/10/2023 | 3,90 | 3,78 | -3,08% | 3,78 | 3,93 | 3,81 | 3,78 | 3,79 | 234 | 57.300.200 |
4/10/2023 | 3,77 | 3,90 | +4,00% | 3,75 | 3,96 | 3,85 | 3,88 | 3,90 | 393 | 70.297.300 |
3/10/2023 | 3,85 | 3,75 | -2,85% | 3,74 | 3,86 | 3,78 | 3,75 | 3,79 | 269 | 79.639.900 |
2/10/2023 | 3,91 | 3,86 | +0,26% | 3,70 | 3,98 | 3,80 | 3,78 | 3,86 | 699 | 158.822.600 |
29/9/2023 | 3,65 | 3,85 | +6,06% | 3,65 | 3,90 | 3,77 | 3,84 | 3,85 | 450 | 126.499.000 |
28/9/2023 | 3,49 | 3,63 | +4,01% | 3,48 | 3,66 | 3,59 | 3,61 | 3,63 | 231 | 57.022.300 |
27/9/2023 | 3,67 | 3,49 | -2,51% | 3,47 | 3,70 | 3,52 | 3,49 | 3,50 | 883 | 172.773.200 |
26/9/2023 | 3,78 | 3,58 | -3,50% | 3,55 | 3,78 | 3,60 | 3,57 | 3,61 | 735 | 97.962.500 |
25/9/2023 | 3,74 | 3,71 | -2,88% | 3,70 | 3,78 | 3,72 | 3,71 | 3,72 | 289 | 62.161.500 |
22/9/2023 | 3,79 | 3,82 | +1,87% | 3,71 | 3,84 | 3,77 | 3,76 | 3,82 | 262 | 56.131.100 |
21/9/2023 | 3,86 | 3,75 | -3,60% | 3,75 | 3,90 | 3,80 | 3,75 | 3,79 | 311 | 88.303.500 |
20/9/2023 | 3,90 | 3,89 | -0,26% | 3,84 | 3,95 | 3,89 | 3,85 | 3,89 | 294 | 68.158.200 |
19/9/2023 | 3,74 | 3,90 | +4,28% | 3,74 | 3,90 | 3,82 | 3,85 | 3,90 | 316 | 102.295.600 |
18/9/2023 | 3,81 | 3,74 | -1,84% | 3,74 | 3,85 | 3,78 | 3,74 | 3,76 | 410 | 88.975.200 |
15/9/2023 | 3,90 | 3,81 | -2,31% | 3,75 | 3,91 | 3,80 | 3,81 | 3,82 | 321 | 74.176.200 |
14/9/2023 | 3,91 | 3,90 | -1,02% | 3,85 | 3,94 | 3,89 | 3,88 | 3,90 | 362 | 91.213.300 |
13/9/2023 | 3,81 | 3,94 | +3,41% | 3,81 | 3,96 | 3,89 | 3,91 | 3,94 | 460 | 112.376.800 |
12/9/2023 | 3,71 | 3,81 | +2,42% | 3,70 | 3,85 | 3,78 | 3,80 | 3,81 | 438 | 111.817.900 |
11/9/2023 | 3,72 | 3,72 | +0,81% | 3,64 | 3,77 | 3,71 | 3,72 | 3,73 | 288 | 84.226.300 |
8/9/2023 | 3,77 | 3,69 | -1,34% | 3,66 | 3,80 | 3,72 | 3,69 | 3,70 | 342 | 66.017.100 |
6/9/2023 | 3,72 | 3,74 | +1,63% | 3,70 | 3,82 | 3,76 | 3,73 | 3,74 | 670 | 127.225.200 |
5/9/2023 | 3,78 | 3,68 | -1,87% | 3,59 | 3,78 | 3,66 | 3,68 | 3,69 | 859 | 180.769.600 |
4/9/2023 | 3,85 | 3,75 | -2,60% | 3,74 | 3,85 | 3,78 | 3,75 | 3,78 | 535 | 98.339.300 |
1/9/2023 | 3,78 | 3,85 | +1,85% | 3,77 | 3,86 | 3,81 | 3,83 | 3,85 | 288 | 56.246.100 |
31/8/2023 | 3,85 | 3,78 | -3,08% | 3,77 | 3,88 | 3,81 | 3,78 | 3,82 | 497 | 84.287.600 |
30/8/2023 | 3,86 | 3,90 | +2,09% | 3,79 | 3,93 | 3,87 | 3,85 | 3,90 | 324 | 67.053.700 |
29/8/2023 | 3,81 | 3,82 | +0,26% | 3,80 | 3,98 | 3,87 | 3,81 | 3,82 | 558 | 137.704.400 |
28/8/2023 | 3,90 | 3,81 | -1,04% | 3,78 | 3,90 | 3,81 | 3,81 | 3,82 | 235 | 79.816.400 |
25/8/2023 | 3,89 | 3,85 | -1,03% | 3,77 | 3,93 | 3,82 | 3,85 | 3,86 | 491 | 126.900.500 |
24/8/2023 | 3,94 | 3,89 | -1,77% | 3,84 | 3,95 | 3,89 | 3,88 | 3,89 | 426 | 111.011.700 |
23/8/2023 | 3,84 | 3,96 | +1,80% | 3,82 | 4,01 | 3,94 | 3,96 | 3,97 | 593 | 137.715.700 |
22/8/2023 | 4,00 | 3,89 | -2,02% | 3,84 | 4,00 | 3,92 | 3,88 | 3,89 | 593 | 135.316.800 |
21/8/2023 | 4,01 | 3,97 | -0,75% | 3,89 | 4,06 | 3,96 | 3,96 | 3,99 | 522 | 128.702.500 |
18/8/2023 | 3,84 | 4,00 | +4,17% | 3,71 | 4,00 | 3,85 | 3,97 | 4,00 | 562 | 166.280.200 |
17/8/2023 | 3,96 | 3,84 | -2,04% | 3,81 | 4,04 | 3,88 | 3,84 | 3,87 | 839 | 215.041.500 |
16/8/2023 | 4,10 | 3,92 | -4,39% | 3,90 | 4,12 | 3,97 | 3,92 | 3,95 | 715 | 177.003.400 |
15/8/2023 | 4,00 | 4,10 | +3,27% | 3,80 | 4,17 | 3,98 | 4,09 | 4,10 | 1.943 | 373.588.800 |
14/8/2023 | 4,22 | 3,97 | -4,34% | 3,92 | 4,22 | 4,02 | 3,97 | 4,00 | 1.283 | 374.461.100 |
11/8/2023 | 4,31 | 4,15 | -4,82% | 4,07 | 4,50 | 4,23 | 4,15 | 4,16 | 1.387 | 663.180.700 |
10/8/2023 | 4,07 | 4,36 | +13,54% | 3,83 | 4,39 | 4,13 | 4,34 | 4,36 | 2.634 | 1.451.798.600 |
9/8/2023 | 3,84 | 3,84 | -0,26% | 3,72 | 3,91 | 3,81 | 3,79 | 3,84 | 827 | 230.711.000 |
8/8/2023 | 3,53 | 3,85 | +6,65% | 3,49 | 3,87 | 3,74 | 3,84 | 3,85 | 829 | 268.313.200 |
7/8/2023 | 3,52 | 3,61 | +4,03% | 3,51 | 3,67 | 3,59 | 3,60 | 3,61 | 648 | 118.219.100 |
4/8/2023 | 3,54 | 3,47 | -0,86% | 3,47 | 3,62 | 3,53 | 3,46 | 3,47 | 469 | 106.155.600 |
3/8/2023 | 3,70 | 3,50 | -5,41% | 3,48 | 3,74 | 3,57 | 3,49 | 3,50 | 898 | 219.612.000 |
2/8/2023 | 3,51 | 3,70 | +6,02% | 3,47 | 3,76 | 3,61 | 3,70 | 3,72 | 816 | 219.193.400 |
1/8/2023 | 3,51 | 3,49 | -4,38% | 3,33 | 3,62 | 3,50 | 3,49 | 3,50 | 1.107 | 304.317.500 |
31/7/2023 | 3,70 | 3,65 | -0,27% | 3,54 | 3,89 | 3,70 | 3,65 | 3,66 | 1.975 | 592.235.900 |
28/7/2023 | 3,37 | 3,66 | +9,25% | 3,35 | 3,68 | 3,54 | 3,65 | 3,66 | 1.569 | 489.498.500 |
27/7/2023 | 3,20 | 3,35 | +7,72% | 3,15 | 3,38 | 3,31 | 3,34 | 3,35 | 1.117 | 379.007.700 |
26/7/2023 | 3,17 | 3,11 | -1,89% | 3,09 | 3,18 | 3,11 | 3,11 | 3,12 | 589 | 170.252.100 |
25/7/2023 | 3,22 | 3,17 | -1,86% | 3,17 | 3,30 | 3,23 | 3,16 | 3,17 | 564 | 227.350.100 |
24/7/2023 | 3,04 | 3,23 | +7,31% | 3,04 | 3,24 | 3,16 | 3,21 | 3,23 | 1.032 | 307.159.800 |
21/7/2023 | 2,98 | 3,01 | +0,33% | 2,96 | 3,14 | 3,07 | 3,01 | 3,03 | 484 | 171.077.700 |
20/7/2023 | 3,02 | 3,00 | +1,01% | 2,95 | 3,02 | 2,98 | 2,98 | 3,00 | 431 | 39.572.200 |
19/7/2023 | 3,06 | 2,97 | -2,94% | 2,93 | 3,08 | 2,99 | 2,97 | 3,00 | 501 | 141.703.900 |
18/7/2023 | 3,00 | 3,06 | +1,32% | 3,00 | 3,14 | 3,08 | 3,06 | 3,08 | 795 | 167.694.300 |
17/7/2023 | 2,80 | 3,02 | +9,03% | 2,76 | 3,03 | 2,95 | 2,99 | 3,02 | 922 | 286.106.800 |
14/7/2023 | 2,73 | 2,77 | +1,84% | 2,69 | 2,79 | 2,75 | 2,76 | 2,77 | 635 | 67.817.600 |
13/7/2023 | 2,79 | 2,72 | -1,81% | 2,68 | 2,79 | 2,71 | 2,71 | 2,72 | 648 | 213.637.200 |
12/7/2023 | 2,73 | 2,77 | +4,14% | 2,67 | 2,94 | 2,77 | 2,76 | 2,77 | 1.056 | 509.174.700 |
11/7/2023 | 2,86 | 2,66 | -5,00% | 2,65 | 2,86 | 2,72 | 2,65 | 2,66 | 694 | 239.111.400 |
10/7/2023 | 2,93 | 2,80 | -4,44% | 2,78 | 2,94 | 2,85 | 2,80 | 2,82 | 337 | 88.576.400 |
7/7/2023 | 2,93 | 2,93 | +1,74% | 2,90 | 3,00 | 2,96 | 2,93 | 2,94 | 247 | 55.899.200 |
6/7/2023 | 2,96 | 2,88 | -3,03% | 2,88 | 2,97 | 2,92 | 2,88 | 2,91 | 256 | 54.327.100 |
5/7/2023 | 3,08 | 2,97 | -2,94% | 2,94 | 3,17 | 3,00 | 2,96 | 2,97 | 481 | 101.521.300 |
4/7/2023 | 2,88 | 3,06 | +7,37% | 2,82 | 3,08 | 2,97 | 3,05 | 3,06 | 1.081 | 236.947.300 |
3/7/2023 | 2,72 | 2,85 | +6,34% | 2,72 | 2,85 | 2,80 | 2,81 | 2,85 | 432 | 87.782.400 |
30/6/2023 | 2,82 | 2,68 | -5,96% | 2,66 | 2,92 | 2,79 | 2,67 | 2,68 | 1.253 | 199.147.300 |
29/6/2023 | 2,66 | 2,85 | +7,55% | 2,65 | 2,85 | 2,76 | 2,83 | 2,85 | 281 | 64.451.300 |
28/6/2023 | 2,73 | 2,65 | -2,93% | 2,58 | 2,75 | 2,67 | 2,60 | 2,65 | 446 | 116.854.100 |
27/6/2023 | 2,70 | 2,73 | +2,25% | 2,48 | 2,73 | 2,59 | 2,68 | 2,73 | 495 | 108.894.600 |
26/6/2023 | 2,77 | 2,67 | -2,55% | 2,67 | 2,77 | 2,69 | 2,67 | 2,68 | 146 | 26.915.600 |
23/6/2023 | 2,70 | 2,74 | 0,00% | 2,67 | 2,78 | 2,71 | 2,73 | 2,74 | 510 | 89.512.400 |
22/6/2023 | 2,78 | 2,74 | -3,86% | 2,74 | 2,89 | 2,78 | 2,74 | 2,75 | 284 | 48.307.900 |
21/6/2023 | 2,90 | 2,85 | -1,38% | 2,81 | 2,93 | 2,87 | 2,85 | 2,87 | 336 | 52.872.100 |
20/6/2023 | 2,76 | 2,89 | +5,86% | 2,74 | 2,95 | 2,84 | 2,89 | 2,91 | 910 | 124.686.800 |
19/6/2023 | 2,79 | 2,73 | -0,36% | 2,72 | 2,79 | 2,74 | 2,73 | 2,74 | 257 | 63.729.500 |
16/6/2023 | 2,76 | 2,74 | 0,00% | 2,73 | 2,79 | 2,75 | 2,74 | 2,75 | 688 | 51.343.000 |
15/6/2023 | 2,75 | 2,74 | +0,37% | 2,71 | 2,82 | 2,74 | 2,72 | 2,74 | 1.034 | 79.772.900 |
14/6/2023 | 2,70 | 2,73 | +3,80% | 2,67 | 2,76 | 2,73 | 2,71 | 2,74 | 369 | 43.040.800 |
13/6/2023 | 2,82 | 2,63 | -6,74% | 2,63 | 2,84 | 2,73 | 2,63 | 2,64 | 853 | 140.023.900 |
12/6/2023 | 2,84 | 2,82 | +0,36% | 2,82 | 2,89 | 2,84 | 2,82 | 2,84 | 333 | 43.437.800 |
9/6/2023 | 2,83 | 2,81 | -0,71% | 2,81 | 2,88 | 2,84 | 2,81 | 2,83 | 452 | 53.426.100 |
7/6/2023 | 2,92 | 2,83 | -1,74% | 2,83 | 3,04 | 2,92 | 2,83 | 2,86 | 1.673 | 211.174.800 |
6/6/2023 | 2,70 | 2,88 | +5,49% | 2,70 | 2,96 | 2,86 | 2,86 | 2,88 | 1.683 | 194.597.600 |
5/6/2023 | 2,77 | 2,73 | -1,44% | 2,63 | 2,78 | 2,69 | 2,71 | 2,73 | 1.138 | 120.056.900 |
2/6/2023 | 2,91 | 2,77 | -3,48% | 2,77 | 2,92 | 2,84 | 2,77 | 2,80 | 544 | 99.546.800 |
1/6/2023 | 2,86 | 2,87 | +0,35% | 2,76 | 2,92 | 2,84 | 2,85 | 2,87 | 628 | 178.588.200 |
31/5/2023 | 2,78 | 2,86 | +4,00% | 2,69 | 2,93 | 2,82 | 2,83 | 2,86 | 1.031 | 182.484.600 |
30/5/2023 | 2,74 | 2,75 | +0,73% | 2,66 | 2,80 | 2,72 | 2,75 | 2,76 | 619 | 112.134.700 |
29/5/2023 | 2,60 | 2,73 | +5,41% | 2,55 | 2,75 | 2,67 | 2,71 | 2,73 | 796 | 204.451.400 |
26/5/2023 | 2,65 | 2,59 | 0,00% | 2,55 | 2,65 | 2,59 | 2,58 | 2,59 | 547 | 97.120.500 |
25/5/2023 | 2,69 | 2,59 | -1,15% | 2,43 | 2,72 | 2,59 | 2,59 | 2,60 | 1.086 | 275.766.300 |
24/5/2023 | 2,25 | 2,62 | +16,96% | 2,24 | 2,70 | 2,54 | 2,61 | 2,62 | 1.954 | 654.175.900 |
23/5/2023 | 2,19 | 2,24 | +4,67% | 2,10 | 2,32 | 2,22 | 2,24 | 2,25 | 711 | 144.179.200 |
22/5/2023 | 1,92 | 2,14 | +12,04% | 1,92 | 2,23 | 2,09 | 2,14 | 2,15 | 1.075 | 314.091.300 |
19/5/2023 | 1,87 | 1,91 | +2,14% | 1,87 | 1,94 | 1,90 | 1,90 | 1,91 | 216 | 66.259.100 |
18/5/2023 | 1,91 | 1,87 | -0,53% | 1,86 | 1,92 | 1,88 | 1,87 | 1,88 | 144 | 20.666.000 |
17/5/2023 | 1,89 | 1,88 | +0,53% | 1,88 | 1,92 | 1,89 | 1,88 | 1,89 | 188 | 22.304.700 |
16/5/2023 | 1,90 | 1,87 | -3,11% | 1,81 | 2,00 | 1,90 | 1,87 | 1,88 | 410 | 68.250.600 |
15/5/2023 | 1,89 | 1,93 | +2,12% | 1,84 | 1,94 | 1,89 | 1,92 | 1,93 | 259 | 43.218.500 |
12/5/2023 | 1,83 | 1,89 | +1,61% | 1,75 | 1,99 | 1,89 | 1,88 | 1,89 | 2.160 | 195.019.800 |
11/5/2023 | 1,94 | 1,86 | +5,08% | 1,85 | 1,99 | 1,91 | 1,86 | 1,88 | 1.559 | 231.256.400 |
10/5/2023 | 1,57 | 1,77 | +12,74% | 1,55 | 1,77 | 1,65 | 1,74 | 1,77 | 430 | 95.057.200 |
9/5/2023 | 1,54 | 1,57 | +3,29% | 1,53 | 1,60 | 1,55 | 1,57 | 1,58 | 165 | 46.826.700 |
8/5/2023 | 1,50 | 1,52 | +5,56% | 1,46 | 1,52 | 1,49 | 1,51 | 1,52 | 395 | 68.086.600 |
5/5/2023 | 1,45 | 1,44 | -0,69% | 1,44 | 1,48 | 1,45 | 1,44 | 1,46 | 145 | 20.706.100 |
4/5/2023 | 1,39 | 1,45 | +3,57% | 1,37 | 1,45 | 1,42 | 1,44 | 1,45 | 101 | 14.745.000 |
3/5/2023 | 1,47 | 1,40 | -3,45% | 1,40 | 1,49 | 1,42 | 1,40 | 1,45 | 123 | 10.649.600 |
2/5/2023 | 1,51 | 1,45 | -5,23% | 1,45 | 1,53 | 1,50 | 1,45 | 1,47 | 171 | 11.930.600 |
28/4/2023 | 1,52 | 1,53 | +0,66% | 1,52 | 1,55 | 1,53 | 1,53 | 1,54 | 104 | 9.583.200 |
27/4/2023 | 1,51 | 1,52 | +1,33% | 1,51 | 1,53 | 1,52 | 1,52 | 1,53 | 57 | 2.387.700 |
26/4/2023 | 1,57 | 1,50 | -5,06% | 1,50 | 1,58 | 1,53 | 1,50 | 1,53 | 114 | 11.583.100 |
25/4/2023 | 1,57 | 1,58 | +1,28% | 1,55 | 1,58 | 1,56 | 1,58 | 1,59 | 102 | 94.493.300 |
24/4/2023 | 1,60 | 1,56 | -2,50% | 1,56 | 1,60 | 1,57 | 1,56 | 1,59 | 80 | 8.820.400 |
20/4/2023 | 1,60 | 1,60 | -0,62% | 1,59 | 1,61 | 1,59 | 1,59 | 1,60 | 56 | 13.798.200 |
19/4/2023 | 1,60 | 1,61 | +0,63% | 1,59 | 1,61 | 1,60 | 1,60 | 1,61 | 57 | 5.494.800 |
18/4/2023 | 1,63 | 1,60 | -1,84% | 1,60 | 1,63 | 1,61 | 1,60 | 1,62 | 118 | 20.214.000 |
17/4/2023 | 1,63 | 1,63 | 0,00% | 1,61 | 1,63 | 1,62 | 1,61 | 1,63 | 113 | 20.689.400 |
14/4/2023 | 1,61 | 1,63 | 0,00% | 1,60 | 1,63 | 1,61 | 1,62 | 1,63 | 151 | 27.310.000 |
13/4/2023 | 1,64 | 1,63 | -0,61% | 1,61 | 1,64 | 1,62 | 1,62 | 1,63 | 153 | 40.117.200 |
12/4/2023 | 1,66 | 1,64 | -1,80% | 1,62 | 1,68 | 1,63 | 1,63 | 1,64 | 280 | 59.863.700 |
11/4/2023 | 1,65 | 1,67 | +3,73% | 1,60 | 1,67 | 1,62 | 1,65 | 1,67 | 280 | 104.574.900 |
10/4/2023 | 1,65 | 1,61 | -2,42% | 1,61 | 1,66 | 1,62 | 1,61 | 1,65 | 75 | 7.756.000 |
6/4/2023 | 1,64 | 1,65 | +0,61% | 1,63 | 1,68 | 1,64 | 1,65 | 1,67 | 73 | 5.882.600 |
5/4/2023 | 1,68 | 1,64 | -4,09% | 1,64 | 1,70 | 1,65 | 1,64 | 1,68 | 102 | 13.298.300 |
4/4/2023 | 1,72 | 1,71 | -2,29% | 1,70 | 1,75 | 1,71 | 1,69 | 1,71 | 83 | 13.328.900 |
3/4/2023 | 1,78 | 1,75 | -2,23% | 1,71 | 1,78 | 1,73 | 1,72 | 1,75 | 75 | 12.222.000 |
31/3/2023 | 1,70 | 1,79 | +3,47% | 1,70 | 1,80 | 1,75 | 1,70 | 1,79 | 163 | 22.114.600 |
30/3/2023 | 1,70 | 1,73 | +2,37% | 1,67 | 1,73 | 1,71 | 1,71 | 1,73 | 76 | 11.969.100 |
29/3/2023 | 1,70 | 1,69 | -0,59% | 1,64 | 1,70 | 1,66 | 1,65 | 1,69 | 75 | 8.978.700 |
28/3/2023 | 1,64 | 1,70 | +4,29% | 1,59 | 1,72 | 1,65 | 1,70 | 1,72 | 125 | 15.022.700 |
27/3/2023 | 1,65 | 1,63 | -0,61% | 1,63 | 1,67 | 1,65 | 1,63 | 1,67 | 54 | 4.571.300 |
24/3/2023 | 1,66 | 1,64 | -2,38% | 1,64 | 1,68 | 1,65 | 1,64 | 1,70 | 72 | 5.356.400 |
23/3/2023 | 1,74 | 1,68 | -4,00% | 1,67 | 1,75 | 1,69 | 1,67 | 1,70 | 126 | 17.233.100 |
22/3/2023 | 1,77 | 1,75 | -1,13% | 1,74 | 1,77 | 1,74 | 1,72 | 1,75 | 78 | 12.023.200 |
21/3/2023 | 1,73 | 1,77 | +0,57% | 1,72 | 1,77 | 1,74 | 1,72 | 1,77 | 104 | 20.188.700 |
20/3/2023 | 1,76 | 1,76 | 0,00% | 1,73 | 1,77 | 1,75 | 1,73 | 1,76 | 69 | 8.354.300 |
17/3/2023 | 1,78 | 1,76 | -0,56% | 1,75 | 1,83 | 1,77 | 1,74 | 1,76 | 53 | 5.705.000 |
16/3/2023 | 1,76 | 1,77 | -0,56% | 1,68 | 1,81 | 1,72 | 1,77 | 1,78 | 235 | 98.956.100 |
15/3/2023 | 1,80 | 1,78 | -2,73% | 1,76 | 1,80 | 1,77 | 1,77 | 1,78 | 105 | 35.028.800 |
14/3/2023 | 1,83 | 1,83 | -1,08% | 1,80 | 1,84 | 1,81 | 1,83 | 1,85 | 134 | 29.436.000 |
13/3/2023 | 1,86 | 1,85 | -2,12% | 1,83 | 1,90 | 1,84 | 1,83 | 1,85 | 122 | 20.550.000 |
10/3/2023 | 1,87 | 1,89 | -1,05% | 1,85 | 1,94 | 1,89 | 1,87 | 1,89 | 103 | 14.310.300 |
9/3/2023 | 1,85 | 1,91 | +2,14% | 1,84 | 1,91 | 1,87 | 1,85 | 1,91 | 102 | 11.994.400 |
8/3/2023 | 1,88 | 1,87 | -1,06% | 1,86 | 1,94 | 1,89 | 1,87 | 1,89 | 132 | 18.367.300 |
7/3/2023 | 1,89 | 1,89 | -0,53% | 1,84 | 1,89 | 1,86 | 1,85 | 1,89 | 71 | 9.255.000 |
6/3/2023 | 1,90 | 1,90 | 0,00% | 1,86 | 1,90 | 1,88 | 1,87 | 1,90 | 85 | 11.074.800 |
3/3/2023 | 1,91 | 1,90 | -0,52% | 1,84 | 1,91 | 1,87 | 1,86 | 1,90 | 156 | 19.672.100 |
2/3/2023 | 1,84 | 1,91 | +2,69% | 1,75 | 1,91 | 1,88 | 1,84 | 1,91 | 183 | 79.255.500 |
1/3/2023 | 1,81 | 1,86 | +3,33% | 1,74 | 1,86 | 1,82 | 1,83 | 1,86 | 153 | 13.670.500 |
28/2/2023 | 1,82 | 1,80 | -1,10% | 1,76 | 1,82 | 1,78 | 1,78 | 1,80 | 164 | 12.973.600 |
27/2/2023 | 1,85 | 1,82 | -0,55% | 1,78 | 1,86 | 1,82 | 1,80 | 1,82 | 92 | 7.970.600 |
24/2/2023 | 1,81 | 1,83 | +1,10% | 1,78 | 1,83 | 1,81 | 1,83 | 1,84 | 78 | 6.695.200 |
23/2/2023 | 1,81 | 1,81 | 0,00% | 1,77 | 1,82 | 1,78 | 1,81 | 1,82 | 80 | 16.849.000 |
22/2/2023 | 1,78 | 1,81 | +1,69% | 1,74 | 1,81 | 1,78 | 1,80 | 1,81 | 85 | 10.015.300 |
17/2/2023 | 1,79 | 1,78 | -0,56% | 1,78 | 1,83 | 1,79 | 1,78 | 1,80 | 102 | 18.937.700 |
16/2/2023 | 1,79 | 1,79 | 0,00% | 1,70 | 1,84 | 1,73 | 1,78 | 1,79 | 243 | 104.638.400 |
15/2/2023 | 1,78 | 1,79 | +0,56% | 1,70 | 1,84 | 1,73 | 1,79 | 1,80 | 336 | 139.394.600 |
14/2/2023 | 1,78 | 1,78 | 0,00% | 1,76 | 1,82 | 1,77 | 1,76 | 1,78 | 123 | 85.458.800 |
13/2/2023 | 1,73 | 1,78 | +2,30% | 1,64 | 1,80 | 1,70 | 1,78 | 1,79 | 223 | 66.926.500 |
10/2/2023 | 1,75 | 1,74 | +0,58% | 1,69 | 1,80 | 1,73 | 1,72 | 1,74 | 203 | 54.291.500 |
9/2/2023 | 1,84 | 1,73 | -5,98% | 1,73 | 1,88 | 1,79 | 1,73 | 1,74 | 154 | 20.421.800 |
8/2/2023 | 1,91 | 1,84 | -2,13% | 1,80 | 2,00 | 1,87 | 1,82 | 1,84 | 530 | 162.675.700 |
7/2/2023 | 1,89 | 1,88 | -1,05% | 1,85 | 1,92 | 1,88 | 1,88 | 1,90 | 149 | 35.609.200 |
6/2/2023 | 1,81 | 1,90 | +6,74% | 1,77 | 1,93 | 1,83 | 1,89 | 1,90 | 316 | 74.180.500 |
3/2/2023 | 1,72 | 1,78 | +1,71% | 1,72 | 1,86 | 1,81 | 1,77 | 1,78 | 259 | 53.758.200 |
2/2/2023 | 1,73 | 1,75 | +1,16% | 1,73 | 1,78 | 1,76 | 1,72 | 1,75 | 92 | 11.318.900 |
1/2/2023 | 1,75 | 1,73 | -0,57% | 1,69 | 1,76 | 1,71 | 1,73 | 1,75 | 110 | 18.249.900 |
31/1/2023 | 1,76 | 1,74 | -3,33% | 1,70 | 1,80 | 1,74 | 1,74 | 1,75 | 290 | 38.303.400 |
30/1/2023 | 1,87 | 1,80 | -1,64% | 1,80 | 1,92 | 1,85 | 1,80 | 1,82 | 450 | 84.550.100 |
27/1/2023 | 1,82 | 1,83 | +2,23% | 1,80 | 1,89 | 1,85 | 1,83 | 1,85 | 283 | 61.429.600 |
26/1/2023 | 1,83 | 1,79 | -2,19% | 1,79 | 1,85 | 1,80 | 1,79 | 1,81 | 289 | 83.387.400 |
25/1/2023 | 1,81 | 1,83 | +2,81% | 1,78 | 1,88 | 1,81 | 1,83 | 1,84 | 375 | 73.256.500 |
24/1/2023 | 1,90 | 1,78 | -2,20% | 1,78 | 1,90 | 1,81 | 1,78 | 1,80 | 278 | 46.627.100 |
23/1/2023 | 1,85 | 1,82 | +2,25% | 1,78 | 2,02 | 1,88 | 1,81 | 1,82 | 587 | 97.908.400 |
20/1/2023 | 1,63 | 1,78 | +9,20% | 1,63 | 1,78 | 1,70 | 1,78 | 1,79 | 194 | 51.123.000 |
19/1/2023 | 1,60 | 1,63 | +0,62% | 1,59 | 1,63 | 1,60 | 1,59 | 1,63 | 81 | 8.954.300 |
18/1/2023 | 1,60 | 1,62 | +1,25% | 1,58 | 1,62 | 1,60 | 1,59 | 1,62 | 67 | 7.609.900 |
17/1/2023 | 1,58 | 1,60 | -1,23% | 1,58 | 1,60 | 1,58 | 1,58 | 1,60 | 70 | 10.629.400 |
16/1/2023 | 1,61 | 1,62 | +0,62% | 1,56 | 1,62 | 1,59 | 1,60 | 1,62 | 77 | 7.751.400 |
13/1/2023 | 1,59 | 1,61 | -0,62% | 1,55 | 1,62 | 1,58 | 1,60 | 1,61 | 119 | 11.549.000 |
12/1/2023 | 1,59 | 1,62 | -0,61% | 1,57 | 1,62 | 1,59 | 1,58 | 1,62 | 79 | 8.046.400 |
11/1/2023 | 1,62 | 1,63 | 0,00% | 1,57 | 1,63 | 1,59 | 1,57 | 1,63 | 121 | 20.393.000 |
10/1/2023 | 1,56 | 1,63 | +3,16% | 1,56 | 1,63 | 1,60 | 1,59 | 1,63 | 84 | 8.513.900 |
9/1/2023 | 1,55 | 1,58 | +1,28% | 1,55 | 1,58 | 1,56 | 1,55 | 1,58 | 81 | 8.010.200 |
6/1/2023 | 1,62 | 1,56 | -4,29% | 1,56 | 1,62 | 1,57 | 1,55 | 1,56 | 109 | 13.377.200 |
5/1/2023 | 1,61 | 1,63 | +1,24% | 1,60 | 1,63 | 1,61 | 1,61 | 1,63 | 48 | 4.868.700 |
4/1/2023 | 1,56 | 1,61 | +2,55% | 1,56 | 1,61 | 1,58 | 1,59 | 1,61 | 54 | 5.380.900 |
3/1/2023 | 1,58 | 1,57 | -3,09% | 1,56 | 1,61 | 1,58 | 1,56 | 1,57 | 51 | 6.838.500 |
2/1/2023 | 1,63 | 1,62 | -1,22% | 1,58 | 1,63 | 1,60 | 1,60 | 1,62 | 63 | 7.190.100 |
29/12/2022 | 1,61 | 1,64 | +0,61% | 1,61 | 1,64 | 1,62 | 1,61 | 1,64 | 83 | 17.103.000 |
28/12/2022 | 1,63 | 1,63 | 0,00% | 1,58 | 1,64 | 1,61 | 1,61 | 1,63 | 111 | 13.500.000 |
27/12/2022 | 1,61 | 1,63 | -0,61% | 1,57 | 1,64 | 1,60 | 1,59 | 1,63 | 148 | 14.436.900 |
26/12/2022 | 1,64 | 1,64 | -0,61% | 1,61 | 1,66 | 1,62 | 1,62 | 1,64 | 52 | 9.143.900 |
23/12/2022 | 1,66 | 1,65 | 0,00% | 1,60 | 1,66 | 1,62 | 1,62 | 1,65 | 97 | 10.030.100 |
22/12/2022 | 1,63 | 1,65 | 0,00% | 1,58 | 1,65 | 1,62 | 1,64 | 1,65 | 101 | 7.444.800 |
21/12/2022 | 1,62 | 1,65 | +4,43% | 1,57 | 1,65 | 1,61 | 1,58 | 1,65 | 99 | 8.287.200 |
20/12/2022 | 1,60 | 1,58 | -1,25% | 1,57 | 1,63 | 1,59 | 1,57 | 1,58 | 115 | 10.833.200 |
19/12/2022 | 1,60 | 1,60 | 0,00% | 1,56 | 1,64 | 1,59 | 1,57 | 1,60 | 93 | 8.409.100 |
16/12/2022 | 1,63 | 1,60 | -1,84% | 1,56 | 1,63 | 1,59 | 1,59 | 1,60 | 58 | 7.721.400 |
15/12/2022 | 1,50 | 1,63 | +9,40% | 1,50 | 1,70 | 1,59 | 1,57 | 1,63 | 269 | 61.004.800 |
14/12/2022 | 1,63 | 1,49 | -10,78% | 1,49 | 1,69 | 1,51 | 1,49 | 1,51 | 409 | 87.089.300 |
13/12/2022 | 1,70 | 1,67 | -2,34% | 1,63 | 1,70 | 1,65 | 1,62 | 1,67 | 70 | 8.394.800 |
12/12/2022 | 1,72 | 1,71 | -1,16% | 1,63 | 1,72 | 1,66 | 1,71 | 1,72 | 91 | 14.624.900 |
9/12/2022 | 1,69 | 1,73 | +2,37% | 1,64 | 1,73 | 1,67 | 1,65 | 1,73 | 68 | 12.162.100 |
8/12/2022 | 1,72 | 1,69 | -1,74% | 1,64 | 1,72 | 1,67 | 1,65 | 1,69 | 231 | 13.152.700 |
7/12/2022 | 1,65 | 1,72 | +5,52% | 1,61 | 1,72 | 1,67 | 1,69 | 1,72 | 341 | 20.080.200 |
6/12/2022 | 1,77 | 1,63 | -7,91% | 1,63 | 1,77 | 1,70 | 1,62 | 1,63 | 282 | 28.494.000 |
5/12/2022 | 1,77 | 1,77 | -1,12% | 1,70 | 1,77 | 1,74 | 1,71 | 1,77 | 256 | 11.993.000 |
2/12/2022 | 1,70 | 1,79 | +2,29% | 1,70 | 1,80 | 1,75 | 1,75 | 1,79 | 334 | 18.517.000 |
1/12/2022 | 1,74 | 1,75 | 0,00% | 1,70 | 1,79 | 1,73 | 1,70 | 1,75 | 153 | 37.234.700 |
30/11/2022 | 1,81 | 1,75 | -4,89% | 1,75 | 1,82 | 1,76 | 1,74 | 1,75 | 115 | 18.610.500 |
29/11/2022 | 1,83 | 1,84 | +2,79% | 1,78 | 1,84 | 1,81 | 1,80 | 1,84 | 325 | 14.143.600 |
28/11/2022 | 1,80 | 1,79 | -3,24% | 1,79 | 1,85 | 1,80 | 1,78 | 1,79 | 78 | 11.026.100 |
25/11/2022 | 1,81 | 1,85 | 0,00% | 1,79 | 1,85 | 1,82 | 1,80 | 1,85 | 84 | 8.109.300 |
24/11/2022 | 1,83 | 1,85 | +2,21% | 1,76 | 1,85 | 1,81 | 1,81 | 1,85 | 187 | 21.760.100 |
23/11/2022 | 1,79 | 1,81 | +0,56% | 1,73 | 1,85 | 1,79 | 1,76 | 1,81 | 165 | 16.607.400 |
22/11/2022 | 1,75 | 1,80 | +1,12% | 1,73 | 1,80 | 1,78 | 1,77 | 1,80 | 408 | 16.411.600 |
21/11/2022 | 1,77 | 1,78 | -2,20% | 1,73 | 1,82 | 1,76 | 1,76 | 1,78 | 451 | 24.872.100 |
18/11/2022 | 1,89 | 1,82 | -1,62% | 1,71 | 1,90 | 1,79 | 1,78 | 1,82 | 327 | 40.623.500 |
17/11/2022 | 1,86 | 1,85 | -1,07% | 1,75 | 1,86 | 1,81 | 1,85 | 1,86 | 332 | 18.700.200 |
16/11/2022 | 1,85 | 1,87 | +1,08% | 1,78 | 1,89 | 1,85 | 1,81 | 1,87 | 133 | 37.956.900 |
14/11/2022 | 1,84 | 1,85 | 0,00% | 1,80 | 1,85 | 1,83 | 1,84 | 1,85 | 498 | 20.733.300 |
11/11/2022 | 1,78 | 1,85 | +2,78% | 1,74 | 1,85 | 1,81 | 1,80 | 1,85 | 632 | 30.317.100 |
10/11/2022 | 1,82 | 1,80 | -1,10% | 1,68 | 1,82 | 1,74 | 1,80 | 1,81 | 735 | 42.664.000 |
9/11/2022 | 1,77 | 1,82 | +0,55% | 1,73 | 1,84 | 1,77 | 1,75 | 1,82 | 501 | 23.868.200 |
8/11/2022 | 1,87 | 1,81 | +2,26% | 1,77 | 1,93 | 1,84 | 1,81 | 1,83 | 563 | 57.204.500 |
7/11/2022 | 1,77 | 1,77 | +0,57% | 1,72 | 1,77 | 1,74 | 1,77 | 1,78 | 394 | 16.014.700 |
4/11/2022 | 1,73 | 1,76 | +4,14% | 1,68 | 1,76 | 1,74 | 1,75 | 1,76 | 590 | 25.356.300 |
3/11/2022 | 1,70 | 1,69 | -0,59% | 1,66 | 1,75 | 1,71 | 1,68 | 1,73 | 269 | 16.960.200 |
1/11/2022 | 1,69 | 1,70 | +0,59% | 1,66 | 1,70 | 1,69 | 1,67 | 1,70 | 585 | 21.529.300 |
31/10/2022 | 1,63 | 1,69 | 0,00% | 1,61 | 1,69 | 1,65 | 1,66 | 1,69 | 664 | 28.201.600 |
28/10/2022 | 1,62 | 1,69 | +3,68% | 1,61 | 1,69 | 1,66 | 1,63 | 1,69 | 320 | 15.499.800 |
27/10/2022 | 1,65 | 1,63 | +2,52% | 1,62 | 1,68 | 1,65 | 1,63 | 1,66 | 707 | 18.415.200 |
26/10/2022 | 1,69 | 1,59 | -4,79% | 1,55 | 1,69 | 1,61 | 1,59 | 1,66 | 510 | 17.017.000 |
25/10/2022 | 1,67 | 1,67 | +1,21% | 1,65 | 1,70 | 1,68 | 1,67 | 1,70 | 545 | 11.484.500 |
24/10/2022 | 1,60 | 1,65 | +2,48% | 1,57 | 1,69 | 1,61 | 1,65 | 1,66 | 666 | 23.236.900 |
21/10/2022 | 1,63 | 1,61 | -2,42% | 1,60 | 1,68 | 1,65 | 1,61 | 1,62 | 119 | 22.249.800 |
20/10/2022 | 1,62 | 1,65 | +1,85% | 1,57 | 1,65 | 1,58 | 1,63 | 1,65 | 328 | 40.734.900 |
19/10/2022 | 1,60 | 1,62 | 0,00% | 1,57 | 1,62 | 1,60 | 1,60 | 1,62 | 102 | 11.980.200 |
18/10/2022 | 1,61 | 1,62 | +1,25% | 1,58 | 1,63 | 1,60 | 1,59 | 1,63 | 95 | 14.100.800 |
17/10/2022 | 1,63 | 1,60 | -3,03% | 1,52 | 1,63 | 1,59 | 1,60 | 1,62 | 166 | 29.374.500 |
14/10/2022 | 1,65 | 1,65 | -1,20% | 1,57 | 1,70 | 1,64 | 1,63 | 1,67 | 153 | 19.522.500 |
13/10/2022 | 1,66 | 1,67 | +0,60% | 1,60 | 1,67 | 1,63 | 1,64 | 1,67 | 96 | 9.644.700 |
11/10/2022 | 1,67 | 1,66 | -0,60% | 1,63 | 1,68 | 1,64 | 1,64 | 1,66 | 90 | 13.046.600 |
10/10/2022 | 1,71 | 1,67 | -2,34% | 1,64 | 1,73 | 1,67 | 1,65 | 1,67 | 111 | 13.555.400 |
7/10/2022 | 1,71 | 1,71 | 0,00% | 1,66 | 1,71 | 1,68 | 1,71 | 1,72 | 115 | 15.151.800 |
6/10/2022 | 1,70 | 1,71 | 0,00% | 1,66 | 1,71 | 1,68 | 1,69 | 1,71 | 110 | 10.171.900 |
5/10/2022 | 1,73 | 1,71 | 0,00% | 1,65 | 1,73 | 1,67 | 1,68 | 1,72 | 154 | 26.097.600 |
4/10/2022 | 1,69 | 1,71 | +1,79% | 1,65 | 1,73 | 1,68 | 1,66 | 1,72 | 224 | 42.006.500 |
3/10/2022 | 1,68 | 1,68 | 0,00% | 1,66 | 1,70 | 1,67 | 1,67 | 1,68 | 202 | 25.688.400 |
30/9/2022 | 1,65 | 1,68 | +2,44% | 1,64 | 1,68 | 1,65 | 1,67 | 1,68 | 131 | 20.746.400 |
29/9/2022 | 1,69 | 1,64 | -2,38% | 1,62 | 1,69 | 1,64 | 1,62 | 1,64 | 105 | 16.849.700 |
28/9/2022 | 1,64 | 1,68 | +1,82% | 1,64 | 1,70 | 1,67 | 1,67 | 1,68 | 178 | 34.567.800 |
27/9/2022 | 1,64 | 1,65 | +1,23% | 1,52 | 1,68 | 1,60 | 1,64 | 1,66 | 304 | 53.914.100 |
26/9/2022 | 1,64 | 1,63 | 0,00% | 1,60 | 1,65 | 1,62 | 1,62 | 1,63 | 134 | 17.708.100 |
23/9/2022 | 1,60 | 1,63 | +1,88% | 1,59 | 1,65 | 1,62 | 1,63 | 1,64 | 129 | 26.449.900 |
22/9/2022 | 1,65 | 1,60 | -2,44% | 1,60 | 1,67 | 1,63 | 1,59 | 1,60 | 132 | 13.530.500 |
21/9/2022 | 1,60 | 1,64 | +3,80% | 1,58 | 1,64 | 1,60 | 1,62 | 1,64 | 156 | 14.200.700 |
20/9/2022 | 1,60 | 1,58 | -1,86% | 1,57 | 1,67 | 1,61 | 1,57 | 1,58 | 191 | 30.238.500 |
19/9/2022 | 1,58 | 1,61 | +1,90% | 1,58 | 1,63 | 1,60 | 1,59 | 1,61 | 178 | 21.658.000 |
16/9/2022 | 1,60 | 1,58 | -1,25% | 1,54 | 1,60 | 1,56 | 1,57 | 1,58 | 105 | 9.947.100 |
15/9/2022 | 1,57 | 1,60 | +1,91% | 1,54 | 1,62 | 1,58 | 1,59 | 1,60 | 254 | 47.928.100 |
14/9/2022 | 1,54 | 1,57 | +2,61% | 1,53 | 1,60 | 1,56 | 1,55 | 1,58 | 180 | 37.718.700 |
13/9/2022 | 1,55 | 1,53 | 0,00% | 1,46 | 1,55 | 1,51 | 1,52 | 1,53 | 205 | 51.201.600 |
12/9/2022 | 1,53 | 1,53 | +2,00% | 1,51 | 1,54 | 1,52 | 1,51 | 1,53 | 126 | 17.953.400 |
9/9/2022 | 1,51 | 1,50 | -0,66% | 1,49 | 1,54 | 1,51 | 1,49 | 1,50 | 136 | 24.659.200 |
8/9/2022 | 1,52 | 1,51 | +0,67% | 1,46 | 1,54 | 1,50 | 1,51 | 1,52 | 209 | 29.107.000 |
6/9/2022 | 1,45 | 1,50 | +4,17% | 1,40 | 1,52 | 1,46 | 1,49 | 1,50 | 271 | 39.717.800 |
5/9/2022 | 1,39 | 1,44 | +3,60% | 1,39 | 1,49 | 1,42 | 1,42 | 1,44 | 261 | 28.783.000 |
2/9/2022 | 1,27 | 1,39 | +9,45% | 1,27 | 1,43 | 1,36 | 1,39 | 1,40 | 443 | 71.368.100 |
1/9/2022 | 1,24 | 1,27 | +2,42% | 1,24 | 1,28 | 1,25 | 1,27 | 1,28 | 108 | 10.388.500 |
31/8/2022 | 1,24 | 1,24 | +0,81% | 1,23 | 1,27 | 1,24 | 1,23 | 1,24 | 91 | 20.697.300 |
30/8/2022 | 1,26 | 1,23 | -1,60% | 1,23 | 1,28 | 1,25 | 1,23 | 1,24 | 55 | 11.404.300 |
29/8/2022 | 1,25 | 1,25 | +0,81% | 1,24 | 1,26 | 1,25 | 1,24 | 1,25 | 63 | 13.579.300 |
26/8/2022 | 1,28 | 1,24 | -2,36% | 1,22 | 1,28 | 1,24 | 1,23 | 1,24 | 84 | 12.645.500 |
25/8/2022 | 1,26 | 1,27 | 0,00% | 1,25 | 1,31 | 1,27 | 1,25 | 1,27 | 117 | 21.901.000 |
24/8/2022 | 1,28 | 1,27 | -0,78% | 1,22 | 1,30 | 1,26 | 1,23 | 1,27 | 268 | 18.886.700 |
23/8/2022 | 1,27 | 1,28 | +1,59% | 1,26 | 1,29 | 1,28 | 1,27 | 1,28 | 64 | 6.968.100 |
22/8/2022 | 1,24 | 1,26 | +2,44% | 1,23 | 1,26 | 1,24 | 1,22 | 1,27 | 90 | 11.768.900 |
19/8/2022 | 1,26 | 1,23 | -3,15% | 1,21 | 1,26 | 1,22 | 1,22 | 1,24 | 99 | 17.365.300 |
18/8/2022 | 1,26 | 1,27 | +0,79% | 1,24 | 1,27 | 1,25 | 1,25 | 1,28 | 107 | 16.717.200 |
17/8/2022 | 1,25 | 1,26 | 0,00% | 1,23 | 1,30 | 1,26 | 1,25 | 1,26 | 103 | 13.351.900 |
16/8/2022 | 1,27 | 1,26 | -2,33% | 1,24 | 1,28 | 1,26 | 1,25 | 1,28 | 142 | 27.119.200 |
15/8/2022 | 1,32 | 1,29 | -2,27% | 1,27 | 1,33 | 1,30 | 1,28 | 1,29 | 1.137 | 49.346.400 |
12/8/2022 | 1,22 | 1,32 | +10,00% | 1,22 | 1,32 | 1,28 | 1,30 | 1,32 | 1.771 | 96.497.500 |
11/8/2022 | 1,22 | 1,20 | +0,84% | 1,19 | 1,31 | 1,25 | 1,20 | 1,23 | 1.013 | 52.768.400 |
10/8/2022 | 1,17 | 1,19 | +3,48% | 1,15 | 1,20 | 1,17 | 1,17 | 1,19 | 138 | 22.710.000 |
9/8/2022 | 1,18 | 1,15 | 0,00% | 1,14 | 1,19 | 1,15 | 1,14 | 1,15 | 136 | 16.639.000 |
8/8/2022 | 1,16 | 1,15 | +1,77% | 1,11 | 1,19 | 1,15 | 1,15 | 1,17 | 318 | 34.388.700 |
5/8/2022 | 1,08 | 1,13 | +6,60% | 1,06 | 1,14 | 1,10 | 1,10 | 1,13 | 342 | 39.571.400 |
4/8/2022 | 1,04 | 1,06 | +1,92% | 1,04 | 1,09 | 1,06 | 1,06 | 1,07 | 293 | 38.936.600 |
3/8/2022 | 1,03 | 1,04 | +1,96% | 1,01 | 1,04 | 1,02 | 1,03 | 1,04 | 138 | 17.497.200 |
2/8/2022 | 1,06 | 1,02 | -2,86% | 1,01 | 1,06 | 1,02 | 1,02 | 1,03 | 496 | 57.556.500 |
1/8/2022 | 1,11 | 1,05 | -4,55% | 1,04 | 1,14 | 1,06 | 1,05 | 1,06 | 301 | 34.302.900 |
29/7/2022 | 1,11 | 1,10 | -0,90% | 1,10 | 1,18 | 1,13 | 1,10 | 1,12 | 126 | 11.428.900 |
28/7/2022 | 1,10 | 1,11 | -1,77% | 1,10 | 1,13 | 1,11 | 1,10 | 1,11 | 58 | 3.690.400 |
27/7/2022 | 1,13 | 1,13 | +1,80% | 1,07 | 1,13 | 1,10 | 1,12 | 1,13 | 102 | 10.938.000 |
26/7/2022 | 1,17 | 1,11 | -7,50% | 1,11 | 1,18 | 1,13 | 1,11 | 1,12 | 153 | 11.293.600 |
25/7/2022 | 1,12 | 1,20 | +7,14% | 1,11 | 1,21 | 1,17 | 1,19 | 1,20 | 183 | 33.792.200 |
22/7/2022 | 1,09 | 1,12 | +2,75% | 1,09 | 1,14 | 1,11 | 1,12 | 1,13 | 134 | 22.111.000 |
21/7/2022 | 1,05 | 1,09 | +2,83% | 1,05 | 1,09 | 1,06 | 1,08 | 1,09 | 162 | 16.392.200 |
20/7/2022 | 1,01 | 1,06 | +6,00% | 1,00 | 1,06 | 1,02 | 1,04 | 1,06 | 148 | 19.680.800 |
19/7/2022 | 1,01 | 1,00 | 0,00% | 0,99 | 1,02 | 0,99 | 1,00 | 1,01 | 79 | 7.038.200 |
18/7/2022 | 1,00 | 1,00 | +1,01% | 0,99 | 1,01 | 1,00 | 0,99 | 1,00 | 75 | 9.204.700 |
15/7/2022 | 0,99 | 0,99 | -1,00% | 0,98 | 1,01 | 0,99 | 0,98 | 0,99 | 88 | 14.018.900 |
14/7/2022 | 1,03 | 1,00 | -3,85% | 0,97 | 1,03 | 1,00 | 0,99 | 1,00 | 187 | 30.620.800 |
13/7/2022 | 1,01 | 1,04 | +2,97% | 0,99 | 1,04 | 1,01 | 1,02 | 1,04 | 76 | 6.838.900 |
12/7/2022 | 1,00 | 1,01 | +2,02% | 0,98 | 1,01 | 0,99 | 1,00 | 1,01 | 86 | 13.406.800 |
11/7/2022 | 1,01 | 0,99 | -2,94% | 0,98 | 1,02 | 0,99 | 1,00 | 1,02 | 111 | 14.159.300 |
8/7/2022 | 1,05 | 1,02 | -0,97% | 1,01 | 1,06 | 1,02 | 1,01 | 1,02 | 110 | 13.831.500 |
7/7/2022 | 1,02 | 1,03 | +3,00% | 1,02 | 1,06 | 1,03 | 1,03 | 1,04 | 134 | 14.525.200 |
6/7/2022 | 1,01 | 1,00 | 0,00% | 0,99 | 1,02 | 1,00 | 1,00 | 1,01 | 78 | 9.542.300 |
5/7/2022 | 1,01 | 1,00 | +1,01% | 0,97 | 1,01 | 0,98 | 0,99 | 1,00 | 95 | 22.637.900 |
4/7/2022 | 0,99 | 0,99 | 0,00% | 0,99 | 1,02 | 1,00 | 0,99 | 1,00 | 72 | 13.432.200 |
1/7/2022 | 1,01 | 0,99 | 0,00% | 0,98 | 1,01 | 0,98 | 0,99 | 1,00 | 74 | 5.818.900 |
30/6/2022 | 1,00 | 0,99 | -1,98% | 0,97 | 1,01 | 0,99 | 0,99 | 1,00 | 133 | 12.037.200 |
29/6/2022 | 1,04 | 1,01 | -1,94% | 0,96 | 1,04 | 0,99 | 1,01 | 1,02 | 199 | 24.579.100 |
28/6/2022 | 1,06 | 1,03 | -2,83% | 1,01 | 1,06 | 1,03 | 1,03 | 1,04 | 146 | 17.829.100 |
27/6/2022 | 1,03 | 1,06 | +0,95% | 1,03 | 1,07 | 1,05 | 1,05 | 1,06 | 89 | 8.560.100 |
24/6/2022 | 1,06 | 1,05 | 0,00% | 1,03 | 1,07 | 1,05 | 1,04 | 1,05 | 128 | 10.972.000 |
23/6/2022 | 1,07 | 1,05 | -0,94% | 1,05 | 1,10 | 1,07 | 1,05 | 1,07 | 101 | 16.940.000 |
22/6/2022 | 1,06 | 1,06 | -1,85% | 1,06 | 1,08 | 1,06 | 1,06 | 1,09 | 72 | 4.684.900 |
21/6/2022 | 1,06 | 1,08 | +2,86% | 1,06 | 1,10 | 1,08 | 1,06 | 1,08 | 140 | 9.398.100 |
20/6/2022 | 1,05 | 1,05 | -0,94% | 1,03 | 1,14 | 1,08 | 1,05 | 1,09 | 231 | 17.658.200 |
17/6/2022 | 1,05 | 1,06 | +0,95% | 1,01 | 1,07 | 1,04 | 1,06 | 1,07 | 142 | 11.643.600 |
15/6/2022 | 1,06 | 1,05 | -1,87% | 1,04 | 1,10 | 1,06 | 1,05 | 1,06 | 186 | 13.728.700 |
14/6/2022 | 1,16 | 1,07 | -6,96% | 0,99 | 1,17 | 1,05 | 1,07 | 1,08 | 480 | 73.744.900 |
13/6/2022 | 1,19 | 1,15 | -3,36% | 1,15 | 1,19 | 1,15 | 1,15 | 1,16 | 137 | 14.651.200 |
10/6/2022 | 1,20 | 1,19 | -2,46% | 1,18 | 1,20 | 1,18 | 1,18 | 1,19 | 205 | 18.129.800 |
9/6/2022 | 1,20 | 1,22 | +1,67% | 1,16 | 1,24 | 1,18 | 1,17 | 1,22 | 384 | 50.850.400 |
8/6/2022 | 1,24 | 1,20 | -2,44% | 1,20 | 1,29 | 1,23 | 1,20 | 1,21 | 207 | 29.660.200 |
7/6/2022 | 1,25 | 1,23 | -3,15% | 1,23 | 1,27 | 1,23 | 1,22 | 1,24 | 104 | 12.635.200 |
6/6/2022 | 1,31 | 1,27 | -2,31% | 1,24 | 1,31 | 1,26 | 1,24 | 1,27 | 121 | 18.684.900 |
3/6/2022 | 1,31 | 1,30 | +2,36% | 1,27 | 1,33 | 1,28 | 1,28 | 1,30 | 132 | 16.836.200 |
2/6/2022 | 1,29 | 1,27 | 0,00% | 1,25 | 1,37 | 1,30 | 1,27 | 1,28 | 361 | 35.479.000 |
1/6/2022 | 1,33 | 1,27 | -4,51% | 1,26 | 1,34 | 1,28 | 1,26 | 1,27 | 222 | 27.554.800 |
31/5/2022 | 1,37 | 1,33 | -2,92% | 1,32 | 1,38 | 1,35 | 1,33 | 1,35 | 235 | 20.456.000 |
30/5/2022 | 1,31 | 1,37 | +5,38% | 1,30 | 1,38 | 1,34 | 1,35 | 1,37 | 349 | 36.385.500 |
27/5/2022 | 1,29 | 1,30 | +0,78% | 1,27 | 1,34 | 1,30 | 1,29 | 1,30 | 136 | 16.884.200 |
26/5/2022 | 1,24 | 1,29 | +6,61% | 1,24 | 1,35 | 1,30 | 1,28 | 1,29 | 574 | 73.208.900 |
25/5/2022 | 1,22 | 1,21 | -3,20% | 1,21 | 1,24 | 1,22 | 1,21 | 1,24 | 72 | 7.224.600 |
24/5/2022 | 1,24 | 1,25 | -0,79% | 1,21 | 1,26 | 1,23 | 1,23 | 1,25 | 149 | 16.181.400 |
23/5/2022 | 1,24 | 1,26 | +0,80% | 1,22 | 1,28 | 1,25 | 1,25 | 1,26 | 124 | 9.120.000 |
20/5/2022 | 1,20 | 1,25 | +2,46% | 1,20 | 1,25 | 1,22 | 1,23 | 1,25 | 142 | 22.459.900 |
19/5/2022 | 1,19 | 1,22 | +1,67% | 1,18 | 1,22 | 1,19 | 1,21 | 1,22 | 65 | 6.110.700 |
18/5/2022 | 1,22 | 1,20 | -1,64% | 1,18 | 1,22 | 1,19 | 1,20 | 1,21 | 113 | 10.064.500 |
17/5/2022 | 1,21 | 1,22 | +0,83% | 1,19 | 1,24 | 1,21 | 1,21 | 1,22 | 167 | 23.867.600 |
16/5/2022 | 1,21 | 1,21 | -0,82% | 1,21 | 1,24 | 1,22 | 1,21 | 1,23 | 167 | 15.287.600 |
13/5/2022 | 1,24 | 1,22 | +1,67% | 1,21 | 1,28 | 1,24 | 1,21 | 1,22 | 174 | 29.310.600 |
12/5/2022 | 1,23 | 1,20 | -1,64% | 1,20 | 1,25 | 1,21 | 1,20 | 1,22 | 196 | 30.071.200 |
11/5/2022 | 1,22 | 1,22 | +1,67% | 1,20 | 1,25 | 1,21 | 1,19 | 1,22 | 139 | 29.509.500 |
10/5/2022 | 1,24 | 1,20 | +0,84% | 1,19 | 1,24 | 1,20 | 1,19 | 1,21 | 75 | 6.859.400 |
9/5/2022 | 1,22 | 1,19 | -5,56% | 1,17 | 1,26 | 1,19 | 1,19 | 1,20 | 230 | 24.565.000 |
6/5/2022 | 1,30 | 1,26 | -3,08% | 1,25 | 1,30 | 1,26 | 1,26 | 1,28 | 173 | 22.174.800 |
5/5/2022 | 1,34 | 1,30 | -4,41% | 1,29 | 1,34 | 1,30 | 1,29 | 1,30 | 191 | 26.855.300 |
4/5/2022 | 1,34 | 1,36 | +1,49% | 1,33 | 1,36 | 1,34 | 1,35 | 1,36 | 134 | 19.679.500 |
3/5/2022 | 1,37 | 1,34 | -2,19% | 1,34 | 1,38 | 1,34 | 1,33 | 1,34 | 134 | 14.309.300 |
2/5/2022 | 1,40 | 1,37 | -2,14% | 1,35 | 1,40 | 1,36 | 1,36 | 1,37 | 171 | 19.181.300 |
29/4/2022 | 1,41 | 1,40 | -0,71% | 1,38 | 1,42 | 1,39 | 1,38 | 1,40 | 153 | 25.571.300 |
28/4/2022 | 1,39 | 1,41 | +0,71% | 1,37 | 1,44 | 1,40 | 1,40 | 1,41 | 183 | 15.911.100 |
27/4/2022 | 1,40 | 1,40 | +1,45% | 1,38 | 1,41 | 1,39 | 1,39 | 1,40 | 76 | 11.850.000 |
26/4/2022 | 1,43 | 1,38 | -3,50% | 1,38 | 1,44 | 1,38 | 1,38 | 1,40 | 182 | 27.863.800 |
25/4/2022 | 1,44 | 1,43 | 0,00% | 1,41 | 1,44 | 1,42 | 1,42 | 1,44 | 104 | 10.198.100 |
22/4/2022 | 1,44 | 1,43 | 0,00% | 1,42 | 1,45 | 1,43 | 1,43 | 1,45 | 89 | 8.834.200 |
20/4/2022 | 1,45 | 1,43 | -1,38% | 1,42 | 1,47 | 1,43 | 1,43 | 1,45 | 131 | 13.963.000 |
19/4/2022 | 1,44 | 1,45 | +0,69% | 1,43 | 1,46 | 1,44 | 1,44 | 1,45 | 90 | 11.942.800 |
18/4/2022 | 1,46 | 1,44 | -1,37% | 1,44 | 1,48 | 1,45 | 1,44 | 1,46 | 148 | 16.157.100 |
14/4/2022 | 1,47 | 1,46 | -0,68% | 1,45 | 1,47 | 1,45 | 1,45 | 1,46 | 80 | 10.735.200 |
13/4/2022 | 1,46 | 1,47 | +2,80% | 1,43 | 1,47 | 1,46 | 1,46 | 1,47 | 120 | 38.531.400 |
12/4/2022 | 1,47 | 1,43 | -2,72% | 1,43 | 1,49 | 1,45 | 1,43 | 1,44 | 237 | 44.846.100 |
11/4/2022 | 1,47 | 1,47 | -1,34% | 1,45 | 1,48 | 1,46 | 1,46 | 1,47 | 108 | 18.071.400 |
8/4/2022 | 1,51 | 1,49 | -1,97% | 1,45 | 1,52 | 1,47 | 1,48 | 1,49 | 226 | 33.909.000 |
7/4/2022 | 1,50 | 1,52 | +1,33% | 1,49 | 1,52 | 1,50 | 1,51 | 1,52 | 79 | 18.149.900 |
6/4/2022 | 1,54 | 1,50 | -3,23% | 1,45 | 1,54 | 1,49 | 1,50 | 1,51 | 305 | 74.148.100 |
5/4/2022 | 1,62 | 1,55 | -3,13% | 1,54 | 1,62 | 1,57 | 1,54 | 1,55 | 252 | 60.555.900 |
4/4/2022 | 1,64 | 1,60 | -2,44% | 1,60 | 1,67 | 1,62 | 1,60 | 1,62 | 206 | 37.088.600 |
1/4/2022 | 1,65 | 1,64 | 0,00% | 1,61 | 1,69 | 1,64 | 1,63 | 1,64 | 272 | 58.216.000 |
31/3/2022 | 1,64 | 1,64 | -0,61% | 1,61 | 1,71 | 1,64 | 1,62 | 1,64 | 406 | 108.833.700 |
30/3/2022 | 1,62 | 1,65 | +3,13% | 1,60 | 1,69 | 1,64 | 1,64 | 1,65 | 401 | 90.320.500 |
29/3/2022 | 1,60 | 1,60 | +1,91% | 1,56 | 1,61 | 1,58 | 1,60 | 1,61 | 368 | 75.969.600 |
28/3/2022 | 1,55 | 1,57 | 0,00% | 1,54 | 1,59 | 1,56 | 1,56 | 1,57 | 141 | 27.713.400 |
25/3/2022 | 1,58 | 1,57 | -0,63% | 1,54 | 1,60 | 1,56 | 1,57 | 1,58 | 354 | 56.902.900 |
24/3/2022 | 1,58 | 1,58 | +1,28% | 1,54 | 1,59 | 1,55 | 1,57 | 1,58 | 279 | 93.237.700 |
23/3/2022 | 1,49 | 1,56 | +4,00% | 1,48 | 1,63 | 1,57 | 1,55 | 1,56 | 646 | 173.585.100 |
22/3/2022 | 1,50 | 1,50 | 0,00% | 1,47 | 1,52 | 1,48 | 1,48 | 1,50 | 262 | 71.617.800 |
21/3/2022 | 1,48 | 1,50 | +0,67% | 1,47 | 1,53 | 1,49 | 1,48 | 1,50 | 174 | 22.684.300 |
18/3/2022 | 1,47 | 1,49 | +2,05% | 1,47 | 1,51 | 1,49 | 1,49 | 1,50 | 150 | 25.313.700 |
17/3/2022 | 1,47 | 1,46 | -0,68% | 1,45 | 1,50 | 1,47 | 1,46 | 1,48 | 116 | 24.890.700 |
16/3/2022 | 1,46 | 1,47 | +1,38% | 1,45 | 1,50 | 1,48 | 1,47 | 1,49 | 112 | 48.690.300 |
15/3/2022 | 1,48 | 1,45 | -2,68% | 1,44 | 1,49 | 1,47 | 1,45 | 1,47 | 138 | 26.096.700 |
14/3/2022 | 1,50 | 1,49 | 0,00% | 1,44 | 1,52 | 1,47 | 1,46 | 1,49 | 298 | 82.480.700 |
11/3/2022 | 1,50 | 1,49 | -1,32% | 1,49 | 1,53 | 1,50 | 1,49 | 1,52 | 162 | 47.646.900 |
10/3/2022 | 1,51 | 1,51 | -0,66% | 1,50 | 1,56 | 1,51 | 1,51 | 1,54 | 208 | 47.137.600 |
9/3/2022 | 1,49 | 1,52 | +2,01% | 1,49 | 1,60 | 1,54 | 1,52 | 1,54 | 334 | 62.096.400 |
8/3/2022 | 1,49 | 1,49 | +0,68% | 1,46 | 1,50 | 1,47 | 1,49 | 1,50 | 198 | 47.322.500 |
7/3/2022 | 1,51 | 1,48 | -1,99% | 1,46 | 1,51 | 1,47 | 1,48 | 1,49 | 404 | 43.859.300 |
4/3/2022 | 1,46 | 1,51 | +4,14% | 1,46 | 1,54 | 1,49 | 1,48 | 1,51 | 355 | 73.982.300 |
3/3/2022 | 1,47 | 1,45 | -2,03% | 1,45 | 1,49 | 1,46 | 1,45 | 1,46 | 166 | 21.338.400 |
2/3/2022 | 1,45 | 1,48 | +2,07% | 1,42 | 1,49 | 1,46 | 1,46 | 1,48 | 169 | 32.009.700 |
25/2/2022 | 1,46 | 1,45 | -1,36% | 1,43 | 1,49 | 1,46 | 1,45 | 1,46 | 370 | 51.318.100 |
24/2/2022 | 1,48 | 1,47 | -3,29% | 1,39 | 1,49 | 1,44 | 1,46 | 1,47 | 515 | 71.143.700 |
23/2/2022 | 1,57 | 1,52 | -2,56% | 1,52 | 1,58 | 1,54 | 1,52 | 1,53 | 425 | 90.447.700 |
22/2/2022 | 1,59 | 1,56 | -1,27% | 1,53 | 1,61 | 1,57 | 1,56 | 1,57 | 442 | 60.208.800 |
21/2/2022 | 1,64 | 1,58 | -2,47% | 1,56 | 1,65 | 1,60 | 1,58 | 1,59 | 690 | 144.997.100 |
18/2/2022 | 1,76 | 1,62 | -6,90% | 1,62 | 1,79 | 1,67 | 0,00 | 0,00 | 998 | 218.497.700 |
17/2/2022 | 1,89 | 1,74 | -5,95% | 1,71 | 2,03 | 1,83 | 1,73 | 1,74 | 2.227 | 499.884.200 |
16/2/2022 | 1,70 | 1,85 | +10,78% | 1,70 | 1,85 | 1,79 | 1,84 | 1,85 | 972 | 241.398.700 |
15/2/2022 | 1,60 | 1,67 | +4,38% | 1,60 | 1,68 | 1,64 | 1,67 | 1,68 | 331 | 45.829.300 |
14/2/2022 | 1,60 | 1,60 | 0,00% | 1,57 | 1,66 | 1,61 | 1,60 | 1,62 | 338 | 36.684.700 |
11/2/2022 | 1,62 | 1,60 | -1,84% | 1,59 | 1,66 | 1,62 | 1,59 | 1,60 | 192 | 23.114.800 |
10/2/2022 | 1,61 | 1,63 | +0,62% | 1,61 | 1,64 | 1,62 | 1,62 | 1,63 | 102 | 10.200.200 |
9/2/2022 | 1,60 | 1,62 | 0,00% | 1,60 | 1,64 | 1,61 | 1,60 | 1,62 | 119 | 13.602.000 |
8/2/2022 | 1,64 | 1,62 | -0,61% | 1,60 | 1,64 | 1,60 | 1,61 | 1,62 | 246 | 33.338.500 |
7/2/2022 | 1,64 | 1,63 | 0,00% | 1,62 | 1,64 | 1,62 | 1,62 | 1,64 | 86 | 9.558.100 |
4/2/2022 | 1,66 | 1,63 | -1,21% | 1,62 | 1,66 | 1,63 | 1,62 | 1,64 | 154 | 16.253.800 |
3/2/2022 | 1,65 | 1,65 | -0,60% | 1,63 | 1,71 | 1,66 | 1,65 | 1,66 | 162 | 22.701.500 |
2/2/2022 | 1,70 | 1,66 | -2,35% | 1,65 | 1,71 | 1,67 | 1,65 | 1,67 | 174 | 26.225.400 |
1/2/2022 | 1,63 | 1,70 | +3,66% | 1,63 | 1,71 | 1,69 | 1,69 | 1,70 | 175 | 29.390.800 |
31/1/2022 | 1,62 | 1,64 | +1,86% | 1,62 | 1,70 | 1,66 | 1,64 | 1,68 | 328 | 71.418.700 |
28/1/2022 | 1,61 | 1,61 | 0,00% | 1,60 | 1,64 | 1,61 | 1,61 | 1,62 | 183 | 32.288.700 |
27/1/2022 | 1,64 | 1,61 | 0,00% | 1,60 | 1,67 | 1,62 | 1,61 | 1,62 | 266 | 46.496.500 |
26/1/2022 | 1,61 | 1,61 | 0,00% | 1,58 | 1,64 | 1,61 | 1,61 | 1,62 | 378 | 63.036.000 |
25/1/2022 | 1,58 | 1,61 | +1,90% | 1,57 | 1,61 | 1,59 | 1,60 | 1,61 | 182 | 22.473.600 |
24/1/2022 | 1,60 | 1,58 | -1,25% | 1,56 | 1,60 | 1,57 | 1,58 | 1,59 | 369 | 36.082.700 |
21/1/2022 | 1,65 | 1,60 | -1,23% | 1,60 | 1,66 | 1,62 | 1,60 | 1,62 | 431 | 47.140.900 |
20/1/2022 | 1,61 | 1,62 | +1,25% | 1,56 | 1,67 | 1,63 | 1,62 | 1,63 | 774 | 136.311.300 |
19/1/2022 | 1,62 | 1,60 | 0,00% | 1,58 | 1,67 | 1,61 | 1,60 | 1,61 | 635 | 142.173.000 |
18/1/2022 | 1,64 | 1,60 | -2,44% | 1,60 | 1,65 | 1,62 | 1,60 | 1,61 | 265 | 32.085.000 |
17/1/2022 | 1,67 | 1,64 | -0,61% | 1,62 | 1,69 | 1,65 | 1,64 | 1,66 | 433 | 42.300.800 |
14/1/2022 | 1,69 | 1,65 | -2,37% | 1,63 | 1,72 | 1,66 | 1,65 | 1,67 | 220 | 22.131.400 |
13/1/2022 | 1,72 | 1,69 | -0,59% | 1,69 | 1,73 | 1,70 | 1,69 | 1,71 | 103 | 10.632.600 |
12/1/2022 | 1,72 | 1,70 | 0,00% | 1,70 | 1,75 | 1,71 | 1,70 | 1,72 | 156 | 28.319.200 |
11/1/2022 | 1,70 | 1,70 | +1,19% | 1,66 | 1,74 | 1,71 | 1,69 | 1,70 | 151 | 21.121.300 |
10/1/2022 | 1,71 | 1,68 | -0,59% | 1,65 | 1,74 | 1,69 | 1,68 | 1,71 | 207 | 17.693.000 |
7/1/2022 | 1,65 | 1,69 | +2,42% | 1,63 | 1,72 | 1,68 | 1,69 | 1,73 | 225 | 14.520.800 |
6/1/2022 | 1,71 | 1,65 | -2,37% | 1,62 | 1,71 | 1,65 | 1,63 | 1,66 | 154 | 26.124.700 |
5/1/2022 | 1,72 | 1,69 | -1,74% | 1,67 | 1,72 | 1,69 | 1,68 | 1,70 | 169 | 16.071.900 |
4/1/2022 | 1,79 | 1,72 | -2,27% | 1,70 | 1,79 | 1,72 | 1,71 | 1,72 | 152 | 15.944.300 |
3/1/2022 | 1,80 | 1,76 | -1,68% | 1,75 | 1,83 | 1,78 | 1,76 | 1,77 | 134 | 14.941.400 |
23/12/2021 | 1,78 | 1,79 | +1,70% | 1,75 | 1,82 | 1,78 | 1,78 | 1,80 | 175 | 9.565.000 |
22/12/2021 | 1,81 | 1,76 | -2,76% | 1,75 | 1,81 | 1,77 | 1,76 | 1,78 | 338 | 18.189.500 |
21/12/2021 | 1,86 | 1,81 | -3,21% | 1,81 | 1,88 | 1,82 | 1,81 | 1,82 | 476 | 35.304.700 |
20/12/2021 | 1,85 | 1,87 | -1,58% | 1,85 | 1,91 | 1,87 | 1,86 | 1,89 | 175 | 17.375.700 |
17/12/2021 | 1,89 | 1,90 | +0,53% | 1,84 | 1,98 | 1,92 | 1,90 | 1,91 | 407 | 41.565.200 |
16/12/2021 | 1,90 | 1,89 | +1,07% | 1,88 | 1,94 | 1,90 | 1,89 | 1,91 | 318 | 20.583.200 |
15/12/2021 | 1,85 | 1,87 | +1,63% | 1,78 | 1,95 | 1,87 | 1,89 | 1,90 | 457 | 39.570.000 |
14/12/2021 | 1,84 | 1,84 | +1,10% | 1,84 | 1,97 | 1,89 | 1,84 | 1,85 | 677 | 78.370.100 |
13/12/2021 | 1,82 | 1,82 | 0,00% | 1,78 | 1,85 | 1,82 | 1,82 | 1,84 | 316 | 53.372.900 |
10/12/2021 | 1,85 | 1,82 | 0,00% | 1,79 | 1,87 | 1,83 | 1,80 | 1,82 | 338 | 28.059.300 |
9/12/2021 | 1,83 | 1,82 | 0,00% | 1,77 | 1,86 | 1,82 | 1,82 | 1,85 | 304 | 37.122.600 |
8/12/2021 | 1,76 | 1,82 | +2,25% | 1,76 | 1,87 | 1,83 | 1,82 | 1,83 | 301 | 32.590.900 |
7/12/2021 | 1,77 | 1,78 | +2,30% | 1,76 | 1,84 | 1,80 | 1,78 | 1,82 | 503 | 30.801.800 |
6/12/2021 | 1,72 | 1,74 | +2,35% | 1,70 | 1,77 | 1,72 | 1,74 | 1,76 | 332 | 60.813.800 |
3/12/2021 | 1,69 | 1,70 | 0,00% | 1,66 | 1,77 | 1,69 | 1,69 | 1,70 | 379 | 28.203.900 |
2/12/2021 | 1,70 | 1,70 | +0,59% | 1,68 | 1,75 | 1,70 | 1,69 | 1,70 | 117 | 9.427.200 |
1/12/2021 | 1,76 | 1,69 | -3,43% | 1,66 | 1,77 | 1,72 | 1,69 | 1,76 | 174 | 16.292.500 |
30/11/2021 | 1,76 | 1,75 | -0,57% | 1,69 | 1,78 | 1,72 | 1,75 | 1,76 | 172 | 18.075.000 |
29/11/2021 | 1,79 | 1,76 | 0,00% | 1,74 | 1,83 | 1,78 | 1,74 | 1,77 | 98 | 10.613.400 |
26/11/2021 | 1,76 | 1,76 | -1,68% | 1,70 | 1,76 | 1,73 | 1,75 | 1,76 | 264 | 28.730.400 |
25/11/2021 | 1,80 | 1,79 | -2,19% | 1,79 | 1,87 | 1,82 | 1,79 | 1,81 | 214 | 37.925.600 |
24/11/2021 | 1,73 | 1,83 | +3,98% | 1,73 | 1,84 | 1,78 | 1,83 | 1,85 | 225 | 28.002.600 |
23/11/2021 | 1,76 | 1,76 | +0,57% | 1,70 | 1,80 | 1,73 | 1,75 | 1,76 | 251 | 28.392.700 |
22/11/2021 | 1,80 | 1,75 | -2,78% | 1,70 | 1,82 | 1,76 | 1,74 | 1,76 | 248 | 37.110.000 |
19/11/2021 | 1,80 | 1,80 | 0,00% | 1,77 | 1,85 | 1,80 | 1,79 | 1,80 | 175 | 17.932.400 |
18/11/2021 | 1,90 | 1,80 | -3,74% | 1,80 | 1,91 | 1,84 | 1,80 | 1,83 | 275 | 32.491.300 |
17/11/2021 | 1,91 | 1,87 | -0,53% | 1,87 | 1,92 | 1,88 | 1,88 | 1,89 | 193 | 34.597.400 |
16/11/2021 | 1,95 | 1,88 | -3,59% | 1,87 | 1,96 | 1,90 | 1,88 | 1,92 | 254 | 38.117.600 |
12/11/2021 | 2,01 | 1,95 | -3,47% | 1,94 | 2,02 | 1,97 | 1,94 | 1,95 | 238 | 30.877.700 |
11/11/2021 | 2,08 | 2,02 | +2,02% | 2,00 | 2,09 | 2,03 | 2,02 | 2,03 | 450 | 63.870.200 |
10/11/2021 | 1,96 | 1,98 | +1,54% | 1,96 | 2,04 | 1,99 | 1,98 | 2,00 | 341 | 43.220.800 |
9/11/2021 | 1,90 | 1,95 | +2,63% | 1,90 | 1,99 | 1,95 | 1,94 | 1,96 | 242 | 24.996.100 |
8/11/2021 | 1,92 | 1,90 | -0,52% | 1,90 | 1,94 | 1,91 | 1,90 | 1,93 | 203 | 29.092.000 |
5/11/2021 | 1,90 | 1,91 | +1,06% | 1,89 | 1,94 | 1,91 | 1,91 | 1,92 | 183 | 23.803.600 |
4/11/2021 | 1,92 | 1,89 | -2,07% | 1,89 | 1,97 | 1,92 | 1,89 | 1,90 | 288 | 36.972.300 |
3/11/2021 | 1,92 | 1,93 | +0,52% | 1,91 | 1,95 | 1,92 | 1,92 | 1,94 | 271 | 28.544.900 |
1/11/2021 | 1,94 | 1,92 | +1,05% | 1,88 | 1,96 | 1,92 | 1,92 | 1,93 | 258 | 31.087.100 |
29/10/2021 | 1,93 | 1,90 | -1,55% | 1,90 | 1,98 | 1,93 | 1,90 | 1,91 | 292 | 31.223.400 |
28/10/2021 | 1,98 | 1,93 | -2,53% | 1,92 | 2,04 | 1,96 | 1,92 | 1,93 | 271 | 30.968.100 |
27/10/2021 | 2,08 | 1,98 | -4,81% | 1,98 | 2,15 | 2,03 | 1,97 | 1,98 | 412 | 48.357.800 |
26/10/2021 | 2,15 | 2,08 | -3,26% | 2,06 | 2,18 | 2,09 | 2,08 | 2,10 | 437 | 41.626.000 |
25/10/2021 | 2,05 | 2,15 | +7,50% | 2,00 | 2,22 | 2,14 | 2,15 | 2,16 | 818 | 115.396.100 |
22/10/2021 | 2,00 | 2,00 | 0,00% | 1,87 | 2,03 | 1,92 | 1,99 | 2,00 | 607 | 67.151.500 |
21/10/2021 | 2,08 | 2,00 | -4,76% | 1,98 | 2,13 | 2,03 | 1,99 | 2,00 | 477 | 67.704.000 |
20/10/2021 | 2,13 | 2,10 | 0,00% | 2,07 | 2,18 | 2,11 | 2,08 | 2,10 | 407 | 42.348.900 |
19/10/2021 | 2,24 | 2,10 | -4,98% | 2,05 | 2,32 | 2,18 | 2,10 | 2,12 | 817 | 125.615.100 |
18/10/2021 | 2,10 | 2,21 | +7,28% | 2,09 | 2,24 | 2,17 | 2,19 | 2,21 | 1.370 | 267.089.700 |
15/10/2021 | 2,01 | 2,06 | +2,49% | 2,00 | 2,10 | 2,07 | 2,06 | 2,08 | 824 | 125.599.400 |
14/10/2021 | 1,99 | 2,01 | +1,01% | 1,97 | 2,04 | 2,00 | 2,00 | 2,01 | 175 | 25.600.300 |
13/10/2021 | 2,00 | 1,99 | -0,50% | 1,94 | 2,02 | 1,98 | 1,99 | 2,01 | 320 | 57.223.900 |
11/10/2021 | 1,99 | 2,00 | +0,50% | 1,95 | 2,01 | 1,97 | 1,98 | 2,00 | 128 | 16.060.900 |
8/10/2021 | 1,99 | 1,99 | +0,51% | 1,99 | 2,06 | 2,02 | 1,99 | 2,00 | 211 | 44.036.900 |
7/10/2021 | 1,91 | 1,98 | +2,59% | 1,90 | 2,04 | 1,96 | 1,97 | 2,01 | 317 | 55.251.300 |
6/10/2021 | 1,95 | 1,93 | -1,03% | 1,90 | 1,96 | 1,93 | 1,93 | 1,95 | 137 | 15.089.900 |
5/10/2021 | 1,95 | 1,95 | +0,52% | 1,90 | 1,98 | 1,93 | 1,93 | 1,96 | 130 | 17.316.900 |
4/10/2021 | 1,93 | 1,94 | +1,04% | 1,87 | 1,95 | 1,91 | 1,92 | 1,94 | 165 | 19.064.900 |
1/10/2021 | 1,92 | 1,92 | +1,05% | 1,90 | 1,94 | 1,91 | 1,92 | 1,93 | 234 | 40.104.000 |
30/9/2021 | 1,97 | 1,90 | -4,04% | 1,90 | 1,98 | 1,92 | 1,90 | 1,91 | 266 | 32.340.900 |
29/9/2021 | 1,94 | 1,98 | +2,59% | 1,92 | 1,98 | 1,94 | 1,94 | 1,99 | 208 | 36.183.900 |
28/9/2021 | 2,00 | 1,93 | -3,50% | 1,92 | 2,00 | 1,94 | 1,93 | 1,94 | 382 | 40.949.400 |
27/9/2021 | 2,01 | 2,00 | -1,48% | 1,99 | 2,04 | 2,01 | 2,00 | 2,02 | 195 | 32.458.400 |
24/9/2021 | 2,00 | 2,03 | +1,50% | 1,97 | 2,04 | 2,00 | 2,02 | 2,03 | 156 | 28.236.500 |
23/9/2021 | 2,00 | 2,00 | 0,00% | 1,99 | 2,06 | 2,01 | 2,00 | 2,01 | 265 | 74.862.000 |
22/9/2021 | 2,00 | 2,00 | +1,52% | 1,98 | 2,04 | 2,00 | 2,00 | 2,02 | 289 | 80.143.700 |
21/9/2021 | 2,05 | 1,97 | -2,48% | 1,96 | 2,08 | 1,99 | 1,97 | 1,98 | 490 | 128.436.000 |
20/9/2021 | 2,10 | 2,02 | -4,72% | 2,00 | 2,11 | 2,03 | 2,02 | 2,04 | 327 | 54.807.800 |
17/9/2021 | 2,16 | 2,12 | -0,93% | 2,09 | 2,17 | 2,10 | 2,11 | 2,12 | 152 | 34.262.300 |
16/9/2021 | 2,20 | 2,14 | -3,17% | 2,14 | 2,22 | 2,17 | 2,14 | 2,15 | 198 | 50.365.600 |
15/9/2021 | 2,21 | 2,21 | -1,34% | 2,18 | 2,22 | 2,19 | 2,21 | 2,22 | 126 | 15.939.300 |
14/9/2021 | 2,25 | 2,24 | -0,44% | 2,20 | 2,28 | 2,23 | 2,21 | 2,24 | 128 | 14.182.400 |
13/9/2021 | 2,18 | 2,25 | +3,21% | 2,18 | 2,29 | 2,24 | 2,24 | 2,25 | 229 | 35.192.800 |
10/9/2021 | 2,18 | 2,18 | +0,46% | 2,15 | 2,23 | 2,18 | 2,18 | 2,23 | 192 | 22.316.100 |
9/9/2021 | 2,08 | 2,17 | +3,33% | 2,06 | 2,17 | 2,10 | 2,13 | 2,17 | 245 | 32.898.600 |
8/9/2021 | 2,14 | 2,10 | -2,78% | 2,07 | 2,15 | 2,10 | 2,09 | 2,10 | 257 | 40.027.300 |
6/9/2021 | 2,17 | 2,16 | 0,00% | 2,12 | 2,18 | 2,15 | 2,16 | 2,18 | 137 | 17.472.900 |
3/9/2021 | 2,15 | 2,16 | -0,92% | 2,14 | 2,19 | 2,15 | 2,16 | 2,17 | 217 | 42.821.600 |
2/9/2021 | 2,25 | 2,18 | -3,54% | 2,18 | 2,25 | 2,19 | 2,18 | 2,19 | 330 | 48.003.900 |
1/9/2021 | 2,30 | 2,26 | -1,31% | 2,22 | 2,31 | 2,28 | 2,25 | 2,26 | 179 | 52.090.400 |
31/8/2021 | 2,33 | 2,29 | -1,29% | 2,20 | 2,34 | 2,25 | 2,26 | 2,29 | 408 | 75.210.900 |
30/8/2021 | 2,34 | 2,32 | -2,52% | 2,32 | 2,39 | 2,34 | 2,32 | 2,33 | 209 | 38.505.800 |
27/8/2021 | 2,32 | 2,38 | +2,59% | 2,31 | 2,40 | 2,37 | 2,36 | 2,38 | 210 | 43.989.900 |
26/8/2021 | 2,36 | 2,32 | -0,85% | 2,32 | 2,45 | 2,38 | 2,32 | 2,36 | 271 | 41.733.400 |
25/8/2021 | 2,34 | 2,34 | 0,00% | 2,31 | 2,37 | 2,34 | 2,34 | 2,35 | 189 | 32.260.400 |
24/8/2021 | 2,30 | 2,34 | +3,08% | 2,30 | 2,40 | 2,34 | 2,33 | 2,35 | 270 | 58.492.900 |
23/8/2021 | 2,41 | 2,27 | -6,58% | 2,27 | 2,46 | 2,35 | 2,26 | 2,27 | 376 | 65.580.200 |
20/8/2021 | 2,43 | 2,43 | +1,25% | 2,36 | 2,45 | 2,40 | 2,40 | 2,43 | 196 | 30.677.400 |
19/8/2021 | 2,40 | 2,40 | -0,41% | 2,36 | 2,43 | 2,39 | 2,40 | 2,41 | 205 | 58.714.500 |
18/8/2021 | 2,20 | 2,41 | +10,05% | 2,19 | 2,49 | 2,40 | 2,41 | 2,43 | 1.109 | 277.883.700 |
17/8/2021 | 2,18 | 2,19 | -0,90% | 2,10 | 2,22 | 2,16 | 2,19 | 2,20 | 350 | 57.365.200 |
16/8/2021 | 2,37 | 2,21 | -7,14% | 2,15 | 2,37 | 2,23 | 2,21 | 2,23 | 602 | 116.313.900 |
13/8/2021 | 2,43 | 2,38 | -0,83% | 2,38 | 2,48 | 2,43 | 2,38 | 2,39 | 495 | 97.295.800 |
12/8/2021 | 2,45 | 2,40 | -5,14% | 2,38 | 2,56 | 2,46 | 2,40 | 2,44 | 667 | 211.532.100 |
11/8/2021 | 2,65 | 2,53 | -4,17% | 2,53 | 2,69 | 2,58 | 2,53 | 2,59 | 551 | 158.031.400 |
10/8/2021 | 2,63 | 2,64 | +1,54% | 2,60 | 2,78 | 2,66 | 2,64 | 2,65 | 1.116 | 331.146.700 |
9/8/2021 | 2,49 | 2,60 | +3,17% | 2,49 | 2,62 | 2,55 | 2,59 | 2,60 | 469 | 122.316.900 |
6/8/2021 | 2,46 | 2,52 | +2,02% | 2,46 | 2,52 | 2,48 | 2,48 | 2,52 | 222 | 33.379.700 |
5/8/2021 | 2,59 | 2,47 | -4,63% | 2,47 | 2,59 | 2,52 | 2,47 | 2,50 | 324 | 88.028.400 |
4/8/2021 | 2,51 | 2,59 | +1,97% | 2,47 | 2,59 | 2,51 | 2,49 | 2,59 | 285 | 54.876.000 |
3/8/2021 | 2,51 | 2,54 | +0,79% | 2,44 | 2,57 | 2,50 | 2,52 | 2,54 | 449 | 115.050.300 |
2/8/2021 | 2,58 | 2,52 | -1,95% | 2,52 | 2,62 | 2,55 | 2,51 | 2,52 | 369 | 62.454.200 |
30/7/2021 | 2,53 | 2,57 | 0,00% | 2,46 | 2,59 | 2,53 | 2,57 | 2,58 | 570 | 128.611.900 |
29/7/2021 | 2,44 | 2,57 | +5,76% | 2,44 | 2,65 | 2,54 | 2,55 | 2,57 | 1.061 | 297.743.000 |
28/7/2021 | 2,46 | 2,43 | -2,02% | 2,42 | 2,53 | 2,46 | 2,43 | 2,44 | 657 | 108.616.800 |
27/7/2021 | 2,51 | 2,48 | -1,59% | 2,43 | 2,53 | 2,46 | 2,48 | 2,49 | 774 | 139.183.500 |
26/7/2021 | 2,59 | 2,52 | -3,82% | 2,51 | 2,61 | 2,55 | 2,51 | 2,52 | 1.198 | 229.722.800 |
23/7/2021 | 2,70 | 2,62 | -2,60% | 2,62 | 2,73 | 2,67 | 2,62 | 2,67 | 419 | 82.054.100 |
22/7/2021 | 2,76 | 2,69 | -1,10% | 2,68 | 2,79 | 2,72 | 2,69 | 2,71 | 439 | 112.572.800 |
21/7/2021 | 2,84 | 2,72 | -3,20% | 2,72 | 2,84 | 2,74 | 2,72 | 2,74 | 565 | 180.321.600 |
20/7/2021 | 2,79 | 2,81 | -0,35% | 2,78 | 2,89 | 2,82 | 2,81 | 2,82 | 655 | 166.019.200 |
19/7/2021 | 2,70 | 2,82 | +2,17% | 2,69 | 2,84 | 2,78 | 2,80 | 2,82 | 1.172 | 246.566.100 |
16/7/2021 | 2,70 | 2,76 | +1,10% | 2,68 | 2,82 | 2,73 | 2,76 | 2,78 | 945 | 302.387.800 |
15/7/2021 | 2,85 | 2,73 | -3,87% | 2,68 | 2,90 | 2,75 | 2,73 | 2,76 | 3.629 | 527.527.600 |
14/7/2021 | 2,92 | 2,84 | -3,07% | 2,80 | 2,94 | 2,85 | 2,84 | 2,85 | 2.851 | 356.438.900 |
13/7/2021 | 2,92 | 2,93 | -0,34% | 2,90 | 2,98 | 2,91 | 2,92 | 2,93 | 479 | 74.125.200 |
12/7/2021 | 3,00 | 2,94 | +0,68% | 2,91 | 3,02 | 2,94 | 2,93 | 2,94 | 743 | 124.661.700 |
8/7/2021 | 3,01 | 2,92 | -3,63% | 2,77 | 3,02 | 2,91 | 2,92 | 2,94 | 731 | 191.951.900 |
7/7/2021 | 3,03 | 3,03 | +0,33% | 3,00 | 3,06 | 3,02 | 3,02 | 3,03 | 292 | 62.332.300 |
6/7/2021 | 3,07 | 3,02 | -1,63% | 3,01 | 3,09 | 3,03 | 3,02 | 3,03 | 350 | 84.334.200 |
5/7/2021 | 3,04 | 3,07 | +0,99% | 3,04 | 3,10 | 3,07 | 3,06 | 3,07 | 535 | 97.790.500 |
2/7/2021 | 3,07 | 3,04 | +1,33% | 3,02 | 3,07 | 3,04 | 3,04 | 3,05 | 323 | 70.934.200 |
1/7/2021 | 3,13 | 3,00 | -1,96% | 3,00 | 3,13 | 3,04 | 3,00 | 3,02 | 522 | 132.381.000 |
30/6/2021 | 3,03 | 3,06 | +0,66% | 3,01 | 3,13 | 3,07 | 3,06 | 3,11 | 677 | 218.522.600 |
29/6/2021 | 3,08 | 3,04 | -1,30% | 3,01 | 3,09 | 3,03 | 3,02 | 3,04 | 610 | 156.886.000 |
28/6/2021 | 3,14 | 3,08 | -0,65% | 3,05 | 3,20 | 3,11 | 3,08 | 3,09 | 739 | 217.131.600 |
25/6/2021 | 3,19 | 3,10 | -2,82% | 3,07 | 3,36 | 3,20 | 3,10 | 3,14 | 1.749 | 1.414.122.700 |
24/6/2021 | 3,18 | 3,19 | +1,27% | 3,09 | 3,23 | 3,16 | 3,14 | 3,19 | 631 | 191.020.700 |
23/6/2021 | 3,10 | 3,15 | +1,61% | 3,06 | 3,15 | 3,11 | 3,14 | 3,15 | 537 | 120.658.900 |
22/6/2021 | 3,19 | 3,10 | -2,52% | 3,07 | 3,19 | 3,11 | 3,08 | 3,10 | 645 | 147.364.000 |
21/6/2021 | 3,15 | 3,18 | +4,61% | 3,12 | 3,22 | 3,17 | 3,16 | 3,18 | 1.314 | 353.617.500 |
18/6/2021 | 3,04 | 3,04 | -0,65% | 3,02 | 3,08 | 3,05 | 3,04 | 3,05 | 385 | 83.025.200 |
17/6/2021 | 3,20 | 3,06 | -2,55% | 3,04 | 3,28 | 3,16 | 3,06 | 3,07 | 1.432 | 374.797.600 |
16/6/2021 | 3,05 | 3,14 | +4,67% | 3,00 | 3,21 | 3,12 | 3,14 | 3,15 | 1.091 | 342.766.300 |
15/6/2021 | 3,06 | 3,00 | -1,96% | 2,96 | 3,07 | 3,00 | 3,00 | 3,02 | 585 | 146.197.200 |
14/6/2021 | 3,05 | 3,06 | +0,33% | 3,02 | 3,12 | 3,08 | 3,06 | 3,07 | 466 | 114.490.100 |
11/6/2021 | 3,09 | 3,05 | 0,00% | 2,97 | 3,11 | 3,03 | 3,04 | 3,05 | 604 | 168.025.000 |
10/6/2021 | 3,09 | 3,05 | -2,24% | 2,97 | 3,15 | 3,05 | 0,00 | 0,00 | 1.118 | 283.194.900 |
9/6/2021 | 3,20 | 3,12 | -2,50% | 3,11 | 3,25 | 3,14 | 3,11 | 3,12 | 869 | 256.232.400 |
8/6/2021 | 3,28 | 3,20 | -2,14% | 3,18 | 3,40 | 3,29 | 3,18 | 3,20 | 1.418 | 361.175.800 |
7/6/2021 | 3,13 | 3,27 | +6,17% | 3,10 | 3,34 | 3,26 | 3,25 | 3,27 | 1.726 | 501.765.400 |
4/6/2021 | 3,16 | 3,08 | -2,53% | 3,05 | 3,21 | 3,11 | 3,08 | 3,09 | 902 | 286.003.000 |
2/6/2021 | 3,20 | 3,16 | +0,32% | 3,12 | 3,30 | 3,19 | 3,16 | 3,20 | 1.439 | 310.227.400 |
1/6/2021 | 3,29 | 3,15 | -2,48% | 3,14 | 3,34 | 3,22 | 3,15 | 3,17 | 992 | 279.969.800 |
31/5/2021 | 3,32 | 3,23 | -2,42% | 3,12 | 3,36 | 3,21 | 3,22 | 3,23 | 1.057 | 304.589.900 |
28/5/2021 | 3,36 | 3,31 | -1,49% | 3,22 | 3,42 | 3,32 | 3,30 | 3,32 | 1.109 | 310.070.900 |
27/5/2021 | 3,48 | 3,36 | -2,33% | 3,30 | 3,59 | 3,44 | 3,35 | 3,36 | 2.496 | 884.202.500 |
26/5/2021 | 3,22 | 3,44 | +8,18% | 3,22 | 3,49 | 3,36 | 3,43 | 3,44 | 3.318 | 1.522.282.700 |
25/5/2021 | 3,04 | 3,18 | +5,65% | 3,04 | 3,33 | 3,21 | 3,18 | 3,19 | 4.325 | 1.589.046.000 |
24/5/2021 | 2,93 | 3,01 | +3,44% | 2,85 | 3,05 | 2,96 | 3,00 | 3,01 | 719 | 192.863.000 |
21/5/2021 | 2,94 | 2,91 | -0,34% | 2,90 | 3,01 | 2,95 | 2,91 | 2,92 | 560 | 121.109.400 |
20/5/2021 | 2,93 | 2,92 | +0,69% | 2,88 | 2,98 | 2,92 | 2,92 | 2,93 | 678 | 169.685.800 |
19/5/2021 | 3,00 | 2,90 | -3,33% | 2,88 | 3,07 | 2,93 | 2,90 | 2,91 | 976 | 229.473.500 |
18/5/2021 | 2,98 | 3,00 | 0,00% | 2,96 | 3,15 | 3,03 | 2,99 | 3,00 | 1.597 | 362.022.200 |
17/5/2021 | 2,86 | 3,00 | +6,38% | 2,75 | 3,09 | 2,98 | 2,99 | 3,00 | 2.514 | 574.735.100 |
14/5/2021 | 2,99 | 2,82 | -4,41% | 2,82 | 3,10 | 2,94 | 2,81 | 2,82 | 1.420 | 334.070.900 |
13/5/2021 | 2,92 | 2,95 | +2,43% | 2,92 | 3,23 | 3,09 | 2,94 | 2,97 | 3.576 | 1.224.056.000 |
12/5/2021 | 3,08 | 2,88 | -6,19% | 2,83 | 3,12 | 2,96 | 2,88 | 2,89 | 1.590 | 267.961.100 |
11/5/2021 | 3,00 | 3,07 | +1,32% | 2,90 | 3,17 | 3,06 | 3,06 | 3,07 | 2.439 | 691.806.400 |
10/5/2021 | 2,62 | 3,03 | +14,77% | 2,60 | 3,10 | 2,93 | 3,02 | 3,03 | 3.249 | 930.396.500 |
7/5/2021 | 2,65 | 2,64 | -2,94% | 2,53 | 2,74 | 2,60 | 2,64 | 2,65 | 1.527 | 388.111.500 |
6/5/2021 | 2,36 | 2,72 | +15,25% | 2,36 | 2,81 | 2,64 | 2,72 | 2,75 | 2.970 | 654.669.500 |
5/5/2021 | 2,37 | 2,36 | +0,85% | 2,34 | 2,40 | 2,37 | 2,36 | 2,37 | 151 | 32.467.600 |
4/5/2021 | 2,38 | 2,34 | -1,27% | 2,33 | 2,40 | 2,36 | 2,34 | 2,35 | 185 | 34.694.500 |
3/5/2021 | 2,38 | 2,37 | -1,25% | 2,34 | 2,47 | 2,41 | 2,37 | 2,39 | 624 | 103.029.300 |
30/4/2021 | 2,35 | 2,40 | +1,69% | 2,30 | 2,40 | 2,35 | 2,35 | 2,40 | 227 | 57.046.200 |
29/4/2021 | 2,37 | 2,36 | +0,43% | 2,35 | 2,40 | 2,37 | 2,36 | 2,37 | 334 | 70.441.800 |
28/4/2021 | 2,40 | 2,35 | +0,43% | 2,34 | 2,40 | 2,36 | 2,35 | 2,36 | 266 | 44.457.400 |
27/4/2021 | 2,42 | 2,34 | -2,09% | 2,32 | 2,42 | 2,37 | 2,34 | 2,38 | 343 | 52.436.800 |
26/4/2021 | 2,40 | 2,39 | +1,70% | 2,37 | 2,43 | 2,39 | 2,38 | 2,40 | 260 | 36.645.600 |
23/4/2021 | 2,40 | 2,35 | -0,42% | 2,34 | 2,40 | 2,37 | 2,34 | 2,35 | 229 | 32.184.800 |
22/4/2021 | 2,36 | 2,36 | 0,00% | 2,35 | 2,44 | 2,37 | 2,35 | 2,38 | 243 | 34.934.900 |
20/4/2021 | 2,37 | 2,36 | 0,00% | 2,32 | 2,42 | 2,37 | 2,35 | 2,37 | 297 | 56.043.200 |
19/4/2021 | 2,36 | 2,36 | +0,85% | 2,32 | 2,43 | 2,37 | 2,35 | 2,36 | 368 | 70.748.200 |
16/4/2021 | 2,46 | 2,34 | -4,49% | 2,30 | 2,53 | 2,41 | 2,34 | 2,35 | 1.073 | 188.778.900 |
15/4/2021 | 2,27 | 2,45 | +7,93% | 2,27 | 2,49 | 2,37 | 2,45 | 2,46 | 899 | 238.994.800 |
14/4/2021 | 2,22 | 2,27 | +2,71% | 2,21 | 2,30 | 2,24 | 2,25 | 2,27 | 229 | 41.151.900 |
13/4/2021 | 2,22 | 2,21 | -0,45% | 2,20 | 2,23 | 2,21 | 2,21 | 2,22 | 124 | 18.796.600 |
12/4/2021 | 2,24 | 2,22 | -0,89% | 2,22 | 2,26 | 2,23 | 2,22 | 2,24 | 120 | 21.215.200 |
9/4/2021 | 2,25 | 2,24 | -0,88% | 2,22 | 2,26 | 2,24 | 2,24 | 2,25 | 109 | 14.776.300 |
8/4/2021 | 2,24 | 2,26 | +0,89% | 2,23 | 2,27 | 2,24 | 2,25 | 2,26 | 135 | 19.411.300 |
7/4/2021 | 2,26 | 2,24 | -0,44% | 2,21 | 2,30 | 2,26 | 2,24 | 2,25 | 245 | 67.352.700 |
6/4/2021 | 2,30 | 2,25 | -0,88% | 2,25 | 2,30 | 2,27 | 2,25 | 2,27 | 141 | 17.680.200 |
5/4/2021 | 2,30 | 2,27 | -0,87% | 2,26 | 2,30 | 2,28 | 2,27 | 2,29 | 163 | 24.432.300 |
1/4/2021 | 2,28 | 2,29 | +0,88% | 2,28 | 2,38 | 2,31 | 2,29 | 2,30 | 203 | 37.863.800 |
31/3/2021 | 2,33 | 2,27 | 0,00% | 2,27 | 2,37 | 2,31 | 2,27 | 2,31 | 234 | 37.428.700 |
30/3/2021 | 2,25 | 2,27 | -0,44% | 2,24 | 2,32 | 2,27 | 2,27 | 2,29 | 235 | 31.409.700 |
29/3/2021 | 2,34 | 2,28 | -2,56% | 2,26 | 2,34 | 2,29 | 2,27 | 2,28 | 212 | 37.847.900 |
26/3/2021 | 2,35 | 2,34 | 0,00% | 2,30 | 2,38 | 2,32 | 2,30 | 2,34 | 337 | 47.599.900 |
25/3/2021 | 2,25 | 2,34 | +4,46% | 2,25 | 2,36 | 2,31 | 2,30 | 2,34 | 452 | 82.379.800 |
24/3/2021 | 2,18 | 2,24 | +1,82% | 2,18 | 2,31 | 2,27 | 2,24 | 2,25 | 485 | 94.237.500 |
23/3/2021 | 2,15 | 2,20 | +0,92% | 2,13 | 2,23 | 2,19 | 2,17 | 2,20 | 168 | 23.931.500 |
22/3/2021 | 2,18 | 2,18 | 0,00% | 2,15 | 2,22 | 2,18 | 2,17 | 2,18 | 150 | 19.324.700 |
19/3/2021 | 2,14 | 2,18 | +1,87% | 2,13 | 2,19 | 2,16 | 2,16 | 2,18 | 146 | 21.068.400 |
18/3/2021 | 2,21 | 2,14 | -2,28% | 2,11 | 2,25 | 2,18 | 2,14 | 2,15 | 482 | 31.746.000 |
17/3/2021 | 2,15 | 2,19 | +0,46% | 2,15 | 2,22 | 2,19 | 2,19 | 2,21 | 151 | 68.755.900 |
16/3/2021 | 2,14 | 2,18 | 0,00% | 2,14 | 2,19 | 2,16 | 2,16 | 2,18 | 153 | 18.583.300 |
15/3/2021 | 2,11 | 2,18 | +3,32% | 2,06 | 2,19 | 2,13 | 2,17 | 2,18 | 357 | 27.385.300 |
12/3/2021 | 2,07 | 2,11 | +0,96% | 2,05 | 2,12 | 2,09 | 2,11 | 2,12 | 189 | 39.023.700 |
11/3/2021 | 2,05 | 2,09 | 0,00% | 2,04 | 2,12 | 2,09 | 2,09 | 2,10 | 342 | 37.297.000 |
10/3/2021 | 2,02 | 2,09 | +2,96% | 2,00 | 2,09 | 2,05 | 2,08 | 2,10 | 183 | 17.829.600 |
9/3/2021 | 2,05 | 2,03 | -1,93% | 2,00 | 2,08 | 2,03 | 2,02 | 2,03 | 224 | 37.328.400 |
8/3/2021 | 2,11 | 2,07 | -1,90% | 2,05 | 2,12 | 2,08 | 2,05 | 2,07 | 342 | 32.558.600 |
5/3/2021 | 2,08 | 2,11 | +2,43% | 2,07 | 2,12 | 2,09 | 2,09 | 2,11 | 162 | 20.608.000 |
4/3/2021 | 2,01 | 2,06 | +2,49% | 1,98 | 2,13 | 2,06 | 2,06 | 2,08 | 256 | 30.764.100 |
3/3/2021 | 2,07 | 2,01 | -2,90% | 1,96 | 2,10 | 2,02 | 2,00 | 2,02 | 298 | 50.378.900 |
2/3/2021 | 2,06 | 2,07 | -0,48% | 1,99 | 2,10 | 2,04 | 2,06 | 2,08 | 345 | 51.715.100 |
1/3/2021 | 2,15 | 2,08 | -1,89% | 2,06 | 2,15 | 2,10 | 2,07 | 2,08 | 280 | 46.997.400 |
26/2/2021 | 2,18 | 2,12 | -2,75% | 2,12 | 2,20 | 2,16 | 2,12 | 2,14 | 237 | 33.769.500 |
25/2/2021 | 2,19 | 2,18 | -0,91% | 2,16 | 2,21 | 2,18 | 2,18 | 2,21 | 533 | 56.621.900 |
24/2/2021 | 2,21 | 2,20 | -1,79% | 2,19 | 2,25 | 2,21 | 2,20 | 2,21 | 247 | 41.331.700 |
23/2/2021 | 2,16 | 2,24 | +4,19% | 2,13 | 2,28 | 2,21 | 2,24 | 2,25 | 368 | 74.385.600 |
22/2/2021 | 2,15 | 2,15 | -1,83% | 2,11 | 2,21 | 2,15 | 2,15 | 2,17 | 658 | 74.541.300 |
19/2/2021 | 2,20 | 2,19 | -0,45% | 2,18 | 2,22 | 2,19 | 2,19 | 2,20 | 188 | 29.509.200 |
18/2/2021 | 2,23 | 2,20 | -2,22% | 2,20 | 2,24 | 2,21 | 2,21 | 2,22 | 426 | 82.356.500 |
17/2/2021 | 2,25 | 2,25 | 0,00% | 2,21 | 2,26 | 2,23 | 2,25 | 2,27 | 181 | 25.330.200 |
12/2/2021 | 2,26 | 2,25 | -0,44% | 2,24 | 2,29 | 2,26 | 2,24 | 2,25 | 214 | 69.967.700 |
11/2/2021 | 2,25 | 2,26 | +0,89% | 2,22 | 2,33 | 2,28 | 2,26 | 2,29 | 311 | 70.329.300 |
10/2/2021 | 2,26 | 2,24 | -0,88% | 2,21 | 2,27 | 2,23 | 2,22 | 2,24 | 218 | 31.234.200 |
9/2/2021 | 2,25 | 2,26 | +0,89% | 2,24 | 2,29 | 2,25 | 2,26 | 2,27 | 212 | 43.644.100 |
8/2/2021 | 2,29 | 2,24 | -3,03% | 2,22 | 2,32 | 2,25 | 2,24 | 2,26 | 464 | 102.427.500 |
5/2/2021 | 2,34 | 2,31 | +0,87% | 2,30 | 2,37 | 2,32 | 2,31 | 2,32 | 233 | 41.038.700 |
4/2/2021 | 2,41 | 2,29 | -4,98% | 2,29 | 2,44 | 2,36 | 2,29 | 2,33 | 362 | 67.250.100 |
3/2/2021 | 2,32 | 2,41 | +3,88% | 2,30 | 2,46 | 2,38 | 2,41 | 2,42 | 452 | 78.702.100 |
2/2/2021 | 2,23 | 2,32 | +4,04% | 2,23 | 2,33 | 2,29 | 2,29 | 2,32 | 519 | 76.943.100 |
1/2/2021 | 2,21 | 2,23 | +1,36% | 2,21 | 2,27 | 2,23 | 2,23 | 2,24 | 193 | 29.945.800 |
29/1/2021 | 2,21 | 2,20 | -1,35% | 2,20 | 2,31 | 2,23 | 2,20 | 2,23 | 344 | 101.735.300 |
28/1/2021 | 2,21 | 2,23 | +1,36% | 2,19 | 2,27 | 2,23 | 2,23 | 2,25 | 306 | 172.377.600 |
27/1/2021 | 2,27 | 2,20 | -0,90% | 2,19 | 2,27 | 2,21 | 2,20 | 2,21 | 276 | 33.269.000 |
26/1/2021 | 2,23 | 2,22 | -2,63% | 2,21 | 2,30 | 2,26 | 2,21 | 2,23 | 385 | 73.522.400 |
22/1/2021 | 2,32 | 2,28 | -1,30% | 2,15 | 2,32 | 2,21 | 2,25 | 2,28 | 693 | 119.796.300 |
21/1/2021 | 2,31 | 2,31 | 0,00% | 2,26 | 2,34 | 2,28 | 2,30 | 2,31 | 316 | 65.516.600 |
20/1/2021 | 2,33 | 2,31 | -0,86% | 2,24 | 2,35 | 2,29 | 2,30 | 2,31 | 370 | 66.494.200 |
19/1/2021 | 2,39 | 2,33 | -1,27% | 2,32 | 2,39 | 2,36 | 2,33 | 2,35 | 243 | 44.223.500 |
18/1/2021 | 2,42 | 2,36 | 0,00% | 2,36 | 2,42 | 2,36 | 2,36 | 2,37 | 229 | 90.912.200 |
15/1/2021 | 2,41 | 2,36 | -2,07% | 2,36 | 2,42 | 2,37 | 2,35 | 2,36 | 182 | 40.257.500 |
14/1/2021 | 2,39 | 2,41 | +2,12% | 2,35 | 2,44 | 2,39 | 2,41 | 2,42 | 407 | 57.839.800 |
13/1/2021 | 2,40 | 2,36 | -1,67% | 2,31 | 2,44 | 2,36 | 2,36 | 2,37 | 396 | 87.460.000 |
12/1/2021 | 2,37 | 2,40 | +0,84% | 2,36 | 2,41 | 2,39 | 2,40 | 2,41 | 214 | 32.258.500 |
11/1/2021 | 2,39 | 2,38 | -0,42% | 2,35 | 2,43 | 2,38 | 2,38 | 2,39 | 571 | 51.081.200 |
8/1/2021 | 2,39 | 2,39 | 0,00% | 2,37 | 2,42 | 2,39 | 2,39 | 2,42 | 924 | 78.381.100 |
7/1/2021 | 2,40 | 2,39 | -0,42% | 2,38 | 2,45 | 2,40 | 2,39 | 2,41 | 634 | 69.496.200 |
6/1/2021 | 2,50 | 2,40 | -2,83% | 2,39 | 2,50 | 2,42 | 2,39 | 2,40 | 719 | 86.503.400 |
5/1/2021 | 2,51 | 2,47 | -1,59% | 2,43 | 2,51 | 2,47 | 2,47 | 2,49 | 277 | 57.125.800 |
4/1/2021 | 2,57 | 2,51 | -0,40% | 2,49 | 2,58 | 2,51 | 2,51 | 2,52 | 352 | 59.344.600 |
30/12/2020 | 2,54 | 2,52 | -0,79% | 2,49 | 2,56 | 2,52 | 2,52 | 2,55 | 316 | 73.572.400 |
29/12/2020 | 2,48 | 2,54 | +2,42% | 2,46 | 2,55 | 2,51 | 2,53 | 2,55 | 1.080 | 103.367.200 |
28/12/2020 | 2,38 | 2,48 | +5,08% | 2,37 | 2,49 | 2,44 | 2,48 | 2,49 | 1.351 | 91.429.200 |
23/12/2020 | 2,47 | 2,36 | -4,07% | 2,36 | 2,49 | 2,40 | 2,36 | 2,39 | 890 | 150.159.000 |
22/12/2020 | 2,50 | 2,46 | -1,60% | 2,46 | 2,52 | 2,49 | 2,46 | 2,47 | 252 | 49.536.900 |
21/12/2020 | 2,54 | 2,50 | -3,10% | 2,46 | 2,54 | 2,50 | 2,50 | 2,51 | 499 | 80.858.900 |
18/12/2020 | 2,56 | 2,58 | +1,18% | 2,51 | 2,65 | 2,59 | 2,58 | 2,61 | 666 | 110.734.400 |
17/12/2020 | 2,62 | 2,55 | -2,30% | 2,55 | 2,64 | 2,58 | 2,55 | 2,57 | 493 | 78.792.700 |
16/12/2020 | 2,62 | 2,61 | -0,76% | 2,58 | 2,65 | 2,61 | 2,60 | 2,66 | 537 | 103.256.500 |
15/12/2020 | 2,60 | 2,63 | +1,15% | 2,57 | 2,67 | 2,62 | 2,60 | 2,63 | 368 | 81.826.900 |
14/12/2020 | 2,65 | 2,60 | -0,38% | 2,57 | 2,66 | 2,61 | 2,60 | 2,62 | 466 | 83.721.500 |
11/12/2020 | 2,62 | 2,61 | +0,77% | 2,56 | 2,68 | 2,62 | 2,61 | 2,64 | 410 | 50.190.500 |
10/12/2020 | 2,67 | 2,59 | -2,63% | 2,50 | 2,67 | 2,58 | 2,59 | 2,60 | 582 | 85.366.000 |
9/12/2020 | 2,71 | 2,66 | -2,56% | 2,64 | 2,73 | 2,68 | 2,66 | 2,69 | 361 | 66.804.700 |
8/12/2020 | 2,70 | 2,73 | +1,11% | 2,67 | 2,77 | 2,70 | 2,70 | 2,73 | 553 | 68.182.500 |
7/12/2020 | 2,71 | 2,70 | -0,74% | 2,66 | 2,82 | 2,74 | 2,68 | 2,70 | 756 | 149.339.800 |
4/12/2020 | 2,70 | 2,72 | +0,74% | 2,66 | 2,78 | 2,72 | 2,72 | 2,73 | 826 | 167.533.700 |
3/12/2020 | 2,54 | 2,70 | +6,72% | 2,50 | 2,70 | 2,60 | 2,69 | 2,70 | 935 | 180.639.300 |
2/12/2020 | 2,51 | 2,53 | +2,02% | 2,49 | 2,54 | 2,51 | 2,51 | 2,53 | 343 | 48.129.800 |
1/12/2020 | 2,44 | 2,48 | +2,06% | 2,44 | 2,58 | 2,50 | 2,48 | 2,49 | 456 | 74.360.700 |
30/11/2020 | 2,52 | 2,43 | -2,41% | 2,42 | 2,61 | 2,51 | 2,43 | 2,47 | 752 | 129.745.800 |
27/11/2020 | 2,48 | 2,49 | +0,81% | 2,40 | 2,55 | 2,49 | 2,49 | 2,52 | 476 | 80.961.600 |
26/11/2020 | 2,47 | 2,47 | 0,00% | 2,43 | 2,50 | 2,47 | 2,46 | 2,47 | 447 | 60.662.400 |
25/11/2020 | 2,31 | 2,47 | +6,93% | 2,30 | 2,49 | 2,40 | 2,44 | 2,47 | 698 | 188.861.800 |
24/11/2020 | 2,31 | 2,31 | +0,87% | 2,27 | 2,34 | 2,30 | 2,31 | 2,34 | 474 | 136.777.400 |
23/11/2020 | 2,34 | 2,29 | -2,14% | 2,24 | 2,39 | 2,32 | 2,29 | 2,30 | 685 | 148.498.700 |
20/11/2020 | 2,30 | 2,34 | +1,74% | 2,30 | 2,36 | 2,33 | 2,33 | 2,34 | 267 | 103.301.300 |
19/11/2020 | 2,30 | 2,30 | +0,44% | 2,27 | 2,37 | 2,32 | 2,30 | 2,35 | 473 | 83.600.500 |
18/11/2020 | 2,35 | 2,29 | -2,55% | 2,27 | 2,39 | 2,31 | 2,29 | 2,30 | 493 | 90.094.100 |
17/11/2020 | 2,30 | 2,35 | +1,73% | 2,28 | 2,41 | 2,34 | 2,34 | 2,35 | 708 | 115.314.100 |
16/11/2020 | 2,24 | 2,31 | +3,59% | 2,21 | 2,36 | 2,28 | 2,31 | 2,35 | 764 | 148.941.500 |
13/11/2020 | 2,20 | 2,23 | +1,83% | 2,16 | 2,23 | 2,20 | 2,21 | 2,23 | 474 | 79.639.200 |
12/11/2020 | 2,23 | 2,19 | -1,79% | 2,18 | 2,26 | 2,21 | 2,19 | 2,20 | 488 | 92.576.100 |
11/11/2020 | 2,21 | 2,23 | +1,36% | 2,21 | 2,30 | 2,24 | 2,23 | 2,26 | 701 | 109.480.700 |
10/11/2020 | 2,23 | 2,20 | +0,46% | 2,19 | 2,25 | 2,20 | 2,19 | 2,20 | 893 | 175.583.800 |
9/11/2020 | 2,25 | 2,19 | +1,86% | 2,18 | 2,31 | 2,22 | 2,18 | 2,19 | 1.105 | 199.986.200 |
6/11/2020 | 2,19 | 2,15 | -1,38% | 2,11 | 2,22 | 2,16 | 2,15 | 2,16 | 839 | 116.905.000 |
5/11/2020 | 2,21 | 2,18 | -0,91% | 2,18 | 2,32 | 2,20 | 2,18 | 2,19 | 847 | 109.855.000 |
4/11/2020 | 2,26 | 2,20 | -2,65% | 2,15 | 2,35 | 2,23 | 2,19 | 2,20 | 732 | 98.488.700 |
3/11/2020 | 2,27 | 2,26 | +1,80% | 2,23 | 2,39 | 2,30 | 2,25 | 2,26 | 429 | 53.715.500 |
30/10/2020 | 2,32 | 2,22 | -3,48% | 2,20 | 2,34 | 2,26 | 2,22 | 2,23 | 371 | 37.508.600 |
29/10/2020 | 2,24 | 2,30 | +2,68% | 2,05 | 2,36 | 2,23 | 2,26 | 2,30 | 704 | 82.937.100 |
28/10/2020 | 2,37 | 2,24 | -6,28% | 2,23 | 2,48 | 2,31 | 2,24 | 2,25 | 541 | 73.733.600 |
27/10/2020 | 2,52 | 2,39 | -2,85% | 2,34 | 2,53 | 2,41 | 2,39 | 2,40 | 906 | 118.033.000 |
26/10/2020 | 2,62 | 2,46 | -6,11% | 2,46 | 2,63 | 2,57 | 2,46 | 2,48 | 398 | 83.725.300 |
23/10/2020 | 2,65 | 2,62 | -1,50% | 2,60 | 2,68 | 2,63 | 2,62 | 2,63 | 143 | 26.540.800 |
22/10/2020 | 2,64 | 2,66 | +0,76% | 2,63 | 2,67 | 2,65 | 2,66 | 2,67 | 176 | 27.267.400 |
21/10/2020 | 2,68 | 2,64 | -1,49% | 2,63 | 2,69 | 2,65 | 2,64 | 2,66 | 199 | 37.643.100 |
20/10/2020 | 2,67 | 2,68 | +1,90% | 2,60 | 2,68 | 2,64 | 2,67 | 2,68 | 398 | 75.117.400 |
19/10/2020 | 2,63 | 2,63 | -0,75% | 2,61 | 2,70 | 2,64 | 2,63 | 2,65 | 302 | 45.101.200 |
16/10/2020 | 2,65 | 2,65 | +0,76% | 2,61 | 2,67 | 2,63 | 2,65 | 2,66 | 277 | 25.373.800 |
15/10/2020 | 2,65 | 2,63 | -1,13% | 2,61 | 2,70 | 2,63 | 2,62 | 2,63 | 291 | 45.172.900 |
14/10/2020 | 2,69 | 2,66 | -1,12% | 2,65 | 2,71 | 2,67 | 2,66 | 2,68 | 241 | 31.369.300 |
13/10/2020 | 2,72 | 2,69 | +0,37% | 2,68 | 2,73 | 2,69 | 2,68 | 2,69 | 175 | 26.188.800 |
9/10/2020 | 2,71 | 2,68 | -0,37% | 2,65 | 2,74 | 2,69 | 2,71 | 2,72 | 460 | 49.975.200 |
8/10/2020 | 2,68 | 2,69 | -1,10% | 2,65 | 2,76 | 2,70 | 2,69 | 2,71 | 353 | 60.665.200 |
7/10/2020 | 2,76 | 2,72 | -0,37% | 2,65 | 2,76 | 2,69 | 2,67 | 2,72 | 165 | 20.018.300 |
6/10/2020 | 2,68 | 2,73 | +1,87% | 2,66 | 2,86 | 2,72 | 2,70 | 2,73 | 367 | 62.742.600 |
5/10/2020 | 2,78 | 2,68 | -3,60% | 2,65 | 2,78 | 2,68 | 2,68 | 2,70 | 379 | 61.160.900 |
2/10/2020 | 2,65 | 2,78 | +6,92% | 2,58 | 2,86 | 2,74 | 2,77 | 2,78 | 577 | 127.560.300 |
1/10/2020 | 2,59 | 2,60 | +1,17% | 2,58 | 2,68 | 2,61 | 2,60 | 2,62 | 371 | 41.831.200 |
30/9/2020 | 2,56 | 2,57 | -0,39% | 2,56 | 2,64 | 2,60 | 2,56 | 2,59 | 169 | 22.935.600 |
29/9/2020 | 2,71 | 2,58 | -4,09% | 2,57 | 2,71 | 2,60 | 2,58 | 2,60 | 420 | 36.396.000 |
28/9/2020 | 2,75 | 2,69 | -1,10% | 2,66 | 2,79 | 2,70 | 2,65 | 2,69 | 188 | 29.972.700 |
25/9/2020 | 2,68 | 2,72 | +1,49% | 2,61 | 2,72 | 2,63 | 2,72 | 2,73 | 119 | 45.211.900 |
24/9/2020 | 2,60 | 2,68 | +2,29% | 2,58 | 2,72 | 2,64 | 2,67 | 2,68 | 335 | 55.327.500 |
23/9/2020 | 2,61 | 2,62 | +0,77% | 2,58 | 2,64 | 2,60 | 2,59 | 2,62 | 135 | 17.501.200 |
22/9/2020 | 2,69 | 2,60 | +0,39% | 2,59 | 2,69 | 2,61 | 2,59 | 2,60 | 184 | 22.968.800 |
21/9/2020 | 2,64 | 2,59 | -3,00% | 2,55 | 2,64 | 2,58 | 2,58 | 2,59 | 289 | 49.445.100 |
18/9/2020 | 2,74 | 2,67 | -1,48% | 2,65 | 2,74 | 2,67 | 2,66 | 2,67 | 231 | 27.599.900 |
17/9/2020 | 2,70 | 2,71 | -0,37% | 2,70 | 2,73 | 2,71 | 2,71 | 2,73 | 112 | 14.253.500 |
16/9/2020 | 2,72 | 2,72 | 0,00% | 2,70 | 2,75 | 2,71 | 2,71 | 2,72 | 161 | 21.089.000 |
15/9/2020 | 2,74 | 2,72 | +0,37% | 2,70 | 2,74 | 2,71 | 2,71 | 2,72 | 212 | 17.180.400 |
14/9/2020 | 2,75 | 2,71 | -1,45% | 2,70 | 2,79 | 2,73 | 2,71 | 2,72 | 304 | 38.024.400 |
11/9/2020 | 2,80 | 2,75 | -1,79% | 2,74 | 2,80 | 2,74 | 2,75 | 2,77 | 195 | 25.940.100 |
10/9/2020 | 2,77 | 2,80 | +1,08% | 2,75 | 2,80 | 2,76 | 2,77 | 2,80 | 307 | 36.431.400 |
9/9/2020 | 2,84 | 2,77 | -0,36% | 2,75 | 2,84 | 2,78 | 2,76 | 2,77 | 211 | 37.549.600 |
8/9/2020 | 2,80 | 2,78 | -0,71% | 2,76 | 2,81 | 2,78 | 2,78 | 2,80 | 386 | 32.187.700 |
4/9/2020 | 2,78 | 2,80 | +1,08% | 2,75 | 2,82 | 2,78 | 2,79 | 2,80 | 207 | 36.617.900 |
3/9/2020 | 2,79 | 2,77 | -0,36% | 2,77 | 2,84 | 2,80 | 2,77 | 2,78 | 282 | 45.400.100 |
2/9/2020 | 2,81 | 2,78 | -0,71% | 2,76 | 2,81 | 2,77 | 2,78 | 2,80 | 293 | 42.253.300 |
1/9/2020 | 2,80 | 2,80 | 0,00% | 2,79 | 2,82 | 2,79 | 2,79 | 2,80 | 359 | 66.416.900 |
31/8/2020 | 2,93 | 2,80 | -3,11% | 2,80 | 2,93 | 2,83 | 2,80 | 2,81 | 404 | 97.175.300 |
28/8/2020 | 2,89 | 2,89 | 0,00% | 2,88 | 2,92 | 2,89 | 2,89 | 2,91 | 173 | 32.929.800 |
27/8/2020 | 2,91 | 2,89 | -0,69% | 2,88 | 2,93 | 2,89 | 2,88 | 2,90 | 259 | 42.982.200 |
26/8/2020 | 2,94 | 2,91 | -1,36% | 2,90 | 2,96 | 2,92 | 2,91 | 2,92 | 385 | 39.233.500 |
25/8/2020 | 2,96 | 2,95 | +0,34% | 2,91 | 2,97 | 2,93 | 2,93 | 2,95 | 391 | 54.289.100 |
24/8/2020 | 2,98 | 2,94 | +0,34% | 2,91 | 2,98 | 2,94 | 2,91 | 2,94 | 438 | 43.882.600 |
21/8/2020 | 2,90 | 2,93 | +1,38% | 2,90 | 2,97 | 2,93 | 2,93 | 2,94 | 232 | 37.457.800 |
20/8/2020 | 2,93 | 2,89 | -1,37% | 2,89 | 2,99 | 2,92 | 2,89 | 2,90 | 424 | 70.893.700 |
19/8/2020 | 2,95 | 2,93 | -0,68% | 2,92 | 2,98 | 2,94 | 2,93 | 2,95 | 439 | 31.871.700 |
18/8/2020 | 2,94 | 2,95 | +1,03% | 2,94 | 2,99 | 2,96 | 2,95 | 2,97 | 262 | 30.059.600 |
17/8/2020 | 2,97 | 2,92 | -2,01% | 2,91 | 2,99 | 2,95 | 2,92 | 2,93 | 452 | 55.317.500 |
14/8/2020 | 2,96 | 2,98 | +0,34% | 2,93 | 3,00 | 2,96 | 2,95 | 2,98 | 278 | 42.093.300 |
13/8/2020 | 3,03 | 2,97 | 0,00% | 2,95 | 3,05 | 3,00 | 2,96 | 2,99 | 398 | 64.626.300 |
12/8/2020 | 3,00 | 2,97 | -1,33% | 2,89 | 3,02 | 2,95 | 2,97 | 2,99 | 378 | 61.285.700 |
11/8/2020 | 3,00 | 3,01 | 0,00% | 2,98 | 3,02 | 3,00 | 3,01 | 3,02 | 295 | 39.391.900 |
10/8/2020 | 3,04 | 3,01 | +0,67% | 2,99 | 3,04 | 3,00 | 3,00 | 3,01 | 398 | 47.007.100 |
7/8/2020 | 3,00 | 2,99 | -0,33% | 2,98 | 3,05 | 3,01 | 2,99 | 3,00 | 459 | 53.717.200 |
6/8/2020 | 3,03 | 3,00 | +0,33% | 2,96 | 3,05 | 3,01 | 3,00 | 3,03 | 422 | 54.792.600 |
5/8/2020 | 3,00 | 2,99 | -0,33% | 2,97 | 3,05 | 2,99 | 2,98 | 2,99 | 324 | 50.967.300 |
4/8/2020 | 3,07 | 3,00 | -2,60% | 2,94 | 3,07 | 2,99 | 2,97 | 3,00 | 481 | 81.482.000 |
3/8/2020 | 3,15 | 3,08 | -0,32% | 3,02 | 3,15 | 3,05 | 3,04 | 3,08 | 557 | 98.142.600 |
31/7/2020 | 3,18 | 3,09 | -2,52% | 3,07 | 3,18 | 3,11 | 3,09 | 3,11 | 594 | 87.072.600 |
30/7/2020 | 3,09 | 3,17 | +1,93% | 3,05 | 3,17 | 3,10 | 3,17 | 3,18 | 604 | 110.693.500 |
29/7/2020 | 3,15 | 3,11 | -0,32% | 3,10 | 3,19 | 3,14 | 3,11 | 3,14 | 1.062 | 150.320.400 |
28/7/2020 | 3,18 | 3,12 | -0,32% | 3,07 | 3,18 | 3,10 | 3,12 | 3,14 | 697 | 87.430.100 |
27/7/2020 | 3,11 | 3,13 | +0,97% | 3,07 | 3,22 | 3,15 | 3,12 | 3,13 | 1.466 | 250.892.200 |
24/7/2020 | 2,99 | 3,10 | +2,99% | 2,90 | 3,11 | 3,03 | 3,09 | 3,10 | 962 | 163.102.000 |
23/7/2020 | 3,08 | 3,01 | -1,95% | 2,96 | 3,09 | 3,01 | 3,00 | 3,01 | 496 | 81.526.000 |
22/7/2020 | 3,10 | 3,07 | -0,65% | 3,03 | 3,11 | 3,05 | 3,06 | 3,07 | 340 | 51.026.800 |
21/7/2020 | 3,13 | 3,09 | -0,64% | 3,06 | 3,16 | 3,09 | 3,07 | 3,09 | 515 | 74.329.100 |
20/7/2020 | 3,07 | 3,11 | +0,97% | 3,05 | 3,19 | 3,10 | 3,11 | 3,12 | 523 | 121.290.400 |
17/7/2020 | 3,12 | 3,08 | -0,96% | 3,07 | 3,13 | 3,09 | 3,08 | 3,09 | 283 | 52.624.700 |
16/7/2020 | 3,12 | 3,11 | -0,96% | 3,09 | 3,16 | 3,11 | 3,10 | 3,11 | 256 | 60.100.000 |
15/7/2020 | 3,23 | 3,14 | -2,48% | 3,07 | 3,30 | 3,16 | 3,13 | 3,14 | 668 | 157.858.700 |
14/7/2020 | 3,15 | 3,22 | +2,55% | 3,12 | 3,26 | 3,19 | 3,21 | 3,22 | 504 | 125.633.700 |
13/7/2020 | 3,20 | 3,14 | -0,63% | 3,13 | 3,33 | 3,22 | 3,14 | 3,15 | 1.418 | 401.316.300 |
10/7/2020 | 3,00 | 3,16 | +6,40% | 2,95 | 3,27 | 3,13 | 3,14 | 3,16 | 1.478 | 414.323.100 |
9/7/2020 | 2,99 | 2,97 | -0,67% | 2,92 | 3,02 | 2,97 | 2,97 | 2,98 | 377 | 78.741.000 |
8/7/2020 | 3,00 | 2,99 | +0,34% | 2,96 | 3,00 | 2,97 | 2,99 | 3,00 | 294 | 54.080.400 |
7/7/2020 | 2,98 | 2,98 | -1,32% | 2,96 | 3,01 | 2,98 | 2,97 | 2,98 | 300 | 50.911.400 |
6/7/2020 | 2,98 | 3,02 | +2,37% | 2,95 | 3,02 | 2,99 | 3,01 | 3,02 | 508 | 127.729.300 |
3/7/2020 | 2,95 | 2,95 | +0,34% | 2,91 | 2,95 | 2,93 | 2,94 | 2,95 | 260 | 39.311.300 |
2/7/2020 | 3,00 | 2,94 | -0,34% | 2,92 | 3,08 | 2,96 | 2,93 | 2,94 | 468 | 85.061.300 |
1/7/2020 | 2,91 | 2,95 | +1,03% | 2,83 | 2,99 | 2,92 | 2,95 | 2,98 | 334 | 66.523.400 |
30/6/2020 | 2,94 | 2,92 | -0,68% | 2,92 | 3,01 | 2,94 | 2,92 | 2,95 | 279 | 64.209.800 |
29/6/2020 | 2,97 | 2,94 | -0,34% | 2,94 | 2,99 | 2,96 | 2,94 | 2,97 | 204 | 43.914.200 |
26/6/2020 | 2,96 | 2,95 | -0,34% | 2,94 | 3,10 | 3,01 | 2,95 | 2,96 | 398 | 91.151.600 |
25/6/2020 | 2,94 | 2,96 | +0,68% | 2,92 | 3,00 | 2,95 | 2,96 | 2,97 | 246 | 57.475.900 |
24/6/2020 | 3,04 | 2,94 | -3,29% | 2,92 | 3,04 | 2,98 | 2,94 | 2,97 | 382 | 97.138.400 |
23/6/2020 | 3,06 | 3,04 | +0,66% | 3,01 | 3,12 | 3,05 | 3,04 | 3,06 | 400 | 98.252.600 |
22/6/2020 | 3,05 | 3,02 | -0,98% | 3,00 | 3,18 | 3,07 | 3,02 | 3,04 | 488 | 86.113.700 |
19/6/2020 | 2,99 | 3,05 | +3,04% | 2,98 | 3,05 | 3,02 | 3,01 | 3,05 | 378 | 94.840.600 |
18/6/2020 | 3,00 | 2,96 | -1,33% | 2,94 | 3,03 | 2,99 | 2,94 | 2,96 | 357 | 70.372.200 |
17/6/2020 | 3,04 | 3,00 | +1,01% | 2,96 | 3,04 | 2,99 | 3,00 | 3,01 | 306 | 69.627.500 |
16/6/2020 | 2,95 | 2,97 | +2,77% | 2,94 | 3,05 | 2,99 | 2,95 | 2,97 | 420 | 93.850.100 |
15/6/2020 | 2,94 | 2,89 | -3,02% | 2,85 | 2,94 | 2,87 | 2,89 | 2,91 | 485 | 89.611.000 |
12/6/2020 | 2,96 | 2,98 | -4,49% | 2,88 | 3,05 | 2,96 | 2,98 | 2,99 | 862 | 176.003.200 |
10/6/2020 | 3,35 | 3,12 | -4,00% | 3,06 | 3,40 | 3,19 | 3,11 | 3,12 | 777 | 152.036.500 |
9/6/2020 | 3,05 | 3,25 | +4,84% | 2,95 | 3,35 | 3,17 | 3,24 | 3,25 | 1.042 | 242.080.600 |
8/6/2020 | 3,05 | 3,10 | +3,68% | 2,98 | 3,15 | 3,07 | 3,09 | 3,10 | 811 | 180.732.400 |
5/6/2020 | 3,10 | 2,99 | -0,99% | 2,97 | 3,25 | 3,07 | 2,98 | 3,02 | 751 | 146.702.100 |
4/6/2020 | 2,98 | 3,02 | +1,00% | 2,86 | 3,07 | 2,97 | 3,00 | 3,02 | 603 | 126.807.400 |
3/6/2020 | 2,99 | 2,99 | +2,40% | 2,98 | 3,10 | 3,02 | 2,99 | 3,03 | 798 | 201.700.400 |
2/6/2020 | 2,80 | 2,92 | +4,29% | 2,80 | 3,00 | 2,93 | 2,92 | 2,93 | 644 | 133.093.500 |
1/6/2020 | 2,68 | 2,80 | +2,19% | 2,68 | 2,88 | 2,81 | 2,80 | 2,83 | 545 | 123.956.700 |
29/5/2020 | 2,77 | 2,74 | -1,08% | 2,67 | 2,77 | 2,72 | 2,74 | 2,75 | 266 | 38.709.700 |
28/5/2020 | 2,66 | 2,77 | +4,14% | 2,61 | 2,87 | 2,70 | 2,77 | 2,78 | 553 | 95.223.900 |
27/5/2020 | 2,61 | 2,66 | +2,31% | 2,55 | 2,68 | 2,60 | 2,66 | 2,67 | 479 | 97.088.900 |
26/5/2020 | 2,65 | 2,60 | 0,00% | 2,55 | 2,70 | 2,61 | 2,57 | 2,61 | 427 | 85.154.200 |
25/5/2020 | 2,64 | 2,60 | +1,96% | 2,56 | 2,68 | 2,61 | 2,59 | 2,60 | 599 | 81.363.600 |
22/5/2020 | 2,56 | 2,55 | -0,78% | 2,52 | 2,59 | 2,55 | 2,55 | 2,57 | 193 | 23.041.400 |
21/5/2020 | 2,55 | 2,57 | +0,78% | 2,55 | 2,65 | 2,61 | 2,57 | 2,60 | 242 | 32.148.600 |
20/5/2020 | 2,59 | 2,55 | -1,54% | 2,55 | 2,65 | 2,60 | 2,55 | 2,65 | 354 | 46.675.600 |
19/5/2020 | 2,60 | 2,59 | -0,38% | 2,55 | 2,64 | 2,57 | 2,56 | 2,59 | 364 | 35.750.500 |
18/5/2020 | 2,60 | 2,60 | +1,56% | 2,53 | 2,65 | 2,59 | 2,58 | 2,60 | 464 | 46.868.300 |
15/5/2020 | 2,50 | 2,56 | -2,29% | 2,50 | 2,68 | 2,56 | 2,56 | 2,57 | 219 | 29.121.800 |
14/5/2020 | 2,50 | 2,62 | +2,34% | 2,40 | 2,67 | 2,49 | 2,62 | 2,65 | 488 | 48.894.900 |
13/5/2020 | 2,70 | 2,56 | -3,03% | 2,51 | 2,70 | 2,55 | 2,55 | 2,56 | 317 | 47.131.000 |
12/5/2020 | 2,68 | 2,64 | -2,94% | 2,58 | 2,72 | 2,66 | 2,64 | 2,66 | 262 | 30.922.600 |
11/5/2020 | 2,75 | 2,72 | -1,09% | 2,65 | 2,77 | 2,71 | 2,67 | 2,72 | 264 | 40.134.300 |
8/5/2020 | 2,76 | 2,75 | -0,36% | 2,58 | 2,85 | 2,68 | 2,74 | 2,75 | 510 | 74.305.500 |
7/5/2020 | 2,92 | 2,76 | -3,16% | 2,73 | 2,92 | 2,80 | 2,76 | 2,77 | 434 | 100.196.200 |
6/5/2020 | 2,90 | 2,85 | -1,04% | 2,84 | 2,92 | 2,86 | 2,85 | 2,88 | 308 | 40.285.600 |
5/5/2020 | 2,95 | 2,88 | -2,70% | 2,87 | 3,09 | 2,97 | 2,87 | 2,95 | 953 | 178.441.800 |
4/5/2020 | 2,77 | 2,96 | +6,47% | 2,67 | 3,04 | 2,87 | 2,92 | 2,96 | 1.191 | 295.934.000 |
30/4/2020 | 2,85 | 2,78 | -3,81% | 2,75 | 2,85 | 2,78 | 2,77 | 2,78 | 721 | 151.165.600 |
29/4/2020 | 2,89 | 2,89 | +1,76% | 2,84 | 2,93 | 2,87 | 2,85 | 2,89 | 564 | 113.039.500 |
28/4/2020 | 2,97 | 2,84 | -2,07% | 2,83 | 3,02 | 2,90 | 2,84 | 2,88 | 938 | 197.568.100 |
27/4/2020 | 2,99 | 2,90 | +5,45% | 2,80 | 3,00 | 2,89 | 2,87 | 2,90 | 742 | 122.433.200 |
24/4/2020 | 2,91 | 2,75 | -5,82% | 2,45 | 2,99 | 2,67 | 2,75 | 2,76 | 1.175 | 204.715.900 |
23/4/2020 | 3,05 | 2,92 | -3,31% | 2,92 | 3,08 | 3,00 | 2,92 | 2,96 | 812 | 130.149.000 |
22/4/2020 | 3,09 | 3,02 | -2,27% | 3,02 | 3,13 | 3,04 | 3,01 | 3,02 | 798 | 170.468.500 |
20/4/2020 | 3,25 | 3,09 | -3,44% | 3,04 | 3,25 | 3,10 | 3,09 | 3,10 | 689 | 129.398.400 |
17/4/2020 | 3,35 | 3,20 | 0,00% | 3,19 | 3,36 | 3,24 | 3,20 | 3,21 | 878 | 163.886.700 |
16/4/2020 | 3,25 | 3,20 | 0,00% | 3,20 | 3,30 | 3,23 | 3,19 | 3,20 | 738 | 138.300.600 |
15/4/2020 | 3,25 | 3,20 | -3,32% | 3,13 | 3,25 | 3,20 | 3,20 | 3,21 | 817 | 161.699.300 |
14/4/2020 | 3,45 | 3,31 | -1,49% | 3,28 | 3,50 | 3,34 | 3,31 | 3,34 | 1.512 | 297.189.600 |
13/4/2020 | 3,36 | 3,36 | +0,60% | 3,15 | 3,51 | 3,33 | 3,36 | 3,39 | 1.686 | 384.400.800 |
9/4/2020 | 3,49 | 3,34 | +1,21% | 3,03 | 3,80 | 3,43 | 3,33 | 3,34 | 5.063 | 1.368.698.300 |
8/4/2020 | 2,66 | 3,30 | +30,43% | 2,66 | 3,30 | 2,99 | 3,30 | 3,31 | 3.319 | 778.184.200 |
7/4/2020 | 2,40 | 2,53 | +20,48% | 2,40 | 2,62 | 2,50 | 2,52 | 2,53 | 2.402 | 464.622.900 |
6/4/2020 | 1,95 | 2,10 | +23,53% | 1,95 | 2,15 | 2,03 | 2,10 | 2,12 | 1.250 | 170.443.800 |
3/4/2020 | 1,69 | 1,70 | -1,73% | 1,63 | 1,75 | 1,68 | 1,70 | 1,71 | 234 | 28.932.200 |
2/4/2020 | 1,79 | 1,73 | +2,37% | 1,70 | 1,79 | 1,72 | 1,72 | 1,73 | 222 | 22.442.400 |
1/4/2020 | 1,79 | 1,69 | -11,52% | 1,68 | 1,83 | 1,73 | 1,68 | 1,69 | 375 | 52.448.800 |
31/3/2020 | 1,94 | 1,91 | -0,52% | 1,80 | 1,98 | 1,88 | 1,85 | 1,91 | 251 | 29.738.200 |
30/3/2020 | 2,00 | 1,92 | -3,03% | 1,88 | 2,05 | 1,94 | 1,92 | 1,93 | 271 | 30.810.800 |
27/3/2020 | 1,88 | 1,98 | 0,00% | 1,80 | 2,05 | 1,93 | 1,98 | 2,02 | 332 | 43.653.900 |
26/3/2020 | 1,98 | 1,98 | -0,50% | 1,83 | 2,19 | 2,05 | 1,98 | 2,02 | 971 | 126.985.500 |
25/3/2020 | 1,60 | 1,99 | +26,75% | 1,58 | 2,00 | 1,75 | 1,98 | 1,99 | 546 | 71.029.200 |
24/3/2020 | 1,61 | 1,57 | +1,29% | 1,53 | 1,72 | 1,59 | 1,57 | 1,60 | 719 | 62.854.800 |
23/3/2020 | 1,52 | 1,55 | -4,32% | 1,40 | 1,57 | 1,47 | 1,54 | 1,55 | 316 | 34.357.200 |
20/3/2020 | 1,76 | 1,62 | 0,00% | 1,60 | 1,79 | 1,70 | 1,61 | 1,62 | 998 | 64.740.900 |
19/3/2020 | 1,45 | 1,62 | +5,88% | 1,35 | 1,74 | 1,53 | 1,60 | 1,62 | 473 | 50.151.300 |
18/3/2020 | 1,89 | 1,53 | -21,94% | 1,53 | 1,89 | 1,64 | 1,53 | 1,60 | 588 | 61.049.600 |
17/3/2020 | 2,04 | 1,96 | -2,00% | 1,90 | 2,11 | 1,95 | 1,95 | 1,96 | 437 | 57.026.900 |
16/3/2020 | 2,00 | 2,00 | -15,25% | 1,96 | 2,19 | 2,03 | 1,99 | 2,00 | 450 | 50.618.900 |
13/3/2020 | 2,38 | 2,36 | +4,42% | 2,24 | 2,59 | 2,35 | 2,35 | 2,36 | 458 | 75.311.700 |
12/3/2020 | 2,32 | 2,26 | -16,30% | 1,99 | 2,41 | 2,14 | 2,25 | 2,26 | 626 | 106.368.900 |
11/3/2020 | 2,90 | 2,70 | -9,40% | 2,68 | 2,97 | 2,85 | 2,68 | 2,70 | 428 | 95.913.800 |
10/3/2020 | 3,09 | 2,98 | +4,56% | 2,90 | 3,17 | 3,00 | 2,98 | 3,00 | 1.350 | 108.811.200 |
9/3/2020 | 3,05 | 2,85 | -12,84% | 2,80 | 3,05 | 2,94 | 2,85 | 2,86 | 565 | 101.123.900 |
6/3/2020 | 3,44 | 3,27 | -6,57% | 3,20 | 3,44 | 3,33 | 3,27 | 3,31 | 453 | 103.601.400 |
5/3/2020 | 3,70 | 3,50 | -4,89% | 3,49 | 3,70 | 3,56 | 3,49 | 3,50 | 497 | 82.797.800 |
4/3/2020 | 3,77 | 3,68 | -1,60% | 3,65 | 3,79 | 3,72 | 3,68 | 3,72 | 329 | 59.467.500 |
3/3/2020 | 3,82 | 3,74 | -1,06% | 3,74 | 3,83 | 3,77 | 3,74 | 3,76 | 375 | 89.039.600 |
2/3/2020 | 3,71 | 3,78 | +3,85% | 3,68 | 3,82 | 3,76 | 3,77 | 3,78 | 393 | 136.220.700 |
28/2/2020 | 3,51 | 3,64 | -0,27% | 3,45 | 3,66 | 3,54 | 3,62 | 3,64 | 508 | 136.886.400 |
27/2/2020 | 3,73 | 3,65 | -2,41% | 3,50 | 3,75 | 3,60 | 3,65 | 3,72 | 637 | 175.056.300 |
26/2/2020 | 3,85 | 3,74 | -8,33% | 3,66 | 3,85 | 3,77 | 3,71 | 3,74 | 505 | 107.988.400 |
21/2/2020 | 4,02 | 4,08 | +1,49% | 3,96 | 4,08 | 4,01 | 4,07 | 4,08 | 263 | 63.842.800 |
20/2/2020 | 4,07 | 4,02 | -0,74% | 3,99 | 4,08 | 4,02 | 4,02 | 4,03 | 418 | 118.937.200 |
19/2/2020 | 4,10 | 4,05 | -2,17% | 4,05 | 4,20 | 4,09 | 4,05 | 4,09 | 561 | 132.136.300 |
18/2/2020 | 4,08 | 4,14 | +1,22% | 4,05 | 4,20 | 4,13 | 4,13 | 4,15 | 337 | 63.752.300 |
17/2/2020 | 4,10 | 4,09 | +0,25% | 4,04 | 4,15 | 4,10 | 4,09 | 4,12 | 274 | 54.106.700 |
14/2/2020 | 4,09 | 4,08 | 0,00% | 4,03 | 4,10 | 4,06 | 4,07 | 4,08 | 229 | 44.225.100 |
13/2/2020 | 4,02 | 4,08 | -1,21% | 4,00 | 4,11 | 4,04 | 4,07 | 4,08 | 788 | 83.686.000 |
12/2/2020 | 4,13 | 4,13 | 0,00% | 4,04 | 4,16 | 4,09 | 4,11 | 4,13 | 333 | 62.178.400 |
11/2/2020 | 4,00 | 4,13 | +3,25% | 4,00 | 4,17 | 4,09 | 4,10 | 4,13 | 308 | 56.055.900 |
10/2/2020 | 4,17 | 4,00 | -3,85% | 3,92 | 4,18 | 4,01 | 3,98 | 4,00 | 460 | 127.187.400 |
7/2/2020 | 4,20 | 4,16 | -0,24% | 4,15 | 4,20 | 4,16 | 4,16 | 4,18 | 168 | 34.769.600 |
6/2/2020 | 4,23 | 4,17 | -1,18% | 4,15 | 4,26 | 4,19 | 4,16 | 4,17 | 255 | 48.815.200 |
5/2/2020 | 4,35 | 4,22 | -2,31% | 4,15 | 4,37 | 4,24 | 4,20 | 4,22 | 672 | 132.960.200 |
4/2/2020 | 4,30 | 4,32 | +2,37% | 4,11 | 4,35 | 4,26 | 4,29 | 4,32 | 608 | 183.818.800 |
3/2/2020 | 4,15 | 4,22 | +1,69% | 4,09 | 4,23 | 4,18 | 4,20 | 4,22 | 351 | 88.390.000 |
31/1/2020 | 4,08 | 4,15 | +0,73% | 4,00 | 4,21 | 4,15 | 4,15 | 4,19 | 547 | 148.310.300 |
30/1/2020 | 4,06 | 4,12 | -0,48% | 3,92 | 4,14 | 4,00 | 4,11 | 4,12 | 714 | 230.753.800 |
29/1/2020 | 4,09 | 4,14 | +2,48% | 4,00 | 4,18 | 4,08 | 4,10 | 4,14 | 828 | 225.142.100 |
28/1/2020 | 4,24 | 4,04 | -2,65% | 3,94 | 4,30 | 4,13 | 4,04 | 4,06 | 1.216 | 367.583.000 |
27/1/2020 | 4,42 | 4,15 | -10,75% | 4,08 | 4,60 | 4,36 | 4,15 | 4,19 | 1.136 | 356.811.000 |
24/1/2020 | 4,71 | 4,65 | +1,09% | 4,65 | 4,84 | 4,73 | 4,65 | 4,66 | 1.311 | 518.262.800 |
23/1/2020 | 4,40 | 4,60 | +5,26% | 4,36 | 4,65 | 4,48 | 4,60 | 4,61 | 969 | 304.186.600 |
22/1/2020 | 4,42 | 4,37 | -1,13% | 4,32 | 4,48 | 4,39 | 4,37 | 4,39 | 628 | 158.790.000 |
21/1/2020 | 4,50 | 4,42 | -0,45% | 4,42 | 4,50 | 4,45 | 4,42 | 4,44 | 382 | 74.682.000 |
20/1/2020 | 4,42 | 4,44 | +0,23% | 4,39 | 4,49 | 4,45 | 4,44 | 4,46 | 492 | 118.010.300 |
17/1/2020 | 4,53 | 4,43 | -1,56% | 4,41 | 4,56 | 4,46 | 4,43 | 4,45 | 507 | 140.581.400 |
16/1/2020 | 4,54 | 4,50 | -0,66% | 4,43 | 4,60 | 4,49 | 4,49 | 4,50 | 697 | 227.201.800 |
15/1/2020 | 4,52 | 4,53 | +0,22% | 4,47 | 4,60 | 4,51 | 4,51 | 4,53 | 675 | 226.244.300 |
14/1/2020 | 4,61 | 4,52 | -0,88% | 4,50 | 4,70 | 4,56 | 4,52 | 4,55 | 741 | 207.943.800 |
13/1/2020 | 4,50 | 4,56 | +3,64% | 4,45 | 4,61 | 4,51 | 4,56 | 4,57 | 635 | 187.767.900 |
10/1/2020 | 4,59 | 4,40 | -2,00% | 4,39 | 4,60 | 4,49 | 4,40 | 4,43 | 701 | 175.342.700 |
9/1/2020 | 4,60 | 4,49 | -0,66% | 4,45 | 4,70 | 4,53 | 4,49 | 4,51 | 746 | 209.053.100 |
8/1/2020 | 4,61 | 4,52 | -1,74% | 4,52 | 4,75 | 4,61 | 4,52 | 4,57 | 666 | 207.939.900 |
7/1/2020 | 4,34 | 4,60 | +2,91% | 4,30 | 4,70 | 4,46 | 4,60 | 4,66 | 1.272 | 565.590.900 |
6/1/2020 | 4,51 | 4,47 | -3,87% | 4,41 | 4,51 | 4,49 | 4,47 | 4,51 | 1.107 | 463.416.700 |
3/1/2020 | 4,60 | 4,65 | -3,13% | 4,50 | 4,94 | 4,71 | 4,65 | 4,70 | 2.174 | 788.161.900 |
2/1/2020 | 4,30 | 4,80 | +14,29% | 4,25 | 4,88 | 4,59 | 4,77 | 4,80 | 1.698 | 564.885.200 |
30/12/2019 | 4,00 | 4,20 | +5,53% | 4,00 | 4,27 | 4,18 | 4,18 | 4,20 | 1.025 | 348.136.400 |
27/12/2019 | 4,10 | 3,98 | -1,24% | 3,94 | 4,14 | 4,02 | 3,97 | 3,98 | 763 | 180.872.000 |
26/12/2019 | 3,79 | 4,03 | +6,33% | 3,76 | 4,05 | 3,90 | 4,01 | 4,03 | 815 | 245.403.000 |
23/12/2019 | 3,66 | 3,79 | +3,55% | 3,64 | 3,80 | 3,76 | 3,76 | 3,79 | 461 | 116.348.000 |
20/12/2019 | 3,68 | 3,66 | +0,55% | 3,59 | 3,68 | 3,63 | 3,65 | 3,68 | 424 | 98.448.200 |
19/12/2019 | 3,64 | 3,64 | +0,55% | 3,63 | 3,73 | 3,67 | 3,63 | 3,64 | 531 | 177.616.400 |
18/12/2019 | 3,77 | 3,62 | -3,98% | 3,61 | 3,79 | 3,71 | 3,61 | 3,66 | 855 | 257.118.100 |
17/12/2019 | 3,84 | 3,77 | -1,82% | 3,72 | 3,93 | 3,80 | 3,77 | 3,79 | 746 | 210.823.600 |
16/12/2019 | 3,74 | 3,84 | +3,78% | 3,68 | 3,89 | 3,79 | 3,82 | 3,84 | 937 | 229.057.400 |
13/12/2019 | 3,74 | 3,70 | -0,54% | 3,66 | 3,84 | 3,72 | 3,69 | 3,70 | 944 | 231.958.700 |
12/12/2019 | 3,72 | 3,72 | +1,36% | 3,65 | 3,78 | 3,73 | 3,72 | 3,74 | 822 | 187.547.800 |
11/12/2019 | 3,64 | 3,67 | +1,10% | 3,64 | 3,80 | 3,71 | 3,67 | 3,70 | 992 | 242.207.900 |
10/12/2019 | 3,65 | 3,63 | 0,00% | 3,53 | 3,72 | 3,65 | 3,63 | 3,64 | 993 | 220.823.100 |
9/12/2019 | 3,78 | 3,63 | -2,94% | 3,51 | 3,81 | 3,68 | 3,62 | 3,63 | 1.341 | 387.817.200 |
6/12/2019 | 3,60 | 3,74 | +8,41% | 3,55 | 3,95 | 3,78 | 3,74 | 3,75 | 2.819 | 754.001.400 |
5/12/2019 | 3,37 | 3,45 | +1,77% | 3,35 | 3,57 | 3,49 | 3,45 | 3,50 | 1.101 | 274.544.600 |
4/12/2019 | 3,35 | 3,39 | +2,73% | 3,31 | 3,40 | 3,37 | 3,37 | 3,39 | 506 | 100.630.400 |
3/12/2019 | 3,55 | 3,30 | -4,35% | 3,29 | 3,60 | 3,34 | 3,30 | 3,35 | 1.614 | 1.856.303.900 |
2/12/2019 | 3,30 | 3,45 | +2,68% | 3,30 | 3,50 | 3,44 | 3,45 | 3,49 | 748 | 195.809.500 |
29/11/2019 | 3,20 | 3,36 | +5,00% | 3,20 | 3,42 | 3,34 | 3,36 | 3,38 | 675 | 234.174.400 |
28/11/2019 | 3,21 | 3,20 | 0,00% | 3,19 | 3,23 | 3,21 | 3,20 | 3,23 | 103 | 23.796.000 |
27/11/2019 | 3,23 | 3,20 | 0,00% | 3,15 | 3,23 | 3,19 | 3,19 | 3,20 | 271 | 71.073.300 |
26/11/2019 | 3,22 | 3,20 | -0,31% | 3,18 | 3,24 | 3,19 | 3,20 | 3,21 | 195 | 41.944.200 |
25/11/2019 | 3,25 | 3,21 | -0,62% | 3,18 | 3,26 | 3,22 | 3,21 | 3,23 | 210 | 58.951.300 |
22/11/2019 | 3,21 | 3,23 | +0,94% | 3,18 | 3,28 | 3,23 | 3,23 | 3,27 | 323 | 75.225.100 |
21/11/2019 | 3,19 | 3,20 | +0,31% | 3,16 | 3,20 | 3,18 | 3,18 | 3,20 | 186 | 36.979.900 |
19/11/2019 | 3,19 | 3,19 | +0,31% | 3,16 | 3,22 | 3,17 | 3,18 | 3,19 | 247 | 38.600.200 |
18/11/2019 | 3,22 | 3,18 | -0,31% | 3,14 | 3,23 | 3,16 | 3,17 | 3,18 | 290 | 59.551.300 |
14/11/2019 | 3,18 | 3,19 | +0,95% | 3,15 | 3,26 | 3,19 | 3,19 | 3,20 | 544 | 149.911.500 |
13/11/2019 | 3,32 | 3,16 | -5,11% | 3,15 | 3,37 | 3,24 | 3,16 | 3,18 | 661 | 178.916.300 |
12/11/2019 | 3,22 | 3,33 | +3,42% | 3,22 | 3,57 | 3,40 | 3,32 | 3,33 | 1.886 | 576.495.800 |
11/11/2019 | 3,27 | 3,22 | -1,83% | 3,21 | 3,29 | 3,25 | 3,22 | 3,23 | 165 | 24.933.500 |
8/11/2019 | 3,23 | 3,28 | -0,61% | 3,21 | 3,29 | 3,24 | 3,23 | 3,28 | 202 | 38.327.100 |
7/11/2019 | 3,23 | 3,30 | +2,80% | 3,21 | 3,30 | 3,25 | 3,26 | 3,29 | 178 | 44.603.300 |
6/11/2019 | 3,20 | 3,21 | 0,00% | 3,20 | 3,24 | 3,21 | 3,21 | 3,23 | 114 | 21.454.600 |
5/11/2019 | 3,25 | 3,21 | -0,31% | 3,21 | 3,32 | 3,26 | 3,21 | 3,22 | 291 | 67.934.400 |
4/11/2019 | 3,22 | 3,22 | -0,92% | 3,20 | 3,25 | 3,21 | 3,22 | 3,23 | 205 | 45.135.600 |
1/11/2019 | 3,21 | 3,25 | +2,52% | 3,19 | 3,26 | 3,23 | 3,24 | 3,25 | 219 | 35.895.500 |
31/10/2019 | 3,20 | 3,17 | -0,94% | 3,17 | 3,24 | 3,19 | 3,17 | 3,19 | 189 | 28.886.900 |
30/10/2019 | 3,22 | 3,20 | -0,62% | 3,20 | 3,30 | 3,24 | 3,20 | 3,23 | 218 | 50.351.000 |
29/10/2019 | 3,21 | 3,22 | +0,63% | 3,18 | 3,24 | 3,20 | 3,20 | 3,22 | 140 | 37.285.500 |
28/10/2019 | 3,24 | 3,20 | -1,23% | 3,18 | 3,30 | 3,21 | 3,19 | 3,20 | 270 | 104.290.300 |
25/10/2019 | 3,25 | 3,24 | -0,31% | 3,18 | 3,37 | 3,25 | 3,23 | 3,24 | 285 | 65.566.300 |
24/10/2019 | 3,38 | 3,25 | -2,99% | 3,22 | 3,38 | 3,27 | 3,25 | 3,27 | 197 | 32.623.500 |
23/10/2019 | 3,26 | 3,35 | +2,76% | 3,21 | 3,43 | 3,34 | 3,33 | 3,35 | 720 | 144.726.900 |
22/10/2019 | 3,17 | 3,26 | +3,49% | 3,17 | 3,30 | 3,23 | 3,25 | 3,27 | 524 | 133.840.900 |
21/10/2019 | 3,15 | 3,15 | 0,00% | 3,14 | 3,18 | 3,15 | 3,15 | 3,17 | 247 | 45.973.700 |
18/10/2019 | 3,21 | 3,15 | -1,25% | 3,14 | 3,22 | 3,15 | 3,15 | 3,16 | 233 | 37.295.500 |
17/10/2019 | 3,14 | 3,19 | +1,59% | 3,12 | 3,33 | 3,22 | 3,18 | 3,20 | 511 | 106.403.400 |
16/10/2019 | 3,13 | 3,14 | +0,32% | 3,11 | 3,16 | 3,12 | 3,12 | 3,14 | 220 | 36.556.000 |
15/10/2019 | 3,15 | 3,13 | -0,63% | 3,13 | 3,18 | 3,14 | 3,13 | 3,15 | 248 | 45.316.500 |
14/10/2019 | 3,22 | 3,15 | -2,17% | 3,12 | 3,22 | 3,16 | 3,15 | 3,19 | 166 | 31.406.200 |
11/10/2019 | 3,11 | 3,22 | +3,54% | 3,11 | 3,25 | 3,18 | 3,20 | 3,22 | 299 | 76.943.600 |
10/10/2019 | 3,13 | 3,11 | -0,64% | 3,10 | 3,18 | 3,14 | 3,11 | 3,14 | 159 | 49.409.000 |
9/10/2019 | 3,17 | 3,13 | -0,32% | 3,10 | 3,17 | 3,12 | 3,13 | 3,15 | 200 | 48.833.400 |
8/10/2019 | 3,13 | 3,14 | +0,32% | 3,12 | 3,17 | 3,13 | 3,13 | 3,14 | 198 | 46.512.300 |
7/10/2019 | 3,15 | 3,13 | -1,26% | 3,13 | 3,20 | 3,16 | 3,13 | 3,14 | 145 | 27.472.700 |
4/10/2019 | 3,23 | 3,17 | -1,55% | 3,17 | 3,23 | 3,19 | 3,17 | 3,20 | 151 | 36.013.600 |
3/10/2019 | 3,21 | 3,22 | +0,31% | 3,17 | 3,28 | 3,23 | 3,21 | 3,23 | 243 | 46.551.300 |
2/10/2019 | 3,20 | 3,21 | +0,31% | 3,09 | 3,21 | 3,13 | 3,20 | 3,21 | 390 | 100.811.300 |
1/10/2019 | 3,26 | 3,20 | -0,31% | 3,19 | 3,26 | 3,21 | 3,20 | 3,22 | 257 | 54.473.300 |
30/9/2019 | 3,35 | 3,21 | -2,73% | 3,20 | 3,35 | 3,27 | 3,21 | 3,23 | 401 | 101.141.500 |
27/9/2019 | 3,53 | 3,30 | -7,04% | 3,24 | 3,74 | 3,50 | 3,30 | 3,33 | 2.314 | 517.334.300 |
26/9/2019 | 3,20 | 3,55 | +12,34% | 3,20 | 3,55 | 3,41 | 3,55 | 3,56 | 2.312 | 527.277.400 |
25/9/2019 | 3,13 | 3,16 | +0,64% | 3,07 | 3,17 | 3,10 | 3,15 | 3,16 | 229 | 42.597.800 |
24/9/2019 | 3,21 | 3,14 | -1,57% | 3,12 | 3,21 | 3,16 | 3,13 | 3,14 | 203 | 29.761.200 |
23/9/2019 | 3,17 | 3,19 | +1,59% | 3,11 | 3,22 | 3,16 | 3,18 | 3,19 | 232 | 33.803.100 |
20/9/2019 | 3,16 | 3,14 | -0,32% | 3,14 | 3,20 | 3,15 | 3,14 | 3,15 | 211 | 40.517.000 |
19/9/2019 | 3,21 | 3,15 | -1,87% | 3,13 | 3,21 | 3,16 | 3,15 | 3,16 | 412 | 75.930.900 |
18/9/2019 | 3,22 | 3,21 | +0,63% | 3,17 | 3,24 | 3,18 | 3,18 | 3,21 | 225 | 35.469.700 |
17/9/2019 | 3,20 | 3,19 | +1,27% | 3,15 | 3,27 | 3,20 | 3,19 | 3,20 | 389 | 79.814.200 |
16/9/2019 | 3,21 | 3,15 | -0,63% | 3,14 | 3,23 | 3,17 | 3,15 | 3,16 | 343 | 55.797.500 |
13/9/2019 | 3,31 | 3,17 | -3,06% | 3,11 | 3,31 | 3,20 | 3,17 | 3,18 | 545 | 89.581.300 |
12/9/2019 | 3,35 | 3,27 | -2,68% | 3,25 | 3,39 | 3,28 | 3,27 | 3,29 | 618 | 72.402.400 |
11/9/2019 | 3,23 | 3,36 | +4,67% | 3,23 | 3,40 | 3,32 | 3,28 | 3,36 | 545 | 89.448.300 |
10/9/2019 | 3,28 | 3,21 | -2,13% | 3,20 | 3,30 | 3,22 | 3,21 | 3,24 | 299 | 41.522.400 |
9/9/2019 | 3,29 | 3,28 | -0,30% | 3,25 | 3,35 | 3,29 | 3,28 | 3,29 | 486 | 65.333.300 |
6/9/2019 | 3,32 | 3,29 | +0,30% | 3,20 | 3,32 | 3,25 | 3,26 | 3,29 | 347 | 71.813.000 |
5/9/2019 | 3,32 | 3,28 | -0,91% | 3,27 | 3,35 | 3,29 | 3,28 | 3,30 | 399 | 64.003.000 |
4/9/2019 | 3,35 | 3,31 | -0,90% | 3,27 | 3,43 | 3,33 | 3,31 | 3,32 | 569 | 118.644.400 |
3/9/2019 | 3,44 | 3,34 | -2,62% | 3,31 | 3,45 | 3,36 | 3,33 | 3,34 | 458 | 104.546.400 |
2/9/2019 | 3,39 | 3,43 | +1,78% | 3,25 | 3,47 | 3,39 | 3,43 | 3,45 | 699 | 147.006.700 |
30/8/2019 | 3,66 | 3,37 | -6,13% | 3,35 | 3,70 | 3,45 | 3,37 | 3,40 | 1.166 | 260.694.200 |
29/8/2019 | 3,33 | 3,59 | +10,46% | 3,33 | 3,79 | 3,56 | 3,59 | 3,60 | 1.632 | 318.038.600 |
28/8/2019 | 3,23 | 3,25 | +1,25% | 3,07 | 3,40 | 3,24 | 3,25 | 3,31 | 661 | 93.259.000 |
27/8/2019 | 3,14 | 3,21 | +3,55% | 3,05 | 3,26 | 3,14 | 3,20 | 3,21 | 910 | 161.256.700 |
26/8/2019 | 3,32 | 3,10 | -6,63% | 3,06 | 3,45 | 3,18 | 3,10 | 3,14 | 930 | 166.486.200 |
23/8/2019 | 3,54 | 3,32 | -5,14% | 3,28 | 3,54 | 3,35 | 3,32 | 3,35 | 750 | 178.392.600 |
22/8/2019 | 3,66 | 3,50 | -2,78% | 3,44 | 3,87 | 3,58 | 3,50 | 3,52 | 1.019 | 249.512.600 |
21/8/2019 | 4,15 | 3,60 | -12,20% | 3,54 | 4,22 | 3,83 | 3,60 | 3,64 | 2.377 | 673.990.500 |
20/8/2019 | 3,32 | 4,10 | +23,49% | 3,01 | 4,16 | 3,66 | 4,08 | 4,10 | 2.398 | 559.471.300 |
19/8/2019 | 3,68 | 3,32 | -7,00% | 3,32 | 3,68 | 3,44 | 3,31 | 3,32 | 796 | 185.324.900 |
16/8/2019 | 3,70 | 3,57 | -0,83% | 3,40 | 3,89 | 3,62 | 3,55 | 3,57 | 1.087 | 245.510.300 |
15/8/2019 | 3,99 | 3,60 | -7,93% | 3,55 | 4,06 | 3,71 | 3,60 | 3,63 | 1.213 | 272.269.900 |
14/8/2019 | 4,11 | 3,91 | -6,68% | 3,80 | 4,17 | 3,95 | 3,91 | 3,94 | 1.385 | 368.114.300 |
13/8/2019 | 4,20 | 4,19 | -4,77% | 4,11 | 4,48 | 4,22 | 4,19 | 4,20 | 1.500 | 454.298.700 |
12/8/2019 | 4,44 | 4,40 | -0,90% | 4,15 | 4,50 | 4,38 | 4,38 | 4,40 | 1.041 | 334.001.000 |
9/8/2019 | 4,31 | 4,44 | +5,97% | 4,30 | 4,58 | 4,43 | 4,44 | 4,45 | 2.246 | 689.549.800 |
8/8/2019 | 3,94 | 4,19 | +5,28% | 3,80 | 4,48 | 4,23 | 4,19 | 4,20 | 2.838 | 855.321.100 |
7/8/2019 | 5,10 | 3,98 | -18,78% | 3,95 | 5,35 | 4,60 | 3,97 | 3,98 | 5.587 | 1.802.636.500 |
6/8/2019 | 4,42 | 4,90 | +17,22% | 4,31 | 5,22 | 4,85 | 4,90 | 4,92 | 7.094 | 3.082.525.100 |
5/8/2019 | 3,20 | 4,18 | +30,63% | 3,12 | 4,18 | 3,76 | 4,18 | 4,20 | 4.001 | 1.491.109.900 |
2/8/2019 | 2,91 | 3,20 | +16,79% | 2,88 | 3,30 | 3,04 | 3,20 | 3,21 | 3.087 | 1.263.177.200 |
1/8/2019 | 2,70 | 2,74 | +3,01% | 2,62 | 2,82 | 2,72 | 2,74 | 2,75 | 805 | 209.083.000 |
31/7/2019 | 2,51 | 2,66 | +5,98% | 2,50 | 2,66 | 2,55 | 2,62 | 2,66 | 290 | 94.048.200 |
30/7/2019 | 2,50 | 2,51 | +0,40% | 2,47 | 2,53 | 2,50 | 2,51 | 2,52 | 102 | 20.224.400 |
29/7/2019 | 2,54 | 2,50 | -1,57% | 2,44 | 2,54 | 2,49 | 2,50 | 2,51 | 119 | 20.693.100 |
26/7/2019 | 2,54 | 2,54 | +0,79% | 2,51 | 2,57 | 2,53 | 2,54 | 2,55 | 86 | 12.860.200 |
25/7/2019 | 2,53 | 2,52 | -0,40% | 2,50 | 2,55 | 2,51 | 2,51 | 2,52 | 85 | 20.056.100 |
24/7/2019 | 2,50 | 2,53 | +1,20% | 2,50 | 2,55 | 2,51 | 2,52 | 2,53 | 52 | 4.073.000 |
23/7/2019 | 2,51 | 2,50 | 0,00% | 2,50 | 2,52 | 2,50 | 2,50 | 2,52 | 97 | 20.811.200 |
22/7/2019 | 2,48 | 2,50 | 0,00% | 2,47 | 2,53 | 2,49 | 2,50 | 2,51 | 113 | 15.792.500 |
19/7/2019 | 2,55 | 2,50 | -1,19% | 2,48 | 2,59 | 2,51 | 2,50 | 2,52 | 215 | 39.628.600 |
18/7/2019 | 2,55 | 2,53 | -0,78% | 2,51 | 2,59 | 2,56 | 2,53 | 2,57 | 146 | 18.119.800 |
17/7/2019 | 2,55 | 2,55 | 0,00% | 2,55 | 2,64 | 2,58 | 2,55 | 2,58 | 174 | 26.080.300 |
16/7/2019 | 2,58 | 2,55 | -0,39% | 2,54 | 2,68 | 2,58 | 2,55 | 2,57 | 208 | 33.805.900 |
15/7/2019 | 2,56 | 2,56 | 0,00% | 2,50 | 2,60 | 2,56 | 2,55 | 2,56 | 184 | 31.872.100 |
12/7/2019 | 2,60 | 2,56 | -0,39% | 2,55 | 2,62 | 2,58 | 2,55 | 2,57 | 151 | 21.580.000 |
11/7/2019 | 2,68 | 2,57 | -1,91% | 2,53 | 2,68 | 2,56 | 2,57 | 2,59 | 196 | 36.867.700 |
10/7/2019 | 2,68 | 2,62 | 0,00% | 2,60 | 2,82 | 2,71 | 2,61 | 2,63 | 586 | 146.403.600 |
8/7/2019 | 2,51 | 2,62 | +4,80% | 2,47 | 2,68 | 2,54 | 2,60 | 2,62 | 362 | 62.381.400 |
5/7/2019 | 2,56 | 2,50 | -0,79% | 2,44 | 2,56 | 2,49 | 2,50 | 2,51 | 285 | 49.639.100 |
4/7/2019 | 2,57 | 2,52 | -1,95% | 2,49 | 2,59 | 2,54 | 2,52 | 2,53 | 338 | 58.721.600 |
3/7/2019 | 2,62 | 2,57 | -1,91% | 2,52 | 2,62 | 2,57 | 2,55 | 2,57 | 403 | 98.822.600 |
2/7/2019 | 2,56 | 2,62 | +3,97% | 2,54 | 2,70 | 2,61 | 2,62 | 2,63 | 894 | 283.774.200 |
1/7/2019 | 2,41 | 2,52 | +4,56% | 2,40 | 2,63 | 2,53 | 2,52 | 2,54 | 920 | 250.565.000 |
28/6/2019 | 2,36 | 2,41 | +2,55% | 2,32 | 2,42 | 2,38 | 2,38 | 2,41 | 213 | 35.551.100 |
27/6/2019 | 2,39 | 2,35 | +0,86% | 2,26 | 2,40 | 2,32 | 2,32 | 2,35 | 173 | 25.873.600 |
26/6/2019 | 2,40 | 2,33 | -2,10% | 2,31 | 2,47 | 2,39 | 2,33 | 2,37 | 271 | 46.653.500 |
25/6/2019 | 2,29 | 2,38 | +5,78% | 2,26 | 2,48 | 2,35 | 2,38 | 2,39 | 477 | 105.565.000 |
24/6/2019 | 2,28 | 2,25 | +0,90% | 2,22 | 2,28 | 2,24 | 2,25 | 2,26 | 173 | 31.427.500 |
21/6/2019 | 2,23 | 2,23 | 0,00% | 2,20 | 2,26 | 2,23 | 2,23 | 2,24 | 182 | 35.288.200 |
19/6/2019 | 2,21 | 2,23 | +1,36% | 2,20 | 2,25 | 2,22 | 2,23 | 2,24 | 189 | 23.275.700 |
18/6/2019 | 2,23 | 2,20 | -0,45% | 2,20 | 2,28 | 2,22 | 2,20 | 2,21 | 170 | 29.397.100 |
17/6/2019 | 2,25 | 2,21 | 0,00% | 2,21 | 2,30 | 2,24 | 2,21 | 2,23 | 151 | 28.141.800 |
14/6/2019 | 2,23 | 2,21 | -0,90% | 2,21 | 2,29 | 2,24 | 2,21 | 2,24 | 141 | 27.397.500 |
13/6/2019 | 2,36 | 2,23 | -4,70% | 2,21 | 2,36 | 2,25 | 2,23 | 2,24 | 315 | 61.493.100 |
12/6/2019 | 2,14 | 2,34 | +8,84% | 2,14 | 2,39 | 2,29 | 2,34 | 2,37 | 837 | 143.502.100 |
11/6/2019 | 2,22 | 2,15 | -3,15% | 2,15 | 2,25 | 2,18 | 2,15 | 2,18 | 251 | 35.964.300 |
10/6/2019 | 2,30 | 2,22 | -1,77% | 2,22 | 2,30 | 2,24 | 2,22 | 2,26 | 193 | 29.486.300 |
7/6/2019 | 2,38 | 2,26 | -3,42% | 2,23 | 2,50 | 2,34 | 2,25 | 2,26 | 387 | 67.334.100 |
6/6/2019 | 2,26 | 2,34 | +1,74% | 2,14 | 2,42 | 2,26 | 2,32 | 2,35 | 824 | 198.055.100 |
5/6/2019 | 2,46 | 2,30 | -4,56% | 2,26 | 2,49 | 2,34 | 2,27 | 2,30 | 441 | 76.497.600 |
4/6/2019 | 2,54 | 2,41 | -3,60% | 2,41 | 2,66 | 2,51 | 2,41 | 2,43 | 786 | 183.815.400 |
3/6/2019 | 2,80 | 2,50 | -2,34% | 2,38 | 3,03 | 2,77 | 2,50 | 2,55 | 3.892 | 1.094.975.500 |
31/5/2019 | 1,96 | 2,56 | +34,03% | 1,96 | 2,90 | 2,54 | 2,55 | 2,56 | 3.544 | 815.956.600 |
30/5/2019 | 1,90 | 1,91 | +1,06% | 1,90 | 1,99 | 1,93 | 1,91 | 1,92 | 234 | 27.764.500 |
29/5/2019 | 1,90 | 1,89 | 0,00% | 1,87 | 1,92 | 1,89 | 1,88 | 1,90 | 153 | 32.692.100 |
28/5/2019 | 1,93 | 1,89 | -0,53% | 1,89 | 1,94 | 1,90 | 1,89 | 1,90 | 192 | 25.582.600 |
27/5/2019 | 1,94 | 1,90 | 0,00% | 1,89 | 1,94 | 1,90 | 1,90 | 1,91 | 107 | 21.983.700 |
24/5/2019 | 2,01 | 1,90 | -5,00% | 1,90 | 2,04 | 1,93 | 1,90 | 1,93 | 115 | 17.515.500 |
23/5/2019 | 2,07 | 2,00 | -2,44% | 1,99 | 2,18 | 2,08 | 1,99 | 2,00 | 299 | 49.659.000 |
22/5/2019 | 1,90 | 2,05 | +7,89% | 1,90 | 2,12 | 1,99 | 2,04 | 2,08 | 217 | 30.557.500 |
21/5/2019 | 1,84 | 1,90 | +2,15% | 1,83 | 1,95 | 1,88 | 1,86 | 1,90 | 65 | 14.219.200 |
20/5/2019 | 1,85 | 1,86 | -1,06% | 1,82 | 1,89 | 1,85 | 1,83 | 1,86 | 55 | 6.063.000 |
17/5/2019 | 1,84 | 1,88 | +0,53% | 1,84 | 1,90 | 1,87 | 1,84 | 1,88 | 30 | 4.375.300 |
16/5/2019 | 1,90 | 1,87 | -3,11% | 1,83 | 1,90 | 1,86 | 1,84 | 1,87 | 53 | 12.179.300 |
15/5/2019 | 1,96 | 1,93 | +0,52% | 1,87 | 1,97 | 1,91 | 1,93 | 1,94 | 43 | 6.045.100 |
14/5/2019 | 1,89 | 1,92 | +2,13% | 1,88 | 1,93 | 1,91 | 1,90 | 1,92 | 51 | 11.194.000 |
13/5/2019 | 1,85 | 1,88 | -1,57% | 1,85 | 1,92 | 1,87 | 1,85 | 1,89 | 31 | 5.664.000 |
10/5/2019 | 1,86 | 1,91 | 0,00% | 1,79 | 1,91 | 1,85 | 1,83 | 1,91 | 129 | 28.908.400 |
9/5/2019 | 1,92 | 1,91 | -1,04% | 1,87 | 2,00 | 1,90 | 1,91 | 2,00 | 124 | 32.528.500 |
8/5/2019 | 1,99 | 1,93 | -2,53% | 1,91 | 1,99 | 1,93 | 1,91 | 1,93 | 237 | 56.288.500 |
7/5/2019 | 2,07 | 1,98 | -2,94% | 1,98 | 2,07 | 2,00 | 1,98 | 2,03 | 34 | 3.524.800 |
6/5/2019 | 2,05 | 2,04 | 0,00% | 1,99 | 2,07 | 2,02 | 2,01 | 2,04 | 62 | 7.507.900 |
3/5/2019 | 2,12 | 2,04 | -3,32% | 2,04 | 2,12 | 2,06 | 2,04 | 2,10 | 39 | 3.421.900 |
2/5/2019 | 2,10 | 2,11 | +1,44% | 2,05 | 2,13 | 2,07 | 2,08 | 2,11 | 37 | 3.235.800 |
30/4/2019 | 2,12 | 2,08 | -0,95% | 2,06 | 2,13 | 2,09 | 2,08 | 2,10 | 36 | 2.682.900 |
29/4/2019 | 2,15 | 2,10 | -1,87% | 2,10 | 2,17 | 2,13 | 2,10 | 2,13 | 72 | 6.377.000 |
26/4/2019 | 2,22 | 2,14 | -1,38% | 2,14 | 2,22 | 2,15 | 2,14 | 2,15 | 32 | 2.353.200 |
25/4/2019 | 2,20 | 2,17 | -1,36% | 2,15 | 2,20 | 2,18 | 2,16 | 2,17 | 20 | 1.157.500 |
24/4/2019 | 2,27 | 2,20 | -0,45% | 2,19 | 2,28 | 2,22 | 2,19 | 2,20 | 31 | 3.402.500 |
23/4/2019 | 2,19 | 2,21 | +0,91% | 2,16 | 2,24 | 2,20 | 2,20 | 2,21 | 19 | 5.057.300 |
22/4/2019 | 2,13 | 2,19 | +1,86% | 2,12 | 2,19 | 2,15 | 2,16 | 2,19 | 33 | 4.672.900 |
18/4/2019 | 2,13 | 2,15 | +1,42% | 2,11 | 2,19 | 2,13 | 2,15 | 2,19 | 25 | 8.778.900 |
17/4/2019 | 2,18 | 2,12 | -1,40% | 2,12 | 2,21 | 2,16 | 2,15 | 2,17 | 53 | 18.295.700 |
16/4/2019 | 2,21 | 2,15 | -3,59% | 2,14 | 2,21 | 2,18 | 2,14 | 2,15 | 79 | 8.090.100 |
15/4/2019 | 2,25 | 2,23 | -0,89% | 2,22 | 2,26 | 2,23 | 2,23 | 2,25 | 16 | 1.809.400 |
12/4/2019 | 2,22 | 2,25 | 0,00% | 2,22 | 2,27 | 2,23 | 2,25 | 2,27 | 30 | 4.722.800 |
11/4/2019 | 2,31 | 2,25 | -2,17% | 2,24 | 2,31 | 2,26 | 2,25 | 2,26 | 53 | 14.327.900 |
10/4/2019 | 2,32 | 2,30 | -0,86% | 2,30 | 2,32 | 2,30 | 2,30 | 2,31 | 14 | 3.254.000 |
9/4/2019 | 2,35 | 2,32 | -1,28% | 2,30 | 2,35 | 2,30 | 2,31 | 2,32 | 27 | 7.349.800 |
8/4/2019 | 2,30 | 2,35 | +2,62% | 2,29 | 2,35 | 2,30 | 2,30 | 2,33 | 36 | 3.486.700 |
5/4/2019 | 2,30 | 2,29 | -0,87% | 2,22 | 2,32 | 2,27 | 2,29 | 2,31 | 149 | 28.642.800 |
4/4/2019 | 2,38 | 2,31 | -2,94% | 2,27 | 2,41 | 2,31 | 2,31 | 2,33 | 74 | 16.840.300 |
3/4/2019 | 2,40 | 2,38 | +1,71% | 2,30 | 2,44 | 2,37 | 2,33 | 2,39 | 34 | 6.456.200 |
2/4/2019 | 2,40 | 2,34 | -2,50% | 2,33 | 2,45 | 2,35 | 2,34 | 2,36 | 47 | 6.168.600 |
1/4/2019 | 2,30 | 2,40 | +2,56% | 2,30 | 2,40 | 2,34 | 2,35 | 2,40 | 22 | 1.335.400 |
29/3/2019 | 2,35 | 2,34 | +1,74% | 2,26 | 2,36 | 2,30 | 2,31 | 2,34 | 64 | 12.423.700 |
28/3/2019 | 2,31 | 2,30 | -0,43% | 2,26 | 2,35 | 2,30 | 2,30 | 2,34 | 66 | 11.275.300 |
27/3/2019 | 2,30 | 2,31 | +0,43% | 2,29 | 2,38 | 2,31 | 2,31 | 2,35 | 88 | 17.528.800 |
26/3/2019 | 2,40 | 2,30 | -0,43% | 2,26 | 2,40 | 2,30 | 2,30 | 2,39 | 132 | 33.460.100 |
25/3/2019 | 2,36 | 2,31 | -1,70% | 2,29 | 2,40 | 2,31 | 2,31 | 2,32 | 58 | 11.203.700 |
22/3/2019 | 2,40 | 2,35 | -2,08% | 2,27 | 2,45 | 2,33 | 2,30 | 2,35 | 178 | 13.795.800 |
21/3/2019 | 2,53 | 2,40 | -4,00% | 2,35 | 2,53 | 2,43 | 2,40 | 2,46 | 86 | 15.439.000 |
20/3/2019 | 2,50 | 2,50 | 0,00% | 2,42 | 2,50 | 2,47 | 2,45 | 2,50 | 85 | 16.466.900 |
19/3/2019 | 2,50 | 2,50 | +0,81% | 2,45 | 2,56 | 2,50 | 2,50 | 2,52 | 80 | 14.931.300 |
18/3/2019 | 2,55 | 2,48 | -3,88% | 2,48 | 2,61 | 2,50 | 2,48 | 2,55 | 142 | 38.926.000 |
15/3/2019 | 2,61 | 2,58 | -1,15% | 2,58 | 2,64 | 2,61 | 2,58 | 2,60 | 71 | 17.772.000 |
14/3/2019 | 2,57 | 2,61 | +1,56% | 2,55 | 2,64 | 2,59 | 2,61 | 2,62 | 140 | 33.077.000 |
13/3/2019 | 2,54 | 2,57 | +1,18% | 2,50 | 2,57 | 2,53 | 2,52 | 2,56 | 54 | 9.086.100 |
12/3/2019 | 2,47 | 2,54 | +2,83% | 2,47 | 2,59 | 2,51 | 2,51 | 2,54 | 60 | 7.103.300 |
11/3/2019 | 2,58 | 2,47 | -1,98% | 2,47 | 2,58 | 2,51 | 2,47 | 2,50 | 20 | 2.037.000 |
8/3/2019 | 2,50 | 2,52 | -1,18% | 2,48 | 2,55 | 2,49 | 2,52 | 2,55 | 77 | 13.774.900 |
7/3/2019 | 2,58 | 2,55 | -0,78% | 2,53 | 2,61 | 2,57 | 2,55 | 2,57 | 59 | 16.429.000 |
6/3/2019 | 2,55 | 2,57 | +0,78% | 2,50 | 2,58 | 2,53 | 2,53 | 2,57 | 44 | 6.353.900 |
1/3/2019 | 2,55 | 2,55 | -7,27% | 2,48 | 2,65 | 2,56 | 2,55 | 2,56 | 245 | 39.484.800 |
28/2/2019 | 2,79 | 2,75 | +3,00% | 2,60 | 2,85 | 2,72 | 2,67 | 2,74 | 131 | 18.518.900 |
27/2/2019 | 2,75 | 2,67 | -1,11% | 2,67 | 2,79 | 2,70 | 2,67 | 2,73 | 69 | 13.865.500 |
26/2/2019 | 2,73 | 2,70 | 0,00% | 2,65 | 2,79 | 2,72 | 2,67 | 2,70 | 93 | 19.814.300 |
25/2/2019 | 2,77 | 2,70 | -2,53% | 2,70 | 2,85 | 2,76 | 2,69 | 2,70 | 49 | 8.138.200 |
22/2/2019 | 2,70 | 2,77 | +2,59% | 2,65 | 2,78 | 2,70 | 2,70 | 2,77 | 70 | 8.424.000 |
21/2/2019 | 2,90 | 2,70 | -4,93% | 2,70 | 2,92 | 2,81 | 2,70 | 2,75 | 124 | 25.673.000 |
20/2/2019 | 2,87 | 2,84 | +0,35% | 2,84 | 3,05 | 2,93 | 2,84 | 2,85 | 153 | 20.430.600 |
19/2/2019 | 2,84 | 2,83 | +0,71% | 2,82 | 2,97 | 2,87 | 2,82 | 2,83 | 179 | 28.783.700 |
18/2/2019 | 3,08 | 2,81 | -7,87% | 2,81 | 3,10 | 2,93 | 2,81 | 2,82 | 402 | 69.346.800 |
15/2/2019 | 2,65 | 3,05 | +15,09% | 2,65 | 3,20 | 2,98 | 3,03 | 3,05 | 776 | 182.957.500 |
14/2/2019 | 2,50 | 2,65 | +8,16% | 2,40 | 2,74 | 2,55 | 2,65 | 2,69 | 171 | 22.674.900 |
13/2/2019 | 2,42 | 2,45 | +2,51% | 2,42 | 2,50 | 2,46 | 2,43 | 2,45 | 42 | 10.957.100 |
12/2/2019 | 2,41 | 2,39 | -0,42% | 2,39 | 2,44 | 2,40 | 2,38 | 2,41 | 59 | 27.381.900 |
11/2/2019 | 2,40 | 2,40 | -0,83% | 2,37 | 2,45 | 2,40 | 2,38 | 2,43 | 33 | 7.542.700 |
8/2/2019 | 2,34 | 2,42 | +2,98% | 2,34 | 2,50 | 2,40 | 2,42 | 2,49 | 39 | 4.878.500 |
7/2/2019 | 2,52 | 2,35 | -5,24% | 2,34 | 2,52 | 2,39 | 2,34 | 2,38 | 59 | 12.564.800 |
6/2/2019 | 2,39 | 2,48 | +1,22% | 2,37 | 2,50 | 2,40 | 2,41 | 2,48 | 139 | 32.453.400 |
5/2/2019 | 2,46 | 2,45 | +0,82% | 2,42 | 2,52 | 2,46 | 2,42 | 2,45 | 53 | 15.157.200 |
4/2/2019 | 2,44 | 2,43 | -0,41% | 2,43 | 2,44 | 2,43 | 2,44 | 2,46 | 5 | 2.389.700 |
1/2/2019 | 2,42 | 2,44 | +1,24% | 2,37 | 2,47 | 2,41 | 2,44 | 2,46 | 37 | 4.763.400 |
31/1/2019 | 2,47 | 2,41 | -0,41% | 2,38 | 2,47 | 2,42 | 2,41 | 2,44 | 56 | 10.774.700 |
30/1/2019 | 2,47 | 2,42 | +1,68% | 2,35 | 2,47 | 2,41 | 2,36 | 2,41 | 57 | 11.069.100 |
29/1/2019 | 2,50 | 2,38 | -5,56% | 2,38 | 2,52 | 2,42 | 2,38 | 2,45 | 152 | 16.571.500 |
28/1/2019 | 2,52 | 2,52 | +1,61% | 2,50 | 2,57 | 2,50 | 2,50 | 2,56 | 23 | 3.458.800 |
24/1/2019 | 2,54 | 2,48 | -2,36% | 2,48 | 2,54 | 2,52 | 2,48 | 2,50 | 38 | 8.635.300 |
23/1/2019 | 2,55 | 2,54 | -2,31% | 2,53 | 2,55 | 2,53 | 2,53 | 2,54 | 24 | 5.759.800 |
22/1/2019 | 2,62 | 2,60 | -3,70% | 2,51 | 2,62 | 2,58 | 2,58 | 2,62 | 52 | 9.112.000 |
21/1/2019 | 2,70 | 2,70 | +1,12% | 2,69 | 2,73 | 2,70 | 2,69 | 2,70 | 49 | 15.964.000 |
18/1/2019 | 2,53 | 2,67 | +5,53% | 2,53 | 2,74 | 2,62 | 2,63 | 2,67 | 47 | 13.976.900 |
17/1/2019 | 2,56 | 2,53 | 0,00% | 2,52 | 2,59 | 2,55 | 2,55 | 2,59 | 19 | 3.547.300 |
16/1/2019 | 2,50 | 2,53 | +1,20% | 2,48 | 2,60 | 2,56 | 2,53 | 2,55 | 35 | 8.177.300 |
15/1/2019 | 2,50 | 2,50 | +0,40% | 2,42 | 2,51 | 2,49 | 2,48 | 2,50 | 20 | 2.541.600 |
14/1/2019 | 2,48 | 2,49 | +0,40% | 2,41 | 2,50 | 2,46 | 2,48 | 2,49 | 27 | 3.470.300 |
11/1/2019 | 2,45 | 2,48 | +1,22% | 2,45 | 2,48 | 2,46 | 2,47 | 2,49 | 21 | 5.896.400 |
10/1/2019 | 2,34 | 2,45 | +1,24% | 2,34 | 2,45 | 2,40 | 2,45 | 2,47 | 33 | 9.058.500 |
9/1/2019 | 2,38 | 2,42 | +0,83% | 2,38 | 2,44 | 2,41 | 2,41 | 2,42 | 28 | 4.073.900 |
8/1/2019 | 2,39 | 2,40 | +0,42% | 2,39 | 2,40 | 2,39 | 2,39 | 2,40 | 5 | 455.700 |
7/1/2019 | 2,36 | 2,39 | +3,91% | 2,36 | 2,41 | 2,40 | 2,38 | 2,40 | 25 | 14.764.000 |
4/1/2019 | 2,34 | 2,30 | -3,36% | 2,28 | 2,37 | 2,32 | 2,30 | 2,38 | 37 | 5.470.700 |
3/1/2019 | 2,25 | 2,38 | +5,78% | 2,25 | 2,38 | 2,29 | 2,31 | 2,39 | 25 | 4.815.500 |
2/1/2019 | 2,25 | 2,25 | +1,81% | 2,20 | 2,26 | 2,22 | 2,25 | 2,29 | 28 | 4.793.600 |
28/12/2018 | 2,23 | 2,21 | -3,49% | 2,21 | 2,29 | 2,24 | 2,21 | 2,25 | 37 | 7.020.400 |
27/12/2018 | 2,28 | 2,29 | +0,44% | 2,28 | 2,29 | 2,28 | 2,28 | 2,29 | 2 | 45.700 |
26/12/2018 | 2,30 | 2,28 | +1,33% | 2,21 | 2,30 | 2,28 | 2,26 | 2,28 | 21 | 1.644.300 |
21/12/2018 | 2,28 | 2,25 | -2,17% | 2,25 | 2,32 | 2,28 | 2,25 | 2,30 | 7 | 1.005.600 |
20/12/2018 | 2,30 | 2,30 | +2,22% | 2,29 | 2,32 | 2,29 | 2,28 | 2,30 | 20 | 5.118.200 |
19/12/2018 | 2,32 | 2,25 | -0,44% | 2,25 | 2,32 | 2,29 | 2,25 | 2,30 | 28 | 35.019.100 |
18/12/2018 | 2,36 | 2,26 | -0,88% | 2,25 | 2,36 | 2,28 | 2,26 | 2,29 | 27 | 121.237.900 |
17/12/2018 | 2,29 | 2,28 | -0,87% | 2,28 | 2,30 | 2,29 | 2,28 | 2,30 | 15 | 4.799.900 |
14/12/2018 | 2,30 | 2,30 | 0,00% | 2,30 | 2,33 | 2,30 | 2,29 | 2,30 | 35 | 11.486.500 |
13/12/2018 | 2,33 | 2,30 | -0,43% | 2,29 | 2,36 | 2,30 | 2,29 | 2,30 | 37 | 11.134.800 |
12/12/2018 | 2,38 | 2,31 | +1,32% | 2,31 | 2,38 | 2,32 | 2,32 | 2,34 | 13 | 813.900 |
11/12/2018 | 2,38 | 2,28 | -5,00% | 2,28 | 2,44 | 2,32 | 2,28 | 2,37 | 59 | 10.141.200 |
10/12/2018 | 2,46 | 2,40 | +0,42% | 2,33 | 2,46 | 2,38 | 2,37 | 2,40 | 29 | 3.703.100 |
7/12/2018 | 2,50 | 2,39 | +0,84% | 2,37 | 2,50 | 2,38 | 2,36 | 2,39 | 29 | 4.731.100 |
6/12/2018 | 2,49 | 2,37 | -3,27% | 2,37 | 2,52 | 2,41 | 2,37 | 2,49 | 64 | 12.266.500 |
5/12/2018 | 2,50 | 2,45 | -2,00% | 2,44 | 2,55 | 2,47 | 2,43 | 2,45 | 40 | 9.806.700 |
4/12/2018 | 2,48 | 2,50 | -0,79% | 2,43 | 2,58 | 2,51 | 2,47 | 2,50 | 28 | 5.210.900 |
3/12/2018 | 2,53 | 2,52 | +0,80% | 2,47 | 2,59 | 2,54 | 2,47 | 2,48 | 41 | 7.494.000 |
30/11/2018 | 2,51 | 2,50 | +6,38% | 2,46 | 2,51 | 2,49 | 2,46 | 2,50 | 25 | 5.812.800 |
29/11/2018 | 2,54 | 2,35 | -4,08% | 2,35 | 2,55 | 2,48 | 2,35 | 2,40 | 55 | 11.191.100 |
28/11/2018 | 2,45 | 2,45 | 0,00% | 2,45 | 2,57 | 2,45 | 2,45 | 2,55 | 67 | 95.674.500 |
27/11/2018 | 2,48 | 2,45 | -0,41% | 2,45 | 2,53 | 2,47 | 2,45 | 2,50 | 338 | 19.848.000 |
26/11/2018 | 2,52 | 2,46 | -1,20% | 2,41 | 2,54 | 2,48 | 2,46 | 2,48 | 37 | 5.508.200 |
23/11/2018 | 2,46 | 2,49 | +1,63% | 2,45 | 2,50 | 2,47 | 2,49 | 2,50 | 25 | 6.945.600 |
22/11/2018 | 2,41 | 2,45 | +1,66% | 2,37 | 2,45 | 2,41 | 2,40 | 2,45 | 28 | 3.818.900 |
21/11/2018 | 2,37 | 2,41 | -2,82% | 2,37 | 2,45 | 2,41 | 2,41 | 2,46 | 166 | 7.113.900 |
19/11/2018 | 2,35 | 2,48 | +5,53% | 2,35 | 2,50 | 2,37 | 2,40 | 2,48 | 61 | 11.887.600 |
16/11/2018 | 2,28 | 2,35 | +2,17% | 2,28 | 2,40 | 2,35 | 2,32 | 2,35 | 33 | 4.983.400 |
14/11/2018 | 2,35 | 2,30 | +0,44% | 2,22 | 2,35 | 2,27 | 2,24 | 2,30 | 37 | 6.927.200 |
13/11/2018 | 2,31 | 2,29 | -0,87% | 2,25 | 2,31 | 2,29 | 2,27 | 2,30 | 25 | 2.961.600 |
12/11/2018 | 2,43 | 2,31 | -6,85% | 2,31 | 2,43 | 2,35 | 2,31 | 2,35 | 75 | 7.902.900 |
9/11/2018 | 2,50 | 2,48 | +2,06% | 2,43 | 2,56 | 2,49 | 2,48 | 2,49 | 38 | 3.716.900 |
8/11/2018 | 2,49 | 2,43 | -2,80% | 2,43 | 2,49 | 2,46 | 2,50 | 2,53 | 4 | 123.000 |
7/11/2018 | 2,51 | 2,50 | -0,40% | 2,50 | 2,52 | 2,51 | 2,50 | 2,52 | 13 | 1.457.700 |
6/11/2018 | 2,51 | 2,51 | +0,40% | 2,51 | 2,55 | 2,52 | 2,51 | 2,59 | 4 | 757.000 |
5/11/2018 | 2,44 | 2,50 | -0,79% | 2,44 | 2,60 | 2,55 | 2,52 | 2,60 | 14 | 1.454.400 |
1/11/2018 | 2,53 | 2,52 | -1,56% | 2,49 | 2,58 | 2,51 | 2,52 | 2,60 | 27 | 7.903.000 |
31/10/2018 | 2,63 | 2,56 | +0,39% | 2,52 | 2,70 | 2,54 | 2,54 | 2,56 | 20 | 3.819.700 |
30/10/2018 | 2,55 | 2,55 | -0,39% | 2,43 | 2,60 | 2,56 | 2,53 | 2,55 | 49 | 19.406.700 |
29/10/2018 | 2,62 | 2,56 | -1,54% | 2,56 | 2,66 | 2,60 | 2,53 | 2,56 | 25 | 8.211.300 |
26/10/2018 | 2,63 | 2,60 | +0,78% | 2,39 | 2,63 | 2,47 | 2,57 | 2,60 | 48 | 6.542.000 |
25/10/2018 | 2,66 | 2,58 | -4,09% | 2,54 | 2,66 | 2,59 | 2,58 | 2,66 | 24 | 5.875.300 |
24/10/2018 | 2,54 | 2,69 | +1,51% | 2,54 | 2,74 | 2,59 | 2,65 | 2,69 | 52 | 11.542.900 |
23/10/2018 | 2,65 | 2,65 | -0,75% | 2,60 | 2,84 | 2,71 | 2,61 | 2,65 | 89 | 20.559.800 |
22/10/2018 | 2,55 | 2,67 | +4,71% | 2,55 | 2,90 | 2,80 | 2,72 | 2,73 | 212 | 57.829.000 |
19/10/2018 | 2,05 | 2,55 | +21,43% | 2,05 | 2,82 | 2,50 | 2,50 | 2,55 | 222 | 34.024.700 |
18/10/2018 | 2,05 | 2,10 | +2,94% | 2,05 | 2,12 | 2,07 | 2,08 | 2,10 | 25 | 5.489.100 |
17/10/2018 | 2,07 | 2,04 | +0,49% | 2,03 | 2,10 | 2,03 | 2,03 | 2,04 | 44 | 13.064.100 |
16/10/2018 | 2,07 | 2,03 | -0,98% | 2,00 | 2,07 | 2,01 | 2,03 | 2,04 | 82 | 13.749.900 |
15/10/2018 | 2,08 | 2,05 | -0,49% | 1,99 | 2,08 | 2,02 | 2,02 | 2,07 | 79 | 9.310.500 |
11/10/2018 | 2,05 | 2,06 | +3,00% | 1,99 | 2,06 | 1,99 | 2,00 | 2,06 | 29 | 16.245.500 |
10/10/2018 | 2,02 | 2,00 | 0,00% | 2,00 | 2,07 | 2,01 | 1,98 | 2,02 | 54 | 11.002.500 |
9/10/2018 | 2,01 | 2,00 | -0,50% | 1,97 | 2,02 | 2,00 | 1,98 | 2,01 | 67 | 20.253.400 |
8/10/2018 | 2,10 | 2,01 | +2,03% | 1,99 | 2,10 | 2,01 | 2,00 | 2,02 | 49 | 8.825.100 |
5/10/2018 | 2,08 | 1,97 | -1,01% | 1,94 | 2,08 | 1,98 | 1,97 | 2,03 | 73 | 15.734.000 |
4/10/2018 | 2,09 | 1,99 | -1,97% | 1,97 | 2,09 | 2,00 | 1,99 | 2,02 | 27 | 7.399.300 |
3/10/2018 | 1,99 | 2,03 | +1,50% | 1,99 | 2,04 | 2,01 | 2,03 | 2,04 | 52 | 11.685.000 |
2/10/2018 | 2,02 | 2,00 | +3,63% | 1,95 | 2,08 | 1,97 | 2,00 | 2,01 | 78 | 15.354.700 |
1/10/2018 | 1,95 | 1,93 | +1,05% | 1,92 | 1,95 | 1,93 | 1,93 | 1,94 | 41 | 7.473.800 |
28/9/2018 | 2,00 | 1,91 | -2,05% | 1,90 | 2,00 | 1,96 | 1,91 | 1,95 | 47 | 7.888.700 |
27/9/2018 | 1,95 | 1,95 | -2,01% | 1,94 | 2,03 | 1,96 | 1,95 | 1,98 | 80 | 9.401.600 |
26/9/2018 | 1,95 | 1,99 | +3,65% | 1,95 | 2,01 | 1,97 | 1,96 | 2,01 | 40 | 10.968.100 |
25/9/2018 | 1,96 | 1,92 | +0,52% | 1,86 | 1,96 | 1,89 | 1,91 | 1,92 | 64 | 7.007.000 |
24/9/2018 | 2,00 | 1,91 | -3,05% | 1,90 | 2,04 | 1,98 | 1,91 | 1,94 | 30 | 4.097.300 |
21/9/2018 | 2,02 | 1,97 | -1,99% | 1,97 | 2,04 | 1,98 | 1,96 | 1,97 | 38 | 13.194.500 |
20/9/2018 | 2,03 | 2,01 | 0,00% | 2,01 | 2,04 | 2,01 | 2,01 | 2,03 | 24 | 5.717.000 |
19/9/2018 | 2,04 | 2,01 | -1,47% | 2,01 | 2,06 | 2,04 | 2,01 | 2,04 | 90 | 65.225.800 |
18/9/2018 | 2,06 | 2,04 | -1,45% | 2,02 | 2,10 | 2,03 | 2,03 | 2,04 | 96 | 60.177.400 |
17/9/2018 | 2,05 | 2,07 | -1,43% | 2,05 | 2,10 | 2,06 | 2,06 | 2,09 | 10 | 41.635.500 |
14/9/2018 | 2,07 | 2,10 | +1,94% | 2,07 | 2,12 | 2,10 | 2,10 | 2,12 | 34 | 11.530.900 |
13/9/2018 | 2,10 | 2,06 | -2,37% | 2,02 | 2,11 | 2,08 | 2,08 | 2,09 | 104 | 17.474.600 |
12/9/2018 | 2,11 | 2,11 | +0,48% | 2,10 | 2,12 | 2,10 | 2,10 | 2,13 | 17 | 14.657.800 |
11/9/2018 | 2,12 | 2,10 | -1,87% | 2,07 | 2,15 | 2,09 | 2,09 | 2,13 | 47 | 11.049.600 |
10/9/2018 | 2,16 | 2,14 | -2,73% | 2,12 | 2,16 | 2,13 | 2,11 | 2,14 | 27 | 10.328.300 |
6/9/2018 | 2,24 | 2,20 | 0,00% | 2,14 | 2,24 | 2,19 | 2,20 | 2,22 | 76 | 15.762.800 |
5/9/2018 | 2,27 | 2,20 | -3,08% | 2,20 | 2,28 | 2,22 | 2,19 | 2,20 | 50 | 9.126.200 |
4/9/2018 | 2,33 | 2,27 | -2,16% | 2,21 | 2,33 | 2,24 | 2,22 | 2,27 | 58 | 9.555.500 |
3/9/2018 | 2,31 | 2,32 | +0,87% | 2,30 | 2,32 | 2,30 | 2,31 | 2,33 | 15 | 9.661.400 |
31/8/2018 | 2,30 | 2,30 | +0,44% | 2,30 | 2,36 | 2,33 | 2,30 | 2,33 | 44 | 9.976.800 |
30/8/2018 | 2,36 | 2,29 | -0,87% | 2,21 | 2,36 | 2,26 | 2,29 | 2,33 | 46 | 7.222.800 |
29/8/2018 | 2,31 | 2,31 | 0,00% | 2,30 | 2,38 | 2,33 | 2,31 | 2,35 | 32 | 7.881.600 |
28/8/2018 | 2,35 | 2,31 | -1,28% | 2,31 | 2,35 | 2,31 | 2,30 | 2,31 | 16 | 1.089.500 |
27/8/2018 | 2,40 | 2,34 | -2,90% | 2,31 | 2,41 | 2,36 | 2,31 | 2,34 | 52 | 10.311.500 |
24/8/2018 | 2,41 | 2,41 | +1,69% | 2,29 | 2,41 | 2,33 | 2,34 | 2,41 | 29 | 5.684.500 |
23/8/2018 | 2,37 | 2,37 | 0,00% | 2,32 | 2,37 | 2,34 | 2,33 | 2,37 | 12 | 1.338.100 |
22/8/2018 | 2,39 | 2,37 | -0,84% | 2,33 | 2,40 | 2,35 | 2,36 | 2,37 | 42 | 2.264.200 |
21/8/2018 | 2,43 | 2,39 | -1,65% | 2,39 | 2,43 | 2,40 | 2,37 | 2,39 | 10 | 2.232.500 |
20/8/2018 | 2,43 | 2,43 | 0,00% | 2,43 | 2,43 | 2,43 | 2,43 | 2,47 | 2 | 48.600 |
17/8/2018 | 2,41 | 2,43 | -3,19% | 2,41 | 2,50 | 2,43 | 2,42 | 2,49 | 7 | 218.900 |
16/8/2018 | 2,37 | 2,51 | +7,26% | 2,37 | 2,51 | 2,42 | 2,39 | 2,51 | 48 | 11.172.800 |
15/8/2018 | 2,45 | 2,34 | -6,40% | 2,34 | 2,54 | 2,41 | 2,34 | 2,47 | 62 | 16.827.700 |
14/8/2018 | 2,41 | 2,50 | +4,17% | 2,38 | 2,50 | 2,41 | 2,41 | 2,50 | 55 | 11.903.800 |
13/8/2018 | 2,48 | 2,40 | -3,23% | 2,38 | 2,48 | 2,41 | 2,40 | 2,47 | 72 | 19.206.800 |
10/8/2018 | 2,50 | 2,48 | -3,13% | 2,44 | 2,52 | 2,45 | 2,43 | 2,48 | 31 | 5.913.200 |
9/8/2018 | 2,56 | 2,56 | +2,81% | 2,56 | 2,56 | 2,56 | 2,50 | 2,53 | 1 | 25.600 |
8/8/2018 | 2,54 | 2,49 | -2,73% | 2,48 | 2,54 | 2,50 | 2,49 | 2,50 | 81 | 21.757.100 |
7/8/2018 | 2,67 | 2,56 | -3,40% | 2,55 | 2,67 | 2,58 | 2,56 | 2,63 | 82 | 21.643.800 |
6/8/2018 | 2,64 | 2,65 | 0,00% | 2,64 | 2,70 | 2,65 | 2,65 | 2,74 | 9 | 5.247.600 |
3/8/2018 | 2,62 | 2,65 | +1,53% | 2,62 | 2,65 | 2,63 | 2,63 | 2,65 | 23 | 2.743.800 |
2/8/2018 | 2,66 | 2,61 | -1,14% | 2,60 | 2,66 | 2,61 | 2,61 | 2,66 | 50 | 9.845.100 |
1/8/2018 | 2,75 | 2,64 | -4,00% | 2,62 | 2,75 | 2,65 | 2,64 | 2,73 | 53 | 13.021.600 |
31/7/2018 | 2,67 | 2,75 | +1,85% | 2,63 | 2,75 | 2,67 | 2,67 | 2,75 | 41 | 8.495.400 |
30/7/2018 | 2,73 | 2,70 | 0,00% | 2,61 | 2,73 | 2,66 | 2,65 | 2,70 | 39 | 6.673.100 |
27/7/2018 | 2,79 | 2,70 | -2,88% | 2,68 | 2,79 | 2,70 | 2,70 | 2,78 | 27 | 6.585.200 |
26/7/2018 | 2,80 | 2,78 | -0,71% | 2,78 | 2,82 | 2,81 | 2,78 | 2,81 | 8 | 1.436.200 |
25/7/2018 | 2,70 | 2,80 | +5,66% | 2,62 | 2,80 | 2,74 | 2,80 | 2,82 | 47 | 19.974.800 |
24/7/2018 | 2,64 | 2,65 | +1,92% | 2,59 | 2,65 | 2,62 | 2,60 | 2,65 | 47 | 12.134.700 |
23/7/2018 | 2,70 | 2,60 | -6,14% | 2,58 | 2,70 | 2,62 | 2,60 | 2,68 | 30 | 2.861.300 |
20/7/2018 | 2,61 | 2,77 | +8,20% | 2,60 | 2,77 | 2,63 | 2,60 | 2,79 | 91 | 33.341.300 |
19/7/2018 | 2,56 | 2,56 | -0,78% | 2,56 | 2,61 | 2,57 | 2,56 | 2,60 | 20 | 5.632.500 |
18/7/2018 | 2,60 | 2,58 | -0,39% | 2,56 | 2,62 | 2,58 | 2,58 | 2,59 | 23 | 12.945.100 |
17/7/2018 | 2,71 | 2,59 | -2,26% | 2,58 | 2,85 | 2,62 | 2,57 | 2,59 | 41 | 7.292.000 |
16/7/2018 | 2,70 | 2,65 | -1,85% | 2,56 | 2,70 | 2,64 | 2,56 | 2,65 | 24 | 5.211.800 |
13/7/2018 | 2,55 | 2,70 | +6,72% | 2,54 | 2,70 | 2,59 | 2,56 | 2,70 | 42 | 12.712.500 |
12/7/2018 | 2,52 | 2,53 | 0,00% | 2,51 | 2,54 | 2,53 | 2,53 | 2,60 | 23 | 5.451.200 |
11/7/2018 | 2,70 | 2,53 | -5,60% | 2,52 | 2,70 | 2,54 | 2,53 | 2,56 | 50 | 11.725.400 |
10/7/2018 | 2,61 | 2,68 | +4,28% | 2,61 | 2,68 | 2,65 | 2,60 | 2,68 | 9 | 2.020.000 |
6/7/2018 | 2,62 | 2,57 | -1,53% | 2,57 | 2,62 | 2,58 | 2,57 | 2,67 | 4 | 361.800 |
5/7/2018 | 2,60 | 2,61 | 0,00% | 2,55 | 2,61 | 2,57 | 2,57 | 2,62 | 10 | 1.621.600 |
4/7/2018 | 2,68 | 2,61 | -1,14% | 2,60 | 2,68 | 2,62 | 2,61 | 2,62 | 10 | 2.201.500 |
3/7/2018 | 2,64 | 2,64 | +0,76% | 2,64 | 2,64 | 2,64 | 2,55 | 2,65 | 3 | 1.108.800 |
2/7/2018 | 2,58 | 2,62 | +2,34% | 2,53 | 2,62 | 2,57 | 2,55 | 2,62 | 13 | 4.049.100 |
29/6/2018 | 2,60 | 2,56 | -2,66% | 2,53 | 2,61 | 2,55 | 2,56 | 2,61 | 41 | 10.726.300 |
28/6/2018 | 2,55 | 2,63 | +2,73% | 2,55 | 2,63 | 2,59 | 2,56 | 2,63 | 21 | 9.164.700 |
27/6/2018 | 2,53 | 2,56 | -0,78% | 2,53 | 2,57 | 2,55 | 2,54 | 2,56 | 12 | 6.445.800 |
26/6/2018 | 2,60 | 2,58 | -4,44% | 2,52 | 2,60 | 2,57 | 2,56 | 2,67 | 37 | 42.587.800 |
25/6/2018 | 2,60 | 2,70 | +3,85% | 2,60 | 2,70 | 2,60 | 2,60 | 2,70 | 5 | 26.081.000 |
22/6/2018 | 2,60 | 2,60 | -3,70% | 2,60 | 2,60 | 2,60 | 2,60 | 2,70 | 4 | 13.260.000 |
21/6/2018 | 2,47 | 2,70 | +9,76% | 2,44 | 2,70 | 2,48 | 2,48 | 2,70 | 66 | 16.092.600 |
20/6/2018 | 2,48 | 2,46 | -6,46% | 2,43 | 2,50 | 2,47 | 2,45 | 2,48 | 39 | 7.049.300 |
19/6/2018 | 2,42 | 2,63 | +9,13% | 2,42 | 2,63 | 2,48 | 2,43 | 2,63 | 54 | 10.870.200 |
18/6/2018 | 2,50 | 2,41 | -3,60% | 2,41 | 2,51 | 2,45 | 2,41 | 2,45 | 50 | 14.000.700 |
15/6/2018 | 2,62 | 2,50 | -2,72% | 2,50 | 2,62 | 2,53 | 2,49 | 2,57 | 20 | 5.203.700 |
14/6/2018 | 2,60 | 2,57 | +2,39% | 2,56 | 2,60 | 2,58 | 2,51 | 2,69 | 29 | 7.333.500 |
13/6/2018 | 2,52 | 2,51 | -1,57% | 2,50 | 2,56 | 2,51 | 2,51 | 2,55 | 17 | 1.862.700 |
12/6/2018 | 2,56 | 2,55 | -1,92% | 2,50 | 2,60 | 2,51 | 2,52 | 2,55 | 32 | 10.099.900 |
11/6/2018 | 2,64 | 2,60 | -1,89% | 2,59 | 2,65 | 2,60 | 2,57 | 2,60 | 17 | 2.998.900 |
8/6/2018 | 2,60 | 2,65 | +1,53% | 2,60 | 2,70 | 2,62 | 2,61 | 2,70 | 5 | 604.000 |
7/6/2018 | 2,83 | 2,61 | -8,10% | 2,61 | 2,83 | 2,67 | 2,61 | 2,72 | 40 | 6.266.800 |
6/6/2018 | 2,72 | 2,84 | +4,80% | 2,71 | 2,85 | 2,76 | 2,71 | 2,85 | 53 | 19.751.000 |
5/6/2018 | 2,70 | 2,71 | +0,74% | 2,69 | 2,71 | 2,70 | 2,69 | 2,71 | 41 | 19.938.000 |
4/6/2018 | 2,65 | 2,69 | +1,51% | 2,64 | 2,69 | 2,65 | 2,69 | 2,71 | 5 | 583.300 |
1/6/2018 | 2,67 | 2,65 | -3,64% | 2,60 | 2,67 | 2,64 | 2,65 | 2,66 | 31 | 9.136.400 |
30/5/2018 | 2,69 | 2,75 | +3,00% | 2,69 | 2,75 | 2,72 | 2,71 | 2,75 | 28 | 7.092.500 |
29/5/2018 | 2,74 | 2,67 | -2,91% | 2,67 | 2,75 | 2,71 | 2,67 | 2,75 | 9 | 1.139.300 |
28/5/2018 | 2,68 | 2,75 | 0,00% | 2,67 | 2,75 | 2,72 | 2,67 | 2,75 | 19 | 2.347.300 |
25/5/2018 | 2,71 | 2,75 | +4,17% | 2,70 | 2,75 | 2,72 | 2,67 | 2,75 | 13 | 1.853.600 |
24/5/2018 | 2,62 | 2,64 | -1,49% | 2,60 | 2,69 | 2,63 | 2,63 | 2,70 | 59 | 20.403.900 |
23/5/2018 | 2,77 | 2,68 | -3,25% | 2,68 | 2,77 | 2,74 | 2,66 | 2,68 | 48 | 9.363.600 |
22/5/2018 | 2,80 | 2,77 | -1,07% | 2,77 | 2,82 | 2,80 | 2,77 | 2,80 | 13 | 1.290.200 |
21/5/2018 | 2,83 | 2,80 | -1,06% | 2,80 | 2,84 | 2,82 | 2,78 | 2,80 | 7 | 2.570.700 |
18/5/2018 | 2,88 | 2,83 | -0,70% | 2,78 | 2,88 | 2,83 | 2,80 | 2,83 | 14 | 2.753.700 |
17/5/2018 | 2,89 | 2,85 | -1,72% | 2,82 | 2,89 | 2,85 | 2,81 | 2,85 | 15 | 14.138.800 |
16/5/2018 | 2,96 | 2,90 | -3,33% | 2,88 | 2,96 | 2,90 | 2,85 | 2,97 | 22 | 10.589.200 |
15/5/2018 | 2,95 | 3,00 | 0,00% | 2,95 | 3,00 | 2,95 | 2,96 | 3,00 | 3 | 31.685.000 |
14/5/2018 | 3,00 | 3,00 | -0,99% | 3,00 | 3,00 | 3,00 | 2,95 | 3,00 | 3 | 150.000 |
11/5/2018 | 2,91 | 3,03 | +3,77% | 2,89 | 3,03 | 2,94 | 2,93 | 3,03 | 19 | 7.175.600 |
10/5/2018 | 2,93 | 2,92 | -0,34% | 2,90 | 2,93 | 2,92 | 2,91 | 2,92 | 13 | 20.311.100 |
9/5/2018 | 2,94 | 2,93 | +0,34% | 2,87 | 2,96 | 2,93 | 2,87 | 2,93 | 21 | 8.385.900 |
8/5/2018 | 2,94 | 2,92 | -3,31% | 2,92 | 2,96 | 2,93 | 2,91 | 2,92 | 21 | 4.199.900 |
7/5/2018 | 2,95 | 3,02 | 0,00% | 2,95 | 3,02 | 2,95 | 2,96 | 3,01 | 2 | 384.200 |
4/5/2018 | 2,97 | 3,02 | -0,33% | 2,94 | 3,02 | 2,96 | 2,96 | 3,03 | 32 | 10.599.100 |
3/5/2018 | 3,09 | 3,03 | -1,30% | 2,97 | 3,09 | 3,00 | 2,98 | 3,03 | 54 | 26.086.900 |
2/5/2018 | 3,10 | 3,07 | -2,23% | 3,06 | 3,10 | 3,08 | 3,07 | 3,12 | 11 | 740.600 |
30/4/2018 | 3,13 | 3,14 | -0,32% | 3,13 | 3,14 | 3,13 | 3,07 | 3,14 | 4 | 784.500 |
27/4/2018 | 3,16 | 3,15 | -0,63% | 3,15 | 3,16 | 3,15 | 3,12 | 3,15 | 2 | 63.100 |
26/4/2018 | 3,15 | 3,17 | +1,28% | 3,15 | 3,18 | 3,16 | 3,08 | 3,16 | 3 | 190.100 |
25/4/2018 | 3,10 | 3,13 | +0,97% | 3,05 | 3,13 | 3,09 | 3,07 | 3,13 | 17 | 1.887.600 |
24/4/2018 | 3,12 | 3,10 | -2,82% | 3,09 | 3,13 | 3,10 | 3,10 | 3,15 | 11 | 4.880.700 |
23/4/2018 | 3,22 | 3,19 | -1,24% | 3,15 | 3,22 | 3,18 | 3,11 | 3,19 | 5 | 318.300 |
20/4/2018 | 3,13 | 3,23 | +3,86% | 3,13 | 3,23 | 3,18 | 3,13 | 3,23 | 16 | 5.251.700 |
19/4/2018 | 3,11 | 3,11 | -3,12% | 3,11 | 3,12 | 3,11 | 3,11 | 3,20 | 14 | 2.769.700 |
18/4/2018 | 3,10 | 3,21 | +3,55% | 3,10 | 3,21 | 3,11 | 3,10 | 3,21 | 15 | 6.763.800 |
17/4/2018 | 3,12 | 3,10 | -3,13% | 3,10 | 3,12 | 3,10 | 3,10 | 3,15 | 5 | 248.300 |
16/4/2018 | 3,07 | 3,20 | -0,31% | 3,06 | 3,20 | 3,09 | 3,20 | 3,21 | 29 | 36.585.500 |
13/4/2018 | 3,13 | 3,21 | +2,56% | 3,09 | 3,21 | 3,12 | 3,08 | 3,23 | 11 | 1.971.700 |
12/4/2018 | 3,12 | 3,13 | -3,10% | 3,12 | 3,13 | 3,12 | 3,14 | 3,19 | 2 | 62.500 |
11/4/2018 | 3,03 | 3,23 | +6,60% | 3,03 | 3,23 | 3,10 | 0,00 | 0,00 | 41 | 10.940.500 |
10/4/2018 | 3,05 | 3,03 | -1,30% | 3,03 | 3,05 | 3,04 | 3,03 | 3,11 | 3 | 91.300 |
9/4/2018 | 3,07 | 3,07 | +0,66% | 3,07 | 3,07 | 3,07 | 3,02 | 3,07 | 2 | 184.200 |
6/4/2018 | 3,12 | 3,05 | -2,24% | 3,05 | 3,12 | 3,08 | 3,05 | 3,08 | 17 | 3.266.800 |
5/4/2018 | 3,05 | 3,12 | +3,65% | 3,02 | 3,12 | 3,04 | 3,05 | 3,12 | 38 | 65.086.500 |
4/4/2018 | 3,10 | 3,01 | -2,90% | 3,00 | 3,12 | 3,00 | 3,01 | 3,03 | 110 | 28.985.100 |
3/4/2018 | 3,23 | 3,10 | -3,13% | 3,10 | 3,23 | 3,13 | 3,10 | 3,15 | 68 | 24.450.100 |
2/4/2018 | 3,29 | 3,20 | -1,54% | 3,20 | 3,29 | 3,20 | 3,16 | 3,20 | 6 | 994.600 |
29/3/2018 | 3,24 | 3,25 | +0,93% | 3,24 | 3,30 | 3,24 | 3,22 | 3,29 | 14 | 60.981.200 |
28/3/2018 | 3,35 | 3,22 | -5,57% | 3,22 | 3,35 | 3,31 | 3,22 | 3,29 | 33 | 43.006.000 |
27/3/2018 | 3,25 | 3,41 | +3,65% | 3,24 | 3,41 | 3,25 | 3,29 | 3,42 | 17 | 34.707.100 |
26/3/2018 | 3,27 | 3,29 | +0,61% | 3,27 | 3,29 | 3,28 | 3,21 | 3,25 | 3 | 1.644.600 |
23/3/2018 | 3,37 | 3,27 | -2,39% | 3,20 | 3,37 | 3,20 | 3,20 | 3,28 | 63 | 18.481.900 |
22/3/2018 | 3,37 | 3,35 | -0,89% | 3,26 | 3,37 | 3,29 | 3,28 | 3,35 | 9 | 1.746.200 |
21/3/2018 | 3,15 | 3,38 | +4,97% | 3,15 | 3,38 | 3,22 | 3,23 | 3,38 | 24 | 3.805.300 |
20/3/2018 | 3,30 | 3,22 | -4,73% | 3,22 | 3,45 | 3,42 | 3,22 | 3,41 | 13 | 4.789.500 |
19/3/2018 | 3,29 | 3,38 | +3,36% | 3,29 | 3,40 | 3,35 | 3,29 | 3,38 | 24 | 8.880.500 |
16/3/2018 | 3,35 | 3,27 | -4,39% | 3,16 | 3,35 | 3,26 | 3,20 | 3,27 | 23 | 3.591.400 |
15/3/2018 | 3,25 | 3,42 | +5,56% | 3,21 | 3,42 | 3,32 | 3,22 | 3,42 | 31 | 8.220.700 |
14/3/2018 | 3,30 | 3,24 | -4,14% | 3,24 | 3,31 | 3,27 | 3,24 | 3,29 | 7 | 688.000 |
13/3/2018 | 3,34 | 3,38 | -1,46% | 3,33 | 3,38 | 3,35 | 3,25 | 3,38 | 12 | 905.200 |
12/3/2018 | 3,23 | 3,43 | +6,85% | 3,23 | 3,43 | 3,32 | 3,25 | 3,43 | 12 | 2.291.300 |
9/3/2018 | 3,20 | 3,21 | -0,31% | 3,20 | 3,22 | 3,20 | 3,21 | 3,24 | 16 | 8.150.800 |
8/3/2018 | 3,22 | 3,22 | -2,13% | 3,22 | 3,22 | 3,22 | 3,23 | 3,27 | 2 | 14.490.000 |
7/3/2018 | 3,14 | 3,29 | +4,44% | 3,14 | 3,29 | 3,18 | 3,14 | 3,29 | 16 | 5.312.500 |
6/3/2018 | 3,23 | 3,15 | -2,17% | 3,15 | 3,24 | 3,20 | 3,15 | 3,18 | 37 | 7.841.900 |
5/3/2018 | 3,27 | 3,22 | -0,92% | 3,22 | 3,27 | 3,24 | 3,22 | 3,28 | 9 | 552.100 |
2/3/2018 | 3,43 | 3,25 | -5,52% | 3,22 | 3,43 | 3,25 | 3,25 | 3,35 | 40 | 8.008.900 |
28/2/2018 | 3,42 | 3,44 | +1,18% | 3,34 | 3,44 | 3,39 | 3,22 | 3,44 | 17 | 3.669.300 |
27/2/2018 | 3,25 | 3,40 | +4,62% | 3,21 | 3,40 | 3,32 | 3,21 | 3,40 | 28 | 9.199.200 |
26/2/2018 | 3,31 | 3,25 | -1,52% | 3,22 | 3,33 | 3,28 | 3,22 | 3,25 | 27 | 6.143.800 |
23/2/2018 | 3,30 | 3,30 | -0,90% | 3,30 | 3,33 | 3,30 | 3,29 | 3,31 | 5 | 528.500 |
22/2/2018 | 3,35 | 3,33 | -1,48% | 3,32 | 3,35 | 3,34 | 3,30 | 3,33 | 6 | 34.101.600 |
21/2/2018 | 3,27 | 3,38 | +3,68% | 3,25 | 3,38 | 3,29 | 3,25 | 3,38 | 26 | 4.387.900 |
20/2/2018 | 3,31 | 3,26 | -3,83% | 3,26 | 3,38 | 3,28 | 3,25 | 3,28 | 19 | 3.971.700 |
19/2/2018 | 3,40 | 3,39 | -0,29% | 3,30 | 3,40 | 3,37 | 3,31 | 3,38 | 7 | 3.275.900 |
16/2/2018 | 3,26 | 3,40 | +3,98% | 3,26 | 3,40 | 3,34 | 3,28 | 3,40 | 28 | 6.393.300 |
15/2/2018 | 3,38 | 3,27 | -3,25% | 3,27 | 3,38 | 3,31 | 3,27 | 3,35 | 15 | 1.390.500 |
14/2/2018 | 3,39 | 3,38 | -0,59% | 3,38 | 3,43 | 3,38 | 3,35 | 3,38 | 8 | 3.456.100 |
9/2/2018 | 3,55 | 3,40 | -2,58% | 3,39 | 3,55 | 3,44 | 3,39 | 3,48 | 51 | 9.425.900 |
8/2/2018 | 3,38 | 3,49 | +2,95% | 3,34 | 3,59 | 3,47 | 3,45 | 3,49 | 390 | 142.504.900 |
7/2/2018 | 3,29 | 3,39 | +3,04% | 3,29 | 3,39 | 3,30 | 3,26 | 3,39 | 67 | 45.607.500 |
6/2/2018 | 3,20 | 3,29 | +0,92% | 3,20 | 3,32 | 3,22 | 3,25 | 3,29 | 12 | 3.898.300 |
5/2/2018 | 3,40 | 3,26 | 0,00% | 3,26 | 3,40 | 3,32 | 3,25 | 3,30 | 17 | 4.027.500 |
2/2/2018 | 3,25 | 3,26 | -0,31% | 3,25 | 3,28 | 3,25 | 3,27 | 3,28 | 8 | 1.920.400 |
1/2/2018 | 3,35 | 3,27 | -2,39% | 3,27 | 3,35 | 3,29 | 3,27 | 3,30 | 15 | 2.369.000 |
31/1/2018 | 3,35 | 3,35 | 0,00% | 3,35 | 3,37 | 3,35 | 3,31 | 3,35 | 8 | 1.474.400 |
30/1/2018 | 3,28 | 3,35 | +2,13% | 3,28 | 3,35 | 3,28 | 3,28 | 3,35 | 4 | 2.298.600 |
29/1/2018 | 3,32 | 3,28 | -1,20% | 3,28 | 3,32 | 3,28 | 3,28 | 3,33 | 19 | 6.991.400 |
26/1/2018 | 3,33 | 3,32 | +0,61% | 3,31 | 3,39 | 3,32 | 3,28 | 3,39 | 27 | 5.786.100 |
24/1/2018 | 3,34 | 3,30 | -2,65% | 3,30 | 3,38 | 3,30 | 3,30 | 3,35 | 31 | 11.115.600 |
23/1/2018 | 3,49 | 3,39 | +2,11% | 3,38 | 3,49 | 3,43 | 3,34 | 3,39 | 19 | 3.608.600 |
22/1/2018 | 3,44 | 3,32 | -3,49% | 3,32 | 3,44 | 3,34 | 3,32 | 3,47 | 8 | 1.438.800 |
19/1/2018 | 3,50 | 3,44 | +1,78% | 3,36 | 3,50 | 3,39 | 3,34 | 3,44 | 9 | 1.631.300 |
18/1/2018 | 3,32 | 3,38 | -0,29% | 3,31 | 3,39 | 3,34 | 3,31 | 3,38 | 8 | 501.800 |
17/1/2018 | 3,48 | 3,39 | -2,59% | 3,39 | 3,48 | 3,41 | 3,29 | 3,39 | 17 | 6.213.100 |
16/1/2018 | 3,40 | 3,48 | +1,75% | 3,40 | 3,50 | 3,43 | 3,40 | 3,48 | 11 | 4.187.600 |
15/1/2018 | 3,40 | 3,42 | +0,59% | 3,40 | 3,44 | 3,41 | 3,36 | 3,42 | 21 | 6.660.500 |
12/1/2018 | 3,54 | 3,40 | -2,86% | 3,40 | 3,54 | 3,45 | 3,40 | 3,43 | 6 | 793.500 |
11/1/2018 | 3,50 | 3,50 | +1,45% | 3,45 | 3,50 | 3,49 | 3,41 | 3,47 | 7 | 2.132.300 |
10/1/2018 | 3,45 | 3,45 | 0,00% | 3,45 | 3,45 | 3,45 | 3,38 | 3,43 | 1 | 34.500 |
9/1/2018 | 3,47 | 3,45 | -0,58% | 3,45 | 3,50 | 3,48 | 3,40 | 3,45 | 11 | 3.867.200 |
8/1/2018 | 3,34 | 3,47 | +3,89% | 3,29 | 3,47 | 3,41 | 3,36 | 3,47 | 28 | 8.542.900 |
5/1/2018 | 3,34 | 3,34 | -1,47% | 3,34 | 3,44 | 3,34 | 3,34 | 3,37 | 18 | 7.791.800 |
4/1/2018 | 3,37 | 3,39 | +1,80% | 3,34 | 3,39 | 3,35 | 3,34 | 3,39 | 19 | 5.772.300 |
3/1/2018 | 3,35 | 3,33 | -4,31% | 3,33 | 3,38 | 3,35 | 3,33 | 3,40 | 18 | 5.066.100 |
2/1/2018 | 3,48 | 3,48 | -0,57% | 3,48 | 3,48 | 3,48 | 3,25 | 3,47 | 2 | 417.600 |
28/12/2017 | 3,31 | 3,50 | +6,06% | 3,28 | 3,50 | 3,35 | 3,50 | 3,55 | 20 | 10.866.000 |
27/12/2017 | 3,41 | 3,30 | -3,23% | 3,30 | 3,41 | 3,33 | 3,30 | 3,31 | 37 | 22.169.200 |
26/12/2017 | 3,32 | 3,41 | +0,29% | 3,32 | 3,41 | 3,35 | 3,35 | 3,55 | 22 | 7.442.500 |
22/12/2017 | 3,51 | 3,40 | -2,86% | 3,36 | 3,51 | 3,40 | 3,37 | 3,40 | 32 | 7.804.400 |
21/12/2017 | 3,46 | 3,50 | -0,28% | 3,40 | 3,68 | 3,46 | 3,50 | 3,51 | 37 | 107.433.000 |
20/12/2017 | 3,49 | 3,51 | +1,15% | 3,46 | 3,68 | 3,53 | 3,43 | 3,50 | 88 | 45.553.900 |
19/12/2017 | 3,40 | 3,47 | +0,58% | 3,38 | 3,48 | 3,44 | 3,31 | 3,47 | 56 | 16.266.200 |
18/12/2017 | 3,37 | 3,45 | +2,07% | 3,37 | 3,47 | 3,42 | 3,45 | 3,46 | 90 | 35.909.400 |
15/12/2017 | 3,18 | 3,38 | +6,29% | 3,17 | 3,38 | 3,29 | 3,35 | 3,38 | 118 | 34.639.400 |
14/12/2017 | 3,03 | 3,18 | +4,95% | 3,01 | 3,18 | 3,07 | 3,16 | 3,17 | 41 | 11.085.600 |
13/12/2017 | 3,00 | 3,03 | +0,33% | 3,00 | 3,04 | 3,00 | 3,00 | 3,03 | 51 | 1.142.808.300 |
12/12/2017 | 2,98 | 3,02 | +0,67% | 2,92 | 3,02 | 2,98 | 2,95 | 3,02 | 31 | 10.605.900 |
11/12/2017 | 3,01 | 3,00 | -0,33% | 3,00 | 3,03 | 3,01 | 2,96 | 3,00 | 11 | 1.535.500 |
8/12/2017 | 3,01 | 3,01 | -1,31% | 3,01 | 3,04 | 3,03 | 2,96 | 3,01 | 11 | 1.242.300 |
7/12/2017 | 3,01 | 3,05 | 0,00% | 3,01 | 3,05 | 3,02 | 3,01 | 3,04 | 5 | 4.049.000 |
6/12/2017 | 3,03 | 3,05 | -0,65% | 3,03 | 3,05 | 3,03 | 3,04 | 3,05 | 3 | 182.000 |
5/12/2017 | 3,07 | 3,07 | +1,99% | 3,07 | 3,07 | 3,07 | 2,97 | 3,07 | 1 | 30.700 |
4/12/2017 | 2,95 | 3,01 | +1,01% | 2,94 | 3,12 | 3,03 | 3,01 | 3,12 | 19 | 8.551.200 |
1/12/2017 | 2,94 | 2,98 | +1,36% | 2,94 | 3,00 | 2,95 | 2,95 | 3,00 | 10 | 3.696.400 |
30/11/2017 | 3,03 | 2,94 | -2,97% | 2,94 | 3,03 | 2,94 | 2,96 | 2,99 | 11 | 3.830.200 |
29/11/2017 | 3,04 | 3,03 | +2,02% | 3,00 | 3,04 | 3,01 | 2,97 | 3,03 | 12 | 7.026.800 |
28/11/2017 | 2,97 | 2,97 | +0,68% | 2,96 | 2,97 | 2,96 | 2,97 | 3,02 | 5 | 237.000 |
27/11/2017 | 3,02 | 2,95 | -2,32% | 2,95 | 3,02 | 2,98 | 2,95 | 3,03 | 8 | 507.700 |
24/11/2017 | 3,02 | 3,02 | -1,95% | 3,02 | 3,05 | 3,02 | 3,02 | 3,07 | 22 | 2.809.200 |
23/11/2017 | 3,01 | 3,08 | +1,32% | 3,01 | 3,09 | 3,05 | 3,02 | 3,08 | 23 | 3.849.800 |
22/11/2017 | 3,01 | 3,04 | +0,33% | 3,01 | 3,05 | 3,04 | 3,02 | 3,04 | 12 | 1.794.200 |
21/11/2017 | 3,05 | 3,03 | -1,62% | 3,03 | 3,08 | 3,04 | 3,03 | 3,06 | 17 | 3.708.900 |
17/11/2017 | 3,07 | 3,08 | +0,65% | 3,05 | 3,10 | 3,08 | 3,04 | 3,08 | 16 | 4.379.100 |
16/11/2017 | 3,15 | 3,06 | -0,65% | 3,05 | 3,15 | 3,07 | 3,06 | 3,12 | 16 | 2.093.800 |
14/11/2017 | 3,11 | 3,08 | +0,65% | 3,00 | 3,11 | 3,07 | 3,00 | 3,10 | 43 | 16.305.400 |
13/11/2017 | 3,05 | 3,06 | +0,33% | 3,00 | 3,12 | 3,05 | 3,02 | 3,06 | 121 | 11.636.100 |
10/11/2017 | 2,90 | 3,05 | -4,09% | 2,90 | 3,13 | 2,95 | 3,01 | 3,05 | 270 | 57.127.300 |
9/11/2017 | 3,15 | 3,18 | -0,31% | 3,14 | 3,18 | 3,14 | 3,14 | 3,19 | 5 | 817.500 |
8/11/2017 | 3,18 | 3,19 | +2,57% | 3,15 | 3,19 | 3,15 | 3,14 | 3,19 | 11 | 4.604.700 |
7/11/2017 | 3,19 | 3,11 | -4,01% | 3,09 | 3,19 | 3,13 | 3,11 | 3,15 | 47 | 33.120.600 |
6/11/2017 | 3,22 | 3,24 | 0,00% | 3,19 | 3,25 | 3,20 | 3,19 | 3,25 | 18 | 11.586.100 |
3/11/2017 | 3,23 | 3,24 | -1,22% | 3,23 | 3,34 | 3,25 | 3,24 | 3,27 | 19 | 2.536.000 |
1/11/2017 | 3,22 | 3,28 | +1,23% | 3,21 | 3,33 | 3,24 | 3,23 | 3,29 | 29 | 5.392.400 |
31/10/2017 | 3,20 | 3,24 | +1,25% | 3,20 | 3,24 | 3,20 | 3,20 | 3,24 | 11 | 4.518.900 |
30/10/2017 | 3,20 | 3,20 | -0,31% | 3,20 | 3,27 | 3,23 | 3,20 | 3,22 | 23 | 6.668.100 |
27/10/2017 | 3,21 | 3,21 | 0,00% | 3,21 | 3,22 | 3,21 | 3,19 | 3,21 | 8 | 2.506.500 |
26/10/2017 | 3,22 | 3,21 | -0,31% | 3,19 | 3,22 | 3,20 | 3,17 | 3,21 | 15 | 7.055.100 |
25/10/2017 | 3,22 | 3,22 | -0,31% | 3,19 | 3,23 | 3,19 | 3,18 | 3,22 | 11 | 4.666.900 |
24/10/2017 | 3,20 | 3,23 | -0,31% | 3,19 | 3,24 | 3,20 | 3,20 | 3,23 | 23 | 6.600.100 |
23/10/2017 | 3,22 | 3,24 | +1,57% | 3,20 | 3,24 | 3,22 | 3,19 | 3,23 | 9 | 4.192.400 |
20/10/2017 | 3,20 | 3,19 | +0,63% | 3,17 | 3,29 | 3,19 | 3,19 | 3,23 | 39 | 20.430.900 |
19/10/2017 | 3,28 | 3,17 | -2,46% | 3,17 | 3,28 | 3,18 | 3,17 | 3,21 | 16 | 2.740.600 |
18/10/2017 | 3,29 | 3,25 | 0,00% | 3,20 | 3,35 | 3,24 | 3,22 | 3,25 | 51 | 17.937.000 |
17/10/2017 | 3,26 | 3,25 | -1,81% | 3,15 | 3,36 | 3,22 | 3,21 | 3,25 | 143 | 48.809.300 |
16/10/2017 | 3,20 | 3,31 | +3,44% | 3,20 | 3,36 | 3,28 | 3,31 | 3,35 | 41 | 13.197.800 |
13/10/2017 | 3,12 | 3,20 | +2,56% | 3,12 | 3,32 | 3,19 | 3,20 | 3,27 | 94 | 41.336.200 |
11/10/2017 | 3,14 | 3,12 | -0,32% | 3,10 | 3,14 | 3,11 | 3,12 | 3,13 | 42 | 14.100.100 |
10/10/2017 | 3,13 | 3,13 | +0,64% | 3,11 | 3,22 | 3,14 | 3,12 | 3,14 | 37 | 8.016.100 |
9/10/2017 | 3,19 | 3,11 | -1,89% | 3,11 | 3,19 | 3,12 | 3,11 | 3,15 | 29 | 7.134.500 |
6/10/2017 | 3,14 | 3,17 | +0,63% | 3,13 | 3,17 | 3,14 | 3,14 | 3,17 | 23 | 6.130.500 |
5/10/2017 | 3,18 | 3,15 | -0,94% | 3,13 | 3,21 | 3,14 | 3,15 | 3,17 | 45 | 16.846.500 |
4/10/2017 | 3,17 | 3,18 | +1,92% | 3,12 | 3,20 | 3,15 | 3,15 | 3,18 | 23 | 7.695.100 |
3/10/2017 | 3,11 | 3,12 | 0,00% | 3,11 | 3,18 | 3,14 | 3,12 | 3,17 | 20 | 8.032.000 |
2/10/2017 | 3,13 | 3,12 | 0,00% | 3,12 | 3,17 | 3,12 | 3,11 | 3,14 | 31 | 16.490.800 |
29/9/2017 | 3,19 | 3,12 | +0,65% | 3,10 | 3,19 | 3,12 | 3,12 | 3,13 | 42 | 16.449.100 |
28/9/2017 | 3,19 | 3,10 | -2,21% | 3,10 | 3,19 | 3,13 | 3,10 | 3,15 | 45 | 31.406.200 |
27/9/2017 | 3,16 | 3,17 | -0,31% | 3,11 | 3,19 | 3,15 | 3,15 | 3,17 | 39 | 13.051.800 |
26/9/2017 | 3,18 | 3,18 | -0,63% | 3,18 | 3,25 | 3,20 | 3,17 | 3,19 | 14 | 5.344.100 |
25/9/2017 | 3,19 | 3,20 | 0,00% | 3,18 | 3,22 | 3,19 | 3,18 | 3,20 | 16 | 9.032.800 |
22/9/2017 | 3,25 | 3,20 | -1,54% | 3,20 | 3,27 | 3,22 | 3,20 | 3,23 | 33 | 13.636.600 |
21/9/2017 | 3,29 | 3,25 | -1,81% | 3,23 | 3,30 | 3,25 | 3,25 | 3,26 | 11 | 1.755.700 |
20/9/2017 | 3,20 | 3,31 | +3,44% | 3,20 | 3,33 | 3,27 | 3,21 | 3,31 | 78 | 12.826.300 |
19/9/2017 | 3,20 | 3,20 | -0,31% | 3,17 | 3,20 | 3,19 | 3,18 | 3,20 | 22 | 5.872.700 |
18/9/2017 | 3,23 | 3,21 | -0,93% | 3,20 | 3,33 | 3,25 | 3,20 | 3,21 | 79 | 36.181.700 |
15/9/2017 | 3,17 | 3,24 | +2,21% | 3,13 | 3,25 | 3,15 | 3,18 | 3,23 | 66 | 10.453.100 |
14/9/2017 | 3,19 | 3,17 | -0,94% | 3,17 | 3,19 | 3,17 | 3,16 | 3,18 | 40 | 20.950.300 |
13/9/2017 | 3,21 | 3,20 | -0,62% | 3,18 | 3,22 | 3,20 | 3,19 | 3,21 | 12 | 5.733.700 |
12/9/2017 | 3,22 | 3,22 | +0,63% | 3,18 | 3,25 | 3,22 | 3,20 | 3,22 | 52 | 14.467.800 |
11/9/2017 | 3,23 | 3,20 | -0,62% | 3,20 | 3,24 | 3,20 | 3,19 | 3,20 | 37 | 20.630.400 |
8/9/2017 | 3,19 | 3,22 | +0,31% | 3,18 | 3,22 | 3,20 | 3,20 | 3,22 | 42 | 15.491.200 |
6/9/2017 | 3,20 | 3,21 | -0,31% | 3,19 | 3,28 | 3,22 | 3,20 | 3,25 | 37 | 10.322.800 |
5/9/2017 | 3,25 | 3,22 | -0,62% | 3,19 | 3,25 | 3,22 | 3,20 | 3,22 | 18 | 6.264.900 |
4/9/2017 | 3,24 | 3,24 | +0,31% | 3,18 | 3,25 | 3,20 | 3,20 | 3,24 | 20 | 7.493.300 |
1/9/2017 | 3,22 | 3,23 | +0,31% | 3,19 | 3,25 | 3,21 | 3,22 | 3,23 | 26 | 7.305.300 |
31/8/2017 | 3,26 | 3,22 | -1,23% | 3,20 | 3,26 | 3,24 | 3,21 | 3,22 | 27 | 9.269.300 |
30/8/2017 | 3,35 | 3,26 | -2,69% | 3,26 | 3,35 | 3,28 | 3,26 | 3,28 | 23 | 6.401.100 |
29/8/2017 | 3,33 | 3,35 | +2,13% | 3,29 | 3,35 | 3,31 | 3,31 | 3,34 | 13 | 2.422.100 |
28/8/2017 | 3,37 | 3,28 | -2,38% | 3,28 | 3,37 | 3,30 | 3,28 | 3,34 | 15 | 1.552.100 |
25/8/2017 | 3,35 | 3,36 | +0,30% | 3,27 | 3,37 | 3,31 | 3,27 | 3,36 | 54 | 16.527.600 |
24/8/2017 | 3,33 | 3,35 | +1,82% | 3,30 | 3,37 | 3,33 | 3,29 | 3,35 | 44 | 12.623.800 |
23/8/2017 | 3,30 | 3,29 | -0,30% | 3,27 | 3,30 | 3,28 | 3,27 | 3,29 | 13 | 3.749.800 |
22/8/2017 | 3,29 | 3,30 | -0,30% | 3,28 | 3,32 | 3,30 | 3,28 | 3,30 | 27 | 18.680.500 |
21/8/2017 | 3,21 | 3,31 | +3,12% | 3,20 | 3,36 | 3,28 | 3,31 | 3,32 | 67 | 12.240.900 |
18/8/2017 | 3,34 | 3,21 | -3,89% | 3,21 | 3,35 | 3,29 | 3,21 | 3,22 | 24 | 9.622.500 |
17/8/2017 | 3,25 | 3,34 | +1,21% | 3,25 | 3,40 | 3,36 | 3,34 | 3,38 | 37 | 15.035.600 |
16/8/2017 | 3,25 | 3,30 | +2,17% | 3,20 | 3,31 | 3,27 | 3,30 | 3,34 | 21 | 6.977.400 |
15/8/2017 | 3,17 | 3,23 | -6,38% | 3,13 | 3,32 | 3,21 | 3,23 | 3,25 | 119 | 38.565.600 |
14/8/2017 | 3,40 | 3,45 | +1,47% | 3,40 | 3,48 | 3,44 | 3,40 | 3,45 | 18 | 6.547.200 |
11/8/2017 | 3,47 | 3,40 | 0,00% | 3,35 | 3,48 | 3,40 | 3,35 | 3,40 | 36 | 11.157.200 |
10/8/2017 | 3,41 | 3,40 | -1,73% | 3,39 | 3,47 | 3,40 | 3,40 | 3,41 | 18 | 7.499.200 |
9/8/2017 | 3,40 | 3,46 | +1,76% | 3,35 | 3,58 | 3,47 | 3,45 | 3,46 | 42 | 13.796.400 |
8/8/2017 | 3,27 | 3,40 | +2,72% | 3,27 | 3,50 | 3,43 | 3,39 | 3,40 | 71 | 30.436.700 |
7/8/2017 | 3,24 | 3,31 | +2,16% | 3,24 | 3,35 | 3,31 | 3,26 | 3,36 | 44 | 10.317.000 |
4/8/2017 | 3,13 | 3,24 | +4,52% | 3,13 | 3,25 | 3,15 | 3,16 | 3,24 | 42 | 10.231.700 |
3/8/2017 | 3,10 | 3,10 | -0,32% | 3,10 | 3,13 | 3,11 | 3,10 | 3,13 | 21 | 10.158.900 |
2/8/2017 | 3,13 | 3,11 | -0,32% | 3,11 | 3,13 | 3,12 | 3,11 | 3,13 | 25 | 18.144.800 |
1/8/2017 | 3,11 | 3,12 | +1,63% | 3,08 | 3,13 | 3,10 | 3,12 | 3,13 | 26 | 10.976.600 |
31/7/2017 | 3,12 | 3,07 | -2,23% | 3,07 | 3,14 | 3,09 | 3,07 | 3,11 | 70 | 30.145.000 |
28/7/2017 | 3,13 | 3,14 | +0,64% | 3,12 | 3,15 | 3,14 | 3,12 | 3,14 | 16 | 5.434.200 |
27/7/2017 | 3,17 | 3,12 | -0,95% | 3,10 | 3,23 | 3,15 | 3,12 | 3,15 | 25 | 6.874.600 |
26/7/2017 | 3,15 | 3,15 | +0,32% | 3,08 | 3,15 | 3,14 | 3,11 | 3,15 | 20 | 10.474.900 |
25/7/2017 | 3,15 | 3,14 | -0,32% | 3,14 | 3,15 | 3,14 | 3,13 | 3,15 | 16 | 6.419.500 |
24/7/2017 | 3,15 | 3,15 | 0,00% | 3,15 | 3,15 | 3,15 | 3,13 | 3,15 | 11 | 4.504.500 |
21/7/2017 | 3,15 | 3,15 | -0,63% | 3,14 | 3,15 | 3,14 | 3,14 | 3,15 | 14 | 7.400.500 |
20/7/2017 | 3,18 | 3,17 | +0,96% | 3,17 | 3,18 | 3,17 | 3,15 | 3,17 | 4 | 413.300 |
19/7/2017 | 3,14 | 3,14 | -0,63% | 3,14 | 3,18 | 3,14 | 3,14 | 3,19 | 10 | 1.289.600 |
18/7/2017 | 3,14 | 3,16 | +0,64% | 3,12 | 3,17 | 3,14 | 3,16 | 3,19 | 15 | 2.486.100 |
17/7/2017 | 3,17 | 3,14 | -0,32% | 3,14 | 3,17 | 3,16 | 3,14 | 3,18 | 10 | 1.327.700 |
14/7/2017 | 3,18 | 3,15 | -1,56% | 3,10 | 3,18 | 3,16 | 3,15 | 3,18 | 24 | 8.261.300 |
13/7/2017 | 3,19 | 3,20 | +0,63% | 3,19 | 3,20 | 3,19 | 3,19 | 3,20 | 31 | 14.207.900 |
12/7/2017 | 3,20 | 3,18 | -0,63% | 3,18 | 3,20 | 3,19 | 3,17 | 3,20 | 8 | 2.107.000 |
11/7/2017 | 3,18 | 3,20 | 0,00% | 3,12 | 3,20 | 3,18 | 3,19 | 3,20 | 7 | 1.685.800 |
10/7/2017 | 3,18 | 3,20 | +0,63% | 3,12 | 3,20 | 3,16 | 3,16 | 3,20 | 16 | 2.439.400 |
7/7/2017 | 3,18 | 3,18 | -1,55% | 3,18 | 3,20 | 3,18 | 3,18 | 3,20 | 12 | 4.655.600 |
6/7/2017 | 3,25 | 3,23 | 0,00% | 3,21 | 3,25 | 3,22 | 3,19 | 3,23 | 7 | 1.259.600 |
5/7/2017 | 3,27 | 3,23 | -0,92% | 3,22 | 3,27 | 3,23 | 3,23 | 3,24 | 12 | 3.174.800 |
4/7/2017 | 3,37 | 3,26 | -1,81% | 3,26 | 3,37 | 3,30 | 3,25 | 3,35 | 13 | 3.069.300 |
3/7/2017 | 3,29 | 3,32 | +0,91% | 3,29 | 3,48 | 3,37 | 3,31 | 3,36 | 25 | 2.466.000 |
30/6/2017 | 3,11 | 3,29 | +6,47% | 3,11 | 3,41 | 3,32 | 3,29 | 3,34 | 74 | 29.575.300 |
29/6/2017 | 3,17 | 3,09 | -2,52% | 3,09 | 3,17 | 3,14 | 3,08 | 3,23 | 6 | 2.675.700 |
28/6/2017 | 3,19 | 3,17 | -0,94% | 3,17 | 3,25 | 3,23 | 3,17 | 3,24 | 14 | 2.941.800 |
27/6/2017 | 3,19 | 3,20 | +0,31% | 3,19 | 3,23 | 3,22 | 3,16 | 3,20 | 6 | 1.095.500 |
26/6/2017 | 3,19 | 3,19 | 0,00% | 3,19 | 3,19 | 3,19 | 3,15 | 3,19 | 3 | 478.500 |
23/6/2017 | 3,18 | 3,19 | +0,31% | 3,18 | 3,25 | 3,20 | 3,14 | 3,19 | 26 | 3.363.800 |
22/6/2017 | 3,18 | 3,18 | +2,25% | 3,11 | 3,18 | 3,12 | 3,11 | 3,17 | 10 | 3.314.200 |
21/6/2017 | 3,07 | 3,11 | -0,64% | 3,07 | 3,12 | 3,10 | 3,10 | 3,12 | 5 | 1.617.100 |
20/6/2017 | 3,11 | 3,13 | 0,00% | 3,11 | 3,15 | 3,12 | 3,09 | 3,13 | 9 | 2.840.800 |
19/6/2017 | 3,13 | 3,13 | +0,64% | 3,12 | 3,14 | 3,13 | 3,12 | 3,13 | 9 | 2.442.300 |
16/6/2017 | 3,15 | 3,11 | 0,00% | 3,11 | 3,15 | 3,11 | 3,11 | 3,14 | 9 | 3.207.000 |
14/6/2017 | 3,15 | 3,11 | 0,00% | 3,10 | 3,15 | 3,12 | 3,11 | 3,16 | 3 | 93.600 |
13/6/2017 | 3,10 | 3,11 | +0,32% | 3,10 | 3,11 | 3,10 | 3,11 | 3,15 | 5 | 1.457.400 |
12/6/2017 | 3,15 | 3,10 | +0,32% | 3,10 | 3,16 | 3,11 | 3,09 | 3,14 | 14 | 3.366.100 |
9/6/2017 | 3,10 | 3,09 | -0,64% | 3,09 | 3,12 | 3,10 | 3,09 | 3,16 | 12 | 2.546.900 |
8/6/2017 | 3,10 | 3,11 | +0,32% | 3,10 | 3,11 | 3,10 | 3,10 | 3,11 | 10 | 3.634.700 |
7/6/2017 | 3,11 | 3,10 | +0,98% | 3,10 | 3,15 | 3,12 | 3,09 | 3,13 | 13 | 3.188.600 |
6/6/2017 | 3,11 | 3,07 | -1,29% | 3,07 | 3,11 | 3,07 | 3,07 | 3,11 | 9 | 3.379.200 |
5/6/2017 | 3,19 | 3,11 | -2,20% | 3,08 | 3,19 | 3,11 | 3,08 | 3,11 | 29 | 5.517.000 |
2/6/2017 | 3,06 | 3,18 | +3,58% | 3,06 | 3,18 | 3,12 | 3,15 | 3,18 | 26 | 5.712.200 |
1/6/2017 | 3,06 | 3,07 | +1,32% | 3,06 | 3,09 | 3,06 | 3,05 | 3,07 | 11 | 2.179.000 |
31/5/2017 | 3,07 | 3,03 | -1,30% | 3,03 | 3,10 | 3,05 | 3,03 | 3,07 | 29 | 11.761.500 |
30/5/2017 | 3,11 | 3,07 | -0,65% | 3,07 | 3,11 | 3,09 | 3,07 | 3,10 | 11 | 2.999.300 |
29/5/2017 | 3,10 | 3,09 | -3,44% | 3,08 | 3,17 | 3,11 | 3,09 | 3,12 | 18 | 2.495.500 |
26/5/2017 | 3,10 | 3,20 | +5,26% | 3,08 | 3,25 | 3,13 | 3,18 | 3,20 | 25 | 5.333.200 |
25/5/2017 | 3,04 | 3,04 | 0,00% | 3,03 | 3,08 | 3,04 | 3,04 | 3,09 | 12 | 3.892.700 |
24/5/2017 | 3,01 | 3,04 | -0,98% | 3,01 | 3,08 | 3,05 | 3,04 | 3,06 | 24 | 3.754.000 |
23/5/2017 | 3,02 | 3,07 | +1,66% | 2,99 | 3,07 | 3,03 | 3,00 | 3,08 | 16 | 4.710.000 |
22/5/2017 | 3,06 | 3,02 | -3,51% | 2,98 | 3,06 | 3,00 | 2,98 | 3,02 | 22 | 6.131.900 |
19/5/2017 | 3,01 | 3,13 | +4,33% | 3,01 | 3,21 | 3,12 | 3,10 | 3,13 | 39 | 7.063.800 |
18/5/2017 | 3,08 | 3,00 | -8,81% | 2,90 | 3,14 | 2,99 | 3,00 | 3,04 | 69 | 18.860.200 |
17/5/2017 | 3,27 | 3,29 | -0,30% | 3,27 | 3,33 | 3,29 | 3,29 | 3,34 | 15 | 4.941.800 |
16/5/2017 | 3,35 | 3,30 | -0,90% | 3,25 | 3,35 | 3,30 | 3,30 | 3,35 | 42 | 11.819.600 |
15/5/2017 | 3,35 | 3,33 | 0,00% | 3,33 | 3,35 | 3,34 | 3,33 | 3,34 | 42 | 11.613.000 |
12/5/2017 | 3,35 | 3,33 | +0,91% | 3,30 | 3,37 | 3,33 | 3,32 | 3,33 | 39 | 9.329.600 |
11/5/2017 | 3,44 | 3,30 | -2,65% | 3,25 | 3,45 | 3,32 | 3,30 | 3,32 | 55 | 30.391.200 |
10/5/2017 | 3,60 | 3,39 | -6,87% | 3,25 | 3,60 | 3,33 | 3,36 | 3,39 | 177 | 86.785.300 |
9/5/2017 | 3,47 | 3,64 | +4,90% | 3,45 | 3,64 | 3,54 | 3,53 | 3,64 | 34 | 9.221.600 |
8/5/2017 | 3,35 | 3,47 | +3,27% | 3,35 | 3,47 | 3,42 | 3,42 | 3,47 | 23 | 4.115.400 |
5/5/2017 | 3,38 | 3,36 | +0,30% | 3,36 | 3,41 | 3,37 | 3,36 | 3,41 | 16 | 2.731.700 |
4/5/2017 | 3,39 | 3,35 | +0,60% | 3,33 | 3,39 | 3,34 | 3,35 | 3,37 | 31 | 5.357.900 |
3/5/2017 | 3,35 | 3,33 | +0,91% | 3,23 | 3,37 | 3,31 | 3,33 | 3,35 | 82 | 18.862.200 |
2/5/2017 | 3,59 | 3,30 | -9,59% | 3,27 | 3,62 | 3,39 | 3,30 | 3,34 | 173 | 62.366.700 |
28/4/2017 | 3,55 | 3,65 | +4,29% | 3,55 | 3,65 | 3,61 | 3,55 | 3,65 | 12 | 3.330.100 |
27/4/2017 | 3,55 | 3,50 | -1,41% | 3,50 | 3,58 | 3,51 | 3,50 | 3,59 | 11 | 1.266.300 |
26/4/2017 | 3,53 | 3,55 | +0,57% | 3,45 | 3,55 | 3,50 | 3,45 | 3,55 | 23 | 2.561.000 |
25/4/2017 | 3,47 | 3,53 | +2,02% | 3,46 | 3,55 | 3,51 | 3,50 | 3,53 | 7 | 703.300 |
24/4/2017 | 3,47 | 3,46 | 0,00% | 3,46 | 3,55 | 3,48 | 3,46 | 3,53 | 16 | 3.906.900 |
20/4/2017 | 3,55 | 3,46 | -2,26% | 3,46 | 3,59 | 3,49 | 3,46 | 3,58 | 16 | 734.300 |
19/4/2017 | 3,44 | 3,54 | +1,14% | 3,43 | 3,55 | 3,48 | 3,44 | 3,58 | 22 | 4.149.800 |
18/4/2017 | 3,50 | 3,50 | 0,00% | 3,50 | 3,50 | 3,50 | 3,50 | 3,57 | 4 | 805.000 |
17/4/2017 | 3,55 | 3,50 | -1,96% | 3,50 | 3,56 | 3,52 | 3,50 | 3,57 | 14 | 5.152.300 |
13/4/2017 | 3,52 | 3,57 | +0,28% | 3,52 | 3,57 | 3,52 | 3,48 | 3,56 | 3 | 282.100 |
12/4/2017 | 3,47 | 3,56 | +3,49% | 3,44 | 3,56 | 3,50 | 3,44 | 3,56 | 10 | 945.100 |
11/4/2017 | 3,51 | 3,44 | -1,43% | 3,43 | 3,52 | 3,47 | 3,43 | 3,50 | 22 | 4.136.200 |
10/4/2017 | 3,59 | 3,49 | -2,79% | 3,49 | 3,59 | 3,51 | 3,48 | 3,49 | 43 | 12.643.800 |
7/4/2017 | 3,75 | 3,59 | -5,53% | 3,50 | 3,75 | 3,54 | 3,53 | 3,59 | 91 | 15.775.700 |
6/4/2017 | 3,60 | 3,80 | +5,26% | 3,50 | 3,80 | 3,58 | 3,64 | 3,80 | 40 | 10.468.100 |
5/4/2017 | 3,60 | 3,61 | +0,28% | 3,60 | 3,65 | 3,62 | 3,55 | 3,61 | 15 | 1.921.900 |
4/4/2017 | 3,55 | 3,60 | +2,86% | 3,49 | 3,66 | 3,55 | 3,55 | 3,60 | 53 | 12.963.800 |
3/4/2017 | 3,85 | 3,50 | -6,42% | 3,48 | 3,85 | 3,56 | 3,50 | 3,55 | 100 | 19.280.900 |
31/3/2017 | 3,68 | 3,74 | +1,63% | 3,66 | 3,74 | 3,69 | 3,66 | 3,74 | 24 | 6.504.000 |
30/3/2017 | 3,80 | 3,68 | -0,27% | 3,68 | 3,80 | 3,75 | 3,68 | 3,70 | 9 | 1.577.900 |
29/3/2017 | 3,70 | 3,69 | -0,81% | 3,66 | 3,71 | 3,68 | 3,69 | 3,74 | 8 | 589.000 |
28/3/2017 | 3,71 | 3,72 | +0,81% | 3,64 | 3,75 | 3,67 | 3,66 | 3,75 | 26 | 5.841.600 |
27/3/2017 | 3,80 | 3,69 | -2,89% | 3,69 | 3,80 | 3,71 | 3,65 | 3,69 | 25 | 6.127.000 |
24/3/2017 | 3,71 | 3,80 | +3,83% | 3,70 | 3,80 | 3,74 | 3,70 | 3,80 | 16 | 2.286.800 |
23/3/2017 | 3,68 | 3,66 | -0,27% | 3,62 | 3,80 | 3,69 | 3,66 | 3,71 | 25 | 3.995.400 |
22/3/2017 | 3,90 | 3,67 | -8,02% | 3,66 | 3,93 | 3,72 | 3,62 | 3,67 | 93 | 23.234.400 |
21/3/2017 | 3,99 | 3,99 | -0,25% | 3,86 | 3,99 | 3,92 | 3,90 | 3,99 | 19 | 3.137.900 |
20/3/2017 | 3,96 | 4,00 | -0,99% | 3,96 | 4,04 | 4,00 | 3,86 | 4,00 | 23 | 1.921.400 |
17/3/2017 | 3,94 | 4,04 | +2,54% | 3,88 | 4,04 | 3,94 | 3,85 | 4,04 | 25 | 6.516.100 |
16/3/2017 | 3,94 | 3,94 | +0,25% | 3,93 | 3,99 | 3,96 | 3,94 | 3,99 | 12 | 831.900 |
15/3/2017 | 3,99 | 3,93 | -1,26% | 3,93 | 4,04 | 3,95 | 3,93 | 3,99 | 30 | 2.372.600 |
14/3/2017 | 3,99 | 3,98 | +1,53% | 3,95 | 3,99 | 3,98 | 3,95 | 3,99 | 50 | 4.865.200 |
13/3/2017 | 3,96 | 3,92 | -1,51% | 3,90 | 3,98 | 3,92 | 3,92 | 3,98 | 47 | 11.374.000 |
10/3/2017 | 3,95 | 3,98 | -1,49% | 3,94 | 4,00 | 3,97 | 3,97 | 4,03 | 7 | 676.100 |
9/3/2017 | 4,03 | 4,04 | 0,00% | 3,93 | 4,04 | 3,98 | 3,95 | 4,04 | 62 | 26.196.900 |
8/3/2017 | 3,99 | 4,04 | +1,00% | 3,98 | 4,05 | 4,00 | 3,98 | 4,04 | 45 | 6.968.100 |
7/3/2017 | 3,95 | 4,00 | +1,01% | 3,95 | 4,01 | 3,98 | 3,99 | 4,07 | 5 | 1.276.100 |
6/3/2017 | 3,96 | 3,96 | 0,00% | 3,94 | 4,00 | 3,95 | 3,96 | 4,00 | 27 | 3.164.000 |
3/3/2017 | 4,02 | 3,96 | 0,00% | 3,88 | 4,02 | 3,95 | 3,96 | 4,00 | 45 | 6.083.200 |
2/3/2017 | 4,04 | 3,96 | -0,75% | 3,92 | 4,05 | 4,01 | 3,96 | 4,03 | 25 | 4.014.200 |
1/3/2017 | 4,07 | 3,99 | -0,75% | 3,99 | 4,09 | 4,06 | 3,99 | 4,07 | 13 | 1.055.700 |
24/2/2017 | 3,96 | 4,02 | -1,23% | 3,88 | 4,02 | 3,95 | 3,92 | 4,02 | 50 | 10.073.700 |
23/2/2017 | 4,00 | 4,07 | +0,99% | 3,92 | 4,07 | 3,96 | 3,94 | 4,07 | 38 | 6.864.700 |
22/2/2017 | 3,95 | 4,03 | +2,03% | 3,94 | 4,05 | 4,00 | 4,00 | 4,05 | 35 | 5.645.900 |
21/2/2017 | 4,04 | 3,95 | -2,95% | 3,95 | 4,04 | 3,97 | 3,95 | 4,04 | 134 | 23.042.000 |
20/2/2017 | 4,10 | 4,07 | -0,73% | 4,00 | 4,10 | 4,03 | 4,01 | 4,07 | 41 | 17.132.300 |
17/2/2017 | 4,20 | 4,10 | -1,20% | 4,03 | 4,20 | 4,09 | 4,05 | 4,10 | 75 | 15.268.400 |
16/2/2017 | 4,30 | 4,15 | -0,72% | 4,15 | 4,30 | 4,15 | 4,15 | 4,23 | 44 | 9.096.900 |
15/2/2017 | 4,21 | 4,18 | +1,21% | 4,14 | 4,32 | 4,22 | 4,18 | 4,20 | 72 | 34.002.000 |
14/2/2017 | 4,17 | 4,13 | +0,49% | 4,13 | 4,22 | 4,17 | 4,13 | 4,14 | 15 | 4.045.300 |
13/2/2017 | 4,15 | 4,11 | -1,20% | 4,09 | 4,17 | 4,14 | 4,10 | 4,11 | 29 | 5.674.800 |
10/2/2017 | 4,14 | 4,16 | +0,24% | 4,11 | 4,17 | 4,14 | 4,11 | 4,16 | 23 | 2.695.600 |
9/2/2017 | 4,06 | 4,15 | -0,48% | 4,06 | 4,15 | 4,10 | 4,07 | 4,15 | 20 | 3.324.100 |
8/2/2017 | 4,17 | 4,17 | +0,97% | 4,17 | 4,17 | 4,17 | 4,05 | 4,17 | 2 | 83.400 |
7/2/2017 | 4,10 | 4,13 | +0,73% | 4,09 | 4,17 | 4,12 | 4,09 | 4,13 | 28 | 5.604.600 |
6/2/2017 | 4,10 | 4,10 | 0,00% | 4,01 | 4,10 | 4,09 | 4,10 | 4,12 | 21 | 5.317.100 |
3/2/2017 | 4,10 | 4,10 | +1,74% | 4,10 | 4,10 | 4,10 | 4,06 | 4,11 | 2 | 451.000 |
2/2/2017 | 4,15 | 4,03 | -3,82% | 4,02 | 4,15 | 4,10 | 4,03 | 4,08 | 21 | 4.680.700 |
1/2/2017 | 4,10 | 4,19 | +1,45% | 4,10 | 4,19 | 4,13 | 4,11 | 4,19 | 9 | 1.985.300 |
31/1/2017 | 4,05 | 4,13 | +1,98% | 4,05 | 4,22 | 4,15 | 4,05 | 4,13 | 252 | 24.714.100 |
30/1/2017 | 3,96 | 4,05 | +2,27% | 3,96 | 4,12 | 3,99 | 4,00 | 4,05 | 11 | 2.475.000 |
27/1/2017 | 3,96 | 3,96 | +0,25% | 3,95 | 4,00 | 3,95 | 3,96 | 4,00 | 14 | 5.220.300 |
26/1/2017 | 4,00 | 3,95 | -1,25% | 3,95 | 4,04 | 3,99 | 3,95 | 3,99 | 20 | 6.787.700 |
24/1/2017 | 4,05 | 4,00 | +0,50% | 4,00 | 4,05 | 4,03 | 3,98 | 4,02 | 6 | 686.200 |
23/1/2017 | 4,10 | 3,98 | -2,45% | 3,98 | 4,10 | 4,03 | 3,98 | 4,06 | 43 | 5.685.000 |
20/1/2017 | 4,05 | 4,08 | +0,99% | 4,05 | 4,14 | 4,09 | 4,08 | 4,10 | 42 | 12.278.900 |
19/1/2017 | 4,22 | 4,04 | -3,81% | 4,00 | 4,22 | 4,06 | 4,04 | 4,08 | 51 | 9.677.500 |
18/1/2017 | 4,18 | 4,20 | +2,44% | 4,10 | 4,22 | 4,16 | 4,18 | 4,20 | 145 | 24.296.400 |
17/1/2017 | 3,88 | 4,10 | +5,67% | 3,88 | 4,15 | 4,01 | 4,03 | 4,10 | 78 | 22.731.700 |
16/1/2017 | 3,93 | 3,88 | -0,51% | 3,88 | 4,00 | 3,90 | 3,88 | 3,95 | 60 | 11.799.200 |
13/1/2017 | 3,93 | 3,90 | 0,00% | 3,90 | 3,99 | 3,93 | 3,89 | 3,90 | 33 | 4.018.000 |
12/1/2017 | 3,90 | 3,90 | +1,30% | 3,90 | 4,03 | 3,95 | 3,83 | 3,90 | 242 | 21.259.400 |
11/1/2017 | 3,78 | 3,85 | +1,05% | 3,77 | 3,92 | 3,86 | 3,80 | 3,85 | 38 | 8.552.100 |
10/1/2017 | 3,90 | 3,81 | -0,78% | 3,80 | 3,90 | 3,83 | 3,80 | 3,85 | 47 | 10.894.800 |
9/1/2017 | 3,86 | 3,84 | -1,54% | 3,83 | 3,95 | 3,85 | 3,84 | 3,90 | 37 | 6.399.900 |
6/1/2017 | 3,86 | 3,90 | +4,00% | 3,75 | 3,90 | 3,85 | 3,82 | 3,90 | 76 | 12.964.600 |
5/1/2017 | 3,90 | 3,75 | -3,85% | 3,75 | 3,90 | 3,80 | 3,71 | 3,75 | 72 | 12.939.100 |
4/1/2017 | 3,84 | 3,90 | +1,56% | 3,81 | 4,00 | 3,86 | 3,87 | 3,90 | 55 | 9.745.600 |
3/1/2017 | 3,80 | 3,84 | +1,32% | 3,80 | 3,94 | 3,85 | 3,81 | 3,84 | 41 | 6.701.900 |
2/1/2017 | 3,99 | 3,79 | -4,29% | 3,79 | 3,99 | 3,86 | 3,75 | 3,79 | 56 | 16.825.500 |
29/12/2016 | 4,00 | 3,96 | -1,00% | 3,93 | 4,01 | 3,96 | 3,95 | 3,96 | 23 | 14.405.100 |
28/12/2016 | 3,97 | 4,00 | +0,76% | 3,97 | 4,00 | 3,98 | 3,99 | 4,00 | 12 | 2.472.800 |
27/12/2016 | 4,09 | 3,97 | -0,75% | 3,94 | 4,09 | 4,02 | 3,96 | 3,97 | 81 | 51.380.200 |
26/12/2016 | 4,09 | 4,00 | +0,25% | 3,95 | 4,10 | 3,99 | 3,97 | 4,00 | 28 | 9.667.000 |
23/12/2016 | 4,15 | 3,99 | -2,92% | 3,94 | 4,15 | 3,98 | 3,94 | 3,99 | 116 | 53.083.200 |
22/12/2016 | 4,12 | 4,11 | -2,61% | 4,09 | 4,25 | 4,13 | 4,11 | 4,23 | 32 | 12.230.100 |
21/12/2016 | 4,20 | 4,22 | +2,18% | 4,20 | 4,24 | 4,20 | 4,11 | 4,22 | 9 | 2.355.200 |
20/12/2016 | 4,16 | 4,13 | -2,59% | 4,00 | 4,17 | 4,07 | 4,13 | 4,20 | 60 | 24.488.800 |
19/12/2016 | 4,22 | 4,24 | +0,47% | 4,12 | 4,29 | 4,21 | 4,17 | 4,24 | 37 | 15.275.700 |
16/12/2016 | 4,40 | 4,22 | -2,09% | 4,22 | 4,40 | 4,37 | 4,22 | 4,27 | 19 | 24.605.400 |
15/12/2016 | 4,30 | 4,31 | -0,46% | 4,22 | 4,31 | 4,25 | 4,25 | 4,31 | 11 | 2.043.700 |
14/12/2016 | 4,33 | 4,33 | 0,00% | 4,33 | 4,33 | 4,33 | 4,25 | 4,31 | 2 | 2.251.600 |
13/12/2016 | 4,28 | 4,33 | +0,93% | 4,28 | 4,35 | 4,33 | 4,25 | 4,33 | 7 | 4.637.600 |
12/12/2016 | 4,30 | 4,29 | -0,23% | 4,20 | 4,30 | 4,25 | 4,20 | 4,29 | 18 | 5.440.600 |
9/12/2016 | 4,29 | 4,30 | +0,23% | 4,24 | 4,30 | 4,28 | 4,25 | 4,30 | 15 | 3.301.700 |
8/12/2016 | 4,40 | 4,29 | -2,28% | 4,25 | 4,40 | 4,29 | 4,29 | 4,34 | 34 | 12.421.700 |
7/12/2016 | 4,39 | 4,39 | +0,92% | 4,32 | 4,40 | 4,36 | 4,32 | 4,39 | 19 | 8.205.600 |
6/12/2016 | 4,36 | 4,35 | -0,91% | 4,31 | 4,44 | 4,34 | 4,35 | 4,39 | 31 | 10.298.300 |
5/12/2016 | 4,40 | 4,39 | +1,62% | 4,26 | 4,45 | 4,40 | 4,36 | 4,39 | 59 | 34.698.700 |
2/12/2016 | 4,39 | 4,32 | +0,23% | 4,25 | 4,44 | 4,35 | 4,32 | 4,35 | 66 | 29.364.300 |
1/12/2016 | 4,30 | 4,31 | +2,38% | 4,30 | 4,37 | 4,32 | 4,31 | 4,33 | 21 | 8.564.700 |
30/11/2016 | 4,22 | 4,21 | +0,48% | 4,21 | 4,34 | 4,31 | 4,18 | 4,29 | 27 | 9.407.800 |
29/11/2016 | 4,20 | 4,19 | 0,00% | 4,19 | 4,50 | 4,28 | 4,19 | 4,30 | 67 | 18.391.900 |
28/11/2016 | 4,11 | 4,19 | +2,20% | 4,11 | 4,20 | 4,14 | 4,14 | 4,19 | 17 | 7.260.800 |
25/11/2016 | 4,02 | 4,10 | 0,00% | 4,02 | 4,20 | 4,11 | 4,11 | 4,17 | 15 | 2.918.700 |
23/11/2016 | 4,03 | 4,10 | +1,74% | 4,01 | 4,10 | 4,06 | 4,00 | 4,10 | 20 | 7.230.400 |
22/11/2016 | 4,02 | 4,03 | -0,74% | 4,00 | 4,08 | 4,06 | 4,03 | 4,06 | 15 | 26.448.800 |
21/11/2016 | 4,01 | 4,06 | +0,25% | 4,01 | 4,11 | 4,08 | 4,06 | 4,11 | 9 | 2.862.600 |
18/11/2016 | 4,05 | 4,05 | -1,22% | 3,99 | 4,10 | 4,04 | 4,05 | 4,10 | 18 | 2.915.200 |
17/11/2016 | 4,09 | 4,10 | +0,99% | 4,05 | 4,10 | 4,06 | 4,04 | 4,10 | 25 | 8.897.900 |
16/11/2016 | 4,18 | 4,06 | +0,50% | 4,03 | 4,20 | 4,09 | 4,06 | 4,07 | 100 | 25.700.400 |
14/11/2016 | 3,99 | 4,04 | +1,00% | 3,96 | 4,04 | 3,98 | 4,00 | 4,05 | 12 | 2.192.600 |
11/11/2016 | 4,11 | 4,00 | -1,96% | 3,96 | 4,11 | 4,03 | 4,00 | 4,03 | 11 | 3.553.300 |
10/11/2016 | 4,11 | 4,08 | +2,00% | 4,00 | 4,11 | 4,03 | 4,00 | 4,08 | 17 | 4.513.600 |
9/11/2016 | 4,08 | 4,00 | +2,83% | 3,95 | 4,10 | 4,04 | 4,00 | 4,12 | 67 | 54.447.700 |
8/11/2016 | 4,10 | 3,89 | -4,19% | 3,89 | 4,10 | 3,99 | 3,89 | 4,07 | 48 | 29.078.500 |
7/11/2016 | 4,08 | 4,06 | -0,49% | 4,01 | 4,08 | 4,05 | 4,03 | 4,06 | 9 | 2.835.500 |
4/11/2016 | 4,09 | 4,08 | -0,49% | 4,08 | 4,09 | 4,08 | 4,03 | 4,09 | 3 | 2.126.700 |
3/11/2016 | 4,03 | 4,10 | -0,73% | 4,03 | 4,16 | 4,11 | 4,07 | 4,10 | 17 | 6.044.400 |
1/11/2016 | 4,11 | 4,13 | 0,00% | 4,07 | 4,13 | 4,10 | 4,06 | 4,13 | 26 | 15.173.000 |
31/10/2016 | 4,05 | 4,13 | 0,00% | 4,05 | 4,14 | 4,09 | 4,11 | 4,13 | 15 | 7.083.100 |
28/10/2016 | 3,98 | 4,13 | +5,36% | 3,98 | 4,14 | 4,10 | 4,07 | 4,13 | 22 | 24.815.200 |
27/10/2016 | 4,02 | 3,92 | -2,49% | 3,92 | 4,02 | 3,95 | 3,90 | 3,98 | 20 | 2.058.800 |
26/10/2016 | 3,95 | 4,02 | +2,55% | 3,92 | 4,02 | 3,96 | 3,96 | 4,02 | 13 | 2.298.500 |
25/10/2016 | 3,99 | 3,92 | -1,75% | 3,89 | 4,07 | 3,93 | 3,92 | 4,01 | 49 | 17.113.800 |
24/10/2016 | 4,03 | 3,99 | -2,21% | 3,99 | 4,04 | 4,01 | 3,99 | 4,04 | 28 | 7.470.300 |
21/10/2016 | 3,95 | 4,08 | +1,24% | 3,95 | 4,08 | 4,04 | 4,05 | 4,08 | 33 | 32.512.600 |
20/10/2016 | 4,00 | 4,03 | +2,03% | 3,97 | 4,03 | 3,99 | 3,97 | 4,03 | 9 | 4.991.200 |
19/10/2016 | 3,90 | 3,95 | +1,54% | 3,89 | 4,00 | 3,93 | 3,93 | 3,95 | 30 | 8.466.700 |
18/10/2016 | 4,07 | 3,89 | -4,89% | 3,89 | 4,08 | 3,99 | 3,89 | 3,99 | 103 | 57.783.300 |
17/10/2016 | 4,15 | 4,09 | -0,73% | 4,07 | 4,15 | 4,12 | 4,09 | 4,15 | 13 | 1.940.200 |
14/10/2016 | 4,15 | 4,12 | -1,20% | 4,10 | 4,18 | 4,12 | 4,12 | 4,17 | 16 | 10.154.200 |
13/10/2016 | 4,28 | 4,17 | +1,46% | 4,15 | 4,30 | 4,25 | 4,16 | 4,20 | 37 | 13.322.000 |
11/10/2016 | 4,09 | 4,11 | +0,74% | 4,05 | 4,11 | 4,07 | 4,04 | 4,11 | 23 | 14.518.900 |
10/10/2016 | 4,11 | 4,08 | -1,45% | 4,05 | 4,11 | 4,07 | 4,04 | 4,08 | 15 | 19.475.100 |
7/10/2016 | 4,12 | 4,14 | +0,98% | 4,12 | 4,14 | 4,12 | 4,08 | 4,14 | 4 | 1.854.700 |
6/10/2016 | 4,08 | 4,10 | +0,99% | 4,08 | 4,19 | 4,12 | 4,10 | 4,15 | 14 | 7.997.600 |
5/10/2016 | 4,02 | 4,06 | -0,49% | 4,01 | 4,08 | 4,03 | 4,06 | 4,07 | 31 | 17.410.000 |
4/10/2016 | 4,04 | 4,08 | +1,24% | 4,04 | 4,20 | 4,11 | 4,00 | 4,08 | 19 | 5.639.400 |
3/10/2016 | 4,04 | 4,03 | -1,23% | 4,03 | 4,07 | 4,03 | 4,00 | 4,04 | 15 | 4.602.700 |
30/9/2016 | 3,98 | 4,08 | 0,00% | 3,92 | 4,08 | 3,99 | 4,03 | 4,08 | 52 | 17.288.400 |
29/9/2016 | 4,05 | 4,08 | +1,49% | 3,95 | 4,10 | 3,97 | 3,98 | 4,08 | 11 | 3.458.100 |
28/9/2016 | 4,07 | 4,02 | +1,52% | 3,99 | 4,09 | 4,03 | 4,00 | 4,04 | 50 | 30.874.600 |
27/9/2016 | 4,03 | 3,96 | -2,70% | 3,96 | 4,05 | 3,99 | 3,96 | 4,04 | 23 | 8.594.700 |
26/9/2016 | 4,10 | 4,07 | -3,10% | 4,00 | 4,15 | 4,05 | 4,07 | 4,09 | 30 | 40.807.800 |
23/9/2016 | 4,15 | 4,20 | +2,44% | 4,15 | 4,20 | 4,16 | 4,08 | 4,11 | 2 | 125.000 |
22/9/2016 | 4,05 | 4,10 | +0,24% | 4,04 | 4,13 | 4,09 | 4,10 | 4,11 | 18 | 5.159.700 |
21/9/2016 | 4,11 | 4,09 | +0,25% | 4,06 | 4,12 | 4,09 | 4,06 | 4,10 | 18 | 4.790.100 |
20/9/2016 | 4,19 | 4,08 | -2,86% | 4,08 | 4,20 | 4,12 | 4,08 | 4,15 | 58 | 29.756.300 |
19/9/2016 | 4,20 | 4,20 | 0,00% | 4,10 | 4,20 | 4,18 | 4,14 | 4,20 | 11 | 2.762.600 |
16/9/2016 | 4,16 | 4,20 | +1,20% | 4,16 | 4,20 | 4,19 | 4,12 | 4,20 | 9 | 3.814.800 |
15/9/2016 | 4,23 | 4,15 | -1,66% | 4,15 | 4,23 | 4,18 | 4,13 | 4,19 | 21 | 18.728.800 |
14/9/2016 | 4,19 | 4,22 | +0,72% | 4,15 | 4,22 | 4,19 | 4,17 | 4,22 | 16 | 4.400.700 |
13/9/2016 | 4,17 | 4,19 | +0,96% | 4,06 | 4,19 | 4,16 | 4,07 | 4,19 | 21 | 5.120.200 |
12/9/2016 | 4,12 | 4,15 | -0,95% | 4,12 | 4,15 | 4,13 | 4,12 | 4,16 | 2 | 165.400 |
9/9/2016 | 4,12 | 4,19 | -0,24% | 4,12 | 4,19 | 4,17 | 4,13 | 4,19 | 3 | 459.200 |
8/9/2016 | 4,19 | 4,20 | +0,24% | 4,17 | 4,24 | 4,20 | 4,12 | 4,20 | 24 | 11.729.100 |
6/9/2016 | 4,15 | 4,19 | -0,71% | 4,14 | 4,19 | 4,15 | 4,16 | 4,19 | 11 | 5.608.500 |
5/9/2016 | 4,22 | 4,22 | 0,00% | 4,14 | 4,22 | 4,14 | 4,14 | 4,22 | 15 | 10.079.500 |
2/9/2016 | 4,10 | 4,22 | +3,94% | 4,10 | 4,22 | 4,16 | 4,13 | 4,22 | 13 | 5.211.100 |
1/9/2016 | 4,11 | 4,06 | -2,64% | 4,06 | 4,16 | 4,10 | 4,06 | 4,17 | 11 | 1.230.500 |
31/8/2016 | 4,23 | 4,17 | +1,46% | 4,07 | 4,23 | 4,13 | 4,10 | 4,17 | 18 | 4.505.100 |
30/8/2016 | 4,12 | 4,11 | -0,24% | 4,11 | 4,24 | 4,11 | 4,11 | 4,20 | 27 | 7.743.700 |
29/8/2016 | 4,11 | 4,12 | +0,24% | 4,00 | 4,20 | 4,12 | 4,15 | 4,20 | 21 | 13.861.200 |
26/8/2016 | 4,20 | 4,11 | -1,44% | 4,11 | 4,24 | 4,17 | 4,11 | 4,23 | 6 | 2.004.800 |
25/8/2016 | 4,13 | 4,17 | +0,97% | 4,09 | 4,17 | 4,10 | 4,13 | 4,17 | 7 | 2.749.600 |
24/8/2016 | 4,21 | 4,13 | -0,48% | 4,13 | 4,22 | 4,18 | 4,13 | 4,15 | 13 | 5.568.600 |
23/8/2016 | 4,15 | 4,15 | 0,00% | 4,15 | 4,15 | 4,15 | 4,15 | 4,21 | 4 | 581.000 |
22/8/2016 | 4,10 | 4,15 | -0,48% | 4,08 | 4,15 | 4,14 | 4,09 | 4,15 | 9 | 9.324.600 |
19/8/2016 | 4,20 | 4,17 | +0,24% | 4,17 | 4,25 | 4,20 | 4,17 | 4,25 | 9 | 2.772.600 |
18/8/2016 | 4,20 | 4,16 | -1,89% | 4,13 | 4,20 | 4,17 | 4,16 | 4,25 | 8 | 3.755.400 |
17/8/2016 | 4,20 | 4,24 | 0,00% | 4,13 | 4,24 | 4,19 | 4,15 | 4,25 | 4 | 167.700 |
16/8/2016 | 4,15 | 4,24 | +2,17% | 4,13 | 4,24 | 4,15 | 4,15 | 4,24 | 17 | 6.315.200 |
15/8/2016 | 4,15 | 4,15 | +1,22% | 4,15 | 4,15 | 4,15 | 4,12 | 4,14 | 8 | 2.573.000 |
12/8/2016 | 3,96 | 4,10 | +4,33% | 3,95 | 4,13 | 4,07 | 4,01 | 4,10 | 16 | 7.245.700 |
11/8/2016 | 3,96 | 3,93 | -1,75% | 3,93 | 4,08 | 4,02 | 3,93 | 3,99 | 24 | 7.247.500 |
10/8/2016 | 4,20 | 4,00 | -4,76% | 4,00 | 4,20 | 4,09 | 3,90 | 4,00 | 7 | 1.556.000 |
9/8/2016 | 4,14 | 4,20 | 0,00% | 3,86 | 4,30 | 4,06 | 4,20 | 4,30 | 125 | 55.754.100 |
5/8/2016 | 4,23 | 4,20 | -0,71% | 4,19 | 4,23 | 4,22 | 4,20 | 4,29 | 18 | 2.026.900 |
4/8/2016 | 4,27 | 4,23 | -0,47% | 4,20 | 4,29 | 4,26 | 4,23 | 4,27 | 23 | 3.583.800 |
3/8/2016 | 4,25 | 4,25 | -0,23% | 4,21 | 4,26 | 4,24 | 4,21 | 4,25 | 15 | 2.081.300 |
2/8/2016 | 4,21 | 4,26 | +0,95% | 4,21 | 4,29 | 4,21 | 4,23 | 4,26 | 16 | 15.472.000 |
1/8/2016 | 4,45 | 4,22 | -1,86% | 4,22 | 4,45 | 4,27 | 4,22 | 4,29 | 5 | 1.752.200 |
29/7/2016 | 4,22 | 4,30 | +1,90% | 4,13 | 4,30 | 4,19 | 4,16 | 4,36 | 8 | 587.800 |
28/7/2016 | 4,22 | 4,22 | +1,69% | 4,17 | 4,22 | 4,19 | 4,16 | 4,22 | 9 | 461.700 |
27/7/2016 | 4,21 | 4,15 | -1,43% | 4,15 | 4,23 | 4,19 | 4,15 | 4,24 | 25 | 7.091.200 |
26/7/2016 | 4,26 | 4,21 | -0,71% | 4,20 | 4,26 | 4,23 | 4,19 | 4,25 | 20 | 4.316.700 |
25/7/2016 | 4,26 | 4,24 | +1,44% | 4,20 | 4,38 | 4,24 | 4,24 | 4,29 | 27 | 10.653.800 |
22/7/2016 | 4,26 | 4,18 | -2,11% | 4,18 | 4,30 | 4,24 | 4,18 | 4,25 | 22 | 4.842.000 |
21/7/2016 | 4,25 | 4,27 | +0,47% | 4,17 | 4,35 | 4,24 | 4,19 | 4,28 | 23 | 4.623.200 |
20/7/2016 | 4,25 | 4,25 | 0,00% | 4,18 | 4,35 | 4,23 | 4,21 | 4,25 | 25 | 4.025.600 |
19/7/2016 | 4,30 | 4,25 | -1,16% | 4,21 | 4,35 | 4,24 | 4,22 | 4,25 | 20 | 4.369.100 |
18/7/2016 | 4,27 | 4,30 | +0,47% | 4,20 | 4,39 | 4,29 | 4,30 | 4,34 | 24 | 4.853.600 |
15/7/2016 | 4,25 | 4,28 | +3,38% | 4,20 | 4,28 | 4,20 | 4,17 | 4,27 | 17 | 6.480.400 |
14/7/2016 | 4,05 | 4,14 | +1,22% | 4,04 | 4,14 | 4,09 | 4,11 | 4,14 | 17 | 4.705.600 |
13/7/2016 | 4,09 | 4,09 | -1,45% | 4,09 | 4,09 | 4,09 | 4,07 | 4,15 | 1 | 122.700 |
12/7/2016 | 4,11 | 4,15 | +3,23% | 4,03 | 4,28 | 4,09 | 4,10 | 4,15 | 29 | 7.251.600 |
11/7/2016 | 4,06 | 4,02 | -0,50% | 4,02 | 4,18 | 4,06 | 4,02 | 4,11 | 29 | 3.661.900 |
8/7/2016 | 4,05 | 4,04 | -0,25% | 4,04 | 4,05 | 4,04 | 4,04 | 4,07 | 5 | 1.698.700 |
7/7/2016 | 4,05 | 4,05 | 0,00% | 4,05 | 4,09 | 4,05 | 4,05 | 4,30 | 14 | 5.350.700 |
6/7/2016 | 4,02 | 4,05 | -0,25% | 4,00 | 4,06 | 4,04 | 4,05 | 4,10 | 10 | 1.536.700 |
5/7/2016 | 4,07 | 4,06 | +2,01% | 4,04 | 4,15 | 4,07 | 4,06 | 4,15 | 12 | 2.768.500 |
4/7/2016 | 4,00 | 3,98 | +1,02% | 3,91 | 4,10 | 3,98 | 3,98 | 4,04 | 28 | 5.059.200 |
1/7/2016 | 3,97 | 3,94 | +0,25% | 3,86 | 4,03 | 3,95 | 3,94 | 4,02 | 47 | 20.268.200 |
30/6/2016 | 4,09 | 3,93 | -3,20% | 3,93 | 4,15 | 4,02 | 3,93 | 4,39 | 28 | 5.873.600 |
29/6/2016 | 4,03 | 4,06 | +0,74% | 3,99 | 4,09 | 4,01 | 4,04 | 4,07 | 27 | 7.420.400 |
28/6/2016 | 3,97 | 4,03 | +5,50% | 3,94 | 4,08 | 3,97 | 3,96 | 4,03 | 21 | 2.029.700 |
27/6/2016 | 4,01 | 3,82 | -6,83% | 3,82 | 4,14 | 4,04 | 3,80 | 3,82 | 20 | 3.154.600 |
24/6/2016 | 3,99 | 4,10 | +1,99% | 3,99 | 4,14 | 4,06 | 4,01 | 4,10 | 23 | 13.792.100 |
23/6/2016 | 3,98 | 4,02 | -0,25% | 3,98 | 4,05 | 4,03 | 4,02 | 4,07 | 18 | 7.617.800 |
22/6/2016 | 3,85 | 4,03 | +1,77% | 3,78 | 4,03 | 3,91 | 3,90 | 4,02 | 24 | 11.902.000 |
21/6/2016 | 3,82 | 3,96 | +3,94% | 3,73 | 3,96 | 3,79 | 3,80 | 3,97 | 27 | 12.181.000 |
20/6/2016 | 3,86 | 3,81 | -2,31% | 3,80 | 3,86 | 3,84 | 3,81 | 3,86 | 24 | 6.494.700 |
17/6/2016 | 3,97 | 3,90 | -0,76% | 3,90 | 3,97 | 3,91 | 3,88 | 3,99 | 7 | 704.700 |
16/6/2016 | 3,94 | 3,93 | -0,25% | 3,93 | 3,95 | 3,93 | 3,93 | 3,99 | 8 | 1.732.900 |
15/6/2016 | 4,00 | 3,94 | +0,25% | 3,94 | 4,00 | 3,96 | 3,94 | 3,95 | 15 | 2.376.700 |
14/6/2016 | 4,01 | 3,93 | -0,25% | 3,93 | 4,09 | 4,02 | 3,93 | 4,00 | 17 | 3.821.500 |
13/6/2016 | 4,00 | 3,94 | -1,75% | 3,94 | 4,01 | 3,98 | 3,93 | 3,99 | 18 | 2.746.500 |
10/6/2016 | 4,00 | 4,01 | +2,30% | 4,00 | 4,01 | 4,00 | 3,95 | 4,01 | 4 | 2.484.500 |
9/6/2016 | 4,06 | 3,92 | -3,92% | 3,92 | 4,06 | 3,98 | 3,92 | 4,01 | 4 | 238.800 |
8/6/2016 | 4,00 | 4,08 | +3,29% | 3,90 | 4,08 | 3,99 | 4,00 | 4,08 | 6 | 2.399.700 |
7/6/2016 | 3,97 | 3,95 | -0,75% | 3,86 | 3,97 | 3,93 | 3,90 | 3,98 | 9 | 1.572.600 |
6/6/2016 | 3,91 | 3,98 | +2,84% | 3,91 | 3,98 | 3,95 | 3,96 | 3,98 | 10 | 830.200 |
3/6/2016 | 3,99 | 3,87 | -3,25% | 3,87 | 4,00 | 3,94 | 3,87 | 3,95 | 11 | 2.132.100 |
2/6/2016 | 3,85 | 4,00 | +5,26% | 3,76 | 4,00 | 3,88 | 3,85 | 3,99 | 10 | 3.807.700 |
1/6/2016 | 3,89 | 3,80 | +1,06% | 3,80 | 3,89 | 3,80 | 3,80 | 3,85 | 2 | 418.900 |
31/5/2016 | 3,77 | 3,76 | -2,08% | 3,70 | 3,77 | 3,74 | 3,76 | 3,84 | 9 | 824.000 |
30/5/2016 | 3,81 | 3,84 | +3,78% | 3,81 | 3,84 | 3,81 | 3,77 | 3,84 | 2 | 190.800 |
27/5/2016 | 4,00 | 3,70 | 0,00% | 3,70 | 4,02 | 3,90 | 3,68 | 3,70 | 13 | 1.212.000 |
25/5/2016 | 3,74 | 3,70 | +1,09% | 3,68 | 3,74 | 3,71 | 3,68 | 3,70 | 6 | 631.600 |
24/5/2016 | 3,70 | 3,66 | -1,08% | 3,65 | 3,75 | 3,68 | 3,65 | 3,73 | 18 | 5.016.200 |
23/5/2016 | 3,71 | 3,70 | -0,27% | 3,70 | 3,71 | 3,70 | 3,70 | 3,75 | 3 | 333.200 |
20/5/2016 | 3,68 | 3,71 | +1,92% | 3,67 | 3,71 | 3,67 | 3,71 | 3,79 | 4 | 257.500 |
19/5/2016 | 3,63 | 3,64 | -0,55% | 3,61 | 3,65 | 3,63 | 3,64 | 3,70 | 9 | 1.670.600 |
18/5/2016 | 3,56 | 3,66 | -1,88% | 3,56 | 3,72 | 3,63 | 3,66 | 3,74 | 26 | 3.923.500 |
17/5/2016 | 3,60 | 3,73 | +4,78% | 3,60 | 3,73 | 3,71 | 3,61 | 3,73 | 16 | 6.024.000 |
16/5/2016 | 3,72 | 3,56 | -1,11% | 3,56 | 3,75 | 3,68 | 3,56 | 3,67 | 26 | 5.386.100 |
13/5/2016 | 3,60 | 3,60 | -1,37% | 3,54 | 3,69 | 3,59 | 3,60 | 3,77 | 31 | 5.601.100 |
12/5/2016 | 3,69 | 3,65 | -1,08% | 3,62 | 3,78 | 3,65 | 3,57 | 3,65 | 34 | 10.098.000 |
11/5/2016 | 3,66 | 3,69 | +1,65% | 3,63 | 3,69 | 3,65 | 3,63 | 3,72 | 16 | 2.226.800 |
10/5/2016 | 3,70 | 3,63 | -0,82% | 3,63 | 3,78 | 3,71 | 3,63 | 3,79 | 9 | 445.400 |
9/5/2016 | 3,77 | 3,66 | -4,69% | 3,65 | 3,80 | 3,76 | 3,66 | 3,80 | 19 | 1.091.600 |
6/5/2016 | 3,53 | 3,84 | +8,47% | 3,53 | 3,84 | 3,75 | 3,62 | 3,84 | 11 | 825.700 |
5/5/2016 | 3,60 | 3,54 | +0,57% | 3,54 | 3,70 | 3,59 | 3,54 | 3,69 | 15 | 2.878.700 |
4/5/2016 | 3,49 | 3,52 | +1,73% | 3,44 | 3,68 | 3,48 | 3,52 | 3,69 | 32 | 14.310.900 |
3/5/2016 | 3,50 | 3,46 | -1,14% | 3,46 | 3,50 | 3,48 | 3,46 | 3,49 | 12 | 4.459.100 |
2/5/2016 | 3,50 | 3,50 | 0,00% | 3,45 | 3,50 | 3,49 | 3,48 | 3,50 | 38 | 23.894.200 |
29/4/2016 | 3,50 | 3,50 | +0,57% | 3,46 | 3,50 | 3,49 | 3,45 | 3,50 | 13 | 4.510.300 |
28/4/2016 | 3,50 | 3,48 | -0,57% | 3,48 | 3,50 | 3,49 | 3,46 | 3,49 | 13 | 5.138.700 |
27/4/2016 | 3,50 | 3,50 | 0,00% | 3,46 | 3,50 | 3,48 | 3,49 | 3,50 | 9 | 1.849.100 |
26/4/2016 | 3,49 | 3,50 | +0,29% | 3,44 | 3,50 | 3,49 | 3,49 | 3,50 | 9 | 4.508.400 |
25/4/2016 | 3,44 | 3,49 | -0,29% | 3,44 | 3,50 | 3,48 | 3,46 | 3,49 | 17 | 6.794.800 |
22/4/2016 | 3,49 | 3,50 | 0,00% | 3,46 | 3,50 | 3,49 | 3,46 | 3,50 | 15 | 10.060.900 |
20/4/2016 | 3,49 | 3,50 | 0,00% | 3,47 | 3,50 | 3,48 | 3,47 | 3,50 | 14 | 4.361.000 |
19/4/2016 | 3,49 | 3,50 | 0,00% | 3,46 | 3,50 | 3,48 | 3,46 | 3,50 | 18 | 5.189.400 |
18/4/2016 | 3,49 | 3,50 | +0,29% | 3,45 | 3,50 | 3,49 | 3,49 | 3,50 | 18 | 5.000.400 |
15/4/2016 | 3,46 | 3,49 | 0,00% | 3,45 | 3,49 | 3,48 | 3,47 | 3,49 | 21 | 5.116.000 |
14/4/2016 | 3,49 | 3,49 | 0,00% | 3,46 | 3,49 | 3,48 | 3,47 | 3,49 | 12 | 4.672.600 |
13/4/2016 | 3,47 | 3,49 | +0,58% | 3,44 | 3,74 | 3,48 | 3,46 | 3,49 | 44 | 25.321.900 |
12/4/2016 | 3,50 | 3,47 | -0,86% | 3,47 | 3,50 | 3,49 | 3,47 | 3,50 | 25 | 11.856.800 |
11/4/2016 | 3,50 | 3,50 | 0,00% | 3,45 | 3,50 | 3,49 | 3,46 | 3,50 | 28 | 11.626.000 |
8/4/2016 | 3,50 | 3,50 | 0,00% | 3,48 | 3,50 | 3,49 | 3,48 | 3,50 | 18 | 5.379.400 |
7/4/2016 | 3,50 | 3,50 | 0,00% | 3,46 | 3,50 | 3,49 | 3,45 | 3,50 | 19 | 9.156.600 |
6/4/2016 | 3,48 | 3,50 | 0,00% | 3,46 | 3,50 | 3,48 | 3,45 | 3,50 | 26 | 8.755.400 |
5/4/2016 | 3,50 | 3,50 | 0,00% | 3,46 | 3,50 | 3,49 | 3,46 | 3,50 | 57 | 5.519.700 |
4/4/2016 | 3,50 | 3,50 | 0,00% | 3,44 | 3,50 | 3,49 | 3,44 | 3,49 | 79 | 22.390.500 |
1/4/2016 | 3,60 | 3,50 | -6,67% | 3,50 | 3,60 | 3,52 | 3,48 | 3,50 | 107 | 14.328.200 |
31/3/2016 | 3,80 | 3,75 | 0,00% | 3,70 | 3,80 | 3,74 | 3,65 | 3,75 | 17 | 2.582.100 |
30/3/2016 | 3,75 | 3,75 | +2,46% | 3,70 | 3,75 | 3,72 | 3,71 | 3,75 | 12 | 856.400 |
29/3/2016 | 3,75 | 3,66 | -4,94% | 3,65 | 3,75 | 3,73 | 3,66 | 3,73 | 27 | 5.829.000 |
28/3/2016 | 3,70 | 3,85 | +5,48% | 3,65 | 4,02 | 3,90 | 3,80 | 3,85 | 49 | 10.493.800 |
24/3/2016 | 3,54 | 3,65 | +4,29% | 3,47 | 3,71 | 3,54 | 3,54 | 3,64 | 14 | 1.699.900 |
23/3/2016 | 3,50 | 3,50 | 0,00% | 3,47 | 3,55 | 3,51 | 3,50 | 3,54 | 24 | 4.423.000 |
22/3/2016 | 3,50 | 3,50 | 0,00% | 3,49 | 3,55 | 3,50 | 3,49 | 3,50 | 32 | 14.245.100 |
21/3/2016 | 3,50 | 3,50 | 0,00% | 3,47 | 3,50 | 3,49 | 3,49 | 3,50 | 41 | 22.280.800 |
18/3/2016 | 3,51 | 3,50 | 0,00% | 3,49 | 3,51 | 3,50 | 3,48 | 3,50 | 17 | 6.545.900 |
17/3/2016 | 3,50 | 3,50 | 0,00% | 3,45 | 3,50 | 3,49 | 3,47 | 3,50 | 126 | 9.973.700 |
16/3/2016 | 3,60 | 3,50 | 0,00% | 3,46 | 3,60 | 3,49 | 3,49 | 3,50 | 27 | 6.754.500 |
15/3/2016 | 3,50 | 3,50 | +2,64% | 3,45 | 3,58 | 3,47 | 3,45 | 3,50 | 24 | 3.610.100 |
14/3/2016 | 3,50 | 3,41 | -2,57% | 3,41 | 3,65 | 3,49 | 3,41 | 3,50 | 52 | 22.995.000 |
11/3/2016 | 3,50 | 3,50 | 0,00% | 3,41 | 3,50 | 3,49 | 3,47 | 3,50 | 51 | 31.358.800 |
10/3/2016 | 3,50 | 3,50 | 0,00% | 3,45 | 3,50 | 3,49 | 3,49 | 3,50 | 25 | 4.329.900 |
9/3/2016 | 3,55 | 3,50 | 0,00% | 3,40 | 3,55 | 3,47 | 3,47 | 3,50 | 25 | 5.209.700 |
8/3/2016 | 3,37 | 3,50 | 0,00% | 3,37 | 3,55 | 3,48 | 3,47 | 3,50 | 96 | 49.007.000 |
7/3/2016 | 3,56 | 3,50 | 0,00% | 3,42 | 3,56 | 3,48 | 3,44 | 3,50 | 145 | 23.722.400 |
4/3/2016 | 3,54 | 3,50 | +0,29% | 3,44 | 3,54 | 3,49 | 3,47 | 3,50 | 24 | 10.723.100 |
3/3/2016 | 3,42 | 3,49 | +2,05% | 3,40 | 3,49 | 3,42 | 3,45 | 3,50 | 29 | 10.072.700 |
2/3/2016 | 3,50 | 3,42 | -2,29% | 3,40 | 3,50 | 3,44 | 3,40 | 3,42 | 37 | 14.150.600 |
1/3/2016 | 3,50 | 3,50 | 0,00% | 3,45 | 3,50 | 3,47 | 3,42 | 3,50 | 23 | 2.639.700 |
29/2/2016 | 3,50 | 3,50 | 0,00% | 3,45 | 3,50 | 3,49 | 3,44 | 3,50 | 36 | 27.464.300 |
26/2/2016 | 3,52 | 3,50 | 0,00% | 3,45 | 3,52 | 3,48 | 3,46 | 3,50 | 9 | 731.200 |
25/2/2016 | 3,49 | 3,50 | 0,00% | 3,41 | 3,50 | 3,49 | 3,39 | 3,49 | 24 | 5.626.200 |
24/2/2016 | 3,47 | 3,50 | +0,29% | 3,46 | 3,50 | 3,47 | 3,45 | 3,50 | 8 | 3.197.600 |
23/2/2016 | 3,45 | 3,49 | -0,29% | 3,44 | 3,50 | 3,48 | 3,43 | 3,49 | 42 | 12.604.300 |
22/2/2016 | 3,53 | 3,50 | 0,00% | 3,45 | 3,60 | 3,48 | 3,44 | 3,50 | 63 | 15.144.700 |
19/2/2016 | 3,50 | 3,50 | +0,57% | 3,44 | 3,50 | 3,47 | 3,40 | 3,50 | 39 | 4.067.900 |
18/2/2016 | 3,50 | 3,48 | -0,29% | 3,48 | 3,50 | 3,49 | 3,42 | 3,50 | 14 | 2.799.300 |
17/2/2016 | 3,41 | 3,49 | +2,65% | 3,41 | 3,50 | 3,49 | 3,42 | 3,50 | 8 | 3.212.600 |
16/2/2016 | 3,40 | 3,40 | 0,00% | 3,37 | 3,40 | 3,39 | 3,36 | 3,40 | 23 | 2.749.400 |
15/2/2016 | 3,40 | 3,40 | -0,29% | 3,38 | 3,40 | 3,39 | 3,37 | 3,40 | 10 | 1.017.400 |
12/2/2016 | 3,50 | 3,41 | -2,29% | 3,41 | 3,50 | 3,43 | 3,37 | 3,41 | 6 | 515.500 |
11/2/2016 | 3,49 | 3,49 | -0,29% | 3,45 | 3,49 | 3,48 | 3,41 | 3,49 | 8 | 871.400 |
10/2/2016 | 3,50 | 3,50 | 0,00% | 3,40 | 3,50 | 3,49 | 3,43 | 3,50 | 4 | 454.000 |
5/2/2016 | 3,48 | 3,50 | +0,86% | 3,37 | 3,50 | 3,45 | 3,39 | 3,50 | 26 | 3.797.000 |
4/2/2016 | 3,63 | 3,47 | -4,41% | 3,47 | 3,63 | 3,51 | 3,47 | 3,50 | 38 | 7.248.300 |
3/2/2016 | 3,57 | 3,63 | 0,00% | 3,57 | 3,63 | 3,61 | 3,60 | 3,62 | 7 | 397.200 |
2/2/2016 | 3,63 | 3,63 | 0,00% | 3,57 | 3,63 | 3,59 | 3,57 | 3,63 | 88 | 4.785.700 |
1/2/2016 | 3,54 | 3,63 | +0,28% | 3,54 | 3,63 | 3,58 | 3,60 | 3,63 | 20 | 1.397.800 |
29/1/2016 | 3,62 | 3,62 | -0,28% | 3,60 | 3,62 | 3,61 | 3,60 | 3,62 | 39 | 3.577.300 |
28/1/2016 | 3,63 | 3,63 | +0,28% | 3,62 | 3,63 | 3,62 | 3,61 | 3,63 | 10 | 362.500 |
27/1/2016 | 3,63 | 3,62 | -0,28% | 3,60 | 3,63 | 3,61 | 3,61 | 3,62 | 18 | 1.554.500 |
26/1/2016 | 3,65 | 3,63 | 0,00% | 3,55 | 3,65 | 3,61 | 3,59 | 3,63 | 32 | 2.386.800 |
22/1/2016 | 3,63 | 3,63 | -0,27% | 3,60 | 3,63 | 3,62 | 3,58 | 3,63 | 45 | 10.081.100 |
21/1/2016 | 3,62 | 3,64 | +0,28% | 3,62 | 3,70 | 3,64 | 3,63 | 3,64 | 17 | 4.914.900 |
20/1/2016 | 3,60 | 3,63 | 0,00% | 3,57 | 3,63 | 3,61 | 3,58 | 3,63 | 71 | 9.579.300 |
19/1/2016 | 3,63 | 3,63 | -0,55% | 3,49 | 3,63 | 3,56 | 3,51 | 3,63 | 90 | 50.103.500 |
18/1/2016 | 3,65 | 3,65 | 0,00% | 3,60 | 3,65 | 3,63 | 3,60 | 3,65 | 71 | 6.070.800 |
15/1/2016 | 3,65 | 3,65 | 0,00% | 3,62 | 3,65 | 3,64 | 3,61 | 3,65 | 9 | 546.000 |
14/1/2016 | 3,65 | 3,65 | 0,00% | 3,60 | 3,65 | 3,62 | 3,60 | 3,65 | 29 | 2.321.700 |
13/1/2016 | 3,65 | 3,65 | 0,00% | 3,63 | 3,65 | 3,63 | 3,59 | 3,65 | 29 | 12.714.800 |
12/1/2016 | 3,65 | 3,65 | +0,55% | 3,63 | 3,68 | 3,64 | 3,58 | 3,65 | 13 | 474.000 |
11/1/2016 | 3,52 | 3,63 | +0,83% | 3,51 | 3,72 | 3,56 | 3,51 | 3,67 | 18 | 1.927.100 |
8/1/2016 | 3,59 | 3,60 | 0,00% | 3,58 | 3,64 | 3,60 | 3,65 | 3,67 | 16 | 1.728.300 |
7/1/2016 | 3,65 | 3,60 | 0,00% | 3,55 | 3,65 | 3,59 | 3,55 | 3,60 | 143 | 36.745.900 |
6/1/2016 | 3,49 | 3,60 | -1,37% | 3,47 | 3,71 | 3,58 | 3,51 | 3,64 | 80 | 7.735.300 |
5/1/2016 | 3,57 | 3,65 | -1,35% | 3,50 | 3,72 | 3,62 | 3,57 | 3,65 | 89 | 6.843.200 |
4/1/2016 | 3,70 | 3,70 | -1,33% | 3,66 | 3,75 | 3,70 | 3,66 | 3,70 | 132 | 19.781.500 |
30/12/2015 | 3,75 | 3,75 | 0,00% | 3,72 | 3,75 | 3,74 | 3,74 | 3,75 | 33 | 4.122.800 |
29/12/2015 | 3,75 | 3,75 | 0,00% | 3,74 | 3,80 | 3,75 | 3,74 | 3,78 | 52 | 3.488.600 |
28/12/2015 | 3,75 | 3,75 | 0,00% | 3,74 | 3,80 | 3,75 | 3,74 | 3,75 | 54 | 4.620.500 |
23/12/2015 | 3,80 | 3,75 | 0,00% | 3,70 | 3,80 | 3,75 | 3,74 | 3,80 | 67 | 13.939.500 |
22/12/2015 | 3,75 | 3,75 | 0,00% | 3,65 | 3,75 | 3,72 | 3,70 | 3,75 | 188 | 31.249.500 |
21/12/2015 | 3,80 | 3,75 | -1,32% | 3,55 | 3,80 | 3,74 | 3,70 | 3,75 | 53 | 11.456.200 |
18/12/2015 | 3,85 | 3,80 | -0,26% | 3,76 | 3,85 | 3,79 | 3,76 | 3,80 | 34 | 4.103.900 |
17/12/2015 | 3,83 | 3,81 | -0,78% | 3,80 | 3,85 | 3,81 | 3,81 | 3,85 | 20 | 4.763.500 |
16/12/2015 | 3,80 | 3,84 | +1,05% | 3,77 | 3,84 | 3,80 | 3,77 | 3,85 | 10 | 2.318.100 |
15/12/2015 | 3,75 | 3,80 | 0,00% | 3,75 | 3,82 | 3,79 | 3,79 | 3,85 | 35 | 2.694.700 |
14/12/2015 | 3,80 | 3,80 | 0,00% | 3,80 | 3,85 | 3,80 | 3,73 | 3,85 | 13 | 1.179.400 |
11/12/2015 | 3,73 | 3,80 | 0,00% | 3,73 | 3,84 | 3,80 | 3,73 | 3,85 | 35 | 3.080.100 |
10/12/2015 | 3,85 | 3,80 | 0,00% | 3,74 | 3,85 | 3,79 | 3,75 | 3,85 | 69 | 9.005.800 |
9/12/2015 | 3,85 | 3,80 | -1,30% | 3,80 | 3,85 | 3,80 | 3,77 | 3,85 | 30 | 9.360.900 |
8/12/2015 | 3,80 | 3,85 | 0,00% | 3,79 | 3,85 | 3,79 | 3,78 | 3,85 | 58 | 16.792.400 |
7/12/2015 | 3,85 | 3,85 | 0,00% | 3,80 | 3,86 | 3,82 | 3,82 | 3,89 | 21 | 2.218.600 |
4/12/2015 | 3,92 | 3,85 | -2,28% | 3,85 | 3,92 | 3,85 | 3,81 | 3,90 | 22 | 7.473.000 |
3/12/2015 | 3,85 | 3,94 | +2,34% | 3,85 | 3,94 | 3,89 | 3,90 | 3,95 | 5 | 194.900 |
2/12/2015 | 3,88 | 3,85 | -2,53% | 3,84 | 3,88 | 3,85 | 3,84 | 3,93 | 25 | 6.473.400 |
1/12/2015 | 3,87 | 3,95 | -0,50% | 3,84 | 3,97 | 3,91 | 3,87 | 3,98 | 24 | 3.988.400 |
30/11/2015 | 3,91 | 3,97 | -0,50% | 3,88 | 3,98 | 3,89 | 3,85 | 3,97 | 12 | 2.412.800 |
27/11/2015 | 3,96 | 3,99 | +0,76% | 3,90 | 4,00 | 3,99 | 3,91 | 3,99 | 20 | 20.233.000 |
26/11/2015 | 3,91 | 3,96 | +1,54% | 3,89 | 3,96 | 3,90 | 3,90 | 3,97 | 9 | 1.287.000 |
25/11/2015 | 3,89 | 3,90 | 0,00% | 3,86 | 3,90 | 3,88 | 3,89 | 3,90 | 23 | 1.823.900 |
24/11/2015 | 3,90 | 3,90 | -1,27% | 3,89 | 3,94 | 3,90 | 3,90 | 3,97 | 77 | 17.288.200 |
23/11/2015 | 3,99 | 3,95 | 0,00% | 3,89 | 3,99 | 3,92 | 3,95 | 3,97 | 31 | 14.247.900 |
19/11/2015 | 3,99 | 3,95 | -0,50% | 3,90 | 3,99 | 3,92 | 3,91 | 3,95 | 13 | 3.763.200 |
18/11/2015 | 3,98 | 3,97 | +0,51% | 3,93 | 3,98 | 3,96 | 3,90 | 3,97 | 19 | 1.506.500 |
17/11/2015 | 3,99 | 3,95 | 0,00% | 3,95 | 3,99 | 3,95 | 3,91 | 3,95 | 4 | 632.400 |
16/11/2015 | 3,97 | 3,95 | -0,25% | 3,90 | 3,97 | 3,94 | 3,90 | 3,95 | 11 | 1.894.700 |
13/11/2015 | 3,91 | 3,96 | -0,25% | 3,90 | 3,98 | 3,94 | 3,91 | 3,96 | 13 | 670.900 |
11/11/2015 | 4,00 | 3,97 | +1,79% | 3,80 | 4,00 | 3,93 | 3,90 | 3,98 | 8 | 472.200 |
10/11/2015 | 3,90 | 3,90 | +2,90% | 3,74 | 3,90 | 3,81 | 3,90 | 3,99 | 18 | 2.366.900 |
9/11/2015 | 3,85 | 3,79 | -1,56% | 3,75 | 3,85 | 3,80 | 3,78 | 3,88 | 10 | 874.100 |
6/11/2015 | 3,92 | 3,85 | -2,53% | 3,85 | 3,92 | 3,90 | 3,86 | 3,94 | 5 | 821.000 |
5/11/2015 | 3,99 | 3,95 | 0,00% | 3,92 | 3,99 | 3,95 | 3,95 | 3,99 | 5 | 593.400 |
4/11/2015 | 3,99 | 3,95 | 0,00% | 3,92 | 3,99 | 3,95 | 3,95 | 3,99 | 12 | 3.363.400 |
3/11/2015 | 3,99 | 3,95 | -1,25% | 3,95 | 3,99 | 3,98 | 3,92 | 3,99 | 4 | 199.100 |
30/10/2015 | 3,91 | 4,00 | +2,56% | 3,91 | 4,00 | 3,91 | 3,91 | 3,99 | 2 | 548.300 |
29/10/2015 | 3,93 | 3,90 | -0,76% | 3,90 | 3,93 | 3,92 | 3,90 | 3,99 | 5 | 902.300 |
28/10/2015 | 3,98 | 3,93 | -1,50% | 3,93 | 3,98 | 3,97 | 3,93 | 3,98 | 2 | 238.300 |
27/10/2015 | 4,00 | 3,99 | 0,00% | 3,99 | 4,00 | 3,99 | 3,91 | 4,00 | 4 | 678.400 |
26/10/2015 | 4,00 | 3,99 | -0,50% | 3,99 | 4,00 | 3,99 | 3,94 | 4,00 | 7 | 1.558.600 |
23/10/2015 | 3,97 | 4,01 | -0,99% | 3,97 | 4,01 | 4,00 | 4,00 | 4,01 | 13 | 7.896.700 |
22/10/2015 | 3,95 | 4,05 | +1,25% | 3,95 | 4,05 | 4,01 | 4,01 | 4,05 | 13 | 4.496.100 |
21/10/2015 | 3,95 | 4,00 | 0,00% | 3,84 | 4,00 | 3,96 | 4,00 | 4,02 | 51 | 8.161.200 |
20/10/2015 | 4,01 | 4,00 | -0,25% | 3,87 | 4,01 | 3,98 | 3,76 | 4,00 | 50 | 10.586.800 |
19/10/2015 | 3,98 | 4,01 | +0,75% | 3,97 | 4,01 | 3,99 | 4,01 | 4,03 | 7 | 558.800 |
16/10/2015 | 4,00 | 3,98 | 0,00% | 3,92 | 4,00 | 3,98 | 3,98 | 4,15 | 31 | 20.579.300 |
15/10/2015 | 3,97 | 3,98 | +0,25% | 3,97 | 4,10 | 3,99 | 3,98 | 4,00 | 17 | 6.752.900 |
14/10/2015 | 3,96 | 3,97 | +0,25% | 3,88 | 3,97 | 3,94 | 3,92 | 3,97 | 29 | 4.811.300 |
13/10/2015 | 4,02 | 3,96 | -2,94% | 3,96 | 4,02 | 3,97 | 3,93 | 3,97 | 20 | 4.733.300 |
9/10/2015 | 4,10 | 4,08 | 0,00% | 4,01 | 4,10 | 4,03 | 4,02 | 4,08 | 16 | 2.138.100 |
8/10/2015 | 4,10 | 4,08 | -0,49% | 4,08 | 4,12 | 4,10 | 4,03 | 4,08 | 16 | 3.903.000 |
7/10/2015 | 4,09 | 4,10 | +0,24% | 4,05 | 4,10 | 4,08 | 4,05 | 4,10 | 65 | 21.391.200 |
6/10/2015 | 4,07 | 4,09 | 0,00% | 4,01 | 4,10 | 4,06 | 4,01 | 4,09 | 63 | 11.612.500 |
5/10/2015 | 4,05 | 4,09 | +2,00% | 3,97 | 4,15 | 4,04 | 4,00 | 4,09 | 26 | 10.438.000 |
2/10/2015 | 4,02 | 4,01 | -0,25% | 3,96 | 4,02 | 3,99 | 3,98 | 4,01 | 34 | 9.184.300 |
1/10/2015 | 3,83 | 4,02 | -1,95% | 3,83 | 4,02 | 3,92 | 3,92 | 4,00 | 26 | 29.118.900 |
30/9/2015 | 4,00 | 4,10 | +2,50% | 3,93 | 4,10 | 4,00 | 4,00 | 4,10 | 12 | 16.126.300 |
29/9/2015 | 3,93 | 4,00 | +1,78% | 3,93 | 4,00 | 3,96 | 4,00 | 4,02 | 22 | 28.474.100 |
28/9/2015 | 4,05 | 3,93 | +0,77% | 3,90 | 4,05 | 3,93 | 3,93 | 4,00 | 29 | 24.275.000 |
25/9/2015 | 4,09 | 3,90 | -2,50% | 3,90 | 4,09 | 3,91 | 3,90 | 4,06 | 28 | 13.577.900 |
24/9/2015 | 4,00 | 4,00 | 0,00% | 3,84 | 4,00 | 3,96 | 3,97 | 4,00 | 32 | 3.056.200 |
23/9/2015 | 3,98 | 4,00 | -1,23% | 3,96 | 4,05 | 3,98 | 3,96 | 4,00 | 40 | 4.027.500 |
22/9/2015 | 3,99 | 4,05 | 0,00% | 3,97 | 4,05 | 3,98 | 4,04 | 4,08 | 8 | 637.700 |
21/9/2015 | 4,00 | 4,05 | 0,00% | 4,00 | 4,05 | 4,02 | 4,05 | 4,10 | 8 | 1.410.000 |
18/9/2015 | 4,00 | 4,05 | 0,00% | 4,00 | 4,09 | 4,04 | 4,05 | 4,19 | 36 | 22.711.100 |
17/9/2015 | 4,05 | 4,05 | 0,00% | 4,04 | 4,05 | 4,04 | 4,03 | 4,05 | 16 | 28.673.900 |
16/9/2015 | 4,12 | 4,05 | -2,88% | 4,05 | 4,18 | 4,08 | 4,05 | 4,17 | 38 | 8.379.200 |
15/9/2015 | 4,10 | 4,17 | +0,72% | 4,06 | 4,17 | 4,11 | 4,10 | 4,17 | 52 | 3.047.300 |
14/9/2015 | 3,95 | 4,14 | +3,50% | 3,95 | 4,14 | 4,06 | 4,10 | 4,14 | 39 | 4.711.700 |
11/9/2015 | 4,01 | 4,00 | -2,44% | 3,85 | 4,04 | 3,98 | 4,00 | 4,15 | 98 | 31.456.600 |
10/9/2015 | 4,07 | 4,10 | -2,15% | 4,07 | 4,18 | 4,11 | 4,09 | 4,10 | 28 | 2.671.600 |
9/9/2015 | 4,26 | 4,19 | -0,24% | 4,15 | 4,26 | 4,22 | 4,15 | 4,19 | 60 | 14.422.600 |
8/9/2015 | 4,32 | 4,20 | -1,18% | 4,20 | 4,33 | 4,23 | 4,01 | 4,20 | 33 | 10.624.600 |
4/9/2015 | 4,40 | 4,25 | -2,07% | 4,15 | 4,40 | 4,23 | 4,15 | 4,27 | 24 | 4.993.100 |
3/9/2015 | 4,31 | 4,34 | +0,93% | 4,30 | 4,49 | 4,33 | 4,25 | 4,35 | 22 | 3.031.800 |
2/9/2015 | 4,32 | 4,30 | -3,15% | 4,26 | 4,44 | 4,33 | 4,15 | 4,30 | 34 | 2.994.000 |
1/9/2015 | 4,40 | 4,44 | -0,89% | 4,36 | 4,44 | 4,40 | 4,36 | 4,44 | 6 | 352.400 |
31/8/2015 | 4,45 | 4,48 | +0,67% | 4,40 | 4,54 | 4,45 | 4,48 | 4,49 | 49 | 16.807.800 |
28/8/2015 | 4,42 | 4,45 | 0,00% | 4,40 | 4,49 | 4,44 | 4,45 | 4,50 | 149 | 26.621.400 |
27/8/2015 | 4,40 | 4,45 | 0,00% | 4,30 | 4,48 | 4,42 | 4,45 | 4,46 | 66 | 11.631.200 |
26/8/2015 | 4,54 | 4,45 | -1,98% | 4,39 | 4,54 | 4,43 | 4,42 | 4,45 | 92 | 8.910.900 |
25/8/2015 | 4,55 | 4,54 | +1,11% | 4,49 | 4,56 | 4,55 | 4,50 | 4,54 | 40 | 3.959.400 |
24/8/2015 | 4,45 | 4,49 | -2,18% | 4,40 | 4,56 | 4,49 | 4,40 | 4,49 | 37 | 5.709.600 |
21/8/2015 | 4,59 | 4,59 | +0,44% | 4,55 | 4,60 | 4,57 | 4,55 | 4,59 | 48 | 2.655.200 |
20/8/2015 | 4,69 | 4,57 | -1,93% | 4,57 | 4,72 | 4,61 | 4,57 | 4,59 | 180 | 19.846.200 |
19/8/2015 | 4,70 | 4,66 | -0,64% | 4,60 | 4,74 | 4,65 | 4,62 | 4,66 | 73 | 8.565.500 |
18/8/2015 | 4,72 | 4,69 | -0,21% | 4,66 | 4,80 | 4,69 | 4,66 | 4,69 | 38 | 2.345.300 |
17/8/2015 | 4,70 | 4,70 | +0,64% | 4,70 | 4,70 | 4,70 | 4,40 | 4,70 | 9 | 2.726.000 |
14/8/2015 | 4,65 | 4,67 | +0,43% | 4,52 | 4,69 | 4,65 | 4,60 | 4,67 | 68 | 14.843.300 |
13/8/2015 | 4,52 | 4,65 | 0,00% | 4,50 | 4,65 | 4,56 | 4,51 | 4,65 | 90 | 17.059.500 |
12/8/2015 | 4,70 | 4,65 | -1,06% | 4,62 | 4,75 | 4,65 | 4,64 | 4,65 | 39 | 15.876.900 |
11/8/2015 | 4,70 | 4,70 | -2,08% | 4,70 | 4,70 | 4,70 | 4,70 | 4,80 | 4 | 1.645.000 |
10/8/2015 | 4,81 | 4,80 | -0,21% | 4,78 | 4,85 | 4,80 | 4,70 | 4,80 | 42 | 3.843.000 |
7/8/2015 | 4,88 | 4,81 | -1,84% | 4,81 | 4,88 | 4,85 | 4,81 | 4,86 | 4 | 388.000 |
6/8/2015 | 4,90 | 4,90 | -1,61% | 4,90 | 4,90 | 4,90 | 4,81 | 4,90 | 2 | 245.000 |
5/8/2015 | 4,90 | 4,98 | +0,40% | 4,90 | 4,98 | 4,91 | 4,88 | 4,90 | 4 | 442.200 |
4/8/2015 | 5,00 | 4,96 | -0,80% | 4,96 | 5,01 | 4,99 | 4,93 | 4,96 | 14 | 6.497.400 |
3/8/2015 | 5,00 | 5,00 | 0,00% | 5,00 | 5,00 | 5,00 | 4,92 | 5,08 | 4 | 1.750.000 |
31/7/2015 | 5,00 | 5,00 | 0,00% | 4,95 | 5,02 | 4,99 | 4,92 | 5,00 | 42 | 10.895.100 |
30/7/2015 | 4,92 | 5,00 | -0,60% | 4,90 | 5,00 | 4,97 | 4,95 | 5,06 | 9 | 1.790.200 |
29/7/2015 | 5,04 | 5,03 | -0,20% | 5,02 | 5,07 | 5,03 | 5,02 | 5,08 | 8 | 1.310.100 |
28/7/2015 | 4,90 | 5,04 | +2,02% | 4,90 | 5,04 | 4,96 | 4,95 | 5,04 | 37 | 6.797.900 |
27/7/2015 | 4,93 | 4,94 | -0,80% | 4,86 | 4,99 | 4,92 | 4,90 | 4,94 | 20 | 3.202.300 |
24/7/2015 | 5,01 | 4,98 | -0,99% | 4,94 | 5,01 | 4,98 | 4,96 | 4,98 | 23 | 3.689.000 |
23/7/2015 | 5,06 | 5,03 | -1,76% | 5,03 | 5,10 | 5,05 | 5,03 | 5,06 | 15 | 3.687.500 |
22/7/2015 | 5,11 | 5,12 | -0,78% | 5,08 | 5,12 | 5,11 | 5,07 | 5,12 | 13 | 4.805.200 |
21/7/2015 | 5,15 | 5,16 | +0,98% | 5,15 | 5,20 | 5,19 | 5,11 | 5,17 | 13 | 10.657.900 |
20/7/2015 | 5,09 | 5,11 | -0,20% | 5,09 | 5,12 | 5,10 | 5,05 | 5,11 | 8 | 4.292.100 |
17/7/2015 | 5,16 | 5,12 | -0,58% | 5,05 | 5,16 | 5,10 | 5,09 | 5,12 | 24 | 7.970.700 |
16/7/2015 | 5,07 | 5,15 | +3,00% | 5,07 | 5,17 | 5,10 | 5,10 | 5,15 | 19 | 15.361.400 |
15/7/2015 | 5,08 | 5,00 | -1,19% | 5,00 | 5,14 | 5,09 | 5,00 | 5,13 | 23 | 7.439.000 |
14/7/2015 | 5,09 | 5,06 | +0,20% | 5,05 | 5,09 | 5,05 | 5,05 | 5,06 | 17 | 9.393.900 |
13/7/2015 | 4,90 | 5,05 | +3,06% | 4,90 | 5,09 | 4,96 | 5,00 | 5,06 | 48 | 9.037.200 |
10/7/2015 | 4,90 | 4,90 | +0,41% | 4,85 | 4,95 | 4,90 | 4,90 | 4,97 | 32 | 7.305.000 |
8/7/2015 | 4,82 | 4,88 | 0,00% | 4,80 | 4,88 | 4,85 | 4,80 | 4,88 | 17 | 2.721.300 |
7/7/2015 | 4,77 | 4,88 | 0,00% | 4,76 | 4,88 | 4,85 | 4,80 | 4,88 | 18 | 4.128.200 |
6/7/2015 | 4,83 | 4,88 | 0,00% | 4,71 | 4,88 | 4,83 | 4,71 | 4,88 | 11 | 1.353.500 |
3/7/2015 | 4,83 | 4,88 | 0,00% | 4,83 | 4,88 | 4,87 | 4,82 | 4,88 | 6 | 1.267.700 |
2/7/2015 | 4,82 | 4,88 | 0,00% | 4,82 | 4,88 | 4,87 | 4,81 | 4,88 | 11 | 3.263.600 |
1/7/2015 | 4,83 | 4,88 | -2,20% | 4,83 | 5,00 | 4,89 | 4,85 | 4,88 | 21 | 2.203.800 |
30/6/2015 | 4,99 | 4,99 | +1,84% | 4,86 | 4,99 | 4,95 | 4,87 | 4,99 | 39 | 8.815.500 |
29/6/2015 | 5,05 | 4,90 | -1,61% | 4,90 | 5,05 | 4,92 | 4,70 | 4,90 | 14 | 3.055.400 |
26/6/2015 | 4,90 | 4,98 | 0,00% | 4,85 | 5,02 | 4,95 | 4,98 | 5,01 | 65 | 45.107.200 |
25/6/2015 | 4,95 | 4,98 | 0,00% | 4,89 | 5,03 | 4,95 | 4,89 | 4,98 | 68 | 12.339.800 |
24/6/2015 | 4,92 | 4,98 | -0,60% | 4,90 | 5,02 | 4,94 | 4,90 | 4,98 | 75 | 10.134.700 |
23/6/2015 | 5,04 | 5,01 | +0,60% | 4,92 | 5,04 | 5,01 | 4,99 | 5,01 | 10 | 5.261.800 |
22/6/2015 | 4,94 | 4,98 | +2,26% | 4,86 | 5,09 | 5,02 | 4,90 | 4,98 | 29 | 12.269.100 |
19/6/2015 | 4,91 | 4,87 | -1,02% | 4,87 | 4,93 | 4,87 | 4,87 | 4,94 | 15 | 4.583.800 |
18/6/2015 | 4,81 | 4,92 | +1,65% | 4,81 | 5,00 | 4,92 | 4,92 | 4,96 | 54 | 9.249.900 |
17/6/2015 | 4,94 | 4,84 | -1,02% | 4,75 | 4,94 | 4,80 | 4,84 | 4,90 | 94 | 35.170.200 |
16/6/2015 | 4,85 | 4,89 | +2,09% | 4,76 | 4,94 | 4,84 | 4,85 | 4,89 | 39 | 6.443.900 |
15/6/2015 | 4,83 | 4,79 | -3,23% | 4,61 | 4,94 | 4,72 | 4,66 | 4,79 | 502 | 89.088.900 |
12/6/2015 | 4,92 | 4,95 | 0,00% | 4,84 | 4,95 | 4,90 | 4,95 | 4,97 | 67 | 8.921.000 |
11/6/2015 | 4,96 | 4,95 | -1,00% | 4,90 | 4,98 | 4,94 | 4,93 | 4,95 | 47 | 7.473.800 |
10/6/2015 | 4,98 | 5,00 | 0,00% | 4,92 | 5,03 | 4,99 | 5,00 | 5,07 | 179 | 17.828.100 |
9/6/2015 | 5,01 | 5,00 | -0,99% | 5,00 | 5,09 | 5,02 | 4,82 | 5,00 | 77 | 31.364.800 |
8/6/2015 | 5,07 | 5,05 | -2,32% | 5,00 | 5,10 | 5,04 | 5,02 | 5,05 | 91 | 30.839.200 |
5/6/2015 | 5,04 | 5,17 | 0,00% | 5,03 | 5,17 | 5,12 | 5,09 | 5,17 | 99 | 10.445.800 |
3/6/2015 | 5,10 | 5,17 | 0,00% | 5,10 | 5,19 | 5,15 | 5,13 | 5,17 | 80 | 4.849.700 |
2/6/2015 | 5,05 | 5,17 | +0,39% | 5,05 | 5,17 | 5,14 | 5,15 | 5,17 | 90 | 26.201.400 |
1/6/2015 | 5,02 | 5,15 | +3,00% | 4,90 | 5,15 | 4,99 | 4,91 | 5,15 | 419 | 81.668.100 |
29/5/2015 | 5,01 | 5,00 | -0,40% | 4,92 | 5,08 | 5,00 | 5,00 | 5,06 | 1.052 | 253.782.800 |
28/5/2015 | 5,14 | 5,02 | -3,09% | 5,02 | 5,14 | 5,07 | 5,02 | 5,07 | 320 | 27.399.300 |
27/5/2015 | 4,96 | 5,18 | +2,57% | 4,86 | 5,18 | 5,04 | 5,18 | 5,19 | 199 | 23.290.100 |
26/5/2015 | 5,00 | 5,05 | -0,98% | 4,93 | 5,09 | 5,03 | 5,02 | 5,05 | 380 | 34.210.000 |
25/5/2015 | 4,94 | 5,10 | +0,59% | 4,94 | 5,10 | 5,06 | 5,05 | 5,10 | 112 | 13.522.900 |
22/5/2015 | 5,05 | 5,07 | -1,93% | 4,98 | 5,08 | 5,04 | 5,07 | 5,08 | 173 | 16.740.300 |
21/5/2015 | 5,00 | 5,17 | +1,37% | 4,98 | 5,17 | 5,10 | 5,17 | 5,18 | 83 | 14.297.600 |
20/5/2015 | 5,10 | 5,10 | -1,92% | 4,83 | 5,10 | 5,01 | 5,02 | 5,10 | 137 | 45.266.200 |
19/5/2015 | 5,22 | 5,20 | -0,95% | 5,08 | 5,22 | 5,14 | 5,20 | 5,21 | 288 | 27.838.600 |
18/5/2015 | 5,29 | 5,25 | -1,87% | 5,22 | 5,35 | 5,30 | 5,25 | 5,30 | 533 | 35.140.300 |
15/5/2015 | 5,26 | 5,35 | -0,37% | 5,26 | 5,35 | 5,32 | 5,30 | 5,35 | 294 | 30.775.000 |
14/5/2015 | 5,21 | 5,37 | +1,32% | 5,19 | 5,37 | 5,28 | 5,37 | 5,38 | 151 | 13.315.400 |
13/5/2015 | 5,21 | 5,30 | -0,56% | 5,15 | 5,33 | 5,26 | 5,19 | 5,30 | 188 | 32.301.400 |
12/5/2015 | 5,37 | 5,33 | -1,30% | 5,18 | 5,45 | 5,30 | 5,27 | 5,33 | 144 | 27.184.000 |
11/5/2015 | 5,40 | 5,40 | -1,10% | 5,37 | 5,46 | 5,40 | 5,40 | 5,44 | 16 | 7.625.000 |
8/5/2015 | 5,36 | 5,46 | 0,00% | 5,33 | 5,46 | 5,42 | 5,35 | 5,46 | 15 | 4.391.000 |
7/5/2015 | 5,31 | 5,46 | +1,11% | 5,25 | 5,46 | 5,36 | 5,38 | 5,46 | 36 | 6.600.600 |
6/5/2015 | 5,46 | 5,40 | -1,10% | 5,18 | 5,46 | 5,28 | 5,19 | 5,46 | 162 | 26.819.700 |
5/5/2015 | 5,37 | 5,46 | +1,49% | 5,36 | 5,46 | 5,39 | 5,28 | 5,46 | 17 | 5.769.000 |
4/5/2015 | 5,40 | 5,38 | +2,87% | 5,33 | 5,40 | 5,37 | 5,38 | 5,39 | 21 | 6.291.200 |
30/4/2015 | 5,22 | 5,23 | +0,58% | 5,11 | 5,30 | 5,24 | 5,16 | 5,28 | 65 | 10.011.800 |
29/4/2015 | 5,00 | 5,20 | +2,97% | 4,92 | 5,20 | 5,08 | 5,20 | 5,47 | 74 | 23.197.700 |
28/4/2015 | 5,27 | 5,05 | -5,61% | 5,05 | 5,27 | 5,15 | 5,05 | 5,15 | 57 | 13.355.400 |
27/4/2015 | 5,58 | 5,35 | -3,95% | 5,35 | 5,58 | 5,45 | 5,35 | 5,48 | 37 | 4.526.600 |
24/4/2015 | 5,40 | 5,57 | +1,83% | 5,40 | 5,58 | 5,51 | 5,51 | 5,57 | 47 | 7.613.600 |
23/4/2015 | 5,41 | 5,47 | -0,55% | 5,30 | 5,47 | 5,37 | 5,30 | 5,47 | 86 | 55.163.100 |
22/4/2015 | 5,36 | 5,50 | +0,55% | 5,35 | 5,50 | 5,45 | 5,50 | 5,52 | 55 | 9.444.300 |
20/4/2015 | 5,34 | 5,47 | +0,74% | 5,34 | 5,55 | 5,45 | 5,33 | 5,47 | 16 | 6.759.700 |
17/4/2015 | 5,43 | 5,43 | 0,00% | 5,30 | 5,45 | 5,42 | 5,38 | 5,43 | 21 | 58.717.500 |
16/4/2015 | 5,45 | 5,43 | 0,00% | 5,38 | 5,45 | 5,43 | 5,43 | 5,44 | 34 | 7.494.400 |
15/4/2015 | 5,41 | 5,43 | +0,18% | 5,41 | 5,44 | 5,43 | 5,40 | 5,43 | 52 | 19.408.200 |
14/4/2015 | 5,46 | 5,42 | -0,73% | 5,36 | 5,46 | 5,40 | 5,37 | 5,43 | 47 | 9.029.600 |
13/4/2015 | 5,35 | 5,46 | -1,44% | 5,18 | 5,52 | 5,39 | 5,45 | 5,46 | 177 | 55.725.800 |
10/4/2015 | 5,69 | 5,54 | -1,07% | 5,48 | 5,69 | 5,52 | 5,49 | 5,54 | 67 | 21.172.700 |
9/4/2015 | 5,68 | 5,60 | -1,41% | 5,59 | 5,68 | 5,60 | 5,57 | 5,63 | 29 | 6.329.100 |
8/4/2015 | 5,63 | 5,68 | +0,18% | 5,63 | 5,70 | 5,66 | 5,65 | 5,68 | 21 | 2.379.700 |
7/4/2015 | 5,61 | 5,67 | 0,00% | 5,58 | 5,67 | 5,64 | 5,59 | 5,67 | 37 | 10.781.800 |
6/4/2015 | 5,72 | 5,67 | -0,87% | 5,60 | 5,79 | 5,66 | 5,58 | 5,67 | 172 | 30.212.400 |
2/4/2015 | 5,51 | 5,72 | +2,33% | 5,51 | 5,72 | 5,67 | 5,72 | 5,74 | 25 | 5.557.600 |
1/4/2015 | 5,54 | 5,59 | +0,18% | 5,52 | 5,60 | 5,58 | 5,50 | 5,59 | 12 | 6.815.900 |
31/3/2015 | 5,65 | 5,58 | -2,62% | 5,57 | 5,73 | 5,59 | 5,58 | 5,65 | 78 | 39.860.500 |
30/3/2015 | 5,58 | 5,73 | +0,70% | 5,54 | 5,73 | 5,66 | 5,60 | 5,73 | 37 | 9.628.700 |
27/3/2015 | 5,74 | 5,69 | +1,79% | 5,50 | 5,74 | 5,64 | 5,59 | 5,69 | 32 | 12.359.100 |
26/3/2015 | 5,74 | 5,59 | -1,58% | 5,53 | 5,74 | 5,61 | 5,57 | 5,59 | 33 | 15.161.300 |
25/3/2015 | 5,75 | 5,68 | -0,18% | 5,60 | 5,77 | 5,71 | 5,67 | 5,69 | 60 | 27.311.400 |
24/3/2015 | 5,74 | 5,69 | -1,73% | 5,69 | 5,77 | 5,70 | 5,68 | 5,69 | 44 | 11.183.400 |
23/3/2015 | 5,73 | 5,79 | -1,70% | 5,61 | 5,88 | 5,76 | 5,71 | 5,79 | 110 | 34.487.100 |
20/3/2015 | 5,90 | 5,89 | 0,00% | 5,82 | 5,90 | 5,86 | 5,83 | 5,89 | 45 | 18.895.200 |
19/3/2015 | 5,72 | 5,89 | +0,86% | 5,67 | 5,89 | 5,84 | 5,70 | 5,89 | 44 | 24.182.800 |
18/3/2015 | 5,77 | 5,84 | +3,36% | 5,55 | 5,84 | 5,77 | 5,79 | 5,84 | 202 | 27.509.100 |
17/3/2015 | 5,53 | 5,65 | +2,73% | 5,50 | 5,80 | 5,58 | 5,65 | 5,68 | 75 | 19.815.200 |
16/3/2015 | 5,26 | 5,50 | +2,80% | 5,26 | 5,50 | 5,45 | 5,50 | 5,84 | 36 | 10.150.500 |
13/3/2015 | 5,10 | 5,35 | +1,90% | 5,10 | 5,48 | 5,34 | 5,35 | 5,43 | 56 | 20.568.900 |
12/3/2015 | 5,01 | 5,25 | +1,94% | 5,01 | 5,25 | 5,17 | 5,16 | 5,25 | 65 | 20.554.700 |
11/3/2015 | 4,96 | 5,15 | +3,00% | 4,96 | 5,15 | 5,10 | 5,15 | 5,18 | 27 | 7.803.700 |
10/3/2015 | 4,95 | 5,00 | 0,00% | 4,90 | 5,00 | 4,97 | 5,00 | 5,08 | 43 | 11.794.900 |
9/3/2015 | 5,00 | 5,00 | 0,00% | 4,84 | 5,05 | 4,94 | 5,00 | 5,05 | 164 | 19.393.000 |
6/3/2015 | 4,70 | 5,00 | +5,26% | 4,68 | 5,00 | 4,97 | 5,00 | 5,02 | 44 | 22.202.900 |
5/3/2015 | 4,70 | 4,75 | +0,42% | 4,69 | 4,78 | 4,73 | 4,75 | 4,80 | 55 | 15.090.700 |
4/3/2015 | 4,76 | 4,73 | -2,07% | 4,64 | 4,76 | 4,70 | 4,65 | 4,73 | 630 | 79.555.300 |
3/3/2015 | 4,67 | 4,83 | +1,68% | 4,63 | 4,84 | 4,70 | 4,83 | 4,84 | 611 | 93.771.800 |
2/3/2015 | 4,65 | 4,75 | 0,00% | 4,56 | 4,75 | 4,63 | 4,70 | 4,75 | 245 | 51.314.200 |
27/2/2015 | 4,52 | 4,75 | +3,71% | 4,48 | 4,75 | 4,59 | 4,48 | 4,75 | 266 | 66.622.400 |
26/2/2015 | 4,60 | 4,58 | -0,43% | 4,49 | 4,65 | 4,52 | 4,50 | 4,58 | 241 | 116.637.600 |
25/2/2015 | 4,53 | 4,60 | 0,00% | 4,47 | 4,60 | 4,53 | 4,60 | 4,70 | 146 | 70.298.800 |
24/2/2015 | 4,60 | 4,60 | -2,13% | 4,50 | 4,60 | 4,57 | 4,52 | 4,60 | 153 | 64.199.200 |
23/2/2015 | 4,72 | 4,70 | 0,00% | 4,53 | 4,72 | 4,62 | 4,70 | 4,75 | 171 | 42.155.600 |
20/2/2015 | 4,55 | 4,70 | +1,08% | 4,45 | 4,74 | 4,59 | 4,70 | 4,75 | 86 | 20.699.800 |
19/2/2015 | 4,54 | 4,65 | 0,00% | 4,40 | 4,65 | 4,50 | 4,65 | 4,70 | 115 | 41.672.100 |
18/2/2015 | 4,55 | 4,65 | +2,20% | 4,42 | 4,65 | 4,58 | 4,45 | 4,65 | 38 | 6.503.700 |
13/2/2015 | 4,43 | 4,55 | +0,66% | 4,34 | 4,55 | 4,45 | 4,40 | 4,55 | 167 | 17.687.600 |
12/2/2015 | 4,35 | 4,52 | +1,57% | 4,35 | 4,54 | 4,48 | 4,42 | 4,52 | 142 | 29.813.300 |
11/2/2015 | 4,42 | 4,45 | -1,33% | 4,27 | 4,58 | 4,45 | 4,45 | 4,46 | 96 | 136.069.800 |
10/2/2015 | 4,42 | 4,51 | -0,88% | 4,42 | 4,66 | 4,52 | 4,48 | 4,51 | 120 | 23.387.000 |
9/2/2015 | 4,56 | 4,55 | 0,00% | 4,35 | 4,56 | 4,44 | 4,55 | 4,57 | 102 | 63.976.500 |
6/2/2015 | 4,62 | 4,55 | -1,52% | 4,47 | 4,75 | 4,61 | 4,51 | 4,65 | 75 | 28.839.400 |
5/2/2015 | 4,54 | 4,62 | +3,36% | 4,38 | 4,63 | 4,53 | 4,61 | 4,63 | 67 | 19.768.500 |
4/2/2015 | 4,46 | 4,47 | +3,00% | 4,07 | 4,61 | 4,43 | 4,40 | 4,47 | 267 | 66.331.100 |
3/2/2015 | 3,93 | 4,34 | +7,16% | 3,93 | 4,50 | 4,35 | 4,22 | 4,34 | 354 | 90.545.000 |
2/2/2015 | 3,75 | 4,05 | +10,35% | 3,74 | 4,20 | 3,99 | 4,02 | 4,08 | 150 | 56.430.000 |
30/1/2015 | 3,90 | 3,67 | -6,14% | 3,63 | 3,94 | 3,69 | 3,66 | 3,70 | 94 | 22.914.600 |
29/1/2015 | 4,15 | 3,91 | -6,46% | 3,91 | 4,15 | 4,07 | 3,90 | 3,91 | 70 | 17.424.400 |
28/1/2015 | 4,40 | 4,18 | -2,34% | 4,18 | 4,51 | 4,20 | 4,18 | 4,25 | 53 | 19.966.500 |
27/1/2015 | 4,31 | 4,28 | -0,70% | 4,08 | 4,39 | 4,13 | 4,28 | 4,59 | 132 | 44.058.300 |
26/1/2015 | 4,68 | 4,31 | -5,48% | 4,27 | 4,68 | 4,37 | 4,31 | 4,50 | 113 | 26.534.900 |
23/1/2015 | 4,74 | 4,56 | -3,59% | 4,52 | 4,74 | 4,55 | 4,56 | 4,62 | 309 | 52.094.900 |
22/1/2015 | 4,85 | 4,73 | -0,63% | 4,72 | 4,90 | 4,81 | 4,73 | 4,85 | 56 | 10.642.300 |
21/1/2015 | 4,80 | 4,76 | -0,42% | 4,76 | 4,87 | 4,79 | 4,76 | 4,90 | 112 | 30.967.000 |
20/1/2015 | 5,00 | 4,78 | -4,78% | 4,78 | 5,08 | 4,84 | 4,78 | 4,90 | 99 | 18.702.900 |
19/1/2015 | 5,04 | 5,02 | +0,60% | 4,83 | 5,15 | 5,01 | 4,85 | 5,03 | 113 | 20.576.200 |
16/1/2015 | 4,97 | 4,99 | +3,31% | 4,87 | 4,99 | 4,92 | 4,99 | 5,00 | 57 | 10.390.700 |
15/1/2015 | 5,09 | 4,83 | -2,42% | 4,83 | 5,13 | 4,92 | 4,83 | 4,90 | 120 | 22.160.800 |
14/1/2015 | 5,26 | 4,95 | -3,88% | 4,84 | 5,26 | 4,98 | 4,95 | 5,05 | 159 | 39.554.500 |
13/1/2015 | 5,17 | 5,15 | +0,59% | 5,15 | 5,27 | 5,18 | 5,15 | 5,23 | 65 | 15.815.100 |
12/1/2015 | 5,74 | 5,12 | -7,08% | 5,12 | 5,74 | 5,23 | 5,11 | 5,18 | 165 | 26.988.700 |
9/1/2015 | 5,66 | 5,51 | -4,34% | 5,51 | 5,77 | 5,63 | 5,51 | 5,74 | 19 | 2.142.400 |
8/1/2015 | 5,60 | 5,76 | +3,04% | 5,60 | 5,87 | 5,69 | 5,76 | 5,77 | 16 | 2.960.200 |
7/1/2015 | 5,60 | 5,59 | -0,71% | 5,57 | 5,65 | 5,62 | 5,58 | 5,59 | 47 | 11.188.700 |
6/1/2015 | 5,54 | 5,63 | +1,81% | 5,49 | 5,67 | 5,56 | 5,53 | 5,63 | 78 | 6.905.600 |
5/1/2015 | 6,00 | 5,53 | -8,44% | 5,50 | 6,00 | 5,59 | 5,53 | 5,63 | 173 | 61.220.000 |
2/1/2015 | 6,27 | 6,04 | -6,21% | 6,00 | 6,27 | 6,08 | 6,04 | 6,14 | 37 | 6.211.400 |
30/12/2014 | 6,16 | 6,44 | +2,71% | 6,15 | 6,49 | 6,35 | 6,20 | 6,44 | 77 | 14.559.700 |
29/12/2014 | 6,30 | 6,27 | -0,63% | 6,14 | 6,36 | 6,26 | 6,13 | 6,30 | 64 | 13.099.800 |
26/12/2014 | 6,32 | 6,31 | -2,92% | 6,30 | 6,48 | 6,36 | 6,31 | 6,39 | 72 | 11.844.100 |
23/12/2014 | 6,11 | 6,50 | +3,34% | 6,04 | 6,50 | 6,33 | 6,45 | 6,50 | 135 | 52.528.900 |
22/12/2014 | 5,95 | 6,29 | +2,78% | 5,84 | 6,29 | 6,08 | 6,15 | 6,29 | 57 | 29.257.400 |
19/12/2014 | 5,82 | 6,12 | +6,62% | 5,72 | 6,12 | 5,84 | 5,92 | 6,13 | 76 | 14.089.500 |
18/12/2014 | 5,76 | 5,74 | -1,88% | 5,70 | 5,92 | 5,76 | 5,74 | 5,80 | 141 | 22.128.900 |
17/12/2014 | 5,86 | 5,85 | +2,63% | 5,77 | 5,92 | 5,86 | 5,85 | 6,06 | 22 | 5.042.700 |
16/12/2014 | 5,75 | 5,70 | 0,00% | 5,50 | 5,75 | 5,59 | 5,70 | 5,79 | 82 | 25.079.300 |
15/12/2014 | 6,37 | 5,70 | -7,92% | 5,70 | 6,37 | 5,97 | 5,61 | 5,74 | 348 | 72.775.100 |
12/12/2014 | 6,11 | 6,19 | +1,48% | 5,94 | 6,19 | 6,04 | 5,96 | 6,19 | 80 | 11.483.600 |
11/12/2014 | 5,90 | 6,10 | +1,67% | 5,90 | 6,65 | 6,30 | 6,05 | 6,10 | 209 | 40.446.200 |
10/12/2014 | 5,89 | 6,00 | 0,00% | 5,74 | 6,02 | 5,88 | 5,92 | 6,20 | 48 | 19.887.800 |
9/12/2014 | 5,80 | 6,00 | +3,63% | 5,64 | 6,10 | 5,70 | 5,66 | 6,00 | 84 | 23.329.500 |
8/12/2014 | 6,06 | 5,79 | -2,69% | 5,79 | 6,10 | 5,88 | 5,79 | 5,94 | 65 | 27.970.600 |
5/12/2014 | 6,04 | 5,95 | -0,67% | 5,95 | 6,04 | 5,97 | 5,95 | 6,00 | 59 | 11.825.300 |
4/12/2014 | 6,18 | 5,99 | -1,80% | 5,95 | 6,18 | 5,99 | 5,99 | 6,16 | 46 | 15.936.300 |
3/12/2014 | 6,14 | 6,10 | +1,67% | 6,00 | 6,18 | 6,07 | 6,10 | 6,49 | 116 | 15.374.000 |
2/12/2014 | 6,07 | 6,00 | -2,76% | 5,96 | 6,38 | 6,06 | 5,96 | 6,07 | 165 | 31.944.000 |
1/12/2014 | 6,09 | 6,17 | -0,80% | 6,09 | 6,45 | 6,22 | 6,17 | 6,26 | 33 | 4.855.100 |
28/11/2014 | 6,26 | 6,22 | +2,30% | 6,15 | 6,26 | 6,21 | 6,17 | 6,22 | 34 | 10.438.800 |
27/11/2014 | 6,27 | 6,08 | -0,65% | 6,07 | 6,28 | 6,14 | 6,08 | 6,16 | 41 | 5.655.200 |
26/11/2014 | 6,45 | 6,12 | -2,86% | 6,10 | 6,45 | 6,26 | 6,12 | 6,19 | 158 | 18.919.500 |
25/11/2014 | 6,27 | 6,30 | -2,33% | 6,25 | 6,65 | 6,38 | 6,30 | 6,49 | 166 | 27.587.100 |
24/11/2014 | 6,07 | 6,45 | +6,44% | 6,07 | 6,45 | 6,24 | 6,25 | 6,45 | 57 | 13.798.300 |
21/11/2014 | 5,96 | 6,06 | +2,54% | 5,93 | 6,10 | 5,99 | 6,00 | 6,06 | 94 | 50.999.100 |
19/11/2014 | 5,66 | 5,91 | +7,07% | 5,45 | 6,00 | 5,76 | 5,90 | 5,91 | 576 | 78.056.200 |
18/11/2014 | 5,64 | 5,52 | -2,13% | 5,50 | 5,64 | 5,53 | 5,52 | 5,60 | 304 | 53.657.800 |
17/11/2014 | 5,70 | 5,64 | -1,05% | 5,41 | 5,79 | 5,62 | 5,60 | 5,64 | 266 | 39.966.200 |
14/11/2014 | 5,95 | 5,70 | -4,20% | 5,56 | 5,95 | 5,71 | 5,65 | 5,70 | 221 | 75.270.500 |
13/11/2014 | 6,14 | 5,95 | -2,14% | 5,82 | 6,14 | 5,92 | 5,90 | 5,95 | 253 | 126.853.600 |
12/11/2014 | 6,33 | 6,08 | -6,46% | 6,01 | 6,34 | 6,11 | 6,08 | 6,16 | 153 | 82.240.200 |
11/11/2014 | 6,63 | 6,50 | +0,78% | 6,25 | 6,63 | 6,32 | 6,31 | 6,50 | 56 | 5.758.800 |
10/11/2014 | 7,00 | 6,45 | -1,38% | 6,17 | 7,00 | 6,35 | 6,21 | 6,45 | 165 | 57.735.000 |
7/11/2014 | 6,59 | 6,54 | -0,76% | 6,52 | 6,59 | 6,54 | 6,54 | 6,59 | 65 | 18.779.000 |
6/11/2014 | 6,79 | 6,59 | 0,00% | 6,54 | 6,79 | 6,58 | 6,58 | 6,63 | 30 | 17.722.900 |
5/11/2014 | 6,88 | 6,59 | -3,09% | 6,58 | 6,88 | 6,72 | 6,59 | 6,64 | 28 | 21.371.200 |
4/11/2014 | 6,91 | 6,80 | +0,74% | 6,79 | 6,91 | 6,82 | 6,78 | 6,82 | 13 | 2.116.800 |
3/11/2014 | 6,69 | 6,75 | -1,89% | 6,69 | 6,77 | 6,75 | 6,70 | 6,75 | 19 | 7.159.400 |
31/10/2014 | 6,69 | 6,88 | +4,24% | 6,69 | 6,88 | 6,79 | 6,77 | 6,88 | 47 | 30.461.900 |
30/10/2014 | 6,61 | 6,60 | -0,30% | 6,57 | 6,69 | 6,63 | 6,59 | 6,69 | 79 | 12.942.800 |
29/10/2014 | 6,63 | 6,62 | -2,36% | 6,59 | 6,78 | 6,68 | 6,60 | 6,68 | 30 | 3.812.100 |
28/10/2014 | 6,83 | 6,78 | +1,19% | 6,65 | 6,83 | 6,67 | 6,67 | 6,78 | 32 | 16.224.700 |
27/10/2014 | 6,40 | 6,70 | -3,18% | 6,27 | 6,75 | 6,55 | 6,65 | 6,70 | 50 | 12.917.000 |
24/10/2014 | 6,50 | 6,92 | +7,45% | 6,50 | 6,93 | 6,67 | 6,75 | 6,93 | 99 | 20.818.700 |
23/10/2014 | 6,89 | 6,44 | -7,07% | 6,44 | 6,89 | 6,64 | 6,44 | 6,51 | 102 | 47.687.700 |
22/10/2014 | 6,74 | 6,93 | +1,46% | 6,74 | 7,08 | 6,83 | 6,88 | 6,93 | 43 | 17.301.000 |
21/10/2014 | 7,01 | 6,83 | -2,57% | 6,72 | 7,01 | 6,79 | 6,80 | 6,83 | 59 | 23.254.700 |
20/10/2014 | 7,09 | 7,01 | -2,64% | 6,95 | 7,19 | 7,02 | 7,01 | 7,10 | 65 | 26.485.900 |
17/10/2014 | 7,20 | 7,20 | +2,86% | 7,14 | 7,27 | 7,22 | 7,12 | 7,20 | 37 | 9.893.700 |
16/10/2014 | 7,28 | 7,00 | -4,37% | 6,90 | 7,30 | 7,08 | 6,99 | 7,27 | 60 | 17.917.800 |
15/10/2014 | 7,31 | 7,32 | +0,27% | 7,26 | 7,40 | 7,33 | 7,32 | 7,45 | 32 | 15.706.500 |
14/10/2014 | 7,44 | 7,30 | -0,82% | 7,30 | 7,44 | 7,40 | 7,33 | 7,42 | 47 | 21.030.300 |
13/10/2014 | 7,30 | 7,36 | +2,22% | 7,30 | 7,45 | 7,35 | 7,36 | 7,40 | 41 | 12.437.700 |
10/10/2014 | 7,30 | 7,20 | -1,37% | 7,18 | 7,36 | 7,23 | 7,20 | 7,29 | 87 | 16.722.600 |
9/10/2014 | 7,17 | 7,30 | +2,10% | 7,17 | 7,41 | 7,32 | 7,28 | 7,30 | 68 | 39.637.100 |
8/10/2014 | 7,42 | 7,15 | -2,05% | 7,15 | 7,42 | 7,31 | 7,15 | 7,20 | 92 | 20.861.200 |
7/10/2014 | 7,31 | 7,30 | 0,00% | 7,26 | 7,42 | 7,34 | 7,29 | 7,30 | 73 | 24.231.100 |
6/10/2014 | 7,33 | 7,30 | +1,39% | 7,25 | 7,46 | 7,33 | 7,28 | 7,30 | 127 | 34.236.000 |
3/10/2014 | 7,53 | 7,20 | -4,26% | 7,20 | 7,60 | 7,26 | 7,20 | 7,33 | 105 | 42.647.800 |
2/10/2014 | 7,51 | 7,52 | -0,79% | 7,50 | 7,65 | 7,55 | 7,52 | 7,60 | 55 | 11.787.900 |
1/10/2014 | 7,65 | 7,58 | -2,45% | 7,56 | 7,83 | 7,59 | 7,57 | 7,60 | 47 | 14.279.600 |
30/9/2014 | 7,86 | 7,77 | -1,15% | 7,72 | 7,87 | 7,78 | 7,77 | 7,80 | 67 | 22.191.800 |
29/9/2014 | 7,67 | 7,86 | -0,25% | 7,62 | 7,86 | 7,69 | 7,70 | 7,86 | 53 | 14.155.200 |
26/9/2014 | 7,76 | 7,88 | +2,34% | 7,70 | 7,88 | 7,80 | 7,83 | 7,88 | 32 | 6.866.900 |
25/9/2014 | 7,64 | 7,70 | -0,65% | 7,64 | 7,75 | 7,69 | 7,70 | 7,75 | 23 | 6.771.300 |
24/9/2014 | 7,78 | 7,75 | 0,00% | 7,70 | 7,81 | 7,73 | 7,73 | 7,81 | 15 | 2.938.500 |
23/9/2014 | 7,75 | 7,75 | -0,26% | 7,60 | 7,81 | 7,66 | 7,70 | 7,75 | 43 | 18.315.300 |
22/9/2014 | 8,00 | 7,77 | -2,88% | 7,75 | 8,00 | 7,83 | 7,77 | 7,81 | 45 | 12.219.500 |
19/9/2014 | 7,91 | 8,00 | +2,04% | 7,84 | 8,03 | 7,97 | 8,00 | 8,02 | 39 | 14.121.000 |
18/9/2014 | 7,84 | 7,84 | -0,76% | 7,83 | 7,97 | 7,86 | 7,84 | 7,94 | 38 | 13.287.800 |
17/9/2014 | 7,85 | 7,90 | +1,28% | 7,85 | 8,01 | 7,91 | 7,90 | 7,97 | 49 | 8.227.300 |
16/9/2014 | 7,98 | 7,80 | -2,26% | 7,80 | 8,16 | 7,93 | 7,80 | 8,04 | 118 | 33.227.400 |
15/9/2014 | 8,00 | 7,98 | +1,53% | 7,95 | 8,09 | 7,99 | 7,97 | 8,03 | 45 | 7.837.900 |
12/9/2014 | 8,00 | 7,86 | -1,38% | 7,85 | 8,00 | 7,90 | 7,86 | 7,90 | 78 | 18.966.500 |
11/9/2014 | 7,90 | 7,97 | +0,89% | 7,90 | 8,06 | 7,97 | 7,96 | 8,00 | 48 | 11.398.200 |
10/9/2014 | 8,20 | 7,90 | -2,35% | 7,81 | 8,31 | 7,93 | 7,88 | 7,97 | 73 | 52.442.000 |
9/9/2014 | 8,00 | 8,09 | +2,15% | 7,92 | 8,09 | 8,00 | 8,01 | 8,10 | 115 | 28.337.700 |
8/9/2014 | 8,35 | 7,92 | -5,15% | 7,92 | 8,36 | 8,17 | 7,92 | 8,00 | 127 | 43.651.500 |
5/9/2014 | 8,28 | 8,35 | +1,83% | 8,22 | 8,42 | 8,32 | 8,30 | 8,35 | 92 | 19.469.800 |
4/9/2014 | 8,39 | 8,20 | -3,42% | 8,20 | 8,49 | 8,37 | 8,17 | 8,24 | 72 | 21.452.300 |
3/9/2014 | 8,32 | 8,49 | +1,07% | 8,31 | 8,51 | 8,44 | 8,45 | 8,50 | 102 | 43.746.500 |
2/9/2014 | 8,48 | 8,40 | -0,94% | 8,25 | 8,48 | 8,33 | 8,40 | 8,41 | 92 | 49.405.600 |
1/9/2014 | 8,11 | 8,48 | +3,79% | 8,01 | 8,48 | 8,27 | 8,11 | 8,48 | 133 | 64.060.500 |
29/8/2014 | 8,00 | 8,17 | +2,25% | 7,95 | 8,17 | 8,09 | 8,16 | 8,17 | 81 | 51.163.900 |
28/8/2014 | 8,01 | 7,99 | -0,13% | 7,90 | 8,08 | 7,99 | 7,96 | 7,99 | 77 | 26.318.300 |
27/8/2014 | 7,80 | 8,00 | +2,83% | 7,80 | 8,05 | 7,91 | 8,00 | 8,02 | 116 | 65.166.200 |
26/8/2014 | 7,81 | 7,78 | -0,51% | 7,77 | 7,94 | 7,83 | 7,78 | 7,86 | 33 | 13.398.000 |
25/8/2014 | 7,80 | 7,82 | +0,51% | 7,80 | 7,89 | 7,84 | 7,79 | 7,82 | 9 | 1.882.500 |
22/8/2014 | 7,86 | 7,78 | -1,02% | 7,75 | 7,93 | 7,79 | 7,77 | 7,78 | 224 | 24.791.900 |
21/8/2014 | 8,00 | 7,86 | -1,75% | 7,84 | 8,00 | 7,89 | 7,86 | 7,95 | 53 | 21.781.300 |
20/8/2014 | 7,90 | 8,00 | +1,27% | 7,90 | 8,03 | 7,97 | 8,00 | 8,02 | 57 | 28.324.900 |
19/8/2014 | 7,83 | 7,90 | +0,64% | 7,83 | 7,95 | 7,90 | 7,90 | 7,96 | 38 | 33.055.900 |
18/8/2014 | 7,81 | 7,85 | -0,25% | 7,81 | 7,92 | 7,89 | 7,83 | 7,90 | 67 | 14.129.800 |
15/8/2014 | 7,74 | 7,87 | +0,90% | 7,74 | 7,95 | 7,84 | 7,87 | 7,94 | 95 | 23.760.200 |
14/8/2014 | 7,88 | 7,80 | -1,27% | 7,76 | 7,97 | 7,93 | 7,79 | 7,92 | 67 | 64.713.200 |
13/8/2014 | 7,80 | 7,90 | +0,89% | 7,71 | 7,90 | 7,80 | 7,81 | 7,90 | 64 | 39.437.100 |
12/8/2014 | 7,75 | 7,83 | +1,69% | 7,63 | 7,83 | 7,70 | 7,80 | 7,83 | 267 | 56.106.700 |
11/8/2014 | 7,70 | 7,70 | -0,52% | 7,68 | 7,95 | 7,72 | 7,70 | 7,79 | 56 | 11.429.300 |
8/8/2014 | 7,85 | 7,74 | -1,28% | 7,68 | 7,85 | 7,73 | 7,74 | 7,80 | 33 | 7.272.300 |
7/8/2014 | 7,98 | 7,84 | -1,51% | 7,78 | 7,98 | 7,82 | 7,75 | 7,84 | 44 | 10.948.100 |
6/8/2014 | 7,98 | 7,96 | +0,38% | 7,88 | 7,98 | 7,92 | 7,89 | 7,97 | 59 | 12.514.400 |
5/8/2014 | 7,65 | 7,93 | +2,32% | 7,65 | 8,03 | 7,94 | 7,87 | 7,93 | 193 | 53.401.400 |
4/8/2014 | 7,77 | 7,75 | -1,15% | 7,72 | 7,82 | 7,75 | 7,75 | 7,80 | 68 | 21.020.600 |
1/8/2014 | 7,69 | 7,84 | +1,29% | 7,56 | 7,85 | 7,72 | 7,80 | 7,82 | 72 | 26.119.800 |
31/7/2014 | 7,63 | 7,74 | 0,00% | 7,47 | 7,76 | 7,61 | 7,50 | 7,74 | 213 | 26.336.000 |
30/7/2014 | 7,75 | 7,74 | +1,18% | 7,55 | 7,79 | 7,65 | 7,58 | 7,74 | 63 | 16.690.400 |
29/7/2014 | 7,79 | 7,65 | -1,92% | 7,62 | 7,89 | 7,69 | 7,65 | 7,72 | 53 | 22.931.100 |
28/7/2014 | 7,98 | 7,80 | +0,39% | 7,79 | 7,98 | 7,87 | 7,80 | 7,84 | 65 | 16.842.600 |
25/7/2014 | 7,70 | 7,77 | +0,26% | 7,70 | 7,85 | 7,80 | 7,75 | 7,77 | 66 | 46.368.500 |
24/7/2014 | 7,84 | 7,75 | -1,27% | 7,74 | 7,84 | 7,79 | 7,74 | 7,81 | 53 | 29.313.900 |
23/7/2014 | 7,60 | 7,85 | +3,29% | 7,53 | 7,85 | 7,66 | 7,66 | 7,85 | 176 | 36.354.000 |
22/7/2014 | 7,50 | 7,60 | +1,33% | 7,49 | 7,60 | 7,52 | 7,57 | 7,60 | 98 | 35.578.900 |
21/7/2014 | 7,50 | 7,50 | 0,00% | 7,46 | 7,58 | 7,50 | 7,50 | 7,55 | 82 | 35.570.800 |
18/7/2014 | 7,45 | 7,50 | +0,54% | 7,36 | 7,56 | 7,50 | 7,47 | 7,50 | 219 | 80.029.200 |
17/7/2014 | 7,50 | 7,46 | -0,53% | 7,38 | 7,51 | 7,44 | 7,42 | 7,50 | 56 | 77.029.000 |
16/7/2014 | 7,50 | 7,50 | 0,00% | 7,37 | 7,53 | 7,48 | 7,46 | 7,50 | 186 | 55.820.000 |
15/7/2014 | 7,44 | 7,50 | +0,81% | 7,35 | 7,50 | 7,42 | 7,44 | 7,50 | 184 | 29.857.700 |
14/7/2014 | 7,38 | 7,44 | +0,81% | 7,30 | 7,48 | 7,41 | 7,42 | 7,44 | 98 | 21.786.500 |
11/7/2014 | 7,25 | 7,38 | +1,23% | 7,25 | 7,38 | 7,28 | 7,29 | 7,38 | 45 | 40.301.700 |
10/7/2014 | 7,29 | 7,29 | +0,28% | 7,23 | 7,35 | 7,27 | 7,25 | 7,30 | 89 | 33.231.800 |
8/7/2014 | 7,31 | 7,27 | -1,49% | 7,27 | 7,38 | 7,32 | 7,27 | 7,30 | 49 | 31.068.500 |
7/7/2014 | 7,30 | 7,38 | +1,10% | 7,28 | 7,42 | 7,37 | 7,34 | 7,38 | 122 | 162.244.600 |
4/7/2014 | 7,24 | 7,30 | +0,14% | 7,23 | 7,30 | 7,29 | 7,30 | 7,35 | 11 | 12.327.500 |
3/7/2014 | 7,33 | 7,29 | -0,14% | 7,28 | 7,39 | 7,32 | 7,29 | 7,32 | 53 | 73.428.700 |
2/7/2014 | 7,34 | 7,30 | -1,08% | 7,27 | 7,43 | 7,31 | 7,29 | 7,30 | 105 | 143.731.000 |
1/7/2014 | 7,35 | 7,38 | -1,86% | 7,32 | 7,48 | 7,38 | 7,34 | 7,38 | 139 | 172.353.300 |
30/6/2014 | 7,55 | 7,52 | -0,79% | 7,46 | 7,56 | 7,51 | 7,52 | 7,54 | 64 | 140.959.800 |
27/6/2014 | 7,50 | 7,58 | +1,07% | 7,45 | 7,59 | 7,51 | 7,46 | 7,58 | 205 | 22.401.400 |
26/6/2014 | 7,49 | 7,50 | 0,00% | 7,45 | 7,62 | 7,50 | 7,50 | 7,61 | 156 | 206.799.500 |
25/6/2014 | 7,45 | 7,50 | -0,13% | 7,39 | 7,59 | 7,51 | 7,49 | 7,58 | 147 | 179.682.500 |
24/6/2014 | 7,45 | 7,51 | +1,49% | 7,41 | 7,51 | 7,46 | 7,48 | 7,58 | 91 | 16.713.300 |
23/6/2014 | 7,48 | 7,40 | -1,07% | 7,33 | 7,55 | 7,39 | 7,40 | 7,44 | 112 | 26.028.800 |
20/6/2014 | 7,41 | 7,48 | +0,94% | 7,37 | 7,65 | 7,42 | 7,47 | 7,55 | 56 | 25.395.100 |
18/6/2014 | 7,57 | 7,41 | -0,80% | 7,37 | 7,57 | 7,41 | 7,41 | 7,42 | 76 | 54.926.700 |
17/6/2014 | 7,44 | 7,47 | +1,49% | 7,41 | 7,50 | 7,46 | 7,46 | 7,47 | 55 | 12.015.400 |
16/6/2014 | 7,65 | 7,36 | -3,29% | 7,36 | 7,78 | 7,42 | 7,36 | 7,72 | 95 | 106.218.600 |
13/6/2014 | 7,70 | 7,61 | -1,30% | 7,61 | 7,77 | 7,70 | 7,61 | 7,71 | 62 | 25.270.700 |
11/6/2014 | 7,56 | 7,71 | +1,58% | 7,51 | 7,74 | 7,67 | 7,68 | 7,71 | 342 | 50.278.900 |
10/6/2014 | 7,56 | 7,59 | +1,34% | 7,49 | 7,65 | 7,57 | 7,58 | 7,59 | 54 | 79.702.000 |
9/6/2014 | 7,51 | 7,49 | -0,66% | 7,47 | 7,55 | 7,50 | 7,48 | 7,54 | 102 | 86.276.600 |
6/6/2014 | 7,42 | 7,54 | +2,17% | 7,42 | 7,59 | 7,52 | 7,47 | 7,55 | 76 | 109.997.000 |
5/6/2014 | 7,60 | 7,38 | -6,58% | 7,38 | 7,67 | 7,41 | 7,38 | 7,48 | 183 | 176.284.300 |
4/6/2014 | 7,35 | 7,90 | +6,90% | 7,30 | 7,90 | 7,88 | 7,39 | 7,90 | 61 | 361.757.100 |
3/6/2014 | 7,38 | 7,39 | -0,81% | 7,31 | 7,39 | 7,38 | 7,37 | 7,39 | 39 | 42.534.100 |
2/6/2014 | 7,47 | 7,45 | -0,27% | 7,20 | 7,47 | 7,43 | 7,28 | 7,45 | 85 | 147.183.700 |
30/5/2014 | 7,39 | 7,47 | +0,95% | 7,35 | 7,47 | 7,36 | 7,39 | 7,47 | 50 | 126.170.400 |
29/5/2014 | 7,44 | 7,40 | -0,27% | 7,33 | 7,44 | 7,39 | 7,40 | 7,43 | 31 | 15.004.700 |
28/5/2014 | 7,45 | 7,42 | +0,68% | 7,27 | 7,45 | 7,40 | 7,42 | 7,44 | 59 | 71.040.600 |
27/5/2014 | 7,39 | 7,37 | -1,07% | 7,32 | 7,41 | 7,34 | 7,31 | 7,37 | 46 | 26.369.000 |
26/5/2014 | 7,40 | 7,45 | +0,13% | 7,27 | 7,45 | 7,44 | 7,39 | 7,45 | 21 | 36.909.000 |
23/5/2014 | 7,41 | 7,44 | -0,40% | 7,40 | 7,46 | 7,44 | 7,40 | 7,45 | 19 | 5.432.400 |
22/5/2014 | 7,14 | 7,47 | +3,75% | 7,14 | 7,57 | 7,27 | 7,37 | 7,47 | 312 | 61.944.100 |
21/5/2014 | 7,53 | 7,20 | -4,89% | 7,07 | 7,60 | 7,31 | 7,20 | 7,29 | 312 | 181.977.100 |
20/5/2014 | 7,59 | 7,57 | +0,66% | 7,40 | 7,59 | 7,54 | 7,45 | 7,57 | 176 | 56.883.700 |
19/5/2014 | 7,38 | 7,52 | +0,94% | 7,38 | 7,62 | 7,54 | 7,46 | 7,53 | 118 | 59.645.800 |
16/5/2014 | 7,55 | 7,45 | -0,93% | 7,45 | 7,59 | 7,50 | 7,45 | 7,56 | 136 | 92.785.300 |
15/5/2014 | 7,50 | 7,52 | -0,92% | 7,49 | 7,68 | 7,54 | 7,51 | 7,58 | 104 | 81.902.100 |
14/5/2014 | 7,61 | 7,59 | +0,80% | 7,47 | 7,61 | 7,54 | 7,51 | 7,59 | 234 | 159.019.900 |
13/5/2014 | 7,76 | 7,53 | -3,71% | 7,31 | 7,80 | 7,64 | 7,53 | 7,60 | 304 | 302.001.500 |
12/5/2014 | 7,99 | 7,82 | -1,64% | 7,81 | 7,99 | 7,88 | 7,81 | 7,95 | 68 | 41.701.200 |
9/5/2014 | 8,07 | 7,95 | -0,25% | 7,85 | 8,07 | 7,96 | 7,87 | 7,95 | 44 | 10.674.200 |
8/5/2014 | 7,88 | 7,97 | +1,27% | 7,88 | 8,00 | 7,96 | 7,90 | 7,97 | 70 | 26.034.000 |
7/5/2014 | 7,40 | 7,87 | +6,50% | 7,39 | 7,87 | 7,69 | 7,65 | 7,87 | 76 | 51.971.400 |
6/5/2014 | 7,34 | 7,39 | +1,51% | 7,31 | 7,49 | 7,40 | 7,38 | 7,40 | 177 | 47.923.900 |
5/5/2014 | 7,49 | 7,28 | -1,75% | 7,25 | 7,49 | 7,30 | 7,28 | 7,35 | 136 | 44.197.500 |
2/5/2014 | 7,30 | 7,41 | +1,79% | 7,30 | 7,51 | 7,41 | 7,41 | 7,47 | 74 | 19.214.200 |
30/4/2014 | 7,39 | 7,28 | -1,62% | 7,27 | 7,43 | 7,30 | 7,28 | 7,32 | 182 | 71.784.100 |
29/4/2014 | 7,51 | 7,40 | -0,13% | 7,40 | 7,53 | 7,42 | 7,40 | 7,44 | 134 | 37.146.300 |
28/4/2014 | 7,58 | 7,41 | -1,59% | 7,39 | 7,60 | 7,44 | 7,41 | 7,46 | 70 | 25.471.000 |
25/4/2014 | 7,45 | 7,53 | +0,13% | 7,39 | 7,54 | 7,46 | 7,53 | 7,54 | 100 | 28.217.400 |
24/4/2014 | 7,55 | 7,52 | -0,40% | 7,45 | 7,61 | 7,50 | 7,47 | 7,52 | 99 | 76.728.800 |
23/4/2014 | 7,66 | 7,55 | -0,66% | 7,53 | 7,80 | 7,60 | 7,55 | 7,58 | 104 | 44.879.400 |
22/4/2014 | 7,75 | 7,60 | -1,81% | 7,53 | 7,81 | 7,61 | 7,60 | 7,64 | 144 | 21.931.600 |
17/4/2014 | 7,60 | 7,74 | +1,57% | 7,56 | 7,75 | 7,63 | 7,69 | 7,74 | 27 | 13.367.800 |
16/4/2014 | 7,77 | 7,62 | -1,42% | 7,60 | 7,85 | 7,66 | 7,62 | 7,69 | 69 | 29.428.300 |
15/4/2014 | 7,70 | 7,73 | +0,39% | 7,60 | 7,79 | 7,64 | 7,73 | 7,74 | 53 | 21.016.300 |
14/4/2014 | 7,70 | 7,70 | +0,65% | 7,60 | 7,81 | 7,67 | 7,70 | 7,75 | 249 | 56.097.300 |
11/4/2014 | 7,79 | 7,65 | -1,29% | 7,60 | 7,85 | 7,78 | 7,65 | 7,73 | 88 | 204.711.100 |
10/4/2014 | 7,84 | 7,75 | -0,64% | 7,60 | 7,84 | 7,73 | 7,75 | 7,82 | 108 | 35.353.000 |
9/4/2014 | 8,01 | 7,80 | -1,89% | 7,80 | 8,01 | 7,82 | 7,79 | 7,80 | 120 | 19.415.500 |
8/4/2014 | 8,10 | 7,95 | -0,87% | 7,85 | 8,16 | 7,98 | 7,89 | 7,95 | 122 | 20.759.300 |
7/4/2014 | 8,00 | 8,02 | +1,52% | 7,93 | 8,10 | 8,03 | 8,00 | 8,07 | 59 | 16.556.700 |
4/4/2014 | 8,15 | 7,90 | -3,07% | 7,90 | 8,25 | 8,08 | 7,90 | 8,07 | 76 | 23.052.400 |
3/4/2014 | 7,91 | 8,15 | +2,13% | 7,85 | 8,20 | 7,90 | 8,14 | 8,15 | 196 | 212.021.500 |
2/4/2014 | 8,15 | 7,98 | -4,09% | 7,95 | 8,15 | 8,00 | 7,96 | 7,98 | 113 | 39.300.500 |
1/4/2014 | 8,62 | 8,32 | -4,15% | 8,21 | 8,62 | 8,35 | 8,32 | 8,40 | 139 | 53.121.300 |
31/3/2014 | 8,34 | 8,68 | +4,20% | 8,11 | 8,68 | 8,51 | 8,26 | 8,68 | 199 | 196.904.700 |
28/3/2014 | 8,08 | 8,33 | +2,97% | 8,08 | 8,40 | 8,33 | 8,22 | 8,33 | 81 | 34.844.500 |
27/3/2014 | 8,10 | 8,09 | +2,80% | 7,92 | 8,10 | 7,98 | 7,99 | 8,09 | 34 | 13.887.100 |
26/3/2014 | 7,90 | 7,87 | +0,51% | 7,75 | 7,90 | 7,83 | 7,83 | 7,87 | 122 | 20.128.000 |
25/3/2014 | 7,74 | 7,83 | +0,64% | 7,65 | 7,90 | 7,75 | 7,69 | 7,83 | 99 | 28.849.900 |
24/3/2014 | 7,72 | 7,78 | +0,13% | 7,72 | 7,79 | 7,78 | 7,76 | 7,79 | 13 | 5.136.800 |
21/3/2014 | 7,78 | 7,77 | +0,26% | 7,60 | 7,78 | 7,67 | 7,70 | 7,77 | 51 | 15.819.000 |
20/3/2014 | 7,59 | 7,75 | +2,11% | 7,48 | 7,75 | 7,63 | 7,66 | 7,75 | 60 | 33.384.400 |
19/3/2014 | 7,48 | 7,59 | +3,41% | 7,32 | 7,60 | 7,46 | 7,50 | 7,60 | 169 | 31.880.700 |
18/3/2014 | 7,26 | 7,34 | +2,09% | 7,19 | 7,37 | 7,27 | 7,28 | 7,34 | 51 | 29.987.100 |
17/3/2014 | 7,21 | 7,19 | -0,69% | 7,11 | 7,26 | 7,12 | 7,15 | 7,19 | 108 | 201.374.000 |
14/3/2014 | 7,20 | 7,24 | +0,42% | 7,17 | 7,31 | 7,25 | 7,17 | 7,24 | 115 | 176.440.900 |
13/3/2014 | 7,35 | 7,21 | -2,30% | 7,20 | 7,35 | 7,24 | 7,20 | 7,35 | 81 | 22.690.500 |
12/3/2014 | 7,34 | 7,38 | +0,68% | 7,22 | 7,40 | 7,27 | 7,28 | 7,39 | 79 | 28.515.000 |
11/3/2014 | 7,50 | 7,33 | -1,08% | 7,33 | 7,54 | 7,42 | 7,33 | 7,34 | 102 | 30.379.400 |
10/3/2014 | 7,64 | 7,41 | -2,50% | 7,37 | 7,64 | 7,47 | 7,41 | 7,46 | 113 | 28.773.100 |
7/3/2014 | 7,40 | 7,60 | +3,12% | 7,39 | 7,72 | 7,46 | 7,53 | 7,60 | 105 | 33.426.800 |
6/3/2014 | 7,32 | 7,37 | +1,66% | 7,30 | 7,42 | 7,36 | 7,35 | 7,37 | 74 | 25.701.900 |
5/3/2014 | 7,23 | 7,25 | +0,28% | 7,23 | 7,50 | 7,33 | 7,25 | 7,30 | 63 | 7.410.100 |
28/2/2014 | 7,25 | 7,23 | +0,42% | 7,14 | 7,25 | 7,20 | 7,21 | 7,23 | 202 | 36.946.400 |
27/2/2014 | 7,20 | 7,20 | -0,28% | 7,12 | 7,29 | 7,22 | 7,18 | 7,23 | 463 | 165.651.500 |
26/2/2014 | 7,30 | 7,22 | -0,55% | 7,12 | 7,36 | 7,19 | 7,17 | 7,22 | 98 | 28.927.400 |
25/2/2014 | 7,32 | 7,26 | -0,55% | 7,25 | 7,33 | 7,29 | 7,26 | 7,34 | 120 | 27.275.700 |
24/2/2014 | 7,27 | 7,30 | +1,11% | 7,18 | 7,40 | 7,31 | 7,27 | 7,30 | 122 | 38.166.000 |
21/2/2014 | 7,30 | 7,22 | -0,28% | 7,17 | 7,39 | 7,24 | 7,22 | 7,23 | 221 | 64.626.600 |
20/2/2014 | 7,40 | 7,24 | -1,90% | 6,95 | 7,42 | 7,19 | 7,11 | 7,24 | 425 | 312.847.500 |
19/2/2014 | 7,50 | 7,38 | -1,73% | 7,26 | 7,50 | 7,41 | 7,38 | 7,39 | 204 | 81.155.300 |
18/2/2014 | 7,68 | 7,51 | -4,09% | 7,36 | 7,78 | 7,46 | 7,46 | 7,51 | 380 | 150.719.600 |
17/2/2014 | 8,03 | 7,83 | -2,61% | 7,81 | 8,06 | 7,92 | 7,83 | 7,92 | 103 | 30.334.300 |
14/2/2014 | 8,43 | 8,04 | -5,41% | 8,03 | 8,43 | 8,11 | 8,04 | 8,10 | 264 | 72.122.300 |
13/2/2014 | 8,17 | 8,50 | +6,92% | 7,96 | 8,50 | 8,08 | 8,12 | 8,50 | 64 | 22.232.900 |
12/2/2014 | 8,00 | 7,95 | -0,75% | 7,95 | 8,14 | 7,98 | 7,95 | 8,02 | 58 | 17.642.500 |
11/2/2014 | 8,08 | 8,01 | +0,13% | 7,95 | 8,14 | 7,99 | 7,95 | 8,01 | 93 | 15.276.000 |
10/2/2014 | 8,02 | 8,00 | -1,11% | 7,95 | 8,05 | 7,98 | 7,97 | 8,06 | 52 | 12.703.900 |
7/2/2014 | 7,92 | 8,09 | +1,89% | 7,92 | 8,19 | 8,06 | 8,02 | 8,09 | 75 | 24.911.000 |
6/2/2014 | 7,90 | 7,94 | +1,15% | 7,86 | 8,12 | 7,95 | 7,93 | 7,94 | 56 | 14.881.400 |
5/2/2014 | 7,96 | 7,85 | -1,38% | 7,75 | 8,00 | 7,85 | 7,85 | 7,87 | 204 | 29.380.200 |
4/2/2014 | 7,90 | 7,96 | +0,51% | 7,89 | 8,05 | 7,96 | 7,96 | 8,00 | 102 | 22.235.600 |
3/2/2014 | 8,13 | 7,92 | -1,86% | 7,83 | 8,13 | 7,95 | 7,91 | 7,92 | 69 | 22.207.200 |
31/1/2014 | 8,12 | 8,07 | -0,62% | 8,07 | 8,16 | 8,11 | 8,07 | 8,13 | 132 | 238.305.100 |
30/1/2014 | 8,30 | 8,12 | -2,05% | 8,12 | 8,30 | 8,21 | 8,12 | 8,20 | 70 | 35.084.300 |
29/1/2014 | 8,31 | 8,29 | -0,48% | 8,25 | 8,32 | 8,28 | 8,22 | 8,27 | 64 | 8.364.000 |
28/1/2014 | 8,32 | 8,33 | 0,00% | 8,32 | 8,45 | 8,39 | 8,33 | 8,35 | 45 | 16.033.100 |
27/1/2014 | 8,33 | 8,33 | -0,12% | 8,27 | 8,44 | 8,34 | 8,27 | 8,33 | 96 | 45.164.000 |
24/1/2014 | 8,35 | 8,34 | -0,12% | 8,13 | 8,42 | 8,30 | 8,34 | 8,53 | 204 | 84.486.600 |
23/1/2014 | 8,72 | 8,35 | -4,02% | 8,35 | 8,73 | 8,58 | 8,35 | 8,48 | 340 | 111.106.000 |
22/1/2014 | 8,56 | 8,70 | +1,16% | 8,47 | 8,70 | 8,61 | 8,53 | 8,70 | 189 | 51.605.200 |
21/1/2014 | 8,60 | 8,60 | +1,65% | 8,48 | 8,62 | 8,52 | 8,55 | 8,61 | 300 | 45.288.200 |
20/1/2014 | 8,77 | 8,46 | -3,20% | 8,40 | 8,77 | 8,55 | 8,46 | 8,54 | 342 | 71.081.100 |
17/1/2014 | 8,76 | 8,74 | 0,00% | 8,67 | 8,83 | 8,70 | 8,72 | 8,79 | 84 | 30.735.100 |
16/1/2014 | 8,69 | 8,74 | +0,46% | 8,60 | 8,76 | 8,70 | 8,66 | 8,74 | 112 | 42.292.900 |
15/1/2014 | 8,72 | 8,70 | 0,00% | 8,62 | 8,76 | 8,70 | 8,67 | 8,70 | 142 | 44.832.200 |
14/1/2014 | 8,75 | 8,70 | -0,23% | 8,60 | 8,81 | 8,72 | 8,67 | 8,70 | 106 | 41.687.800 |
13/1/2014 | 8,80 | 8,72 | +0,23% | 8,72 | 8,80 | 8,74 | 8,72 | 8,75 | 62 | 12.503.500 |
10/1/2014 | 8,77 | 8,70 | -0,68% | 8,68 | 8,82 | 8,72 | 8,67 | 8,70 | 198 | 74.986.200 |
9/1/2014 | 8,96 | 8,76 | -2,34% | 8,72 | 9,00 | 8,80 | 8,76 | 8,80 | 145 | 80.666.100 |
8/1/2014 | 9,12 | 8,97 | -0,88% | 8,97 | 9,15 | 9,06 | 8,97 | 9,00 | 87 | 27.824.500 |
7/1/2014 | 9,10 | 9,05 | -9,77% | 9,00 | 9,18 | 9,09 | 9,03 | 9,05 | 145 | 39.192.700 |
6/1/2014 | 10,08 | 10,03 | 0,00% | 10,00 | 10,25 | 10,15 | 10,02 | 10,11 | 159 | 66.404.800 |
3/1/2014 | 10,22 | 10,03 | -1,67% | 9,93 | 10,22 | 10,05 | 10,02 | 10,16 | 109 | 32.061.500 |
2/1/2014 | 10,31 | 10,20 | -3,13% | 10,02 | 10,39 | 10,13 | 10,10 | 10,20 | 76 | 16.218.900 |
30/12/2013 | 10,27 | 10,53 | +3,24% | 10,27 | 10,59 | 10,46 | 10,44 | 10,53 | 111 | 21.341.400 |
27/12/2013 | 10,30 | 10,20 | -0,87% | 10,19 | 10,33 | 10,28 | 10,19 | 10,29 | 64 | 15.934.200 |
26/12/2013 | 10,30 | 10,29 | -0,10% | 10,17 | 10,30 | 10,24 | 10,21 | 10,29 | 53 | 9.941.500 |
23/12/2013 | 10,00 | 10,30 | +4,04% | 9,89 | 10,30 | 10,16 | 10,23 | 10,30 | 167 | 44.424.600 |
20/12/2013 | 9,76 | 9,90 | +1,12% | 9,73 | 9,90 | 9,82 | 9,75 | 9,90 | 135 | 32.311.800 |
19/12/2013 | 9,82 | 9,79 | +0,41% | 9,78 | 9,92 | 9,82 | 9,79 | 9,85 | 118 | 22.594.900 |
18/12/2013 | 9,72 | 9,75 | +0,93% | 9,72 | 9,96 | 9,80 | 9,75 | 9,81 | 118 | 37.962.600 |
17/12/2013 | 9,77 | 9,66 | -0,92% | 9,66 | 9,90 | 9,76 | 9,66 | 9,75 | 165 | 39.064.900 |
16/12/2013 | 9,98 | 9,75 | -1,91% | 9,75 | 9,98 | 9,78 | 9,75 | 9,87 | 82 | 38.647.700 |
13/12/2013 | 9,88 | 9,94 | -0,40% | 9,76 | 10,10 | 9,88 | 9,90 | 9,94 | 144 | 24.226.600 |
12/12/2013 | 9,82 | 9,98 | +0,10% | 9,80 | 10,00 | 9,87 | 9,92 | 9,99 | 51 | 12.837.100 |
11/12/2013 | 10,29 | 9,97 | -3,11% | 9,80 | 10,29 | 9,97 | 9,94 | 9,97 | 129 | 82.573.200 |
10/12/2013 | 10,15 | 10,29 | +1,28% | 9,92 | 10,29 | 10,09 | 10,00 | 10,29 | 122 | 54.097.800 |
9/12/2013 | 10,10 | 10,16 | +1,09% | 10,06 | 10,34 | 10,17 | 10,16 | 10,30 | 672 | 113.994.700 |
6/12/2013 | 9,97 | 10,05 | +0,60% | 9,86 | 10,09 | 10,00 | 10,05 | 10,11 | 251 | 76.474.400 |
5/12/2013 | 9,92 | 9,99 | +1,01% | 9,81 | 9,99 | 9,91 | 9,90 | 9,99 | 80 | 12.196.900 |
4/12/2013 | 10,10 | 9,89 | -2,08% | 9,76 | 10,10 | 9,85 | 9,81 | 9,89 | 178 | 55.308.800 |
3/12/2013 | 9,96 | 10,10 | +0,60% | 9,87 | 10,29 | 9,99 | 10,10 | 10,12 | 157 | 71.572.200 |
2/12/2013 | 10,40 | 10,04 | -3,46% | 9,90 | 10,45 | 10,20 | 10,04 | 10,33 | 123 | 56.417.100 |
29/11/2013 | 10,48 | 10,40 | -0,76% | 10,25 | 10,56 | 10,38 | 10,30 | 10,40 | 216 | 73.185.900 |
28/11/2013 | 10,57 | 10,48 | -0,10% | 10,30 | 10,57 | 10,41 | 10,40 | 10,49 | 84 | 39.779.000 |
27/11/2013 | 10,59 | 10,49 | 0,00% | 10,30 | 10,59 | 10,44 | 10,44 | 10,49 | 170 | 61.823.300 |
26/11/2013 | 10,32 | 10,49 | +1,16% | 10,30 | 10,59 | 10,45 | 10,46 | 10,49 | 217 | 58.255.200 |
25/11/2013 | 10,41 | 10,37 | -1,14% | 10,37 | 10,56 | 10,42 | 10,37 | 10,42 | 67 | 16.679.100 |
22/11/2013 | 10,34 | 10,49 | -1,04% | 10,34 | 10,55 | 10,45 | 10,47 | 10,56 | 141 | 31.166.600 |
21/11/2013 | 10,63 | 10,60 | -1,30% | 10,26 | 10,63 | 10,50 | 10,43 | 10,70 | 98 | 23.640.100 |
19/11/2013 | 10,45 | 10,74 | +3,27% | 10,32 | 10,74 | 10,40 | 10,36 | 10,74 | 95 | 44.946.200 |
18/11/2013 | 10,40 | 10,40 | 0,00% | 10,35 | 10,56 | 10,42 | 10,39 | 10,40 | 171 | 55.867.900 |
14/11/2013 | 10,35 | 10,40 | +0,97% | 10,27 | 10,54 | 10,34 | 10,30 | 10,40 | 146 | 49.326.300 |
13/11/2013 | 10,23 | 10,30 | +0,29% | 10,23 | 10,31 | 10,27 | 10,25 | 10,30 | 83 | 25.065.400 |
12/11/2013 | 10,64 | 10,27 | -3,11% | 10,25 | 10,65 | 10,33 | 10,26 | 10,27 | 235 | 58.083.200 |
11/11/2013 | 10,61 | 10,60 | -1,21% | 10,50 | 10,79 | 10,62 | 10,55 | 10,60 | 79 | 33.354.000 |
8/11/2013 | 10,15 | 10,73 | +5,20% | 10,15 | 10,75 | 10,52 | 10,70 | 10,73 | 437 | 78.186.200 |
7/11/2013 | 10,05 | 10,20 | +1,90% | 10,05 | 10,44 | 10,22 | 10,19 | 10,20 | 118 | 52.025.700 |
6/11/2013 | 10,55 | 10,01 | -4,76% | 10,01 | 10,60 | 10,24 | 10,01 | 10,18 | 262 | 114.290.300 |
5/11/2013 | 10,75 | 10,51 | -1,78% | 10,43 | 10,78 | 10,59 | 10,49 | 10,51 | 177 | 65.156.200 |
4/11/2013 | 10,75 | 10,70 | +0,47% | 10,65 | 10,85 | 10,69 | 10,67 | 10,70 | 196 | 100.347.500 |
1/11/2013 | 10,56 | 10,65 | +0,95% | 10,50 | 11,04 | 10,60 | 10,65 | 10,99 | 192 | 129.345.200 |
31/10/2013 | 10,58 | 10,55 | -0,28% | 10,55 | 10,65 | 10,58 | 10,51 | 10,55 | 152 | 67.880.700 |
30/10/2013 | 10,61 | 10,58 | -0,09% | 10,56 | 10,61 | 10,59 | 10,57 | 10,58 | 244 | 125.653.800 |
29/10/2013 | 10,83 | 10,59 | -2,13% | 10,56 | 10,87 | 10,63 | 10,58 | 10,60 | 383 | 71.979.500 |
28/10/2013 | 11,02 | 10,82 | -2,26% | 10,80 | 11,08 | 10,88 | 10,82 | 10,85 | 74 | 43.640.800 |
25/10/2013 | 11,05 | 11,07 | 0,00% | 11,00 | 11,19 | 11,09 | 11,06 | 11,16 | 103 | 26.745.000 |
24/10/2013 | 10,91 | 11,07 | +1,47% | 10,91 | 11,20 | 11,07 | 11,07 | 11,13 | 192 | 165.312.400 |
23/10/2013 | 10,80 | 10,91 | +0,55% | 10,69 | 11,08 | 10,88 | 10,91 | 11,05 | 191 | 85.041.900 |
22/10/2013 | 10,70 | 10,85 | +2,55% | 10,52 | 10,90 | 10,71 | 10,73 | 10,85 | 363 | 320.629.000 |
21/10/2013 | 10,79 | 10,58 | -1,58% | 10,25 | 10,79 | 10,46 | 10,56 | 10,59 | 290 | 228.817.200 |
18/10/2013 | 10,55 | 10,75 | +1,42% | 10,55 | 10,79 | 10,70 | 10,61 | 10,75 | 140 | 51.074.800 |
17/10/2013 | 10,67 | 10,60 | -0,93% | 10,52 | 10,77 | 10,63 | 10,56 | 10,60 | 134 | 53.591.200 |
16/10/2013 | 10,76 | 10,70 | -0,93% | 10,69 | 10,84 | 10,75 | 10,68 | 10,70 | 157 | 77.132.900 |
15/10/2013 | 10,71 | 10,80 | +0,65% | 10,69 | 10,80 | 10,75 | 10,75 | 10,80 | 62 | 24.845.700 |
14/10/2013 | 10,59 | 10,73 | +0,56% | 10,59 | 10,75 | 10,61 | 10,65 | 10,75 | 209 | 78.762.700 |
11/10/2013 | 10,61 | 10,67 | +0,57% | 10,47 | 10,75 | 10,62 | 10,49 | 10,67 | 141 | 31.454.000 |
10/10/2013 | 10,43 | 10,61 | +2,22% | 10,30 | 10,61 | 10,50 | 10,61 | 10,65 | 80 | 25.002.800 |
9/10/2013 | 10,43 | 10,38 | -0,48% | 10,33 | 10,65 | 10,48 | 10,35 | 10,38 | 641 | 245.010.300 |
8/10/2013 | 10,64 | 10,43 | -1,60% | 10,43 | 10,68 | 10,52 | 10,43 | 10,45 | 80 | 24.524.700 |
7/10/2013 | 10,29 | 10,60 | +3,01% | 10,22 | 10,70 | 10,43 | 10,56 | 10,60 | 288 | 143.955.000 |
4/10/2013 | 9,97 | 10,29 | +3,52% | 9,92 | 10,30 | 10,08 | 10,25 | 10,29 | 1.024 | 319.185.700 |
3/10/2013 | 9,95 | 9,94 | +0,20% | 9,85 | 10,02 | 9,90 | 9,89 | 9,94 | 118 | 34.159.800 |
2/10/2013 | 10,00 | 9,92 | -0,80% | 9,87 | 10,01 | 9,94 | 9,92 | 9,95 | 338 | 136.784.600 |
1/10/2013 | 9,90 | 10,00 | 0,00% | 9,84 | 10,01 | 9,99 | 9,96 | 10,00 | 251 | 133.983.600 |
30/9/2013 | 9,98 | 10,00 | 0,00% | 9,93 | 10,29 | 9,99 | 9,94 | 10,00 | 120 | 143.568.000 |
27/9/2013 | 10,01 | 10,00 | 0,00% | 9,98 | 10,05 | 10,01 | 9,99 | 10,00 | 200 | 226.470.700 |
26/9/2013 | 10,01 | 10,00 | -0,99% | 10,00 | 10,19 | 10,07 | 9,95 | 10,15 | 83 | 188.133.800 |
25/9/2013 | 10,04 | 10,10 | 0,00% | 9,81 | 10,10 | 9,98 | 10,08 | 10,10 | 202 | 152.085.000 |
24/9/2013 | 10,20 | 10,10 | -2,04% | 10,10 | 10,31 | 10,23 | 10,08 | 10,34 | 97 | 260.682.000 |
23/9/2013 | 10,35 | 10,31 | +0,10% | 10,03 | 10,40 | 10,25 | 10,31 | 10,37 | 208 | 180.612.000 |
20/9/2013 | 10,45 | 10,30 | -1,81% | 10,18 | 10,58 | 10,34 | 10,20 | 10,60 | 89 | 46.655.300 |
19/9/2013 | 10,59 | 10,49 | -0,57% | 10,45 | 10,70 | 10,52 | 10,48 | 10,53 | 45 | 33.155.500 |
18/9/2013 | 10,37 | 10,55 | +1,74% | 10,37 | 10,59 | 10,48 | 10,46 | 10,55 | 35 | 11.009.000 |
17/9/2013 | 10,56 | 10,37 | -1,71% | 10,32 | 10,60 | 10,45 | 10,37 | 10,48 | 70 | 24.349.300 |
16/9/2013 | 10,30 | 10,55 | +2,93% | 10,30 | 10,70 | 10,50 | 10,41 | 10,55 | 124 | 50.223.100 |
13/9/2013 | 10,23 | 10,25 | 0,00% | 10,23 | 10,36 | 10,31 | 10,25 | 10,32 | 72 | 13.613.900 |
12/9/2013 | 10,25 | 10,25 | 0,00% | 10,11 | 10,38 | 10,22 | 10,21 | 10,25 | 71 | 20.445.900 |
11/9/2013 | 10,12 | 10,25 | +0,99% | 10,02 | 10,40 | 10,22 | 10,12 | 10,25 | 214 | 73.825.000 |
10/9/2013 | 9,99 | 10,15 | +2,11% | 9,97 | 10,18 | 10,06 | 10,07 | 10,15 | 98 | 28.282.400 |
9/9/2013 | 9,75 | 9,94 | +2,05% | 9,71 | 9,94 | 9,91 | 9,85 | 9,94 | 75 | 119.404.200 |
6/9/2013 | 9,69 | 9,74 | +1,14% | 9,65 | 9,74 | 9,73 | 9,69 | 9,74 | 45 | 86.739.000 |
5/9/2013 | 9,60 | 9,63 | +0,63% | 9,43 | 9,64 | 9,52 | 9,59 | 9,63 | 76 | 22.002.800 |
4/9/2013 | 9,11 | 9,57 | +4,70% | 9,10 | 9,57 | 9,24 | 9,48 | 9,57 | 81 | 32.731.200 |
3/9/2013 | 9,40 | 9,14 | -2,77% | 9,10 | 9,45 | 9,25 | 9,14 | 9,24 | 742 | 207.231.100 |
2/9/2013 | 9,34 | 9,40 | 0,00% | 9,34 | 9,50 | 9,39 | 9,37 | 9,40 | 135 | 35.237.300 |
30/8/2013 | 9,28 | 9,40 | +0,75% | 9,25 | 9,40 | 9,31 | 9,38 | 9,40 | 69 | 86.260.000 |
29/8/2013 | 9,68 | 9,33 | -4,50% | 9,26 | 9,77 | 9,50 | 9,33 | 9,35 | 325 | 114.558.100 |
28/8/2013 | 9,46 | 9,77 | +3,28% | 9,44 | 9,77 | 9,71 | 9,63 | 9,77 | 75 | 75.264.800 |
27/8/2013 | 9,52 | 9,46 | -0,42% | 9,41 | 9,55 | 9,46 | 9,45 | 9,50 | 20 | 51.290.600 |
26/8/2013 | 9,22 | 9,50 | +4,63% | 9,10 | 9,63 | 9,42 | 9,40 | 9,60 | 157 | 91.933.300 |
23/8/2013 | 9,24 | 9,08 | -0,77% | 9,01 | 9,24 | 9,08 | 9,07 | 9,08 | 370 | 250.953.600 |
22/8/2013 | 9,40 | 9,15 | -2,66% | 9,05 | 9,42 | 9,19 | 9,15 | 9,23 | 222 | 177.922.600 |
21/8/2013 | 9,72 | 9,40 | -3,59% | 9,40 | 9,79 | 9,50 | 9,37 | 9,40 | 213 | 193.519.800 |
20/8/2013 | 9,89 | 9,75 | -2,30% | 9,75 | 9,93 | 9,80 | 9,76 | 9,80 | 58 | 45.322.000 |
19/8/2013 | 9,80 | 9,98 | +1,84% | 9,80 | 9,98 | 9,88 | 9,83 | 9,98 | 60 | 12.551.900 |
16/8/2013 | 9,90 | 9,80 | -0,61% | 9,66 | 9,93 | 9,77 | 9,77 | 9,80 | 121 | 50.455.000 |
15/8/2013 | 10,12 | 9,86 | -2,76% | 9,85 | 10,18 | 9,95 | 9,85 | 9,89 | 175 | 60.423.300 |
14/8/2013 | 10,11 | 10,14 | +0,10% | 10,11 | 10,29 | 10,20 | 10,14 | 10,17 | 158 | 32.159.800 |
13/8/2013 | 10,40 | 10,13 | -3,52% | 9,91 | 10,40 | 10,14 | 10,11 | 10,13 | 492 | 427.576.600 |
12/8/2013 | 10,08 | 10,50 | +4,79% | 10,03 | 10,50 | 10,21 | 10,26 | 10,50 | 352 | 57.532.800 |
9/8/2013 | 10,24 | 10,02 | -1,57% | 9,90 | 10,28 | 10,13 | 10,02 | 10,11 | 630 | 107.834.700 |
8/8/2013 | 10,33 | 10,18 | -0,88% | 10,16 | 10,35 | 10,24 | 10,16 | 10,18 | 266 | 93.926.700 |
7/8/2013 | 10,31 | 10,27 | 0,00% | 10,23 | 10,37 | 10,29 | 10,26 | 10,27 | 379 | 81.563.200 |
6/8/2013 | 10,45 | 10,27 | -1,15% | 10,15 | 10,45 | 10,22 | 10,23 | 10,27 | 164 | 45.605.700 |
5/8/2013 | 10,45 | 10,39 | -0,86% | 10,21 | 10,49 | 10,30 | 10,21 | 10,39 | 79 | 30.191.700 |
2/8/2013 | 10,39 | 10,48 | +1,26% | 10,26 | 10,49 | 10,37 | 10,39 | 10,48 | 279 | 56.856.800 |
1/8/2013 | 10,21 | 10,35 | +1,07% | 10,15 | 10,35 | 10,20 | 10,21 | 10,35 | 178 | 107.344.300 |
31/7/2013 | 10,16 | 10,24 | +0,99% | 10,16 | 10,25 | 10,22 | 10,22 | 10,24 | 309 | 79.650.300 |
30/7/2013 | 10,18 | 10,14 | -0,98% | 10,10 | 10,33 | 10,19 | 10,14 | 10,18 | 458 | 74.632.800 |
29/7/2013 | 10,30 | 10,24 | -0,29% | 10,17 | 10,34 | 10,22 | 10,24 | 10,31 | 88 | 21.479.200 |
26/7/2013 | 10,24 | 10,27 | +0,69% | 10,20 | 10,29 | 10,23 | 10,27 | 10,30 | 117 | 38.296.100 |
25/7/2013 | 10,25 | 10,20 | -0,68% | 10,20 | 10,37 | 10,30 | 10,20 | 10,30 | 209 | 244.985.400 |
24/7/2013 | 10,56 | 10,27 | -2,19% | 10,27 | 10,56 | 10,44 | 10,27 | 10,33 | 236 | 161.849.800 |
23/7/2013 | 10,60 | 10,50 | 0,00% | 10,44 | 10,60 | 10,48 | 10,46 | 10,50 | 168 | 171.379.800 |
22/7/2013 | 10,56 | 10,50 | 0,00% | 10,35 | 10,64 | 10,49 | 10,49 | 10,57 | 156 | 258.123.300 |
19/7/2013 | 10,51 | 10,50 | 0,00% | 10,28 | 10,55 | 10,42 | 10,34 | 10,66 | 259 | 91.236.200 |
18/7/2013 | 10,32 | 10,50 | +1,65% | 10,32 | 10,65 | 10,51 | 10,46 | 10,55 | 115 | 73.526.900 |
17/7/2013 | 10,52 | 10,33 | -0,77% | 10,26 | 10,60 | 10,39 | 10,33 | 10,34 | 219 | 90.150.500 |
16/7/2013 | 10,60 | 10,41 | -1,61% | 10,35 | 10,67 | 10,46 | 10,41 | 10,45 | 152 | 93.306.700 |
15/7/2013 | 10,80 | 10,58 | -0,28% | 10,51 | 10,80 | 10,59 | 10,53 | 10,59 | 65 | 28.510.100 |
12/7/2013 | 10,80 | 10,61 | -3,11% | 10,60 | 11,05 | 10,92 | 10,61 | 10,89 | 76 | 127.902.500 |
11/7/2013 | 10,51 | 10,95 | +5,80% | 10,35 | 11,21 | 10,82 | 10,79 | 10,95 | 232 | 99.823.800 |
10/7/2013 | 10,51 | 10,35 | -0,96% | 10,35 | 10,75 | 10,48 | 10,35 | 10,49 | 262 | 92.919.100 |
8/7/2013 | 10,50 | 10,45 | -0,38% | 10,40 | 10,57 | 10,49 | 10,45 | 10,62 | 317 | 75.113.600 |
5/7/2013 | 10,78 | 10,49 | -2,69% | 10,49 | 10,82 | 10,56 | 10,49 | 10,50 | 118 | 51.648.300 |
4/7/2013 | 10,82 | 10,78 | +0,47% | 10,78 | 10,90 | 10,84 | 10,77 | 10,78 | 51 | 29.594.400 |
3/7/2013 | 10,99 | 10,73 | -2,01% | 10,72 | 11,14 | 10,83 | 10,72 | 10,73 | 114 | 66.418.500 |
2/7/2013 | 11,61 | 10,95 | -5,19% | 10,90 | 11,61 | 11,03 | 10,95 | 11,05 | 202 | 207.760.300 |
1/7/2013 | 11,95 | 11,55 | -3,75% | 11,55 | 11,97 | 11,69 | 11,55 | 11,97 | 80 | 21.994.800 |
28/6/2013 | 12,00 | 12,00 | 0,00% | 11,90 | 12,00 | 11,98 | 11,92 | 12,00 | 127 | 240.908.100 |
27/6/2013 | 12,06 | 12,00 | 0,00% | 11,95 | 12,06 | 11,99 | 11,97 | 12,00 | 79 | 88.749.000 |
26/6/2013 | 12,00 | 12,00 | +0,42% | 11,86 | 12,10 | 11,95 | 11,94 | 12,00 | 58 | 96.252.300 |
25/6/2013 | 12,13 | 11,95 | -0,42% | 11,92 | 12,13 | 12,00 | 12,00 | 12,36 | 147 | 84.392.800 |
24/6/2013 | 12,42 | 12,00 | -4,00% | 12,00 | 12,42 | 12,13 | 11,71 | 12,15 | 109 | 100.750.000 |
21/6/2013 | 12,76 | 12,50 | -1,96% | 12,35 | 12,76 | 12,48 | 12,50 | 12,54 | 51 | 20.343.500 |
20/6/2013 | 12,56 | 12,75 | -0,08% | 12,13 | 12,91 | 12,62 | 12,61 | 12,75 | 223 | 168.423.300 |
19/6/2013 | 12,96 | 12,76 | -1,92% | 12,76 | 13,11 | 13,01 | 12,76 | 12,90 | 300 | 95.164.100 |
18/6/2013 | 12,91 | 13,01 | 0,00% | 12,81 | 13,20 | 13,00 | 13,01 | 13,10 | 263 | 79.437.200 |
17/6/2013 | 12,73 | 13,01 | +2,85% | 12,73 | 13,01 | 12,92 | 13,01 | 13,14 | 438 | 90.957.600 |
14/6/2013 | 13,25 | 12,65 | -4,53% | 12,65 | 13,25 | 13,02 | 12,65 | 12,70 | 155 | 41.940.300 |
13/6/2013 | 13,18 | 13,25 | +1,92% | 12,82 | 13,25 | 13,09 | 13,25 | 13,26 | 63 | 31.963.900 |
12/6/2013 | 13,06 | 13,00 | -0,46% | 12,60 | 13,30 | 13,08 | 13,00 | 13,08 | 542 | 130.801.900 |
11/6/2013 | 13,58 | 13,06 | -3,97% | 13,00 | 13,58 | 13,08 | 13,06 | 13,45 | 341 | 96.963.900 |
10/6/2013 | 13,50 | 13,60 | -0,29% | 13,11 | 13,60 | 13,35 | 13,24 | 13,60 | 432 | 232.600.900 |
7/6/2013 | 13,41 | 13,64 | +0,29% | 13,20 | 13,65 | 13,39 | 13,33 | 13,65 | 42 | 40.980.500 |
6/6/2013 | 13,30 | 13,60 | +3,74% | 12,99 | 13,60 | 13,19 | 13,33 | 13,60 | 89 | 55.824.800 |
5/6/2013 | 13,59 | 13,11 | -3,03% | 13,10 | 13,59 | 13,17 | 13,11 | 13,20 | 117 | 79.452.500 |
4/6/2013 | 13,49 | 13,52 | +0,97% | 13,28 | 13,63 | 13,47 | 13,52 | 13,63 | 115 | 20.074.000 |
3/6/2013 | 13,49 | 13,39 | -2,90% | 13,10 | 13,50 | 13,24 | 13,14 | 13,39 | 211 | 74.962.800 |
31/5/2013 | 13,15 | 13,79 | +4,79% | 13,11 | 13,79 | 13,29 | 13,22 | 13,79 | 113 | 67.400.300 |
29/5/2013 | 13,30 | 13,16 | -0,30% | 13,05 | 13,30 | 13,12 | 13,16 | 13,25 | 107 | 75.741.700 |
28/5/2013 | 13,29 | 13,20 | +0,15% | 13,12 | 13,34 | 13,28 | 13,20 | 13,40 | 90 | 104.530.000 |
27/5/2013 | 13,28 | 13,18 | -0,90% | 13,12 | 13,38 | 13,22 | 13,18 | 13,40 | 98 | 65.342.600 |
24/5/2013 | 13,42 | 13,30 | +0,15% | 13,19 | 13,42 | 13,25 | 13,22 | 13,32 | 138 | 161.423.800 |
23/5/2013 | 13,29 | 13,28 | +0,23% | 13,00 | 13,30 | 13,20 | 13,15 | 13,28 | 52 | 297.741.500 |
22/5/2013 | 13,47 | 13,25 | -1,05% | 13,25 | 13,47 | 13,30 | 13,23 | 13,25 | 102 | 83.421.500 |
21/5/2013 | 13,35 | 13,39 | -0,45% | 13,31 | 13,49 | 13,37 | 13,35 | 13,40 | 134 | 37.051.600 |
20/5/2013 | 13,49 | 13,45 | +0,37% | 13,20 | 13,49 | 13,33 | 13,45 | 13,50 | 334 | 106.923.300 |
17/5/2013 | 13,55 | 13,40 | -0,37% | 13,38 | 13,55 | 13,44 | 13,36 | 13,89 | 77 | 51.353.700 |
16/5/2013 | 13,57 | 13,45 | -0,81% | 13,31 | 13,64 | 13,50 | 13,45 | 13,89 | 115 | 29.178.500 |
15/5/2013 | 13,38 | 13,56 | +1,57% | 13,38 | 13,57 | 13,49 | 13,45 | 13,57 | 72 | 80.978.000 |
14/5/2013 | 13,27 | 13,35 | +0,68% | 13,24 | 13,35 | 13,28 | 13,35 | 13,49 | 110 | 59.629.900 |
13/5/2013 | 13,40 | 13,26 | -0,90% | 13,26 | 13,44 | 13,32 | 13,26 | 13,56 | 76 | 57.954.200 |
10/5/2013 | 13,45 | 13,38 | -0,89% | 13,34 | 13,45 | 13,42 | 13,32 | 13,45 | 13 | 7.650.700 |
9/5/2013 | 13,45 | 13,50 | 0,00% | 13,31 | 13,50 | 13,44 | 13,41 | 13,50 | 64 | 16.266.500 |
8/5/2013 | 13,49 | 13,50 | -0,74% | 13,32 | 13,50 | 13,44 | 13,50 | 13,65 | 12 | 1.882.700 |
7/5/2013 | 13,08 | 13,60 | +3,82% | 12,86 | 13,60 | 13,21 | 13,60 | 13,89 | 68 | 33.031.400 |
6/5/2013 | 13,12 | 13,10 | +0,31% | 12,92 | 13,47 | 13,18 | 13,10 | 13,12 | 117 | 36.912.500 |
3/5/2013 | 14,10 | 13,06 | -7,38% | 13,06 | 14,10 | 13,48 | 13,06 | 13,20 | 322 | 118.222.900 |
2/5/2013 | 13,69 | 14,10 | +1,88% | 13,45 | 14,10 | 13,70 | 13,80 | 14,10 | 125 | 107.709.500 |
30/4/2013 | 13,80 | 13,84 | +0,29% | 13,80 | 13,84 | 13,81 | 13,84 | 13,86 | 63 | 8.705.200 |
29/4/2013 | 13,83 | 13,80 | 0,00% | 13,70 | 13,88 | 13,80 | 13,80 | 13,87 | 45 | 22.358.000 |
26/4/2013 | 13,68 | 13,80 | +0,66% | 13,62 | 13,80 | 13,78 | 13,80 | 13,82 | 47 | 48.518.800 |
25/4/2013 | 13,80 | 13,71 | +0,51% | 13,70 | 13,80 | 13,76 | 13,71 | 13,82 | 17 | 2.614.400 |
24/4/2013 | 13,94 | 13,64 | -2,15% | 13,64 | 14,04 | 13,78 | 13,64 | 13,73 | 116 | 26.882.900 |
23/4/2013 | 13,91 | 13,94 | +0,72% | 13,86 | 14,00 | 13,92 | 13,88 | 13,94 | 52 | 13.650.900 |
22/4/2013 | 14,00 | 13,84 | -1,21% | 13,75 | 14,06 | 13,88 | 13,80 | 13,84 | 62 | 16.386.800 |
19/4/2013 | 14,00 | 14,01 | +0,50% | 13,89 | 14,33 | 14,07 | 14,09 | 14,17 | 187 | 143.893.900 |
18/4/2013 | 14,05 | 13,94 | -0,43% | 13,92 | 14,11 | 14,06 | 13,94 | 13,99 | 10 | 6.891.900 |
17/4/2013 | 14,00 | 14,00 | 0,00% | 13,55 | 14,15 | 13,92 | 14,00 | 14,15 | 86 | 34.116.000 |
16/4/2013 | 14,16 | 14,00 | -0,71% | 13,94 | 14,16 | 13,98 | 14,00 | 14,03 | 89 | 40.980.900 |
15/4/2013 | 14,31 | 14,10 | -1,47% | 13,86 | 14,33 | 14,09 | 14,10 | 14,15 | 67 | 28.477.300 |
12/4/2013 | 14,29 | 14,31 | -0,63% | 13,93 | 14,50 | 14,39 | 14,33 | 14,42 | 73 | 182.373.200 |
11/4/2013 | 14,60 | 14,40 | -1,91% | 14,40 | 14,75 | 14,55 | 14,40 | 14,49 | 166 | 204.376.900 |
10/4/2013 | 14,29 | 14,68 | +3,09% | 14,15 | 14,74 | 14,38 | 14,55 | 14,68 | 150 | 78.094.800 |
9/4/2013 | 14,22 | 14,24 | +0,99% | 13,97 | 14,27 | 14,15 | 14,15 | 14,24 | 43 | 19.961.600 |
8/4/2013 | 14,22 | 14,10 | +0,71% | 13,69 | 14,22 | 14,08 | 14,01 | 14,10 | 82 | 33.377.200 |
5/4/2013 | 13,63 | 14,00 | +2,34% | 13,47 | 14,00 | 13,68 | 13,80 | 14,00 | 53 | 13.415.800 |
4/4/2013 | 14,14 | 13,68 | -2,98% | 13,62 | 14,16 | 13,68 | 13,64 | 13,68 | 91 | 300.493.700 |
3/4/2013 | 13,98 | 14,10 | 0,00% | 13,86 | 14,28 | 14,05 | 14,10 | 14,25 | 58 | 21.782.600 |
2/4/2013 | 13,97 | 14,10 | +0,36% | 13,95 | 14,30 | 14,08 | 14,03 | 14,10 | 95 | 48.858.800 |
1/4/2013 | 14,16 | 14,05 | -2,70% | 13,56 | 14,18 | 13,93 | 14,02 | 14,29 | 201 | 98.779.900 |
28/3/2013 | 13,98 | 14,44 | +3,36% | 13,90 | 14,45 | 14,30 | 14,23 | 14,44 | 64 | 44.074.200 |
27/3/2013 | 13,79 | 13,97 | +2,19% | 13,47 | 13,97 | 13,83 | 13,83 | 13,97 | 146 | 58.657.800 |
26/3/2013 | 13,42 | 13,67 | +1,64% | 13,42 | 13,67 | 13,50 | 13,57 | 13,67 | 60 | 134.218.900 |
25/3/2013 | 13,59 | 13,45 | +0,45% | 13,13 | 13,59 | 13,44 | 13,41 | 13,45 | 110 | 141.346.900 |
22/3/2013 | 13,57 | 13,39 | -1,54% | 13,05 | 13,61 | 13,42 | 13,39 | 13,45 | 104 | 87.945.000 |
21/3/2013 | 13,69 | 13,60 | -0,22% | 13,50 | 13,69 | 13,60 | 13,50 | 13,60 | 54 | 45.708.600 |
20/3/2013 | 13,69 | 13,63 | -0,73% | 13,63 | 13,70 | 13,66 | 13,63 | 13,70 | 23 | 26.109.600 |
19/3/2013 | 13,78 | 13,73 | -0,51% | 13,66 | 13,80 | 13,71 | 13,64 | 13,75 | 114 | 57.894.600 |
18/3/2013 | 13,79 | 13,80 | 0,00% | 13,53 | 13,80 | 13,74 | 13,75 | 13,80 | 43 | 16.359.700 |
15/3/2013 | 13,87 | 13,80 | 0,00% | 13,75 | 13,87 | 13,79 | 13,75 | 13,80 | 40 | 25.387.700 |
14/3/2013 | 13,78 | 13,80 | 0,00% | 13,75 | 13,80 | 13,75 | 13,75 | 13,80 | 72 | 69.900.400 |
13/3/2013 | 13,70 | 13,80 | 0,00% | 13,70 | 13,80 | 13,79 | 13,73 | 13,80 | 209 | 120.190.900 |
12/3/2013 | 13,72 | 13,80 | 0,00% | 13,63 | 13,85 | 13,75 | 13,69 | 13,80 | 77 | 178.654.500 |
11/3/2013 | 14,00 | 13,80 | -0,36% | 13,80 | 14,06 | 13,92 | 13,80 | 13,91 | 25 | 4.735.900 |
8/3/2013 | 13,63 | 13,85 | +1,02% | 13,57 | 13,93 | 13,73 | 13,72 | 13,85 | 125 | 174.212.100 |
7/3/2013 | 13,97 | 13,71 | -1,93% | 13,60 | 13,98 | 13,74 | 13,71 | 13,74 | 52 | 12.641.000 |
6/3/2013 | 14,08 | 13,98 | -1,62% | 13,90 | 14,08 | 13,96 | 13,94 | 13,98 | 51 | 70.371.700 |
5/3/2013 | 14,18 | 14,21 | -0,63% | 14,10 | 14,50 | 14,22 | 14,09 | 14,21 | 32 | 10.096.900 |
4/3/2013 | 14,33 | 14,30 | -0,56% | 14,19 | 14,33 | 14,24 | 14,24 | 14,30 | 32 | 32.625.800 |
1/3/2013 | 14,20 | 14,38 | +0,21% | 14,20 | 14,78 | 14,49 | 14,21 | 14,38 | 278 | 120.746.300 |
28/2/2013 | 14,10 | 14,35 | +0,70% | 14,05 | 14,35 | 14,21 | 14,30 | 14,35 | 32 | 27.723.100 |
27/2/2013 | 14,15 | 14,25 | +0,71% | 14,15 | 14,29 | 14,21 | 14,19 | 14,25 | 10 | 6.113.300 |
26/2/2013 | 14,12 | 14,15 | -1,32% | 14,10 | 14,20 | 14,10 | 14,15 | 14,25 | 16 | 38.936.400 |
25/2/2013 | 14,28 | 14,34 | +0,63% | 13,81 | 14,34 | 14,23 | 14,18 | 14,34 | 108 | 42.130.100 |
22/2/2013 | 14,30 | 14,25 | +1,06% | 14,17 | 14,30 | 14,20 | 14,25 | 14,27 | 141 | 199.776.600 |
21/2/2013 | 14,22 | 14,10 | -0,77% | 14,05 | 14,35 | 14,12 | 14,17 | 14,20 | 100 | 53.975.600 |
20/2/2013 | 14,30 | 14,21 | +0,28% | 14,10 | 14,30 | 14,21 | 14,19 | 14,29 | 45 | 26.430.800 |
19/2/2013 | 14,19 | 14,17 | +1,07% | 13,86 | 14,22 | 14,15 | 14,22 | 14,24 | 102 | 47.698.100 |
18/2/2013 | 13,72 | 14,02 | +2,04% | 13,72 | 14,02 | 13,88 | 13,92 | 14,13 | 28 | 10.138.900 |
15/2/2013 | 13,54 | 13,74 | +1,78% | 13,54 | 13,99 | 13,65 | 13,74 | 13,75 | 44 | 14.888.100 |
14/2/2013 | 13,90 | 13,50 | -2,32% | 13,43 | 14,11 | 13,59 | 13,50 | 13,60 | 112 | 31.274.700 |
13/2/2013 | 14,29 | 13,82 | -2,06% | 13,80 | 14,70 | 14,00 | 13,82 | 13,90 | 95 | 23.947.300 |
8/2/2013 | 14,06 | 14,11 | +0,50% | 14,06 | 14,35 | 14,14 | 14,13 | 14,18 | 18 | 5.375.400 |
7/2/2013 | 14,03 | 14,04 | -0,43% | 13,74 | 14,24 | 14,03 | 14,04 | 14,10 | 172 | 97.418.100 |
6/2/2013 | 14,55 | 14,10 | -3,62% | 14,03 | 14,55 | 14,16 | 14,10 | 14,15 | 301 | 119.949.500 |
5/2/2013 | 14,67 | 14,63 | -1,08% | 14,63 | 15,00 | 14,75 | 14,63 | 14,72 | 35 | 15.052.000 |
4/2/2013 | 15,12 | 14,79 | -1,79% | 14,71 | 15,15 | 14,97 | 14,70 | 14,79 | 84 | 87.163.600 |
1/2/2013 | 14,54 | 15,06 | +3,36% | 14,48 | 15,25 | 15,08 | 15,00 | 15,08 | 450 | 167.787.400 |
31/1/2013 | 14,76 | 14,57 | -1,95% | 14,57 | 14,98 | 14,81 | 14,57 | 14,89 | 154 | 61.760.900 |
30/1/2013 | 15,09 | 14,86 | -0,67% | 14,61 | 15,10 | 14,80 | 14,86 | 15,00 | 48 | 51.538.100 |
29/1/2013 | 15,15 | 14,96 | -0,93% | 14,93 | 15,15 | 15,07 | 14,96 | 15,15 | 199 | 124.947.900 |
28/1/2013 | 15,21 | 15,10 | -0,92% | 15,02 | 15,23 | 15,09 | 15,08 | 15,40 | 69 | 26.868.500 |
24/1/2013 | 15,36 | 15,24 | -0,52% | 15,13 | 15,40 | 15,22 | 15,05 | 15,24 | 63 | 67.146.800 |
23/1/2013 | 15,16 | 15,32 | +2,13% | 14,86 | 15,40 | 15,04 | 15,27 | 15,32 | 108 | 169.252.800 |
22/1/2013 | 15,19 | 15,00 | -1,06% | 14,90 | 15,34 | 15,08 | 15,00 | 15,10 | 103 | 116.912.300 |
21/1/2013 | 15,00 | 15,16 | +2,09% | 15,00 | 15,18 | 15,11 | 15,08 | 15,17 | 10 | 2.267.700 |
18/1/2013 | 14,78 | 14,85 | -0,80% | 14,78 | 15,00 | 14,89 | 14,85 | 15,00 | 59 | 121.427.000 |
17/1/2013 | 14,83 | 14,97 | +0,40% | 14,75 | 15,01 | 14,97 | 14,77 | 14,96 | 17 | 52.402.300 |
16/1/2013 | 15,00 | 14,91 | -1,06% | 14,91 | 15,15 | 15,00 | 14,91 | 15,10 | 58 | 221.182.000 |
15/1/2013 | 14,95 | 15,07 | +1,14% | 14,91 | 15,19 | 15,00 | 15,00 | 15,07 | 74 | 792.294.200 |
14/1/2013 | 14,40 | 14,90 | +3,47% | 14,40 | 14,90 | 14,60 | 14,72 | 14,90 | 33 | 193.052.300 |
11/1/2013 | 14,23 | 14,40 | +1,27% | 14,10 | 14,65 | 14,26 | 14,40 | 14,65 | 116 | 204.257.700 |
10/1/2013 | 14,36 | 14,22 | -0,97% | 14,22 | 14,36 | 14,28 | 14,22 | 14,30 | 48 | 17.279.000 |
9/1/2013 | 14,45 | 14,36 | -0,62% | 14,28 | 14,48 | 14,35 | 14,36 | 14,42 | 237 | 206.987.200 |
8/1/2013 | 14,48 | 14,45 | +0,35% | 14,38 | 14,57 | 14,47 | 14,39 | 14,45 | 25 | 13.024.000 |
7/1/2013 | 14,70 | 14,40 | -1,71% | 14,40 | 14,70 | 14,47 | 14,40 | 14,48 | 60 | 27.651.900 |
4/1/2013 | 14,70 | 14,65 | -0,34% | 14,55 | 14,70 | 14,63 | 14,59 | 14,65 | 10 | 4.683.000 |
3/1/2013 | 14,88 | 14,70 | -2,00% | 14,56 | 14,88 | 14,71 | 14,70 | 14,75 | 63 | 24.285.100 |
2/1/2013 | 14,97 | 15,00 | 0,00% | 14,81 | 15,20 | 14,99 | 15,00 | 15,16 | 272 | 127.317.300 |
28/12/2012 | 14,40 | 15,00 | +3,45% | 14,39 | 15,00 | 14,97 | 14,45 | 15,00 | 104 | 462.681.300 |
27/12/2012 | 14,50 | 14,50 | -0,68% | 14,00 | 14,50 | 14,36 | 14,14 | 14,50 | 103 | 88.643.800 |
26/12/2012 | 14,25 | 14,60 | +2,46% | 14,11 | 14,60 | 14,53 | 14,21 | 14,60 | 37 | 76.043.900 |
21/12/2012 | 13,81 | 14,25 | +2,89% | 13,70 | 14,25 | 14,01 | 13,75 | 14,25 | 36 | 29.292.400 |
20/12/2012 | 14,00 | 13,85 | -1,00% | 13,51 | 14,00 | 13,82 | 13,85 | 13,90 | 53 | 21.426.600 |
19/12/2012 | 13,86 | 13,99 | -0,07% | 13,83 | 13,99 | 13,89 | 13,92 | 13,99 | 21 | 21.812.000 |
18/12/2012 | 13,93 | 14,00 | +0,72% | 13,88 | 14,00 | 13,95 | 13,87 | 14,00 | 13 | 45.759.600 |
17/12/2012 | 13,79 | 13,90 | +0,43% | 13,51 | 13,98 | 13,84 | 13,75 | 13,90 | 66 | 49.826.300 |
14/12/2012 | 13,99 | 13,84 | +0,65% | 13,61 | 13,99 | 13,83 | 13,84 | 13,90 | 198 | 44.974.900 |
13/12/2012 | 13,64 | 13,75 | 0,00% | 13,50 | 13,90 | 13,75 | 13,61 | 13,90 | 85 | 21.863.000 |
12/12/2012 | 13,40 | 13,75 | +3,46% | 13,24 | 13,86 | 13,40 | 13,65 | 13,75 | 21 | 102.427.800 |
11/12/2012 | 13,18 | 13,29 | +2,31% | 12,89 | 13,32 | 13,08 | 12,97 | 13,29 | 39 | 467.935.100 |
10/12/2012 | 12,92 | 12,99 | +1,09% | 12,84 | 13,00 | 12,95 | 12,95 | 12,99 | 146 | 153.869.000 |
7/12/2012 | 12,95 | 12,85 | +0,31% | 12,70 | 12,98 | 12,70 | 12,85 | 12,90 | 92 | 1.684.763.100 |
6/12/2012 | 13,00 | 12,81 | -0,54% | 12,67 | 13,00 | 12,83 | 12,73 | 12,81 | 211 | 76.089.500 |
5/12/2012 | 13,22 | 12,88 | -1,83% | 12,80 | 13,39 | 12,99 | 12,86 | 12,92 | 58 | 169.414.600 |
4/12/2012 | 13,20 | 13,12 | -0,61% | 13,00 | 13,20 | 13,16 | 13,05 | 13,12 | 74 | 53.829.400 |
3/12/2012 | 13,11 | 13,20 | +0,08% | 13,06 | 13,20 | 13,18 | 13,16 | 13,20 | 93 | 77.135.200 |
30/11/2012 | 13,31 | 13,19 | -0,83% | 13,19 | 13,31 | 13,24 | 13,17 | 13,20 | 52 | 81.218.300 |
29/11/2012 | 13,30 | 13,30 | 0,00% | 13,25 | 13,30 | 13,29 | 13,28 | 13,30 | 41 | 27.524.500 |
28/11/2012 | 13,35 | 13,30 | -0,37% | 13,23 | 13,37 | 13,31 | 13,25 | 13,30 | 84 | 28.351.100 |
27/11/2012 | 13,12 | 13,35 | +0,15% | 13,12 | 13,37 | 13,34 | 13,30 | 13,35 | 188 | 790.144.800 |
26/11/2012 | 13,38 | 13,33 | -0,52% | 13,10 | 13,50 | 13,34 | 13,30 | 13,33 | 159 | 55.639.300 |
23/11/2012 | 13,42 | 13,40 | -0,74% | 13,26 | 13,42 | 13,37 | 13,25 | 13,40 | 17 | 5.216.300 |
22/11/2012 | 13,34 | 13,50 | +1,89% | 13,06 | 13,51 | 13,41 | 13,15 | 13,50 | 48 | 17.439.200 |
21/11/2012 | 13,44 | 13,25 | -2,57% | 13,25 | 13,51 | 13,38 | 13,25 | 13,40 | 175 | 46.444.300 |
19/11/2012 | 13,67 | 13,60 | 0,00% | 13,50 | 13,67 | 13,63 | 13,56 | 13,60 | 160 | 141.400.100 |
16/11/2012 | 13,75 | 13,60 | -1,88% | 13,48 | 13,75 | 13,61 | 13,60 | 13,65 | 182 | 378.100.900 |
14/11/2012 | 13,78 | 13,86 | -0,43% | 13,78 | 14,00 | 13,92 | 13,86 | 14,00 | 98 | 36.909.500 |
13/11/2012 | 13,98 | 13,92 | +0,72% | 13,75 | 13,99 | 13,86 | 13,82 | 13,92 | 88 | 15.530.100 |
12/11/2012 | 13,95 | 13,82 | -1,29% | 13,77 | 14,00 | 13,82 | 13,82 | 13,88 | 77 | 583.881.700 |
9/11/2012 | 14,22 | 14,00 | +0,72% | 13,70 | 14,22 | 13,94 | 13,70 | 14,00 | 59 | 32.905.100 |
8/11/2012 | 13,95 | 13,90 | -0,36% | 13,73 | 14,00 | 13,90 | 13,85 | 13,90 | 97 | 231.997.300 |
7/11/2012 | 14,00 | 13,95 | +0,07% | 13,83 | 14,00 | 13,89 | 13,80 | 13,95 | 19 | 7.502.600 |
6/11/2012 | 13,91 | 13,94 | +1,75% | 13,90 | 14,14 | 13,94 | 13,94 | 13,95 | 25 | 11.436.400 |
5/11/2012 | 14,11 | 13,70 | -3,32% | 13,63 | 14,16 | 14,00 | 13,70 | 14,07 | 148 | 130.786.900 |
1/11/2012 | 14,23 | 14,17 | -0,21% | 14,00 | 14,23 | 14,17 | 14,17 | 14,23 | 37 | 8.503.000 |
31/10/2012 | 14,21 | 14,20 | +0,07% | 14,01 | 14,21 | 14,13 | 13,98 | 14,20 | 8 | 1.272.500 |
30/10/2012 | 14,18 | 14,19 | 0,00% | 14,02 | 14,19 | 14,16 | 14,05 | 14,21 | 9 | 5.523.900 |
29/10/2012 | 13,88 | 14,19 | 0,00% | 13,88 | 14,19 | 14,03 | 14,00 | 14,19 | 7 | 1.683.800 |
26/10/2012 | 14,40 | 14,19 | -0,63% | 14,00 | 14,40 | 14,20 | 14,13 | 14,19 | 57 | 32.376.300 |
25/10/2012 | 14,05 | 14,28 | +2,07% | 14,00 | 14,36 | 14,18 | 14,28 | 14,36 | 26 | 7.518.100 |
24/10/2012 | 14,22 | 13,99 | -1,62% | 13,99 | 14,22 | 14,01 | 13,97 | 13,99 | 18 | 19.483.500 |
23/10/2012 | 13,88 | 14,22 | +0,71% | 13,88 | 14,22 | 14,06 | 14,03 | 14,22 | 28 | 10.267.000 |
22/10/2012 | 14,34 | 14,12 | -0,77% | 14,11 | 14,34 | 14,12 | 14,00 | 14,12 | 25 | 19.214.800 |
19/10/2012 | 14,43 | 14,23 | -0,84% | 14,13 | 14,43 | 14,18 | 14,23 | 14,30 | 61 | 19.433.800 |
18/10/2012 | 14,35 | 14,35 | +0,35% | 14,26 | 14,35 | 14,33 | 14,25 | 14,35 | 14 | 6.165.700 |
17/10/2012 | 14,37 | 14,30 | -0,97% | 14,30 | 14,43 | 14,30 | 14,30 | 14,38 | 25 | 24.892.900 |
16/10/2012 | 14,42 | 14,44 | +0,98% | 14,39 | 14,55 | 14,43 | 14,36 | 14,44 | 10 | 1.731.900 |
15/10/2012 | 14,34 | 14,30 | -0,28% | 14,06 | 14,60 | 14,30 | 14,30 | 14,50 | 64 | 424.697.400 |
11/10/2012 | 14,30 | 14,34 | -0,07% | 14,15 | 14,34 | 14,23 | 14,15 | 14,34 | 38 | 13.380.000 |
10/10/2012 | 14,24 | 14,35 | +1,06% | 14,08 | 14,35 | 14,23 | 14,20 | 14,35 | 33 | 7.543.500 |
9/10/2012 | 14,40 | 14,20 | -1,25% | 14,05 | 14,40 | 14,22 | 14,06 | 14,20 | 25 | 7.679.600 |
8/10/2012 | 14,19 | 14,38 | +0,91% | 14,19 | 14,38 | 14,26 | 14,25 | 14,38 | 22 | 11.415.800 |
5/10/2012 | 14,26 | 14,25 | -0,42% | 14,00 | 14,40 | 14,13 | 13,91 | 14,25 | 30 | 8.338.800 |
4/10/2012 | 14,49 | 14,31 | +0,07% | 14,03 | 14,59 | 14,30 | 14,21 | 14,31 | 26 | 12.018.800 |
3/10/2012 | 14,50 | 14,30 | -1,58% | 14,30 | 14,50 | 14,39 | 14,30 | 14,58 | 22 | 9.934.400 |
2/10/2012 | 14,59 | 14,53 | -1,09% | 14,17 | 14,60 | 14,45 | 14,53 | 14,60 | 51 | 13.591.400 |
1/10/2012 | 14,41 | 14,69 | -0,07% | 13,86 | 14,69 | 14,40 | 14,30 | 14,80 | 65 | 20.594.200 |
28/9/2012 | 14,48 | 14,70 | +2,80% | 14,21 | 14,70 | 14,49 | 14,30 | 14,70 | 37 | 19.864.600 |
27/9/2012 | 14,55 | 14,30 | -2,59% | 14,30 | 14,63 | 14,40 | 14,16 | 14,30 | 34 | 12.528.500 |
26/9/2012 | 14,08 | 14,68 | +3,38% | 14,08 | 14,68 | 14,67 | 14,30 | 14,68 | 46 | 1.822.641.600 |
25/9/2012 | 13,99 | 14,20 | +0,71% | 13,88 | 14,20 | 14,00 | 14,20 | 14,35 | 44 | 24.369.900 |
24/9/2012 | 14,19 | 14,10 | -0,70% | 13,80 | 14,19 | 13,99 | 13,84 | 14,34 | 36 | 11.199.600 |
21/9/2012 | 13,70 | 14,20 | +2,97% | 13,70 | 14,20 | 13,87 | 14,13 | 14,20 | 76 | 18.455.100 |
20/9/2012 | 14,22 | 13,79 | -2,82% | 13,66 | 14,22 | 13,93 | 13,75 | 13,79 | 60 | 40.004.100 |
19/9/2012 | 14,20 | 14,19 | -1,05% | 14,19 | 14,36 | 14,22 | 14,18 | 14,19 | 27 | 10.667.600 |
18/9/2012 | 14,35 | 14,34 | -0,35% | 14,21 | 14,35 | 14,29 | 14,25 | 14,34 | 12 | 3.859.900 |
17/9/2012 | 14,50 | 14,39 | -0,69% | 14,21 | 14,50 | 14,35 | 14,21 | 14,40 | 13 | 8.327.800 |
14/9/2012 | 14,38 | 14,49 | +0,28% | 14,16 | 14,49 | 14,36 | 14,21 | 14,49 | 23 | 8.186.300 |
13/9/2012 | 14,46 | 14,45 | +0,70% | 14,18 | 14,46 | 14,31 | 14,20 | 14,45 | 25 | 10.449.800 |
12/9/2012 | 14,29 | 14,35 | +0,14% | 14,29 | 14,55 | 14,35 | 14,28 | 14,35 | 55 | 247.010.400 |
11/9/2012 | 14,32 | 14,33 | +0,21% | 14,15 | 14,33 | 14,16 | 14,28 | 14,33 | 49 | 85.288.600 |
10/9/2012 | 14,21 | 14,30 | +0,14% | 14,15 | 14,33 | 14,16 | 14,10 | 14,30 | 35 | 53.401.400 |
6/9/2012 | 14,33 | 14,28 | +0,28% | 14,12 | 14,33 | 14,18 | 14,12 | 14,28 | 24 | 8.794.800 |
5/9/2012 | 14,13 | 14,24 | +0,92% | 14,11 | 14,28 | 14,12 | 14,24 | 14,25 | 12 | 13.135.500 |
4/9/2012 | 14,10 | 14,11 | 0,00% | 14,05 | 14,16 | 14,05 | 14,11 | 14,16 | 55 | 90.524.000 |
3/9/2012 | 14,35 | 14,11 | -1,60% | 14,11 | 14,35 | 14,18 | 14,10 | 14,29 | 57 | 27.527.300 |
31/8/2012 | 14,32 | 14,34 | +0,28% | 14,11 | 14,35 | 14,24 | 14,27 | 14,34 | 19 | 11.252.900 |
30/8/2012 | 14,37 | 14,30 | 0,00% | 14,21 | 14,37 | 14,25 | 14,24 | 14,31 | 7 | 1.282.500 |
29/8/2012 | 14,25 | 14,30 | -0,35% | 14,25 | 14,33 | 14,29 | 14,25 | 14,30 | 24 | 355.208.200 |
28/8/2012 | 14,40 | 14,35 | +0,77% | 14,10 | 14,80 | 14,37 | 14,01 | 14,35 | 94 | 62.519.900 |
27/8/2012 | 14,40 | 14,24 | -1,18% | 14,24 | 14,41 | 14,28 | 14,21 | 14,25 | 63 | 24.004.600 |
24/8/2012 | 14,11 | 14,41 | +1,62% | 14,11 | 14,72 | 14,38 | 14,28 | 14,41 | 35 | 11.367.900 |
23/8/2012 | 14,70 | 14,18 | -4,70% | 14,18 | 14,76 | 14,50 | 14,18 | 14,34 | 53 | 36.110.800 |
22/8/2012 | 14,89 | 14,88 | +0,54% | 14,26 | 14,89 | 14,82 | 14,35 | 14,88 | 91 | 552.970.100 |
21/8/2012 | 14,89 | 14,80 | +0,48% | 14,65 | 14,89 | 14,78 | 14,67 | 14,80 | 67 | 282.907.100 |
20/8/2012 | 14,88 | 14,73 | -1,73% | 14,55 | 14,98 | 14,68 | 14,65 | 14,69 | 63 | 27.317.600 |
17/8/2012 | 13,92 | 14,99 | +7,07% | 13,46 | 14,99 | 14,48 | 14,36 | 14,99 | 97 | 90.213.200 |
16/8/2012 | 13,67 | 14,00 | +1,60% | 13,48 | 14,00 | 13,86 | 13,50 | 14,00 | 77 | 99.578.900 |
15/8/2012 | 13,65 | 13,78 | +0,29% | 13,51 | 13,78 | 13,64 | 13,51 | 13,82 | 15 | 2.592.000 |
14/8/2012 | 13,62 | 13,74 | -0,65% | 13,55 | 13,82 | 13,73 | 13,64 | 13,74 | 74 | 18.679.500 |
13/8/2012 | 13,86 | 13,83 | -0,14% | 13,49 | 13,86 | 13,82 | 13,56 | 13,83 | 27 | 403.479.700 |
10/8/2012 | 13,53 | 13,85 | +0,58% | 13,45 | 13,94 | 13,75 | 13,85 | 13,95 | 49 | 74.000.200 |
9/8/2012 | 13,80 | 13,77 | +0,07% | 13,58 | 13,90 | 13,73 | 13,50 | 13,78 | 14 | 2.610.500 |
8/8/2012 | 13,92 | 13,76 | +0,44% | 13,43 | 13,92 | 13,66 | 13,65 | 13,76 | 31 | 10.657.300 |
7/8/2012 | 13,70 | 13,70 | +1,11% | 13,36 | 13,90 | 13,62 | 13,34 | 13,70 | 40 | 13.760.700 |
6/8/2012 | 13,35 | 13,55 | +2,81% | 13,31 | 13,60 | 13,39 | 13,55 | 13,56 | 70 | 26.646.900 |
3/8/2012 | 13,35 | 13,18 | -1,27% | 13,07 | 13,61 | 13,21 | 12,90 | 13,29 | 57 | 18.639.100 |
2/8/2012 | 13,45 | 13,35 | +0,83% | 12,62 | 13,80 | 13,29 | 13,05 | 13,35 | 97 | 34.711.700 |
1/8/2012 | 13,30 | 13,24 | -1,41% | 13,17 | 13,46 | 13,29 | 13,24 | 13,36 | 39 | 17.811.600 |
31/7/2012 | 13,08 | 13,43 | +3,55% | 12,90 | 13,43 | 13,21 | 13,05 | 13,43 | 14 | 13.610.300 |
30/7/2012 | 13,50 | 12,97 | -1,44% | 12,51 | 13,50 | 12,97 | 12,76 | 12,98 | 34 | 45.150.200 |
27/7/2012 | 12,83 | 13,16 | +4,36% | 12,73 | 13,50 | 12,99 | 13,09 | 13,16 | 79 | 32.873.600 |
26/7/2012 | 12,87 | 12,61 | -0,32% | 12,32 | 12,98 | 12,68 | 12,35 | 12,82 | 29 | 15.725.200 |
25/7/2012 | 12,39 | 12,65 | +1,12% | 12,39 | 12,99 | 12,67 | 12,64 | 12,70 | 59 | 16.598.400 |
24/7/2012 | 12,52 | 12,51 | -1,03% | 12,46 | 12,63 | 12,51 | 12,51 | 12,59 | 22 | 10.385.200 |
23/7/2012 | 12,73 | 12,64 | -0,86% | 12,60 | 12,79 | 12,63 | 12,59 | 12,64 | 49 | 26.902.300 |
20/7/2012 | 12,89 | 12,75 | -0,39% | 12,52 | 12,89 | 12,74 | 12,75 | 12,80 | 75 | 44.748.100 |
19/7/2012 | 12,39 | 12,80 | +3,39% | 12,30 | 12,80 | 12,56 | 12,43 | 12,80 | 29 | 34.041.600 |
18/7/2012 | 12,49 | 12,38 | -0,16% | 12,06 | 12,49 | 12,36 | 12,01 | 12,39 | 44 | 174.479.100 |
17/7/2012 | 11,73 | 12,40 | +3,51% | 11,73 | 12,48 | 12,12 | 12,06 | 12,40 | 73 | 68.777.000 |
16/7/2012 | 12,21 | 11,98 | -3,39% | 11,98 | 12,23 | 12,08 | 11,98 | 12,08 | 45 | 54.283.100 |
13/7/2012 | 12,63 | 12,40 | -0,32% | 12,25 | 12,63 | 12,46 | 12,40 | 12,50 | 72 | 28.411.200 |
12/7/2012 | 12,30 | 12,44 | +1,14% | 12,15 | 12,60 | 12,33 | 12,38 | 12,44 | 46 | 27.994.300 |
11/7/2012 | 12,38 | 12,30 | +0,08% | 12,20 | 12,45 | 12,32 | 12,16 | 12,30 | 65 | 19.350.700 |
10/7/2012 | 12,39 | 12,29 | +0,74% | 12,15 | 12,39 | 12,27 | 12,19 | 12,29 | 49 | 9.084.400 |
6/7/2012 | 12,47 | 12,20 | -1,61% | 12,20 | 12,48 | 12,35 | 12,20 | 12,38 | 64 | 40.414.900 |
5/7/2012 | 12,40 | 12,40 | -0,80% | 12,32 | 12,49 | 12,38 | 12,25 | 12,40 | 46 | 13.501.300 |
4/7/2012 | 12,47 | 12,50 | -0,64% | 12,37 | 12,53 | 12,45 | 12,40 | 12,50 | 26 | 9.838.800 |
3/7/2012 | 12,60 | 12,58 | -0,08% | 12,17 | 12,60 | 12,26 | 12,20 | 12,58 | 140 | 140.787.500 |
2/7/2012 | 12,40 | 12,59 | -1,10% | 12,40 | 12,61 | 12,52 | 12,55 | 12,59 | 54 | 27.308.500 |
29/6/2012 | 12,31 | 12,73 | +1,84% | 12,29 | 12,73 | 12,62 | 12,39 | 12,73 | 55 | 83.042.500 |
28/6/2012 | 12,22 | 12,50 | +2,80% | 12,06 | 12,50 | 12,48 | 12,12 | 12,50 | 20 | 52.078.500 |
27/6/2012 | 12,05 | 12,16 | +0,91% | 11,99 | 12,21 | 12,14 | 12,05 | 12,16 | 45 | 238.274.300 |
26/6/2012 | 12,31 | 12,05 | -0,41% | 12,00 | 12,31 | 12,02 | 12,01 | 12,09 | 32 | 15.516.300 |
25/6/2012 | 12,00 | 12,10 | 0,00% | 12,00 | 12,10 | 12,01 | 12,00 | 12,10 | 19 | 12.972.500 |
22/6/2012 | 12,00 | 12,10 | 0,00% | 11,97 | 12,16 | 12,03 | 12,10 | 12,36 | 27 | 17.456.800 |
21/6/2012 | 12,10 | 12,10 | 0,00% | 12,06 | 12,10 | 12,09 | 12,07 | 12,10 | 9 | 5.321.800 |
20/6/2012 | 12,31 | 12,10 | 0,00% | 12,10 | 12,57 | 12,14 | 12,06 | 12,10 | 38 | 10.321.700 |
19/6/2012 | 12,15 | 12,10 | +0,25% | 11,97 | 12,15 | 12,05 | 11,98 | 12,10 | 66 | 55.103.500 |
18/6/2012 | 12,15 | 12,07 | -0,90% | 12,07 | 12,20 | 12,13 | 12,03 | 12,09 | 38 | 32.767.200 |
15/6/2012 | 12,18 | 12,18 | +0,25% | 12,00 | 12,32 | 12,12 | 12,07 | 12,18 | 96 | 56.376.900 |
14/6/2012 | 12,20 | 12,15 | -0,25% | 12,10 | 12,20 | 12,19 | 12,10 | 12,15 | 4 | 12.930.500 |
13/6/2012 | 12,19 | 12,18 | -0,16% | 12,12 | 12,45 | 12,18 | 12,14 | 12,19 | 81 | 176.897.200 |
12/6/2012 | 12,20 | 12,20 | +0,33% | 12,15 | 12,30 | 12,19 | 12,15 | 12,20 | 25 | 27.199.100 |
11/6/2012 | 12,22 | 12,16 | 0,00% | 12,00 | 12,22 | 12,12 | 12,06 | 12,16 | 39 | 22.922.900 |
8/6/2012 | 12,30 | 12,16 | -2,72% | 12,06 | 12,31 | 12,27 | 12,10 | 12,16 | 130 | 112.113.800 |
6/6/2012 | 12,34 | 12,50 | +2,88% | 12,20 | 12,50 | 12,30 | 12,28 | 12,50 | 26 | 13.290.600 |
5/6/2012 | 12,38 | 12,15 | -1,38% | 12,15 | 12,48 | 12,16 | 12,12 | 12,15 | 96 | 200.764.700 |
4/6/2012 | 12,34 | 12,32 | -0,96% | 12,30 | 12,52 | 12,39 | 12,29 | 12,32 | 58 | 31.844.500 |
1/6/2012 | 12,84 | 12,44 | -3,42% | 12,31 | 12,92 | 12,55 | 12,16 | 12,45 | 72 | 37.799.700 |
31/5/2012 | 12,75 | 12,88 | -0,16% | 12,75 | 12,95 | 12,87 | 12,86 | 12,88 | 54 | 35.931.100 |
30/5/2012 | 12,99 | 12,90 | 0,00% | 12,83 | 12,99 | 12,92 | 12,86 | 12,90 | 60 | 8.787.900 |
29/5/2012 | 12,90 | 12,90 | +0,94% | 12,87 | 13,00 | 12,90 | 12,85 | 12,90 | 33 | 44.126.200 |
28/5/2012 | 12,80 | 12,78 | +0,31% | 12,77 | 13,06 | 12,86 | 12,71 | 12,78 | 23 | 41.440.900 |
25/5/2012 | 12,26 | 12,74 | +5,29% | 12,24 | 12,75 | 12,55 | 12,70 | 12,74 | 34 | 15.312.600 |
24/5/2012 | 12,10 | 12,10 | 0,00% | 12,10 | 12,19 | 12,17 | 12,06 | 12,10 | 25 | 89.594.500 |
23/5/2012 | 12,23 | 12,10 | +0,58% | 12,00 | 12,23 | 12,09 | 12,00 | 12,10 | 38 | 21.282.100 |
22/5/2012 | 12,00 | 12,03 | -0,58% | 11,96 | 12,22 | 12,08 | 12,03 | 12,08 | 24 | 57.864.400 |
21/5/2012 | 12,30 | 12,10 | 0,00% | 12,05 | 12,30 | 12,09 | 11,96 | 12,10 | 18 | 530.340.800 |
18/5/2012 | 12,00 | 12,10 | -0,82% | 11,83 | 12,45 | 12,08 | 12,10 | 12,45 | 70 | 394.365.800 |
17/5/2012 | 12,45 | 12,20 | -2,40% | 12,08 | 12,50 | 12,24 | 12,10 | 12,20 | 28 | 8.079.000 |
16/5/2012 | 12,40 | 12,50 | +0,89% | 12,20 | 12,50 | 12,42 | 12,29 | 12,50 | 55 | 702.520.300 |
15/5/2012 | 12,70 | 12,39 | -1,82% | 12,34 | 12,70 | 12,49 | 12,34 | 12,40 | 27 | 14.870.600 |
14/5/2012 | 12,66 | 12,62 | -0,63% | 12,58 | 12,69 | 12,60 | 12,55 | 12,62 | 44 | 16.392.100 |
11/5/2012 | 12,65 | 12,70 | +0,40% | 12,61 | 12,78 | 12,64 | 12,62 | 12,70 | 37 | 32.129.300 |
10/5/2012 | 12,80 | 12,65 | -0,39% | 12,60 | 12,80 | 12,69 | 12,62 | 12,65 | 30 | 36.565.300 |
9/5/2012 | 12,70 | 12,70 | 0,00% | 12,69 | 12,70 | 12,69 | 12,65 | 12,70 | 13 | 10.413.200 |
8/5/2012 | 12,70 | 12,70 | 0,00% | 12,41 | 12,70 | 12,67 | 12,66 | 12,70 | 49 | 52.990.900 |
7/5/2012 | 12,70 | 12,70 | 0,00% | 12,53 | 12,80 | 12,70 | 12,67 | 12,70 | 62 | 24.267.700 |
4/5/2012 | 12,61 | 12,70 | +0,16% | 12,55 | 12,70 | 12,59 | 12,66 | 12,70 | 29 | 15.623.200 |
3/5/2012 | 12,85 | 12,68 | -0,94% | 12,68 | 12,85 | 12,74 | 12,65 | 12,68 | 45 | 24.972.800 |
2/5/2012 | 12,98 | 12,80 | -1,92% | 12,71 | 13,19 | 12,87 | 12,74 | 12,80 | 99 | 31.670.400 |
30/4/2012 | 13,22 | 13,05 | -1,81% | 13,05 | 13,29 | 13,09 | 13,05 | 13,19 | 40 | 47.134.500 |
27/4/2012 | 13,21 | 13,29 | -0,60% | 13,02 | 13,29 | 13,18 | 13,21 | 13,29 | 23 | 13.579.500 |
26/4/2012 | 13,30 | 13,37 | -0,22% | 13,26 | 13,40 | 13,36 | 13,29 | 13,38 | 24 | 18.711.800 |
25/4/2012 | 13,40 | 13,40 | -0,74% | 13,30 | 13,50 | 13,36 | 13,32 | 13,41 | 36 | 23.117.600 |
24/4/2012 | 13,55 | 13,50 | -0,66% | 13,43 | 13,59 | 13,51 | 13,44 | 13,50 | 53 | 26.227.700 |
23/4/2012 | 13,49 | 13,59 | 0,00% | 13,41 | 13,59 | 13,50 | 13,40 | 13,59 | 12 | 3.240.700 |
20/4/2012 | 13,61 | 13,59 | 0,00% | 13,44 | 13,62 | 13,54 | 13,40 | 13,62 | 56 | 34.940.200 |
19/4/2012 | 13,63 | 13,59 | 0,00% | 13,59 | 14,34 | 13,85 | 13,53 | 13,60 | 47 | 45.587.300 |
18/4/2012 | 13,67 | 13,59 | -0,51% | 13,55 | 13,70 | 13,60 | 13,51 | 13,59 | 16 | 23.272.900 |
17/4/2012 | 13,27 | 13,66 | +1,64% | 13,27 | 13,66 | 13,58 | 13,51 | 13,68 | 27 | 38.857.100 |
16/4/2012 | 13,36 | 13,44 | -0,15% | 13,04 | 13,44 | 13,32 | 13,37 | 13,44 | 19 | 5.731.200 |
13/4/2012 | 13,50 | 13,46 | -0,22% | 13,29 | 13,50 | 13,46 | 13,46 | 13,50 | 15 | 27.194.600 |
12/4/2012 | 13,39 | 13,49 | +1,05% | 13,33 | 13,50 | 13,45 | 13,49 | 13,50 | 21 | 10.087.600 |
11/4/2012 | 13,21 | 13,35 | -0,37% | 13,21 | 13,40 | 13,38 | 13,30 | 13,35 | 43 | 22.886.400 |
10/4/2012 | 13,40 | 13,40 | -0,15% | 13,11 | 13,40 | 13,23 | 13,16 | 13,40 | 36 | 64.842.300 |
9/4/2012 | 13,43 | 13,42 | -0,52% | 13,15 | 13,50 | 13,41 | 13,42 | 13,43 | 25 | 7.244.400 |
5/4/2012 | 13,45 | 13,49 | +1,97% | 13,09 | 13,49 | 13,34 | 13,25 | 13,50 | 35 | 40.974.200 |
4/4/2012 | 13,22 | 13,23 | -1,56% | 13,22 | 13,44 | 13,34 | 13,23 | 13,30 | 23 | 42.696.000 |
3/4/2012 | 13,40 | 13,44 | -0,22% | 13,31 | 13,49 | 13,42 | 13,31 | 13,45 | 18 | 20.141.200 |
2/4/2012 | 13,57 | 13,47 | -2,11% | 13,36 | 13,57 | 13,47 | 13,42 | 13,47 | 27 | 16.975.200 |
30/3/2012 | 13,40 | 13,76 | +1,18% | 13,14 | 13,76 | 13,68 | 13,76 | 13,80 | 58 | 162.144.400 |
29/3/2012 | 13,60 | 13,60 | +0,29% | 13,59 | 13,60 | 13,59 | 13,51 | 13,60 | 16 | 53.583.600 |
28/3/2012 | 13,69 | 13,56 | -0,95% | 13,55 | 13,69 | 13,58 | 13,56 | 13,60 | 9 | 5.297.300 |
27/3/2012 | 13,59 | 13,69 | +0,96% | 13,51 | 13,84 | 13,64 | 13,53 | 13,69 | 41 | 15.006.200 |
26/3/2012 | 13,65 | 13,56 | +0,44% | 13,45 | 13,65 | 13,51 | 13,50 | 13,56 | 14 | 7.297.800 |
23/3/2012 | 13,68 | 13,50 | 0,00% | 13,40 | 13,68 | 13,44 | 13,40 | 13,50 | 44 | 17.484.700 |
22/3/2012 | 13,37 | 13,50 | -0,37% | 13,37 | 13,69 | 13,57 | 13,50 | 13,55 | 17 | 71.122.600 |
21/3/2012 | 13,62 | 13,55 | -0,51% | 13,37 | 13,62 | 13,51 | 13,55 | 13,60 | 24 | 9.597.700 |
20/3/2012 | 13,50 | 13,62 | +0,59% | 13,50 | 13,64 | 13,57 | 13,54 | 13,62 | 61 | 27.818.700 |
19/3/2012 | 13,46 | 13,54 | +0,59% | 13,44 | 13,57 | 13,50 | 13,50 | 13,54 | 25 | 41.182.300 |
16/3/2012 | 13,49 | 13,46 | -0,66% | 13,45 | 13,55 | 13,51 | 13,46 | 13,51 | 60 | 63.920.400 |
15/3/2012 | 13,48 | 13,55 | +0,15% | 13,48 | 13,65 | 13,57 | 13,55 | 13,65 | 157 | 156.033.100 |
14/3/2012 | 13,36 | 13,53 | -0,37% | 13,36 | 13,55 | 13,47 | 13,45 | 13,53 | 74 | 88.680.500 |
13/3/2012 | 13,70 | 13,58 | +1,80% | 13,30 | 13,70 | 13,48 | 13,48 | 13,58 | 24 | 30.076.900 |
12/3/2012 | 13,60 | 13,34 | -1,26% | 13,30 | 13,60 | 13,40 | 13,30 | 13,34 | 38 | 47.716.800 |
9/3/2012 | 13,30 | 13,51 | +1,58% | 13,30 | 13,60 | 13,49 | 13,51 | 13,56 | 38 | 15.650.400 |
8/3/2012 | 13,12 | 13,30 | +1,29% | 13,12 | 13,30 | 13,22 | 13,20 | 13,30 | 39 | 22.755.000 |
7/3/2012 | 12,78 | 13,13 | +1,94% | 12,78 | 13,13 | 12,99 | 12,95 | 13,13 | 31 | 22.228.400 |
6/3/2012 | 12,90 | 12,88 | -1,53% | 12,77 | 12,98 | 12,85 | 12,79 | 12,88 | 53 | 14.530.900 |
5/3/2012 | 12,97 | 13,08 | 0,00% | 12,82 | 13,15 | 13,04 | 13,00 | 13,08 | 45 | 17.735.000 |
2/3/2012 | 13,09 | 13,08 | -0,15% | 12,97 | 13,13 | 13,07 | 13,08 | 13,09 | 38 | 8.368.900 |
1/3/2012 | 12,80 | 13,10 | +2,75% | 12,61 | 13,10 | 13,01 | 13,00 | 13,10 | 72 | 59.594.800 |
29/2/2012 | 12,60 | 12,75 | +2,91% | 12,51 | 12,82 | 12,74 | 12,70 | 12,75 | 28 | 19.875.600 |
28/2/2012 | 12,02 | 12,39 | +3,08% | 12,02 | 12,40 | 12,26 | 12,35 | 12,39 | 63 | 322.478.400 |
27/2/2012 | 12,08 | 12,02 | -12,90% | 11,46 | 12,08 | 12,01 | 12,02 | 12,06 | 90 | 45.413.700 |
24/2/2012 | 13,29 | 13,80 | +3,84% | 13,29 | 13,95 | 13,64 | 13,75 | 13,80 | 101 | 109.586.700 |
23/2/2012 | 13,30 | 13,29 | +0,23% | 13,20 | 13,30 | 13,26 | 13,17 | 13,29 | 12 | 3.182.500 |
22/2/2012 | 13,01 | 13,26 | +0,23% | 13,01 | 13,30 | 13,25 | 13,26 | 13,30 | 23 | 16.569.200 |
17/2/2012 | 13,10 | 13,23 | +0,84% | 13,00 | 13,23 | 13,10 | 13,06 | 13,23 | 32 | 82.667.000 |
16/2/2012 | 13,00 | 13,12 | +1,08% | 13,00 | 13,22 | 13,10 | 13,07 | 13,12 | 48 | 686.327.000 |
15/2/2012 | 13,05 | 12,98 | +1,72% | 12,81 | 13,05 | 12,95 | 12,85 | 12,99 | 53 | 94.934.400 |
14/2/2012 | 12,80 | 12,76 | +0,08% | 12,69 | 12,80 | 12,77 | 12,76 | 12,80 | 10 | 3.449.800 |
13/2/2012 | 12,65 | 12,75 | +0,79% | 12,65 | 12,75 | 12,74 | 12,72 | 12,75 | 28 | 37.467.200 |
10/2/2012 | 12,77 | 12,65 | -1,17% | 12,42 | 12,80 | 12,61 | 12,53 | 12,65 | 19 | 10.593.600 |
9/2/2012 | 13,15 | 12,80 | -1,54% | 12,80 | 13,15 | 12,85 | 12,70 | 12,80 | 52 | 19.153.400 |
8/2/2012 | 13,00 | 13,00 | 0,00% | 12,94 | 13,02 | 12,98 | 12,99 | 13,00 | 31 | 10.387.500 |
7/2/2012 | 13,00 | 13,00 | 0,00% | 12,91 | 13,00 | 12,97 | 12,96 | 13,00 | 33 | 6.744.600 |
6/2/2012 | 13,07 | 13,00 | -1,14% | 12,86 | 13,07 | 12,96 | 12,88 | 13,00 | 30 | 25.416.600 |
3/2/2012 | 13,01 | 13,15 | +1,39% | 12,95 | 13,23 | 13,14 | 12,96 | 13,15 | 36 | 13.011.900 |
2/2/2012 | 12,95 | 12,97 | +0,23% | 12,92 | 13,00 | 12,96 | 12,90 | 12,97 | 58 | 90.123.300 |
1/2/2012 | 13,10 | 12,94 | -1,60% | 12,92 | 13,10 | 13,01 | 12,94 | 13,09 | 85 | 58.198.900 |
31/1/2012 | 13,17 | 13,15 | -0,23% | 12,97 | 13,17 | 13,08 | 13,15 | 13,18 | 38 | 9.418.100 |
30/1/2012 | 13,24 | 13,18 | -0,53% | 12,90 | 13,25 | 13,15 | 13,05 | 13,20 | 42 | 164.587.300 |
27/1/2012 | 13,30 | 13,25 | -0,38% | 12,95 | 13,30 | 13,16 | 13,20 | 13,25 | 36 | 12.508.000 |
26/1/2012 | 13,18 | 13,30 | +1,45% | 12,89 | 13,30 | 13,19 | 13,23 | 13,30 | 47 | 14.510.300 |
24/1/2012 | 13,17 | 13,11 | +0,85% | 12,90 | 13,18 | 13,06 | 12,89 | 13,12 | 27 | 6.530.700 |
23/1/2012 | 13,05 | 13,00 | -0,61% | 12,83 | 13,12 | 12,96 | 12,95 | 13,00 | 19 | 4.539.000 |
20/1/2012 | 13,18 | 13,08 | -0,46% | 12,86 | 13,18 | 13,07 | 12,81 | 13,04 | 18 | 7.321.600 |
19/1/2012 | 13,06 | 13,14 | -0,30% | 12,77 | 13,15 | 12,97 | 13,08 | 13,14 | 9 | 1.556.600 |
18/1/2012 | 12,98 | 13,18 | +1,46% | 12,98 | 13,29 | 13,05 | 12,95 | 13,20 | 54 | 28.844.800 |
17/1/2012 | 12,90 | 12,99 | +1,17% | 12,69 | 13,00 | 12,91 | 12,88 | 12,99 | 26 | 6.972.200 |
16/1/2012 | 12,70 | 12,84 | +0,39% | 12,36 | 12,90 | 12,70 | 12,68 | 12,84 | 27 | 9.910.000 |
13/1/2012 | 12,83 | 12,79 | -0,16% | 12,66 | 12,85 | 12,74 | 12,62 | 12,80 | 19 | 3.695.800 |
12/1/2012 | 12,91 | 12,81 | -0,23% | 12,65 | 12,91 | 12,78 | 12,67 | 12,84 | 21 | 3.580.900 |
11/1/2012 | 12,82 | 12,84 | +0,31% | 12,60 | 12,85 | 12,75 | 12,63 | 12,84 | 15 | 2.167.600 |
10/1/2012 | 12,80 | 12,80 | -0,85% | 12,77 | 12,80 | 12,79 | 12,76 | 12,80 | 7 | 2.815.600 |
9/1/2012 | 12,87 | 12,91 | +0,23% | 12,64 | 12,94 | 12,85 | 12,66 | 12,91 | 24 | 6.684.300 |
6/1/2012 | 12,89 | 12,88 | +0,08% | 12,79 | 12,89 | 12,87 | 12,80 | 12,89 | 50 | 29.877.400 |
5/1/2012 | 12,79 | 12,87 | 0,00% | 12,60 | 12,87 | 12,70 | 12,62 | 12,87 | 6 | 1.397.200 |
4/1/2012 | 12,75 | 12,87 | -0,16% | 12,75 | 12,87 | 12,82 | 12,80 | 12,87 | 10 | 2.949.800 |
3/1/2012 | 12,99 | 12,89 | 0,00% | 12,62 | 12,99 | 12,82 | 12,75 | 12,89 | 21 | 11.030.200 |
2/1/2012 | 12,90 | 12,89 | -2,72% | 12,61 | 12,90 | 12,80 | 12,71 | 12,89 | 27 | 7.683.900 |
29/12/2011 | 12,85 | 13,25 | +2,79% | 12,75 | 13,25 | 13,13 | 13,25 | 13,29 | 66 | 65.552.000 |
28/12/2011 | 12,99 | 12,89 | -0,69% | 12,85 | 13,00 | 12,89 | 12,85 | 12,89 | 20 | 21.528.400 |
27/12/2011 | 12,90 | 12,98 | +0,08% | 12,90 | 13,00 | 12,98 | 12,95 | 12,99 | 39 | 63.084.300 |
26/12/2011 | 12,97 | 12,97 | -0,08% | 12,97 | 12,97 | 12,97 | 12,90 | 12,97 | 12 | 5.577.100 |
23/12/2011 | 12,95 | 12,98 | +0,85% | 12,91 | 13,00 | 12,97 | 12,94 | 12,98 | 107 | 43.871.400 |
22/12/2011 | 12,68 | 12,87 | +0,63% | 12,56 | 13,00 | 12,68 | 12,80 | 12,87 | 193 | 31.088.000 |
21/12/2011 | 12,78 | 12,79 | +1,03% | 12,35 | 12,79 | 12,52 | 12,52 | 12,80 | 61 | 59.248.500 |
20/12/2011 | 12,86 | 12,66 | -0,47% | 12,57 | 12,89 | 12,68 | 12,40 | 12,67 | 15 | 4.186.100 |
19/12/2011 | 12,99 | 12,72 | -2,15% | 12,60 | 12,99 | 12,72 | 12,62 | 12,72 | 8 | 5.469.900 |
16/12/2011 | 12,39 | 13,00 | +3,09% | 12,30 | 13,00 | 12,62 | 12,71 | 12,79 | 106 | 55.437.500 |
15/12/2011 | 12,63 | 12,61 | -0,16% | 12,37 | 12,64 | 12,47 | 12,56 | 12,60 | 34 | 5.612.300 |
14/12/2011 | 12,35 | 12,63 | +1,53% | 12,25 | 12,65 | 12,49 | 12,40 | 12,63 | 65 | 15.623.700 |
13/12/2011 | 12,15 | 12,44 | +2,47% | 12,15 | 12,44 | 12,33 | 12,43 | 12,44 | 57 | 58.727.600 |
12/12/2011 | 12,30 | 12,14 | -0,41% | 11,65 | 12,38 | 12,05 | 12,01 | 12,17 | 41 | 18.079.500 |
9/12/2011 | 12,00 | 12,19 | +1,58% | 12,00 | 12,19 | 12,08 | 12,00 | 12,29 | 6 | 1.208.700 |
8/12/2011 | 12,00 | 12,00 | +0,17% | 11,91 | 12,05 | 11,97 | 11,91 | 12,00 | 57 | 26.822.300 |
7/12/2011 | 11,94 | 11,98 | +0,08% | 11,94 | 12,10 | 11,97 | 11,98 | 12,13 | 22 | 6.587.200 |
6/12/2011 | 12,14 | 11,97 | -1,40% | 11,95 | 12,25 | 12,00 | 11,93 | 11,97 | 67 | 26.178.400 |
5/12/2011 | 12,32 | 12,14 | -2,02% | 12,10 | 12,32 | 12,12 | 11,90 | 12,14 | 16 | 5.696.600 |
2/12/2011 | 12,15 | 12,39 | +4,65% | 12,02 | 12,39 | 12,17 | 11,94 | 12,39 | 17 | 4.384.700 |
1/12/2011 | 12,12 | 11,84 | -2,31% | 11,70 | 12,39 | 11,87 | 11,84 | 11,95 | 68 | 28.272.700 |
30/11/2011 | 12,10 | 12,12 | +0,17% | 12,05 | 12,44 | 12,26 | 12,12 | 12,19 | 95 | 86.832.700 |
29/11/2011 | 12,00 | 12,10 | -0,90% | 12,00 | 12,25 | 12,15 | 12,01 | 12,10 | 22 | 3.159.100 |
28/11/2011 | 12,05 | 12,21 | -0,33% | 12,00 | 12,21 | 12,13 | 11,82 | 12,21 | 10 | 2.184.100 |
25/11/2011 | 11,85 | 12,25 | +1,49% | 11,85 | 12,28 | 12,03 | 11,90 | 12,26 | 11 | 2.648.000 |
24/11/2011 | 11,90 | 12,07 | +0,84% | 11,90 | 12,19 | 12,05 | 11,84 | 11,90 | 7 | 2.048.700 |
23/11/2011 | 12,00 | 11,97 | -0,66% | 11,95 | 12,25 | 11,99 | 11,95 | 11,98 | 64 | 35.638.100 |
22/11/2011 | 12,10 | 12,05 | -2,82% | 12,00 | 12,38 | 12,16 | 12,05 | 12,27 | 95 | 28.470.200 |
21/11/2011 | 12,24 | 12,40 | +3,08% | 11,52 | 12,59 | 11,99 | 11,93 | 12,40 | 105 | 46.416.900 |
18/11/2011 | 12,26 | 12,03 | -0,17% | 11,65 | 12,65 | 12,03 | 11,80 | 12,03 | 66 | 587.540.200 |
17/11/2011 | 11,82 | 12,05 | +2,64% | 11,82 | 12,43 | 12,03 | 11,93 | 12,05 | 133 | 196.609.400 |
16/11/2011 | 11,69 | 11,74 | +0,51% | 11,35 | 11,74 | 11,59 | 11,40 | 11,80 | 83 | 48.100.200 |
14/11/2011 | 11,59 | 11,68 | +0,69% | 11,58 | 11,80 | 11,69 | 11,62 | 11,69 | 67 | 38.357.600 |
11/11/2011 | 11,50 | 11,60 | +0,96% | 11,37 | 11,61 | 11,51 | 11,50 | 11,61 | 119 | 22.221.100 |
10/11/2011 | 11,12 | 11,49 | +0,35% | 11,12 | 11,49 | 11,37 | 11,23 | 11,49 | 130 | 21.730.100 |
9/11/2011 | 11,10 | 11,45 | +0,44% | 10,95 | 11,48 | 11,28 | 11,03 | 11,45 | 74 | 56.561.900 |
8/11/2011 | 11,54 | 11,40 | -1,13% | 11,13 | 11,54 | 11,37 | 11,40 | 11,44 | 35 | 19.447.100 |
7/11/2011 | 11,67 | 11,53 | -1,45% | 11,40 | 11,67 | 11,54 | 11,42 | 11,54 | 22 | 11.311.600 |
4/11/2011 | 11,85 | 11,70 | -2,09% | 11,68 | 11,95 | 11,75 | 11,68 | 11,70 | 77 | 31.751.800 |
3/11/2011 | 11,80 | 11,95 | +1,44% | 11,18 | 11,95 | 11,78 | 11,40 | 11,95 | 136 | 67.276.700 |
1/11/2011 | 10,72 | 11,78 | +3,24% | 10,72 | 11,78 | 11,38 | 11,58 | 11,78 | 36 | 9.786.900 |
31/10/2011 | 11,56 | 11,41 | -0,95% | 11,36 | 11,56 | 11,41 | 11,21 | 11,54 | 14 | 5.708.000 |
28/10/2011 | 11,60 | 11,52 | +0,44% | 11,10 | 12,00 | 11,50 | 11,52 | 11,77 | 50 | 13.091.100 |
27/10/2011 | 11,31 | 11,47 | +2,32% | 11,30 | 11,60 | 11,43 | 11,34 | 11,59 | 66 | 38.314.000 |
26/10/2011 | 10,80 | 11,21 | +3,41% | 10,76 | 11,29 | 10,92 | 10,91 | 11,22 | 93 | 24.253.300 |
25/10/2011 | 10,88 | 10,84 | 0,00% | 10,62 | 10,88 | 10,81 | 10,68 | 10,84 | 23 | 7.248.800 |
24/10/2011 | 10,88 | 10,84 | -0,37% | 10,67 | 10,89 | 10,84 | 10,80 | 10,84 | 58 | 17.886.000 |
21/10/2011 | 10,75 | 10,88 | +1,02% | 10,70 | 10,88 | 10,76 | 10,80 | 10,88 | 38 | 13.452.600 |
20/10/2011 | 10,72 | 10,77 | -0,09% | 10,61 | 10,79 | 10,74 | 10,66 | 10,77 | 38 | 12.673.800 |
19/10/2011 | 10,65 | 10,78 | +0,94% | 10,57 | 10,78 | 10,60 | 10,70 | 10,78 | 85 | 100.884.400 |
18/10/2011 | 10,60 | 10,68 | -0,09% | 10,50 | 10,69 | 10,62 | 10,60 | 10,68 | 21 | 5.206.900 |
17/10/2011 | 10,78 | 10,69 | -1,47% | 10,35 | 10,89 | 10,62 | 10,50 | 10,69 | 45 | 11.035.000 |
14/10/2011 | 10,77 | 10,85 | +0,46% | 10,46 | 10,85 | 10,78 | 10,63 | 10,85 | 43 | 14.882.400 |
13/10/2011 | 10,85 | 10,80 | -0,37% | 10,56 | 10,85 | 10,82 | 10,76 | 10,80 | 43 | 33.713.900 |
11/10/2011 | 10,95 | 10,84 | +0,09% | 10,29 | 10,98 | 10,77 | 10,51 | 10,84 | 161 | 49.127.200 |
10/10/2011 | 10,50 | 10,83 | +3,14% | 10,50 | 10,87 | 10,61 | 10,65 | 10,83 | 65 | 32.377.900 |
7/10/2011 | 10,39 | 10,50 | +1,65% | 10,38 | 10,64 | 10,46 | 10,50 | 10,57 | 57 | 14.523.000 |
6/10/2011 | 10,48 | 10,33 | -0,96% | 10,08 | 10,48 | 10,30 | 10,20 | 10,30 | 35 | 11.739.400 |
5/10/2011 | 10,29 | 10,43 | +1,46% | 9,97 | 10,45 | 10,21 | 10,11 | 10,44 | 82 | 158.917.500 |
4/10/2011 | 10,14 | 10,28 | +1,38% | 9,70 | 10,28 | 10,07 | 10,11 | 10,28 | 78 | 24.882.800 |
3/10/2011 | 10,41 | 10,14 | -5,23% | 9,95 | 10,55 | 10,18 | 9,93 | 10,19 | 72 | 24.027.200 |
30/9/2011 | 10,60 | 10,70 | +0,09% | 10,01 | 10,79 | 10,62 | 10,70 | 10,79 | 189 | 540.330.700 |
29/9/2011 | 10,12 | 10,69 | +3,79% | 9,95 | 10,80 | 10,21 | 10,65 | 10,69 | 133 | 191.514.600 |
28/9/2011 | 10,00 | 10,30 | +3,00% | 9,88 | 10,40 | 10,09 | 10,30 | 10,38 | 185 | 480.844.500 |
27/9/2011 | 10,55 | 10,00 | -4,67% | 10,00 | 10,60 | 10,25 | 10,00 | 10,05 | 260 | 105.378.000 |
26/9/2011 | 10,41 | 10,49 | +1,75% | 10,25 | 10,60 | 10,43 | 10,24 | 10,49 | 82 | 18.579.000 |
23/9/2011 | 10,45 | 10,31 | +0,10% | 10,23 | 10,58 | 10,33 | 10,31 | 10,38 | 58 | 72.953.500 |
22/9/2011 | 10,86 | 10,30 | -6,79% | 10,25 | 10,89 | 10,59 | 10,25 | 10,34 | 101 | 75.861.500 |
21/9/2011 | 10,98 | 11,05 | +0,64% | 10,85 | 11,05 | 10,93 | 11,05 | 11,39 | 82 | 40.340.800 |
20/9/2011 | 11,00 | 10,98 | -0,18% | 10,85 | 11,30 | 10,93 | 10,80 | 10,98 | 56 | 72.492.700 |
19/9/2011 | 10,61 | 11,00 | +3,68% | 10,50 | 11,26 | 10,93 | 11,00 | 11,10 | 384 | 167.032.800 |
16/9/2011 | 10,43 | 10,61 | +1,73% | 10,43 | 10,62 | 10,57 | 10,55 | 10,61 | 62 | 13.426.900 |
15/9/2011 | 10,55 | 10,43 | -1,04% | 10,42 | 10,60 | 10,48 | 10,43 | 10,50 | 53 | 16.676.100 |
14/9/2011 | 10,44 | 10,54 | +0,86% | 10,34 | 10,93 | 10,63 | 10,40 | 10,54 | 133 | 89.019.800 |
13/9/2011 | 10,53 | 10,45 | -0,95% | 10,45 | 10,69 | 10,50 | 10,44 | 10,48 | 88 | 12.393.600 |
12/9/2011 | 10,55 | 10,55 | -1,86% | 10,55 | 11,28 | 10,67 | 10,55 | 10,68 | 211 | 48.565.800 |
9/9/2011 | 11,01 | 10,75 | +1,42% | 10,68 | 11,69 | 11,00 | 10,65 | 10,75 | 263 | 183.731.100 |
8/9/2011 | 10,62 | 10,60 | +1,44% | 10,49 | 10,64 | 10,59 | 10,51 | 10,60 | 46 | 16.545.700 |
6/9/2011 | 10,20 | 10,45 | +0,67% | 10,18 | 10,50 | 10,39 | 10,38 | 10,45 | 145 | 71.915.800 |
5/9/2011 | 10,39 | 10,38 | -1,80% | 10,22 | 10,39 | 10,30 | 10,24 | 10,38 | 67 | 46.683.700 |
2/9/2011 | 10,54 | 10,57 | -0,28% | 10,42 | 10,57 | 10,50 | 10,45 | 10,57 | 294 | 93.210.100 |
1/9/2011 | 10,45 | 10,60 | +3,21% | 10,32 | 10,64 | 10,48 | 10,41 | 10,60 | 389 | 316.122.100 |
31/8/2011 | 10,55 | 10,27 | -0,58% | 10,26 | 10,55 | 10,30 | 10,26 | 10,27 | 183 | 158.798.000 |
30/8/2011 | 10,34 | 10,33 | +0,10% | 10,24 | 10,34 | 10,31 | 10,31 | 10,33 | 147 | 64.761.200 |
29/8/2011 | 10,17 | 10,32 | +2,08% | 10,11 | 10,40 | 10,28 | 10,15 | 10,33 | 255 | 79.743.300 |
26/8/2011 | 10,18 | 10,11 | -0,39% | 10,08 | 10,39 | 10,18 | 10,06 | 10,13 | 83 | 17.312.900 |
25/8/2011 | 10,30 | 10,15 | -1,36% | 10,15 | 10,65 | 10,16 | 10,15 | 10,25 | 116 | 117.960.000 |
24/8/2011 | 10,58 | 10,29 | -1,06% | 10,11 | 10,67 | 10,25 | 10,16 | 10,29 | 146 | 141.268.400 |
23/8/2011 | 10,39 | 10,40 | 0,00% | 10,01 | 10,40 | 10,22 | 10,35 | 10,40 | 154 | 42.434.800 |
22/8/2011 | 10,29 | 10,40 | +2,46% | 9,79 | 10,66 | 10,23 | 9,90 | 10,40 | 269 | 158.144.800 |
19/8/2011 | 10,15 | 10,15 | -1,74% | 9,80 | 10,30 | 9,98 | 9,85 | 10,20 | 157 | 52.327.200 |
18/8/2011 | 10,25 | 10,33 | -1,15% | 9,40 | 10,36 | 10,05 | 10,00 | 10,33 | 288 | 129.959.800 |
17/8/2011 | 10,42 | 10,45 | +1,95% | 10,00 | 10,66 | 10,36 | 10,22 | 10,45 | 379 | 142.922.300 |
16/8/2011 | 9,87 | 10,25 | +2,09% | 9,61 | 10,50 | 9,95 | 10,00 | 10,25 | 276 | 75.170.200 |
15/8/2011 | 9,85 | 10,04 | +3,08% | 9,41 | 10,04 | 9,79 | 9,75 | 10,04 | 439 | 224.834.400 |
12/8/2011 | 9,40 | 9,74 | +3,07% | 9,17 | 9,74 | 9,51 | 9,32 | 9,74 | 309 | 182.052.400 |
11/8/2011 | 8,65 | 9,45 | +12,50% | 8,41 | 9,50 | 9,14 | 9,25 | 9,45 | 430 | 326.701.300 |
10/8/2011 | 8,55 | 8,40 | -1,18% | 8,37 | 8,57 | 8,47 | 8,33 | 8,40 | 192 | 132.009.000 |
9/8/2011 | 8,88 | 8,50 | -2,30% | 8,50 | 8,89 | 8,63 | 8,50 | 8,85 | 283 | 72.042.500 |
8/8/2011 | 8,60 | 8,70 | -3,44% | 8,60 | 9,10 | 8,77 | 8,70 | 8,89 | 164 | 39.987.800 |
5/8/2011 | 9,14 | 9,01 | -3,12% | 8,90 | 9,52 | 9,11 | 9,01 | 9,28 | 487 | 135.943.300 |
4/8/2011 | 9,79 | 9,30 | -3,63% | 9,05 | 9,90 | 9,38 | 9,14 | 9,30 | 284 | 59.106.200 |
3/8/2011 | 10,45 | 9,65 | -7,57% | 9,50 | 10,45 | 9,82 | 9,65 | 9,78 | 306 | 95.889.800 |
2/8/2011 | 10,67 | 10,44 | -2,43% | 10,30 | 10,67 | 10,39 | 10,37 | 10,45 | 87 | 22.141.700 |
1/8/2011 | 10,53 | 10,70 | +3,38% | 10,20 | 10,71 | 10,50 | 10,46 | 10,72 | 374 | 191.420.400 |
29/7/2011 | 10,40 | 10,35 | -0,48% | 10,11 | 10,64 | 10,30 | 10,35 | 10,72 | 245 | 66.876.400 |
28/7/2011 | 10,50 | 10,40 | -2,35% | 10,37 | 10,84 | 10,57 | 10,40 | 10,42 | 218 | 59.548.600 |
27/7/2011 | 10,79 | 10,65 | -1,66% | 10,54 | 10,83 | 10,70 | 10,65 | 10,82 | 165 | 110.181.300 |
26/7/2011 | 10,80 | 10,83 | +1,69% | 10,51 | 10,83 | 10,64 | 10,51 | 10,83 | 391 | 145.040.500 |
25/7/2011 | 10,60 | 10,65 | +0,57% | 10,42 | 10,76 | 10,61 | 10,65 | 10,70 | 194 | 46.812.500 |
22/7/2011 | 10,55 | 10,59 | +1,34% | 10,41 | 10,67 | 10,49 | 10,54 | 10,59 | 184 | 81.949.900 |
21/7/2011 | 10,39 | 10,45 | +1,95% | 10,35 | 10,55 | 10,43 | 10,30 | 10,45 | 107 | 105.385.100 |
20/7/2011 | 10,62 | 10,25 | -3,48% | 10,20 | 10,65 | 10,37 | 10,25 | 10,40 | 232 | 142.446.700 |
19/7/2011 | 11,00 | 10,62 | -3,45% | 10,61 | 11,00 | 10,79 | 10,60 | 10,69 | 342 | 188.267.000 |
18/7/2011 | 11,12 | 11,00 | -1,79% | 10,85 | 11,18 | 10,97 | 10,88 | 11,00 | 73 | 31.951.700 |
15/7/2011 | 11,30 | 11,20 | -0,88% | 11,12 | 11,56 | 11,31 | 11,11 | 11,20 | 219 | 387.179.400 |
14/7/2011 | 11,81 | 11,30 | -3,42% | 11,21 | 11,81 | 11,41 | 11,07 | 11,30 | 245 | 130.624.900 |
13/7/2011 | 11,80 | 11,70 | -0,43% | 11,41 | 11,80 | 11,68 | 11,70 | 11,77 | 100 | 46.625.200 |
12/7/2011 | 12,01 | 11,75 | -2,89% | 11,65 | 12,01 | 11,80 | 11,75 | 11,79 | 253 | 107.925.000 |
11/7/2011 | 12,29 | 12,10 | -1,22% | 11,95 | 12,29 | 12,09 | 11,95 | 12,10 | 72 | 155.459.000 |
8/7/2011 | 12,10 | 12,25 | +0,82% | 12,00 | 12,38 | 12,16 | 12,00 | 12,25 | 93 | 21.282.300 |
7/7/2011 | 12,10 | 12,15 | +0,41% | 11,84 | 12,30 | 12,08 | 12,01 | 12,15 | 104 | 42.177.600 |
6/7/2011 | 11,76 | 12,10 | +3,42% | 11,51 | 12,10 | 11,86 | 11,91 | 12,10 | 148 | 100.771.600 |
5/7/2011 | 11,80 | 11,70 | 0,00% | 11,65 | 11,82 | 11,71 | 11,69 | 11,70 | 58 | 33.503.500 |
4/7/2011 | 11,89 | 11,70 | 0,00% | 11,53 | 12,00 | 11,73 | 11,70 | 11,85 | 61 | 26.872.500 |
1/7/2011 | 11,70 | 11,70 | -2,50% | 11,65 | 12,06 | 11,78 | 11,70 | 11,84 | 101 | 30.768.100 |
30/6/2011 | 11,80 | 12,00 | +2,56% | 11,59 | 12,00 | 11,76 | 12,00 | 12,27 | 89 | 334.642.300 |
29/6/2011 | 11,75 | 11,70 | +0,60% | 11,65 | 11,96 | 11,77 | 11,70 | 11,75 | 38 | 54.422.500 |
28/6/2011 | 11,50 | 11,63 | +1,04% | 11,45 | 11,70 | 11,61 | 11,52 | 11,63 | 41 | 17.183.800 |
27/6/2011 | 11,69 | 11,51 | -0,35% | 11,45 | 11,69 | 11,51 | 11,51 | 11,69 | 51 | 14.965.900 |
24/6/2011 | 11,53 | 11,55 | -1,70% | 11,53 | 11,75 | 11,74 | 11,55 | 11,70 | 52 | 248.585.200 |
22/6/2011 | 11,65 | 11,75 | 0,00% | 11,53 | 11,75 | 11,61 | 11,56 | 11,75 | 60 | 22.186.800 |
21/6/2011 | 11,70 | 11,75 | +1,64% | 11,56 | 11,75 | 11,64 | 11,62 | 11,75 | 88 | 92.668.200 |
20/6/2011 | 11,85 | 11,56 | -2,12% | 11,56 | 11,95 | 11,66 | 11,56 | 11,59 | 133 | 130.236.700 |
17/6/2011 | 12,00 | 11,81 | -0,76% | 11,81 | 12,00 | 11,87 | 11,81 | 11,89 | 18 | 6.410.800 |
16/6/2011 | 12,03 | 11,90 | -0,83% | 11,81 | 12,03 | 11,90 | 11,83 | 11,90 | 77 | 191.842.000 |
15/6/2011 | 11,95 | 12,00 | 0,00% | 11,75 | 12,00 | 11,86 | 11,75 | 12,00 | 28 | 281.231.700 |
14/6/2011 | 11,90 | 12,00 | +0,84% | 11,90 | 12,09 | 11,99 | 12,00 | 12,04 | 82 | 73.668.300 |
13/6/2011 | 12,00 | 11,90 | 0,00% | 11,77 | 12,00 | 11,88 | 11,80 | 11,90 | 79 | 45.412.500 |
10/6/2011 | 12,20 | 11,90 | -3,17% | 11,85 | 12,30 | 11,91 | 11,88 | 11,90 | 202 | 220.028.700 |
9/6/2011 | 12,20 | 12,29 | +2,42% | 11,78 | 12,35 | 11,98 | 12,25 | 12,29 | 85 | 45.293.100 |
8/6/2011 | 12,21 | 12,00 | -1,64% | 11,79 | 12,26 | 12,01 | 11,88 | 12,00 | 87 | 71.133.800 |
7/6/2011 | 12,41 | 12,20 | -1,37% | 12,15 | 12,41 | 12,29 | 12,16 | 12,20 | 74 | 28.248.900 |
6/6/2011 | 12,35 | 12,37 | -0,24% | 12,15 | 12,37 | 12,20 | 12,30 | 12,37 | 126 | 110.363.900 |
3/6/2011 | 12,59 | 12,40 | -0,40% | 12,40 | 12,75 | 12,47 | 12,40 | 12,49 | 132 | 71.508.900 |
2/6/2011 | 12,55 | 12,45 | -0,88% | 12,40 | 13,00 | 12,54 | 12,45 | 12,50 | 152 | 191.819.000 |
1/6/2011 | 12,95 | 12,56 | -3,16% | 12,46 | 13,00 | 12,86 | 12,55 | 12,60 | 127 | 224.406.900 |
31/5/2011 | 13,39 | 12,97 | -0,61% | 12,70 | 13,45 | 13,01 | 12,91 | 12,97 | 189 | 226.462.900 |
30/5/2011 | 12,43 | 13,05 | +3,49% | 12,43 | 13,40 | 12,85 | 13,05 | 13,20 | 96 | 247.926.300 |
27/5/2011 | 12,91 | 12,61 | -1,87% | 12,50 | 12,91 | 12,77 | 12,61 | 12,70 | 55 | 72.041.600 |
26/5/2011 | 12,40 | 12,85 | +3,80% | 12,40 | 13,54 | 13,00 | 12,81 | 12,85 | 136 | 100.890.200 |
25/5/2011 | 12,40 | 12,38 | -0,40% | 12,16 | 12,49 | 12,37 | 12,18 | 12,38 | 76 | 53.077.500 |
24/5/2011 | 12,40 | 12,43 | +1,72% | 12,21 | 12,70 | 12,44 | 12,42 | 12,59 | 63 | 527.250.100 |
23/5/2011 | 12,38 | 12,22 | -1,45% | 12,14 | 12,40 | 12,29 | 12,21 | 12,22 | 36 | 271.198.500 |
20/5/2011 | 12,50 | 12,40 | -0,80% | 12,23 | 12,51 | 12,49 | 12,25 | 12,40 | 40 | 175.783.200 |
19/5/2011 | 11,92 | 12,50 | +4,17% | 11,92 | 12,90 | 12,28 | 12,34 | 12,50 | 220 | 277.003.900 |
18/5/2011 | 12,69 | 12,00 | -5,44% | 12,00 | 12,70 | 12,17 | 12,00 | 12,19 | 60 | 65.635.200 |
17/5/2011 | 12,20 | 12,69 | +5,49% | 12,00 | 12,69 | 12,16 | 12,30 | 12,76 | 42 | 71.423.700 |
16/5/2011 | 12,47 | 12,03 | -3,53% | 12,03 | 12,51 | 12,35 | 12,03 | 12,30 | 68 | 80.318.900 |
13/5/2011 | 12,40 | 12,47 | -0,08% | 12,35 | 12,47 | 12,40 | 12,45 | 12,47 | 10 | 9.052.900 |
12/5/2011 | 12,50 | 12,48 | -0,24% | 12,45 | 12,55 | 12,50 | 12,47 | 12,53 | 42 | 30.517.900 |
11/5/2011 | 12,85 | 12,51 | -2,80% | 12,35 | 12,85 | 12,56 | 12,51 | 12,79 | 69 | 30.788.400 |
10/5/2011 | 13,00 | 12,87 | -0,92% | 12,85 | 13,00 | 12,91 | 12,85 | 12,93 | 41 | 13.820.100 |
9/5/2011 | 12,99 | 12,99 | 0,00% | 12,80 | 12,99 | 12,92 | 12,87 | 12,99 | 15 | 5.299.100 |
6/5/2011 | 12,85 | 12,99 | +1,48% | 12,80 | 13,03 | 12,92 | 12,61 | 13,00 | 51 | 20.804.700 |
5/5/2011 | 12,95 | 12,80 | -1,01% | 12,66 | 13,00 | 12,83 | 5,00 | 12,80 | 33 | 14.245.300 |
4/5/2011 | 13,15 | 12,93 | -1,67% | 12,93 | 13,15 | 13,08 | 12,90 | 12,93 | 33 | 9.809.300 |
3/5/2011 | 13,40 | 13,15 | -1,87% | 13,10 | 13,40 | 13,20 | 13,15 | 13,21 | 35 | 14.523.800 |
2/5/2011 | 13,59 | 13,40 | -1,40% | 13,35 | 13,59 | 13,40 | 13,20 | 13,40 | 13 | 8.580.700 |
29/4/2011 | 13,28 | 13,59 | +0,52% | 13,28 | 13,59 | 13,39 | 13,29 | 13,59 | 56 | 16.337.900 |
28/4/2011 | 13,34 | 13,52 | -0,44% | 13,31 | 13,52 | 13,43 | 13,22 | 13,52 | 54 | 49.174.400 |
27/4/2011 | 13,39 | 13,58 | +2,18% | 13,30 | 13,58 | 13,38 | 13,40 | 13,58 | 30 | 19.545.000 |
26/4/2011 | 13,20 | 13,29 | +0,30% | 13,20 | 13,30 | 13,20 | 13,21 | 13,29 | 32 | 888.243.800 |
25/4/2011 | 13,60 | 13,25 | -1,85% | 13,08 | 13,60 | 13,33 | 13,25 | 13,30 | 27 | 13.973.200 |
20/4/2011 | 13,00 | 13,50 | +4,25% | 12,70 | 13,50 | 12,98 | 13,11 | 13,50 | 46 | 14.026.700 |
19/4/2011 | 12,80 | 12,95 | +2,13% | 12,69 | 12,95 | 12,80 | 12,68 | 12,95 | 47 | 8.581.200 |
18/4/2011 | 12,96 | 12,68 | -2,46% | 12,68 | 12,96 | 12,77 | 12,60 | 12,80 | 16 | 8.940.700 |
15/4/2011 | 13,04 | 13,00 | -0,76% | 12,97 | 13,05 | 13,01 | 12,96 | 13,33 | 11 | 6.117.200 |
14/4/2011 | 13,10 | 13,10 | -0,98% | 13,01 | 13,15 | 13,07 | 12,93 | 13,10 | 21 | 6.798.000 |
13/4/2011 | 13,23 | 13,23 | -0,97% | 13,19 | 13,28 | 13,23 | 13,15 | 13,23 | 38 | 13.040.000 |
12/4/2011 | 13,70 | 13,36 | -2,48% | 13,36 | 13,70 | 13,46 | 13,36 | 13,50 | 20 | 8.211.900 |
11/4/2011 | 13,60 | 13,70 | -1,01% | 13,60 | 13,79 | 13,70 | 13,65 | 13,76 | 20 | 7.261.200 |
8/4/2011 | 13,70 | 13,84 | +1,02% | 13,70 | 13,84 | 13,72 | 13,31 | 13,84 | 20 | 4.803.500 |
7/4/2011 | 13,70 | 13,70 | -0,94% | 13,70 | 13,89 | 13,76 | 13,70 | 13,89 | 168 | 47.081.900 |
6/4/2011 | 13,90 | 13,83 | +0,22% | 13,71 | 13,90 | 13,84 | 13,70 | 13,91 | 26 | 15.085.900 |
5/4/2011 | 13,80 | 13,80 | +0,22% | 13,80 | 13,85 | 13,80 | 13,80 | 13,93 | 35 | 28.572.200 |
4/4/2011 | 13,50 | 13,77 | +3,61% | 13,50 | 13,94 | 13,70 | 13,65 | 13,78 | 47 | 297.028.600 |
1/4/2011 | 13,30 | 13,29 | -1,56% | 13,26 | 13,50 | 13,32 | 13,28 | 13,29 | 31 | 11.190.700 |
31/3/2011 | 13,50 | 13,50 | 0,00% | 13,50 | 13,86 | 13,62 | 13,26 | 13,50 | 45 | 109.831.100 |
30/3/2011 | 13,40 | 13,50 | +1,89% | 13,36 | 13,60 | 13,40 | 13,30 | 13,50 | 15 | 6.970.700 |
29/3/2011 | 13,25 | 13,25 | -0,60% | 13,23 | 13,59 | 13,31 | 13,23 | 13,25 | 97 | 26.101.500 |
28/3/2011 | 13,21 | 13,33 | -0,82% | 13,19 | 13,39 | 13,24 | 13,25 | 13,33 | 28 | 6.494.000 |
25/3/2011 | 13,20 | 13,44 | +2,44% | 13,20 | 13,49 | 13,35 | 13,33 | 13,45 | 23 | 5.075.200 |
24/3/2011 | 13,41 | 13,12 | -3,60% | 13,12 | 13,50 | 13,46 | 13,11 | 13,36 | 181 | 477.638.000 |
23/3/2011 | 13,64 | 13,61 | -0,07% | 13,50 | 13,70 | 13,59 | 13,21 | 13,61 | 69 | 20.122.900 |
22/3/2011 | 13,20 | 13,62 | +3,10% | 13,20 | 13,75 | 13,54 | 13,62 | 13,63 | 45 | 20.313.300 |
21/3/2011 | 12,47 | 13,21 | +6,53% | 12,47 | 13,70 | 13,02 | 13,21 | 13,55 | 204 | 378.009.100 |
18/3/2011 | 12,25 | 12,40 | +2,23% | 12,25 | 12,59 | 12,45 | 12,40 | 12,47 | 37 | 14.824.600 |
17/3/2011 | 12,32 | 12,13 | +0,17% | 12,10 | 12,54 | 12,22 | 12,10 | 12,25 | 40 | 18.949.300 |
16/3/2011 | 12,30 | 12,11 | -1,54% | 12,11 | 12,30 | 12,19 | 12,11 | 12,15 | 14 | 2.804.500 |
15/3/2011 | 12,19 | 12,30 | 0,00% | 12,09 | 12,30 | 12,17 | 12,05 | 12,30 | 70 | 32.270.400 |
14/3/2011 | 12,60 | 12,30 | -1,60% | 12,20 | 12,60 | 12,33 | 12,30 | 12,40 | 34 | 13.199.300 |
11/3/2011 | 12,53 | 12,50 | -1,57% | 12,50 | 12,80 | 12,61 | 12,40 | 12,50 | 38 | 12.232.200 |
10/3/2011 | 13,20 | 12,70 | -3,79% | 12,60 | 13,20 | 12,96 | 12,70 | 12,83 | 49 | 250.661.600 |
9/3/2011 | 13,29 | 13,20 | -0,38% | 13,17 | 13,29 | 13,21 | 13,19 | 13,30 | 25 | 7.133.400 |
4/3/2011 | 13,30 | 13,25 | +1,53% | 13,10 | 13,30 | 13,23 | 13,20 | 13,28 | 33 | 13.499.300 |
3/3/2011 | 13,50 | 13,05 | -2,68% | 13,05 | 13,60 | 13,49 | 13,05 | 13,15 | 174 | 474.725.100 |
2/3/2011 | 14,00 | 13,41 | -4,35% | 13,41 | 14,00 | 13,57 | 13,41 | 13,46 | 126 | 219.333.000 |
1/3/2011 | 13,80 | 14,02 | +0,94% | 13,70 | 14,15 | 13,98 | 13,91 | 14,02 | 83 | 283.082.200 |
28/2/2011 | 13,68 | 13,89 | +3,66% | 13,60 | 13,89 | 13,72 | 13,71 | 13,89 | 42 | 26.761.000 |
25/2/2011 | 13,35 | 13,40 | +0,75% | 13,35 | 13,40 | 13,37 | 13,40 | 13,55 | 8 | 2.810.500 |
24/2/2011 | 13,03 | 13,30 | 0,00% | 13,03 | 13,35 | 13,30 | 13,30 | 13,45 | 18 | 6.787.300 |
23/2/2011 | 13,21 | 13,30 | 0,00% | 13,03 | 13,30 | 13,21 | 13,10 | 13,34 | 42 | 9.513.200 |
22/2/2011 | 13,05 | 13,30 | +1,99% | 13,02 | 13,30 | 13,06 | 13,04 | 13,35 | 46 | 24.304.100 |
21/2/2011 | 13,16 | 13,04 | -0,61% | 13,02 | 13,16 | 13,09 | 13,04 | 13,11 | 23 | 4.582.100 |
18/2/2011 | 13,15 | 13,12 | -0,23% | 13,01 | 13,15 | 13,11 | 13,08 | 13,20 | 8 | 1.836.700 |
17/2/2011 | 13,21 | 13,15 | +1,08% | 12,95 | 13,21 | 13,04 | 13,12 | 13,22 | 34 | 101.367.000 |
16/2/2011 | 13,01 | 13,01 | -0,38% | 12,80 | 13,20 | 12,99 | 13,01 | 13,18 | 42 | 50.921.500 |
15/2/2011 | 13,60 | 13,06 | -3,40% | 13,06 | 13,60 | 13,35 | 13,06 | 13,10 | 100 | 162.319.900 |
14/2/2011 | 13,62 | 13,52 | -0,59% | 13,32 | 13,63 | 13,57 | 13,31 | 13,50 | 30 | 17.788.100 |
11/2/2011 | 13,59 | 13,60 | 0,00% | 13,37 | 13,60 | 13,57 | 13,60 | 13,89 | 25 | 17.649.900 |
10/2/2011 | 13,00 | 13,60 | +3,34% | 13,00 | 13,60 | 13,22 | 13,40 | 13,60 | 35 | 214.576.300 |
9/2/2011 | 13,35 | 13,16 | -1,42% | 13,08 | 13,35 | 13,13 | 13,15 | 13,28 | 30 | 20.885.300 |
8/2/2011 | 13,60 | 13,35 | -1,48% | 13,35 | 13,60 | 13,40 | 13,35 | 13,59 | 29 | 58.577.500 |
7/2/2011 | 13,40 | 13,55 | +0,74% | 13,40 | 13,70 | 13,55 | 13,55 | 13,68 | 24 | 241.197.800 |
4/2/2011 | 13,69 | 13,45 | -1,10% | 13,45 | 13,69 | 13,50 | 13,35 | 13,80 | 18 | 27.802.600 |
3/2/2011 | 13,50 | 13,60 | +0,44% | 13,45 | 13,88 | 13,64 | 13,60 | 13,88 | 32 | 15.696.900 |
2/2/2011 | 13,98 | 13,54 | -3,29% | 13,54 | 13,98 | 13,86 | 13,54 | 13,69 | 80 | 981.756.300 |
1/2/2011 | 14,00 | 14,00 | +0,79% | 13,60 | 14,05 | 14,00 | 13,68 | 14,00 | 124 | 331.673.100 |
31/1/2011 | 13,89 | 13,89 | +2,74% | 13,55 | 13,89 | 13,74 | 13,51 | 13,89 | 20 | 6.873.300 |
28/1/2011 | 14,05 | 13,52 | -4,11% | 13,52 | 14,05 | 14,00 | 13,52 | 13,88 | 23 | 302.054.700 |
27/1/2011 | 14,09 | 14,10 | 0,00% | 13,91 | 14,16 | 14,03 | 13,78 | 14,10 | 32 | 16.697.200 |
26/1/2011 | 14,20 | 14,10 | -0,42% | 13,92 | 14,20 | 14,03 | 13,92 | 14,09 | 24 | 26.322.800 |
24/1/2011 | 14,09 | 14,16 | +1,87% | 14,00 | 14,16 | 14,12 | 14,04 | 14,16 | 76 | 14.977.600 |
21/1/2011 | 14,14 | 13,90 | +0,07% | 13,85 | 14,14 | 13,99 | 13,74 | 13,90 | 15 | 6.159.000 |
20/1/2011 | 13,95 | 13,89 | +1,31% | 13,55 | 13,97 | 13,76 | 13,87 | 13,89 | 59 | 28.074.900 |
19/1/2011 | 14,25 | 13,71 | -3,92% | 13,71 | 14,25 | 13,92 | 13,71 | 13,84 | 48 | 29.935.300 |
18/1/2011 | 14,16 | 14,27 | +2,59% | 14,12 | 14,27 | 14,19 | 14,27 | 14,30 | 33 | 17.879.600 |
17/1/2011 | 14,08 | 13,91 | -1,49% | 13,91 | 14,16 | 14,03 | 13,91 | 13,94 | 29 | 10.525.500 |
14/1/2011 | 13,86 | 14,12 | +1,58% | 13,86 | 14,12 | 14,00 | 14,07 | 14,12 | 63 | 78.574.400 |
13/1/2011 | 13,90 | 13,90 | +1,39% | 13,90 | 13,95 | 13,92 | 13,85 | 13,94 | 58 | 36.761.800 |
12/1/2011 | 13,86 | 13,71 | -1,08% | 13,71 | 13,90 | 13,80 | 13,71 | 13,83 | 14 | 48.304.500 |
11/1/2011 | 13,80 | 13,86 | +0,43% | 13,80 | 14,15 | 14,01 | 13,87 | 14,00 | 16 | 8.269.900 |
10/1/2011 | 13,80 | 13,80 | +1,62% | 13,56 | 13,80 | 13,73 | 13,70 | 13,80 | 16 | 7.003.200 |
7/1/2011 | 13,72 | 13,58 | -1,09% | 13,55 | 13,80 | 13,61 | 13,58 | 13,70 | 66 | 39.747.200 |
6/1/2011 | 14,02 | 13,73 | -1,58% | 13,72 | 14,02 | 13,80 | 13,72 | 13,87 | 40 | 20.022.800 |
5/1/2011 | 14,00 | 13,95 | 0,00% | 13,90 | 14,20 | 13,98 | 13,92 | 14,08 | 70 | 46.420.000 |
4/1/2011 | 14,08 | 13,95 | -1,41% | 13,76 | 14,30 | 13,93 | 13,76 | 13,95 | 128 | 83.745.600 |
3/1/2011 | 14,21 | 14,15 | -5,67% | 14,14 | 14,75 | 14,22 | 14,15 | 14,29 | 180 | 330.463.500 |
30/12/2010 | 14,12 | 15,00 | +5,63% | 14,10 | 15,00 | 14,44 | 14,89 | 15,00 | 54 | 214.086.800 |
29/12/2010 | 14,45 | 14,20 | -2,54% | 14,20 | 14,54 | 14,41 | 14,01 | 14,20 | 52 | 350.079.300 |
28/12/2010 | 14,85 | 14,57 | -2,08% | 14,50 | 14,85 | 14,59 | 14,36 | 14,57 | 12 | 441.049.400 |
27/12/2010 | 14,52 | 14,88 | +2,27% | 14,52 | 14,95 | 14,60 | 14,23 | 14,89 | 18 | 6.572.600 |
23/12/2010 | 14,60 | 14,55 | -0,68% | 14,55 | 14,70 | 14,68 | 14,50 | 14,60 | 31 | 63.419.600 |
22/12/2010 | 14,65 | 14,65 | -0,68% | 14,65 | 14,65 | 14,65 | 14,60 | 14,75 | 5 | 2.783.500 |
21/12/2010 | 14,75 | 14,75 | +1,03% | 14,75 | 14,75 | 14,75 | 14,45 | 14,79 | 12 | 35.695.000 |
20/12/2010 | 14,59 | 14,60 | +0,69% | 14,59 | 14,68 | 14,60 | 14,45 | 14,69 | 15 | 16.206.400 |
17/12/2010 | 14,38 | 14,50 | +0,83% | 14,30 | 14,61 | 14,39 | 14,50 | 14,77 | 28 | 152.636.400 |
16/12/2010 | 14,18 | 14,38 | -0,07% | 14,15 | 14,38 | 14,22 | 14,15 | 14,39 | 9 | 1.991.000 |
15/12/2010 | 14,60 | 14,39 | +0,21% | 14,30 | 14,60 | 14,37 | 14,30 | 14,39 | 19 | 32.194.000 |
14/12/2010 | 14,42 | 14,36 | -1,31% | 14,36 | 14,97 | 14,44 | 14,36 | 14,69 | 47 | 86.509.200 |
13/12/2010 | 14,37 | 14,55 | -0,34% | 14,36 | 14,69 | 14,50 | 14,41 | 14,55 | 22 | 49.186.500 |
10/12/2010 | 14,80 | 14,60 | -1,28% | 14,52 | 14,80 | 14,64 | 14,32 | 14,65 | 44 | 88.459.700 |
9/12/2010 | 14,49 | 14,79 | +0,89% | 14,49 | 14,88 | 14,82 | 14,44 | 14,78 | 25 | 146.331.300 |
8/12/2010 | 14,59 | 14,66 | -1,54% | 14,59 | 15,00 | 14,89 | 14,66 | 14,90 | 41 | 114.387.300 |
7/12/2010 | 14,90 | 14,89 | -1,06% | 14,80 | 14,97 | 14,95 | 14,80 | 14,96 | 27 | 117.113.900 |
6/12/2010 | 14,75 | 15,05 | +2,03% | 14,55 | 15,05 | 14,68 | 14,55 | 14,90 | 41 | 136.584.900 |
3/12/2010 | 14,50 | 14,75 | -1,01% | 14,40 | 15,00 | 14,85 | 14,75 | 14,85 | 60 | 157.404.000 |
2/12/2010 | 14,00 | 14,90 | +4,20% | 14,00 | 15,00 | 14,81 | 14,40 | 14,88 | 101 | 150.983.300 |
1/12/2010 | 14,20 | 14,30 | +0,78% | 13,63 | 14,32 | 14,03 | 13,96 | 14,30 | 277 | 246.872.100 |
30/11/2010 | 14,00 | 14,19 | -0,07% | 13,49 | 14,19 | 14,03 | 13,46 | 14,19 | 230 | 422.092.900 |
29/11/2010 | 13,54 | 14,20 | +2,90% | 13,41 | 14,20 | 13,75 | 13,66 | 14,20 | 46 | 247.108.400 |
26/11/2010 | 13,80 | 13,80 | -1,08% | 13,60 | 13,81 | 13,69 | 13,80 | 13,89 | 10 | 14.376.500 |
25/11/2010 | 13,70 | 13,95 | 0,00% | 13,65 | 13,95 | 13,72 | 13,80 | 13,90 | 14 | 8.371.400 |
24/11/2010 | 13,20 | 13,95 | +5,68% | 13,20 | 13,98 | 13,66 | 13,54 | 13,90 | 23 | 95.126.500 |
23/11/2010 | 13,16 | 13,20 | -1,12% | 13,15 | 13,43 | 13,24 | 13,20 | 13,34 | 25 | 14.958.200 |
22/11/2010 | 13,30 | 13,35 | +0,38% | 13,30 | 13,45 | 13,34 | 13,31 | 13,35 | 27 | 10.008.200 |
19/11/2010 | 13,15 | 13,30 | +1,14% | 13,10 | 13,30 | 13,13 | 13,18 | 13,30 | 46 | 71.729.300 |
18/11/2010 | 13,15 | 13,15 | +0,15% | 13,15 | 13,35 | 13,19 | 13,15 | 13,23 | 75 | 37.336.600 |
17/11/2010 | 13,03 | 13,13 | -1,65% | 13,03 | 13,29 | 13,12 | 13,05 | 13,13 | 42 | 41.873.200 |
16/11/2010 | 13,42 | 13,35 | -0,60% | 13,35 | 13,42 | 13,35 | 13,31 | 13,40 | 100 | 228.518.600 |
12/11/2010 | 13,56 | 13,43 | -3,38% | 13,38 | 13,69 | 13,44 | 13,43 | 13,58 | 55 | 47.440.300 |
11/11/2010 | 13,55 | 13,90 | +2,96% | 13,50 | 13,90 | 13,66 | 13,67 | 13,90 | 49 | 36.366.400 |
10/11/2010 | 13,55 | 13,50 | -2,60% | 13,10 | 13,55 | 13,36 | 13,45 | 13,50 | 343 | 161.100.400 |
9/11/2010 | 14,54 | 13,86 | -2,94% | 13,86 | 14,55 | 14,23 | 13,86 | 14,42 | 89 | 364.589.000 |
8/11/2010 | 14,40 | 14,28 | -1,45% | 14,18 | 14,50 | 14,24 | 14,21 | 14,28 | 49 | 80.053.000 |
5/11/2010 | 14,40 | 14,49 | -0,69% | 14,40 | 14,49 | 14,45 | 14,37 | 14,49 | 18 | 10.263.500 |
4/11/2010 | 14,90 | 14,59 | -1,35% | 14,30 | 14,90 | 14,59 | 14,35 | 14,59 | 301 | 151.343.700 |
3/11/2010 | 14,78 | 14,79 | 0,00% | 14,55 | 15,40 | 14,88 | 14,65 | 14,80 | 105 | 106.422.700 |
1/11/2010 | 14,51 | 14,79 | 0,00% | 14,31 | 14,79 | 14,57 | 14,58 | 14,79 | 81 | 25.071.600 |
29/10/2010 | 14,71 | 14,79 | -0,27% | 14,47 | 14,79 | 14,67 | 14,41 | 14,79 | 37 | 21.284.100 |
28/10/2010 | 14,71 | 14,83 | +0,61% | 14,71 | 14,83 | 14,80 | 14,71 | 14,83 | 3 | 1.480.600 |
27/10/2010 | 14,80 | 14,74 | -0,41% | 14,59 | 14,80 | 14,78 | 14,70 | 14,75 | 120 | 49.093.100 |
26/10/2010 | 14,84 | 14,80 | -0,34% | 14,75 | 14,84 | 14,82 | 14,65 | 14,80 | 17 | 31.430.100 |
25/10/2010 | 14,53 | 14,85 | +0,88% | 14,53 | 14,85 | 14,76 | 14,55 | 14,85 | 16 | 3.248.600 |
22/10/2010 | 14,80 | 14,72 | -0,20% | 14,65 | 14,89 | 14,78 | 14,65 | 14,74 | 46 | 82.920.700 |
21/10/2010 | 14,65 | 14,75 | +1,03% | 14,50 | 14,85 | 14,66 | 14,40 | 14,75 | 26 | 31.099.700 |
20/10/2010 | 14,33 | 14,60 | +1,96% | 14,33 | 14,60 | 14,59 | 14,40 | 14,60 | 40 | 218.734.000 |
19/10/2010 | 14,60 | 14,32 | -1,51% | 14,16 | 14,75 | 14,51 | 14,18 | 14,32 | 41 | 35.953.700 |
18/10/2010 | 14,30 | 14,54 | +1,32% | 14,30 | 14,59 | 14,53 | 14,22 | 14,54 | 83 | 238.022.400 |
15/10/2010 | 14,20 | 14,35 | +1,06% | 14,15 | 14,38 | 14,23 | 14,25 | 14,35 | 24 | 84.981.300 |
14/10/2010 | 13,95 | 14,20 | +2,23% | 13,93 | 14,29 | 14,08 | 14,10 | 14,20 | 54 | 243.457.600 |
13/10/2010 | 13,63 | 13,89 | +0,43% | 13,62 | 13,90 | 13,82 | 13,80 | 13,88 | 42 | 91.650.300 |
11/10/2010 | 13,85 | 13,83 | +1,32% | 13,80 | 13,85 | 13,81 | 13,73 | 13,83 | 15 | 14.366.700 |
8/10/2010 | 13,76 | 13,65 | -0,73% | 13,65 | 13,80 | 13,78 | 13,53 | 13,65 | 19 | 28.945.500 |
7/10/2010 | 13,66 | 13,75 | +1,18% | 13,35 | 13,75 | 13,45 | 13,39 | 13,75 | 105 | 58.669.600 |
6/10/2010 | 13,70 | 13,59 | -0,88% | 13,43 | 13,70 | 13,53 | 13,45 | 13,59 | 30 | 18.674.200 |
5/10/2010 | 13,54 | 13,71 | +0,88% | 13,54 | 13,71 | 13,69 | 13,60 | 13,71 | 31 | 442.053.800 |
4/10/2010 | 13,41 | 13,59 | +0,30% | 13,40 | 13,65 | 13,52 | 13,45 | 13,59 | 8 | 2.974.500 |
1/10/2010 | 13,40 | 13,55 | -1,45% | 13,38 | 13,55 | 13,52 | 13,38 | 13,55 | 29 | 29.478.900 |
30/9/2010 | 13,80 | 13,75 | -0,07% | 13,53 | 13,80 | 13,67 | 13,56 | 13,75 | 19 | 13.953.100 |
29/9/2010 | 13,57 | 13,76 | +1,55% | 13,40 | 13,78 | 13,53 | 13,56 | 13,76 | 84 | 130.433.800 |
28/9/2010 | 13,20 | 13,55 | +2,65% | 13,20 | 13,55 | 13,42 | 13,20 | 13,55 | 45 | 144.807.300 |
27/9/2010 | 13,05 | 13,20 | 0,00% | 13,00 | 13,25 | 13,07 | 13,20 | 13,24 | 27 | 23.136.300 |
24/9/2010 | 12,68 | 13,20 | +4,35% | 12,55 | 13,20 | 12,97 | 13,00 | 13,20 | 52 | 38.154.000 |
23/9/2010 | 12,70 | 12,65 | -0,39% | 12,46 | 12,70 | 12,61 | 12,51 | 12,65 | 31 | 22.812.200 |
22/9/2010 | 12,60 | 12,70 | +0,79% | 12,50 | 12,70 | 12,59 | 12,51 | 12,70 | 44 | 208.426.900 |
21/9/2010 | 12,65 | 12,60 | -0,40% | 12,48 | 12,65 | 12,52 | 12,48 | 12,60 | 15 | 17.033.000 |
20/9/2010 | 12,42 | 12,65 | +0,08% | 12,20 | 12,65 | 12,42 | 12,41 | 12,65 | 139 | 41.744.500 |
17/9/2010 | 12,64 | 12,64 | -0,08% | 12,64 | 12,64 | 12,64 | 12,33 | 12,64 | 2 | 505.600 |
16/9/2010 | 12,44 | 12,65 | 0,00% | 12,40 | 12,65 | 12,55 | 12,41 | 12,65 | 15 | 7.530.300 |
15/9/2010 | 12,41 | 12,65 | -0,24% | 12,41 | 12,67 | 12,62 | 12,41 | 12,65 | 9 | 9.216.700 |
14/9/2010 | 12,69 | 12,68 | 0,00% | 12,50 | 12,69 | 12,67 | 12,44 | 12,68 | 15 | 12.292.600 |
13/9/2010 | 12,65 | 12,68 | +0,24% | 12,50 | 12,68 | 12,62 | 12,51 | 12,68 | 13 | 5.553.000 |
10/9/2010 | 12,60 | 12,65 | +0,08% | 12,31 | 12,70 | 12,62 | 12,40 | 12,68 | 50 | 47.090.200 |
9/9/2010 | 12,49 | 12,64 | +0,72% | 12,36 | 12,64 | 12,57 | 12,35 | 12,64 | 42 | 34.321.100 |
8/9/2010 | 12,59 | 12,55 | -0,32% | 12,40 | 12,59 | 12,46 | 12,32 | 12,55 | 10 | 3.240.400 |
6/9/2010 | 12,50 | 12,59 | 0,00% | 12,45 | 12,59 | 12,53 | 12,45 | 12,59 | 9 | 5.893.500 |
3/9/2010 | 12,52 | 12,59 | +0,72% | 12,52 | 12,60 | 12,56 | 12,45 | 12,59 | 19 | 4.647.900 |
2/9/2010 | 12,53 | 12,50 | -1,57% | 12,41 | 12,60 | 12,50 | 12,50 | 12,70 | 22 | 12.256.200 |
1/9/2010 | 12,78 | 12,70 | +0,87% | 12,55 | 12,87 | 12,65 | 12,55 | 12,70 | 29 | 23.277.500 |
31/8/2010 | 12,74 | 12,59 | -0,71% | 12,40 | 12,74 | 12,59 | 12,48 | 12,59 | 137 | 43.447.000 |
30/8/2010 | 12,77 | 12,68 | -0,08% | 12,60 | 12,77 | 12,69 | 12,51 | 12,68 | 47 | 121.647.700 |
27/8/2010 | 12,10 | 12,69 | +6,64% | 12,10 | 12,79 | 12,29 | 12,51 | 12,69 | 101 | 88.107.600 |
26/8/2010 | 11,90 | 11,90 | 0,00% | 11,90 | 12,00 | 11,90 | 11,90 | 12,00 | 22 | 28.206.000 |
25/8/2010 | 12,05 | 11,90 | -1,24% | 11,77 | 12,05 | 11,83 | 11,90 | 11,99 | 55 | 38.834.200 |
24/8/2010 | 12,00 | 12,05 | -0,41% | 11,90 | 12,14 | 12,00 | 11,86 | 12,05 | 46 | 61.130.900 |
23/8/2010 | 11,95 | 12,10 | +1,26% | 11,90 | 12,10 | 12,00 | 12,00 | 12,15 | 24 | 16.801.400 |
20/8/2010 | 11,70 | 11,95 | +0,93% | 11,70 | 11,98 | 11,85 | 11,74 | 11,95 | 26 | 9.841.900 |
19/8/2010 | 11,78 | 11,84 | +0,51% | 11,61 | 11,84 | 11,73 | 11,71 | 11,84 | 27 | 16.432.500 |
18/8/2010 | 11,59 | 11,78 | +1,64% | 11,59 | 11,78 | 11,66 | 11,63 | 11,78 | 27 | 8.166.800 |
17/8/2010 | 11,50 | 11,59 | +0,78% | 11,40 | 11,59 | 11,51 | 11,48 | 11,59 | 56 | 27.977.200 |
16/8/2010 | 11,48 | 11,50 | +0,17% | 11,40 | 11,50 | 11,45 | 11,41 | 11,50 | 30 | 16.727.400 |
13/8/2010 | 11,35 | 11,48 | +0,26% | 11,35 | 11,49 | 11,45 | 11,48 | 11,49 | 22 | 10.081.000 |
12/8/2010 | 11,30 | 11,45 | +1,33% | 11,30 | 11,45 | 11,36 | 11,31 | 11,39 | 29 | 18.223.800 |
11/8/2010 | 11,09 | 11,30 | +1,80% | 11,09 | 11,30 | 11,18 | 11,18 | 11,30 | 35 | 32.431.600 |
10/8/2010 | 11,00 | 11,10 | +0,09% | 11,00 | 11,10 | 11,07 | 11,00 | 11,09 | 16 | 11.962.000 |
9/8/2010 | 11,09 | 11,09 | +0,82% | 10,92 | 11,12 | 11,09 | 11,03 | 11,09 | 32 | 23.959.700 |
6/8/2010 | 10,82 | 11,00 | 0,00% | 10,82 | 11,00 | 10,96 | 10,87 | 11,00 | 29 | 18.428.200 |
5/8/2010 | 11,14 | 11,00 | -1,26% | 10,90 | 11,14 | 11,00 | 10,93 | 10,99 | 18 | 20.800.700 |
4/8/2010 | 11,18 | 11,14 | +0,18% | 11,00 | 11,39 | 11,17 | 10,92 | 11,14 | 65 | 64.366.400 |
3/8/2010 | 11,00 | 11,12 | +1,28% | 10,92 | 11,12 | 10,99 | 11,06 | 11,12 | 40 | 33.014.300 |
2/8/2010 | 10,98 | 10,98 | +0,73% | 10,57 | 10,99 | 10,89 | 10,72 | 10,98 | 42 | 20.752.100 |
30/7/2010 | 10,83 | 10,90 | +0,55% | 10,65 | 10,90 | 10,82 | 10,78 | 10,90 | 28 | 105.129.300 |
29/7/2010 | 10,75 | 10,84 | +0,93% | 10,70 | 10,84 | 10,73 | 10,70 | 10,84 | 14 | 12.564.600 |
28/7/2010 | 10,66 | 10,74 | +0,19% | 10,66 | 10,74 | 10,73 | 10,68 | 10,74 | 13 | 9.654.700 |
27/7/2010 | 10,75 | 10,72 | -0,09% | 10,70 | 10,75 | 10,71 | 10,72 | 10,74 | 10 | 33.869.700 |
26/7/2010 | 10,75 | 10,73 | -0,46% | 10,65 | 10,75 | 10,71 | 10,65 | 10,76 | 21 | 19.716.100 |
23/7/2010 | 10,65 | 10,78 | 0,00% | 10,63 | 10,78 | 10,72 | 10,65 | 10,78 | 9 | 11.903.500 |
22/7/2010 | 10,74 | 10,78 | +1,22% | 10,50 | 10,80 | 10,76 | 10,65 | 10,78 | 18 | 5.060.400 |
21/7/2010 | 10,42 | 10,65 | +2,60% | 10,42 | 10,80 | 10,60 | 10,15 | 10,65 | 68 | 103.310.800 |
20/7/2010 | 9,99 | 10,38 | +3,80% | 9,98 | 10,48 | 10,20 | 10,21 | 10,38 | 80 | 17.977.500 |
19/7/2010 | 9,83 | 10,00 | +0,20% | 9,83 | 10,05 | 9,92 | 9,95 | 10,00 | 9 | 1.688.600 |
16/7/2010 | 10,00 | 9,98 | +0,81% | 9,90 | 10,00 | 9,95 | 9,90 | 9,99 | 13 | 12.537.800 |
15/7/2010 | 10,10 | 9,90 | -0,80% | 9,80 | 10,10 | 9,90 | 9,90 | 10,00 | 30 | 64.984.100 |
14/7/2010 | 10,03 | 9,98 | -0,70% | 9,85 | 10,10 | 9,96 | 9,85 | 9,98 | 31 | 25.208.900 |
13/7/2010 | 10,00 | 10,05 | +2,03% | 9,94 | 10,05 | 10,02 | 10,02 | 10,05 | 147 | 73.255.200 |
12/7/2010 | 9,67 | 9,85 | +3,14% | 9,60 | 9,89 | 9,70 | 9,74 | 9,85 | 31 | 21.055.100 |
8/7/2010 | 9,49 | 9,55 | +0,53% | 9,45 | 9,55 | 9,50 | 9,50 | 9,55 | 15 | 11.406.700 |
7/7/2010 | 9,36 | 9,50 | +2,15% | 9,26 | 9,50 | 9,39 | 9,40 | 9,50 | 43 | 53.734.400 |
6/7/2010 | 9,30 | 9,30 | +1,09% | 9,29 | 9,40 | 9,34 | 9,26 | 9,30 | 48 | 62.245.400 |
5/7/2010 | 9,40 | 9,20 | 0,00% | 9,10 | 9,49 | 9,18 | 9,17 | 9,20 | 53 | 125.411.800 |
2/7/2010 | 9,69 | 9,20 | -0,97% | 9,08 | 9,69 | 9,19 | 9,10 | 9,20 | 48 | 37.900.500 |
1/7/2010 | 9,50 | 9,29 | -2,72% | 9,18 | 9,50 | 9,29 | 9,28 | 9,30 | 24 | 9.113.400 |
30/6/2010 | 9,70 | 9,55 | +2,69% | 9,50 | 9,89 | 9,53 | 9,50 | 9,55 | 41 | 28.618.900 |
29/6/2010 | 9,77 | 9,30 | -5,58% | 9,30 | 9,77 | 9,55 | 9,25 | 9,54 | 59 | 41.460.400 |
28/6/2010 | 9,86 | 9,85 | -0,51% | 9,75 | 9,86 | 9,81 | 9,77 | 9,85 | 18 | 4.614.100 |
25/6/2010 | 9,90 | 9,90 | 0,00% | 9,75 | 9,90 | 9,87 | 9,84 | 9,90 | 19 | 4.936.300 |
24/6/2010 | 9,95 | 9,90 | -0,40% | 9,86 | 9,95 | 9,89 | 9,86 | 9,90 | 11 | 6.432.900 |
23/6/2010 | 10,02 | 9,94 | -1,97% | 9,90 | 10,02 | 9,95 | 9,86 | 9,94 | 30 | 15.626.600 |
22/6/2010 | 10,00 | 10,14 | -0,29% | 10,00 | 10,15 | 10,07 | 10,02 | 10,08 | 13 | 3.526.000 |
21/6/2010 | 10,19 | 10,17 | +1,80% | 10,03 | 10,19 | 10,12 | 10,01 | 10,17 | 6 | 1.214.600 |
18/6/2010 | 10,14 | 9,99 | -0,10% | 9,99 | 10,14 | 10,01 | 9,96 | 9,99 | 19 | 32.049.600 |
17/6/2010 | 9,90 | 10,00 | 0,00% | 9,80 | 10,01 | 9,96 | 9,90 | 10,00 | 32 | 37.170.900 |
16/6/2010 | 9,90 | 10,00 | 0,00% | 9,90 | 10,08 | 9,95 | 9,91 | 10,00 | 9 | 2.586.100 |
15/6/2010 | 10,00 | 10,00 | -0,50% | 9,83 | 10,15 | 9,95 | 9,83 | 10,00 | 25 | 3.682.700 |
14/6/2010 | 10,10 | 10,05 | +1,52% | 9,90 | 10,10 | 10,02 | 9,74 | 10,05 | 10 | 2.005.700 |
11/6/2010 | 10,06 | 9,90 | +0,10% | 9,85 | 10,07 | 9,91 | 9,80 | 9,90 | 13 | 3.768.500 |
10/6/2010 | 9,85 | 9,89 | +0,61% | 9,80 | 9,95 | 9,89 | 9,72 | 9,89 | 11 | 14.453.500 |
9/6/2010 | 9,95 | 9,83 | -0,20% | 9,69 | 9,95 | 9,85 | 9,69 | 9,83 | 15 | 18.428.300 |
8/6/2010 | 9,85 | 9,85 | 0,00% | 9,75 | 9,90 | 9,81 | 9,68 | 9,85 | 18 | 10.012.000 |
7/6/2010 | 9,60 | 9,85 | +0,20% | 9,60 | 9,89 | 9,81 | 9,59 | 9,85 | 16 | 22.472.700 |
4/6/2010 | 9,79 | 9,83 | -0,51% | 9,60 | 9,84 | 9,74 | 9,60 | 9,84 | 18 | 20.072.300 |
2/6/2010 | 9,80 | 9,88 | +0,30% | 9,80 | 9,88 | 9,84 | 9,67 | 9,88 | 11 | 3.249.400 |
1/6/2010 | 9,90 | 9,85 | +1,13% | 9,60 | 9,90 | 9,77 | 9,52 | 9,85 | 14 | 1.857.900 |
31/5/2010 | 9,50 | 9,74 | +2,53% | 9,50 | 9,98 | 9,51 | 9,60 | 9,74 | 43 | 21.229.400 |
28/5/2010 | 9,80 | 9,50 | -2,96% | 9,50 | 9,81 | 9,53 | 9,35 | 9,50 | 26 | 37.087.600 |
27/5/2010 | 9,69 | 9,79 | +1,03% | 9,69 | 9,99 | 9,76 | 9,74 | 9,79 | 24 | 8.007.400 |
26/5/2010 | 9,80 | 9,69 | +2,11% | 9,69 | 9,80 | 9,76 | 9,65 | 9,69 | 16 | 35.249.000 |
25/5/2010 | 9,56 | 9,49 | -3,06% | 9,30 | 9,56 | 9,42 | 9,36 | 9,49 | 55 | 22.055.400 |
24/5/2010 | 9,84 | 9,79 | -0,91% | 9,75 | 9,84 | 9,83 | 9,76 | 9,79 | 11 | 20.259.800 |
21/5/2010 | 10,00 | 9,88 | -1,20% | 9,61 | 10,10 | 9,81 | 9,75 | 9,88 | 41 | 76.488.900 |
20/5/2010 | 9,75 | 10,00 | -1,77% | 9,59 | 10,00 | 9,68 | 9,80 | 10,00 | 39 | 23.549.100 |
19/5/2010 | 10,00 | 10,18 | -0,20% | 9,89 | 10,18 | 9,97 | 9,70 | 10,18 | 26 | 21.444.200 |
18/5/2010 | 10,30 | 10,20 | -2,11% | 10,19 | 10,30 | 10,23 | 9,98 | 10,20 | 27 | 10.134.500 |
17/5/2010 | 10,43 | 10,42 | -0,38% | 10,35 | 10,43 | 10,38 | 10,25 | 10,42 | 6 | 4.048.300 |
14/5/2010 | 10,48 | 10,46 | -0,85% | 10,35 | 10,48 | 10,43 | 9,90 | 10,44 | 5 | 626.300 |
13/5/2010 | 10,50 | 10,55 | -0,47% | 10,50 | 10,58 | 10,51 | 10,45 | 10,55 | 21 | 6.626.900 |
12/5/2010 | 10,62 | 10,60 | +2,61% | 10,45 | 10,65 | 10,50 | 10,55 | 10,60 | 40 | 20.799.200 |
11/5/2010 | 10,25 | 10,33 | +0,78% | 10,20 | 10,39 | 10,22 | 10,20 | 10,33 | 12 | 27.907.800 |
10/5/2010 | 10,20 | 10,25 | +0,49% | 10,20 | 10,50 | 10,25 | 10,25 | 10,37 | 21 | 19.484.100 |
7/5/2010 | 10,10 | 10,20 | +0,10% | 10,00 | 10,20 | 10,10 | 10,10 | 10,20 | 43 | 80.965.100 |
6/5/2010 | 10,11 | 10,19 | +0,39% | 10,00 | 10,29 | 10,13 | 10,00 | 10,19 | 15 | 27.962.600 |
5/5/2010 | 10,05 | 10,15 | -1,46% | 10,03 | 10,40 | 10,17 | 10,10 | 10,15 | 28 | 43.324.700 |
4/5/2010 | 10,26 | 10,30 | -0,96% | 10,06 | 10,44 | 10,18 | 10,10 | 10,44 | 42 | 33.289.600 |
3/5/2010 | 10,40 | 10,40 | -0,48% | 10,35 | 10,45 | 10,37 | 10,30 | 10,40 | 18 | 7.055.400 |
30/4/2010 | 10,30 | 10,45 | -0,29% | 10,30 | 10,45 | 10,39 | 10,31 | 10,45 | 21 | 10.290.900 |
29/4/2010 | 10,21 | 10,48 | +0,77% | 10,21 | 10,48 | 10,36 | 10,30 | 10,48 | 22 | 22.179.000 |
28/4/2010 | 10,31 | 10,40 | 0,00% | 10,16 | 10,44 | 10,32 | 10,27 | 10,40 | 19 | 13.107.000 |
27/4/2010 | 10,40 | 10,40 | -0,95% | 10,31 | 10,40 | 10,36 | 10,35 | 10,40 | 5 | 1.969.000 |
26/4/2010 | 10,55 | 10,50 | -0,47% | 10,41 | 10,58 | 10,55 | 10,41 | 10,50 | 21 | 13.919.400 |
23/4/2010 | 10,46 | 10,55 | +0,86% | 10,36 | 10,55 | 10,50 | 10,50 | 10,57 | 18 | 12.185.300 |
22/4/2010 | 10,43 | 10,46 | +0,10% | 10,31 | 10,47 | 10,44 | 10,35 | 10,46 | 14 | 5.746.000 |
20/4/2010 | 10,47 | 10,45 | +0,67% | 10,38 | 10,47 | 10,39 | 10,39 | 10,45 | 12 | 7.589.100 |
19/4/2010 | 10,45 | 10,38 | -1,33% | 10,37 | 10,47 | 10,40 | 10,35 | 10,38 | 30 | 14.256.300 |
16/4/2010 | 10,50 | 10,52 | -0,09% | 10,48 | 10,57 | 10,51 | 10,47 | 10,52 | 11 | 3.259.800 |
15/4/2010 | 10,53 | 10,53 | -0,09% | 10,45 | 10,57 | 10,51 | 10,48 | 10,53 | 30 | 57.847.600 |
14/4/2010 | 10,55 | 10,54 | 0,00% | 10,46 | 10,55 | 10,49 | 10,50 | 10,54 | 11 | 8.713.300 |
13/4/2010 | 10,40 | 10,54 | -0,09% | 10,40 | 10,55 | 10,49 | 10,50 | 10,54 | 28 | 26.351.400 |
12/4/2010 | 10,57 | 10,55 | -0,28% | 10,55 | 10,58 | 10,55 | 10,46 | 10,55 | 5 | 1.684.600 |
9/4/2010 | 10,40 | 10,58 | +1,24% | 10,40 | 10,58 | 10,48 | 10,45 | 10,58 | 32 | 25.575.900 |
8/4/2010 | 10,40 | 10,45 | +0,48% | 10,35 | 10,45 | 10,41 | 10,45 | 10,50 | 33 | 23.634.000 |
7/4/2010 | 10,30 | 10,40 | +0,97% | 10,30 | 10,44 | 10,35 | 10,32 | 10,40 | 10 | 10.255.200 |
6/4/2010 | 10,40 | 10,30 | -0,77% | 10,20 | 10,40 | 10,30 | 10,30 | 10,32 | 24 | 20.508.300 |
5/4/2010 | 10,49 | 10,38 | -1,52% | 10,31 | 10,50 | 10,36 | 10,35 | 10,38 | 38 | 18.454.600 |
1/4/2010 | 10,68 | 10,54 | -0,57% | 10,37 | 10,68 | 10,44 | 10,40 | 10,54 | 33 | 22.048.000 |
31/3/2010 | 10,65 | 10,60 | -0,47% | 10,55 | 10,69 | 10,63 | 10,55 | 10,60 | 23 | 29.881.200 |
30/3/2010 | 10,64 | 10,65 | +0,47% | 10,55 | 10,68 | 10,65 | 10,61 | 10,68 | 28 | 26.846.800 |
29/3/2010 | 10,55 | 10,60 | 0,00% | 10,35 | 10,60 | 10,48 | 10,60 | 10,65 | 35 | 80.287.900 |
26/3/2010 | 10,44 | 10,60 | +1,15% | 10,44 | 10,60 | 10,51 | 10,52 | 10,60 | 29 | 15.345.800 |
25/3/2010 | 10,47 | 10,48 | 0,00% | 10,39 | 10,48 | 10,46 | 10,41 | 10,48 | 25 | 35.148.700 |
24/3/2010 | 10,53 | 10,48 | -1,60% | 10,40 | 10,53 | 10,47 | 10,35 | 10,48 | 29 | 31.748.500 |
23/3/2010 | 10,46 | 10,65 | +1,43% | 10,46 | 10,65 | 10,60 | 10,55 | 10,65 | 33 | 32.232.500 |
22/3/2010 | 10,50 | 10,50 | -1,69% | 10,40 | 10,67 | 10,51 | 10,40 | 10,50 | 29 | 42.288.300 |
19/3/2010 | 10,75 | 10,68 | -0,93% | 10,51 | 10,75 | 10,56 | 10,51 | 10,68 | 52 | 50.582.800 |
18/3/2010 | 10,70 | 10,78 | +0,56% | 10,65 | 10,80 | 10,70 | 10,65 | 10,78 | 22 | 12.203.500 |
17/3/2010 | 10,80 | 10,72 | +0,28% | 10,66 | 10,80 | 10,70 | 10,68 | 10,72 | 26 | 33.493.400 |
16/3/2010 | 10,79 | 10,69 | -1,84% | 10,67 | 10,79 | 10,71 | 10,68 | 10,69 | 45 | 28.808.800 |
15/3/2010 | 10,93 | 10,89 | -0,27% | 10,80 | 10,93 | 10,86 | 10,85 | 10,89 | 24 | 31.491.700 |
12/3/2010 | 10,85 | 10,92 | 0,00% | 10,80 | 10,92 | 10,86 | 10,85 | 10,92 | 21 | 33.573.500 |
11/3/2010 | 10,91 | 10,92 | -0,46% | 10,75 | 10,93 | 10,87 | 10,78 | 10,92 | 10 | 4.242.200 |
10/3/2010 | 10,94 | 10,97 | +0,27% | 10,83 | 10,98 | 10,92 | 10,82 | 10,97 | 35 | 36.474.900 |
9/3/2010 | 10,92 | 10,94 | +0,37% | 10,87 | 10,95 | 10,93 | 10,87 | 10,94 | 17 | 14.985.500 |
8/3/2010 | 10,90 | 10,90 | 0,00% | 10,85 | 10,96 | 10,89 | 10,85 | 10,90 | 18 | 152.267.500 |
5/3/2010 | 10,85 | 10,90 | -0,73% | 10,81 | 10,98 | 10,94 | 10,84 | 10,90 | 65 | 213.356.900 |
4/3/2010 | 10,91 | 10,98 | +0,73% | 10,86 | 10,98 | 10,90 | 10,87 | 10,98 | 20 | 24.858.500 |
3/3/2010 | 10,94 | 10,90 | -0,46% | 10,80 | 10,94 | 10,89 | 10,82 | 10,90 | 17 | 7.637.300 |
2/3/2010 | 10,99 | 10,95 | -0,45% | 10,80 | 11,00 | 10,91 | 10,81 | 10,95 | 35 | 51.962.300 |
1/3/2010 | 10,89 | 11,00 | +1,10% | 10,73 | 11,00 | 10,85 | 10,83 | 11,00 | 36 | 16.825.100 |
26/2/2010 | 10,67 | 10,88 | -0,09% | 10,67 | 10,88 | 10,78 | 10,80 | 10,88 | 12 | 3.559.500 |
25/2/2010 | 10,68 | 10,89 | -0,91% | 10,67 | 10,89 | 10,77 | 10,78 | 10,89 | 8 | 1.723.500 |
24/2/2010 | 10,96 | 10,99 | 0,00% | 10,96 | 10,99 | 10,97 | 10,71 | 10,99 | 6 | 3.620.400 |
23/2/2010 | 10,81 | 10,99 | +0,18% | 10,81 | 10,99 | 10,88 | 10,81 | 10,99 | 10 | 2.394.800 |
22/2/2010 | 11,05 | 10,97 | -0,72% | 10,84 | 11,05 | 10,93 | 10,81 | 10,97 | 10 | 4.155.000 |
19/2/2010 | 11,03 | 11,05 | -0,36% | 11,00 | 11,08 | 11,05 | 11,02 | 11,05 | 11 | 12.273.200 |
18/2/2010 | 11,00 | 11,09 | -0,27% | 11,00 | 11,09 | 11,00 | 11,00 | 11,09 | 9 | 12.877.100 |
17/2/2010 | 11,03 | 11,12 | +1,37% | 11,03 | 11,15 | 11,06 | 11,05 | 11,13 | 7 | 2.986.000 |
12/2/2010 | 10,93 | 10,97 | -0,27% | 10,68 | 10,97 | 10,81 | 10,90 | 10,97 | 15 | 9.837.200 |
11/2/2010 | 11,00 | 11,00 | +0,09% | 10,68 | 11,00 | 10,92 | 10,77 | 11,00 | 20 | 6.116.300 |
10/2/2010 | 10,80 | 10,99 | +1,85% | 10,70 | 10,99 | 10,75 | 10,70 | 10,99 | 25 | 15.376.200 |
9/2/2010 | 10,55 | 10,79 | +0,37% | 10,55 | 10,83 | 10,71 | 10,65 | 10,79 | 14 | 4.393.000 |
8/2/2010 | 10,30 | 10,75 | +1,90% | 10,30 | 10,80 | 10,43 | 10,52 | 10,75 | 30 | 14.091.200 |
5/2/2010 | 10,62 | 10,55 | -1,40% | 10,44 | 10,62 | 10,50 | 10,50 | 10,57 | 57 | 45.379.700 |
4/2/2010 | 10,76 | 10,70 | -2,73% | 10,57 | 10,76 | 10,61 | 10,57 | 10,70 | 29 | 10.725.300 |
3/2/2010 | 11,00 | 11,00 | +0,18% | 10,82 | 11,00 | 10,95 | 10,91 | 11,00 | 31 | 18.403.100 |
2/2/2010 | 10,97 | 10,98 | -0,18% | 10,76 | 10,99 | 10,93 | 10,85 | 10,97 | 28 | 12.909.400 |
1/2/2010 | 10,67 | 11,00 | +0,92% | 10,64 | 11,00 | 10,83 | 10,90 | 10,98 | 20 | 12.675.300 |
29/1/2010 | 10,75 | 10,90 | +1,49% | 10,66 | 10,96 | 10,87 | 10,70 | 10,90 | 24 | 12.287.700 |
28/1/2010 | 10,86 | 10,74 | -0,92% | 10,62 | 10,97 | 10,71 | 10,65 | 10,74 | 34 | 36.108.100 |
27/1/2010 | 10,67 | 10,84 | -0,55% | 10,65 | 10,84 | 10,67 | 10,65 | 10,84 | 8 | 5.766.500 |
26/1/2010 | 10,83 | 10,90 | -1,27% | 10,74 | 10,90 | 10,82 | 10,84 | 10,90 | 78 | 24.781.100 |
22/1/2010 | 10,97 | 11,04 | +0,45% | 10,80 | 11,08 | 10,99 | 10,95 | 11,04 | 16 | 48.801.300 |
21/1/2010 | 11,15 | 10,99 | -1,43% | 10,68 | 11,15 | 10,82 | 10,70 | 10,99 | 26 | 10.504.500 |
20/1/2010 | 11,01 | 11,15 | -0,45% | 10,84 | 11,15 | 10,97 | 11,15 | 11,16 | 33 | 14.488.200 |
19/1/2010 | 11,23 | 11,20 | -0,44% | 11,00 | 11,23 | 11,19 | 11,15 | 11,20 | 13 | 23.290.600 |
18/1/2010 | 11,12 | 11,25 | -0,18% | 11,12 | 11,25 | 11,20 | 11,04 | 11,25 | 9 | 3.698.700 |
15/1/2010 | 11,27 | 11,27 | +0,18% | 11,20 | 11,27 | 11,23 | 11,15 | 11,27 | 28 | 79.535.400 |
14/1/2010 | 11,30 | 11,25 | 0,00% | 11,20 | 11,35 | 11,24 | 11,21 | 11,27 | 32 | 13.266.900 |
13/1/2010 | 11,29 | 11,25 | +0,90% | 11,17 | 11,44 | 11,25 | 11,21 | 11,25 | 40 | 63.586.300 |
12/1/2010 | 11,15 | 11,15 | -0,45% | 11,05 | 11,15 | 11,11 | 11,05 | 11,15 | 18 | 6.336.400 |
11/1/2010 | 11,18 | 11,20 | +0,09% | 11,00 | 11,20 | 11,17 | 11,05 | 11,20 | 40 | 20.553.600 |
8/1/2010 | 10,86 | 11,19 | +3,13% | 10,86 | 11,20 | 11,00 | 11,14 | 11,19 | 47 | 100.546.700 |
7/1/2010 | 10,81 | 10,85 | -1,99% | 10,74 | 10,90 | 10,81 | 10,85 | 10,88 | 39 | 38.196.000 |
6/1/2010 | 10,90 | 11,07 | +0,73% | 10,90 | 11,19 | 11,07 | 11,07 | 11,10 | 48 | 82.705.000 |
5/1/2010 | 10,92 | 10,99 | +1,76% | 10,76 | 11,00 | 10,89 | 10,90 | 10,99 | 65 | 58.739.800 |
4/1/2010 | 10,75 | 10,80 | +0,47% | 10,51 | 10,95 | 10,79 | 10,72 | 10,80 | 39 | 18.012.100 |
30/12/2009 | 10,69 | 10,75 | +0,56% | 10,60 | 10,90 | 10,71 | 10,70 | 10,75 | 33 | 21.538.800 |
29/12/2009 | 10,60 | 10,69 | +1,33% | 10,52 | 10,79 | 10,67 | 10,62 | 10,70 | 39 | 27.116.200 |
28/12/2009 | 10,50 | 10,55 | -0,85% | 10,50 | 10,64 | 10,54 | 10,55 | 10,64 | 37 | 40.088.600 |
23/12/2009 | 10,41 | 10,64 | 0,00% | 10,41 | 10,64 | 10,48 | 10,46 | 10,64 | 14 | 15.006.300 |
22/12/2009 | 10,40 | 10,64 | +1,92% | 10,40 | 10,69 | 10,56 | 10,55 | 10,64 | 33 | 19.975.700 |
21/12/2009 | 10,50 | 10,44 | -0,10% | 10,31 | 10,50 | 10,40 | 10,35 | 10,45 | 15 | 6.648.400 |
18/12/2009 | 10,31 | 10,45 | -0,38% | 10,29 | 10,50 | 10,37 | 10,33 | 10,45 | 19 | 15.352.800 |
17/12/2009 | 10,41 | 10,49 | -0,66% | 10,40 | 10,54 | 10,44 | 10,33 | 10,49 | 26 | 47.179.100 |
16/12/2009 | 10,41 | 10,56 | +0,67% | 10,41 | 10,59 | 10,54 | 10,56 | 10,60 | 23 | 20.874.800 |
15/12/2009 | 10,40 | 10,49 | +0,38% | 10,38 | 10,60 | 10,41 | 10,41 | 10,49 | 22 | 13.950.600 |
14/12/2009 | 10,42 | 10,45 | +0,48% | 10,42 | 10,50 | 10,48 | 10,40 | 10,45 | 53 | 55.452.800 |
11/12/2009 | 10,30 | 10,40 | +0,97% | 10,10 | 10,40 | 10,31 | 10,31 | 10,40 | 48 | 95.678.900 |
10/12/2009 | 10,03 | 10,30 | +1,28% | 10,00 | 10,30 | 10,12 | 10,20 | 10,30 | 38 | 21.675.400 |
9/12/2009 | 10,06 | 10,17 | -0,78% | 10,00 | 10,25 | 10,14 | 10,06 | 10,17 | 38 | 68.356.400 |
8/12/2009 | 10,16 | 10,25 | -0,97% | 10,16 | 10,31 | 10,23 | 10,17 | 10,25 | 19 | 22.111.200 |
7/12/2009 | 10,25 | 10,35 | +1,47% | 10,02 | 10,35 | 10,25 | 10,22 | 10,37 | 44 | 19.282.200 |
4/12/2009 | 10,20 | 10,20 | +0,29% | 10,01 | 10,40 | 10,22 | 10,15 | 10,20 | 34 | 19.521.800 |
3/12/2009 | 10,05 | 10,17 | +1,19% | 10,00 | 10,39 | 10,17 | 10,06 | 10,17 | 59 | 117.932.400 |
2/12/2009 | 9,95 | 10,05 | +0,50% | 9,95 | 10,15 | 10,06 | 10,05 | 10,06 | 84 | 96.538.600 |
1/12/2009 | 10,05 | 10,00 | 0,00% | 10,00 | 10,20 | 10,06 | 10,00 | 10,09 | 87 | 137.026.200 |
30/11/2009 | 9,60 | 10,00 | +4,71% | 9,60 | 10,00 | 9,93 | 9,91 | 10,00 | 75 | 162.703.700 |
27/11/2009 | 9,77 | 9,55 | -1,55% | 9,50 | 9,77 | 9,56 | 9,55 | 9,60 | 186 | 229.623.500 |
26/11/2009 | 10,00 | 9,70 | -3,48% | 9,69 | 10,00 | 9,78 | 9,70 | 9,73 | 149 | 78.093.500 |
25/11/2009 | 10,30 | 10,05 | -1,95% | 9,99 | 10,30 | 10,04 | 10,00 | 10,05 | 71 | 50.005.000 |
24/11/2009 | 10,15 | 10,25 | -1,35% | 10,14 | 10,25 | 10,19 | 10,16 | 10,25 | 38 | 26.093.500 |
23/11/2009 | 10,16 | 10,39 | +0,39% | 10,16 | 10,40 | 10,36 | 10,27 | 10,39 | 23 | 10.985.900 |
19/11/2009 | 10,13 | 10,35 | -0,67% | 10,13 | 10,35 | 10,25 | 10,20 | 10,35 | 25 | 8.617.200 |
18/11/2009 | 10,15 | 10,42 | +1,66% | 10,05 | 10,43 | 10,24 | 10,20 | 10,42 | 41 | 31.956.800 |
17/11/2009 | 10,25 | 10,25 | -0,49% | 10,20 | 10,25 | 10,21 | 10,20 | 10,25 | 43 | 29.715.500 |
16/11/2009 | 10,55 | 10,30 | -1,90% | 10,18 | 10,65 | 10,25 | 10,25 | 10,30 | 152 | 113.058.900 |
13/11/2009 | 10,70 | 10,50 | -1,78% | 10,41 | 10,70 | 10,49 | 10,42 | 10,50 | 121 | 40.492.300 |
12/11/2009 | 10,70 | 10,69 | -0,09% | 10,50 | 10,70 | 10,53 | 10,50 | 10,69 | 19 | 11.378.500 |
11/11/2009 | 10,60 | 10,70 | +2,20% | 10,59 | 10,98 | 10,70 | 10,53 | 10,70 | 152 | 22.042.900 |
10/11/2009 | 10,70 | 10,47 | -2,15% | 10,45 | 10,75 | 10,52 | 10,42 | 10,47 | 74 | 40.008.200 |
9/11/2009 | 10,75 | 10,70 | -0,47% | 10,65 | 10,80 | 10,70 | 10,67 | 10,70 | 141 | 532.098.000 |
6/11/2009 | 10,30 | 10,75 | +2,77% | 10,30 | 10,79 | 10,46 | 10,49 | 10,75 | 30 | 9.942.100 |
5/11/2009 | 10,38 | 10,46 | +0,19% | 10,38 | 10,47 | 10,41 | 10,46 | 10,48 | 19 | 11.147.300 |
4/11/2009 | 10,35 | 10,44 | +2,86% | 10,28 | 10,49 | 10,35 | 10,28 | 10,44 | 16 | 4.242.900 |
3/11/2009 | 10,33 | 10,15 | -1,74% | 9,97 | 10,33 | 10,04 | 10,15 | 10,24 | 45 | 39.865.900 |
30/10/2009 | 10,40 | 10,33 | -2,91% | 10,15 | 10,40 | 10,22 | 10,18 | 10,33 | 19 | 11.347.900 |
29/10/2009 | 10,00 | 10,64 | +6,51% | 9,90 | 10,71 | 10,07 | 10,30 | 10,64 | 69 | 114.669.100 |
28/10/2009 | 10,33 | 9,99 | -6,55% | 9,99 | 10,60 | 10,12 | 9,81 | 9,99 | 88 | 69.167.200 |
27/10/2009 | 10,91 | 10,69 | -1,11% | 10,43 | 10,92 | 10,67 | 10,50 | 10,71 | 80 | 82.928.100 |
26/10/2009 | 10,96 | 10,81 | -3,65% | 10,75 | 11,15 | 10,85 | 10,81 | 10,85 | 85 | 61.422.200 |
23/10/2009 | 11,15 | 11,22 | +0,63% | 10,97 | 11,24 | 11,12 | 11,14 | 11,22 | 116 | 47.842.900 |
22/10/2009 | 10,80 | 11,15 | +1,55% | 10,80 | 11,29 | 11,04 | 10,92 | 11,15 | 88 | 27.059.300 |
21/10/2009 | 11,09 | 10,98 | -0,27% | 10,79 | 11,09 | 10,85 | 10,90 | 10,98 | 144 | 149.964.800 |
20/10/2009 | 11,05 | 11,01 | -3,34% | 10,84 | 11,25 | 11,05 | 10,95 | 11,01 | 167 | 62.154.500 |
19/10/2009 | 11,07 | 11,39 | +2,80% | 10,85 | 11,45 | 11,09 | 11,10 | 11,39 | 65 | 30.506.600 |
16/10/2009 | 10,90 | 11,08 | +0,73% | 10,78 | 11,10 | 10,97 | 11,00 | 11,08 | 51 | 41.605.500 |
15/10/2009 | 11,10 | 11,00 | -0,27% | 11,00 | 11,25 | 11,08 | 11,00 | 11,09 | 30 | 1.003.618.500 |
14/10/2009 | 11,29 | 11,03 | -0,63% | 11,02 | 11,29 | 11,07 | 11,03 | 11,07 | 43 | 25.796.200 |
13/10/2009 | 11,15 | 11,10 | -1,77% | 11,03 | 11,25 | 11,14 | 11,07 | 11,25 | 21 | 15.707.400 |
9/10/2009 | 11,39 | 11,30 | -0,53% | 11,20 | 11,39 | 11,24 | 11,21 | 11,30 | 53 | 32.154.800 |
8/10/2009 | 11,32 | 11,36 | +0,26% | 11,30 | 11,49 | 11,34 | 11,27 | 11,36 | 66 | 82.458.500 |
7/10/2009 | 11,13 | 11,33 | +3,00% | 11,12 | 11,35 | 11,29 | 11,27 | 11,33 | 94 | 80.660.300 |
6/10/2009 | 11,10 | 11,00 | +0,09% | 10,95 | 11,19 | 11,09 | 10,90 | 11,00 | 58 | 36.473.600 |
5/10/2009 | 10,60 | 10,99 | +3,68% | 10,60 | 11,10 | 10,97 | 10,89 | 10,99 | 63 | 38.524.600 |
2/10/2009 | 10,40 | 10,60 | +1,44% | 10,29 | 10,72 | 10,45 | 10,44 | 10,60 | 68 | 32.301.000 |
1/10/2009 | 10,75 | 10,45 | -4,39% | 10,45 | 10,80 | 10,68 | 10,41 | 10,46 | 57 | 50.275.000 |
30/9/2009 | 11,08 | 10,93 | -1,44% | 10,88 | 11,20 | 11,05 | 10,93 | 11,00 | 70 | 61.845.500 |
29/9/2009 | 11,25 | 11,09 | -1,42% | 11,02 | 11,25 | 11,09 | 11,05 | 11,09 | 50 | 48.688.000 |
28/9/2009 | 11,30 | 11,25 | 0,00% | 11,16 | 11,30 | 11,25 | 11,20 | 11,25 | 50 | 84.629.100 |
25/9/2009 | 11,25 | 11,25 | +0,90% | 11,22 | 11,31 | 11,27 | 11,21 | 11,25 | 56 | 30.792.700 |
24/9/2009 | 11,10 | 11,15 | +0,45% | 10,91 | 11,19 | 11,00 | 10,82 | 11,15 | 40 | 199.275.900 |
23/9/2009 | 11,30 | 11,10 | -0,89% | 11,08 | 11,31 | 11,20 | 11,08 | 11,10 | 64 | 63.568.400 |
22/9/2009 | 10,76 | 11,20 | +3,23% | 10,76 | 11,40 | 10,98 | 11,20 | 11,35 | 61 | 39.380.000 |
21/9/2009 | 10,80 | 10,85 | 0,00% | 10,60 | 10,85 | 10,83 | 10,75 | 10,85 | 34 | 95.392.100 |
18/9/2009 | 10,80 | 10,85 | +0,46% | 10,71 | 10,85 | 10,77 | 10,80 | 10,85 | 44 | 27.697.100 |
17/9/2009 | 10,78 | 10,80 | +1,22% | 10,50 | 10,80 | 10,71 | 10,61 | 10,80 | 45 | 23.892.000 |
16/9/2009 | 10,75 | 10,67 | +0,19% | 10,65 | 10,86 | 10,81 | 10,66 | 10,67 | 39 | 20.216.600 |
15/9/2009 | 10,68 | 10,65 | -0,47% | 10,60 | 10,70 | 10,65 | 10,65 | 10,76 | 36 | 31.849.000 |
14/9/2009 | 10,70 | 10,70 | +0,28% | 10,49 | 10,74 | 10,61 | 10,62 | 10,70 | 34 | 23.876.800 |
11/9/2009 | 10,82 | 10,67 | -1,39% | 10,65 | 10,83 | 10,71 | 10,66 | 10,67 | 56 | 45.858.100 |
10/9/2009 | 10,85 | 10,82 | -0,28% | 10,75 | 10,85 | 10,83 | 10,82 | 10,85 | 31 | 17.448.800 |
9/9/2009 | 10,71 | 10,85 | +1,21% | 10,70 | 10,85 | 10,72 | 10,73 | 10,85 | 34 | 35.939.500 |
8/9/2009 | 10,67 | 10,72 | +0,66% | 10,67 | 10,84 | 10,71 | 10,72 | 10,75 | 35 | 19.934.600 |
4/9/2009 | 10,70 | 10,65 | -0,47% | 10,60 | 10,80 | 10,70 | 10,65 | 10,79 | 47 | 26.850.100 |
3/9/2009 | 10,85 | 10,70 | -1,38% | 10,70 | 10,85 | 10,81 | 10,70 | 10,84 | 25 | 38.773.700 |
2/9/2009 | 10,75 | 10,85 | +0,93% | 10,74 | 11,00 | 10,79 | 10,75 | 10,88 | 68 | 97.717.400 |
1/9/2009 | 10,90 | 10,75 | -0,83% | 10,70 | 10,95 | 10,86 | 10,75 | 10,84 | 87 | 320.604.900 |
31/8/2009 | 10,95 | 10,84 | -0,37% | 10,70 | 10,99 | 10,81 | 10,75 | 10,84 | 85 | 49.962.100 |
28/8/2009 | 10,72 | 10,88 | -0,09% | 10,70 | 11,00 | 10,87 | 10,84 | 10,88 | 83 | 150.451.900 |
27/8/2009 | 10,82 | 10,89 | +0,93% | 10,70 | 11,07 | 10,84 | 10,70 | 10,89 | 79 | 193.709.500 |
26/8/2009 | 10,75 | 10,79 | +0,37% | 10,59 | 10,80 | 10,73 | 10,79 | 10,80 | 67 | 66.231.000 |
25/8/2009 | 10,40 | 10,75 | +1,90% | 10,40 | 10,80 | 10,74 | 10,63 | 10,80 | 50 | 43.945.800 |
24/8/2009 | 10,60 | 10,55 | -1,77% | 10,31 | 10,80 | 10,68 | 10,55 | 10,57 | 63 | 137.318.500 |
21/8/2009 | 10,65 | 10,74 | -0,09% | 10,50 | 10,86 | 10,77 | 10,54 | 10,74 | 78 | 159.975.000 |
20/8/2009 | 10,10 | 10,75 | +4,78% | 10,10 | 10,99 | 10,64 | 10,75 | 10,79 | 127 | 228.629.800 |
19/8/2009 | 10,10 | 10,26 | +0,10% | 10,00 | 10,28 | 10,16 | 10,20 | 10,26 | 53 | 35.172.600 |
18/8/2009 | 10,29 | 10,25 | -0,10% | 10,10 | 10,37 | 10,22 | 10,11 | 10,26 | 53 | 30.685.400 |
17/8/2009 | 9,70 | 10,26 | +2,91% | 9,65 | 10,29 | 9,98 | 10,00 | 10,26 | 48 | 34.551.100 |
14/8/2009 | 9,95 | 9,97 | -0,80% | 9,69 | 10,05 | 9,90 | 9,82 | 9,97 | 73 | 66.781.100 |
13/8/2009 | 10,15 | 10,05 | -0,50% | 9,95 | 10,44 | 10,07 | 9,95 | 10,05 | 68 | 67.119.400 |
12/8/2009 | 10,30 | 10,10 | -2,42% | 9,98 | 10,45 | 10,12 | 10,09 | 10,10 | 157 | 114.630.600 |
11/8/2009 | 10,31 | 10,35 | +0,49% | 10,25 | 10,55 | 10,34 | 10,29 | 10,35 | 147 | 284.119.900 |
10/8/2009 | 10,11 | 10,30 | +2,49% | 10,06 | 10,40 | 10,23 | 10,25 | 10,30 | 75 | 602.573.800 |
7/8/2009 | 9,88 | 10,05 | +1,62% | 9,88 | 10,16 | 10,04 | 10,05 | 10,16 | 115 | 187.418.000 |
6/8/2009 | 9,60 | 9,89 | +4,11% | 9,60 | 9,90 | 9,79 | 9,89 | 9,90 | 180 | 207.469.200 |
5/8/2009 | 9,07 | 9,50 | +4,63% | 9,00 | 9,60 | 9,39 | 9,47 | 9,50 | 292 | 451.519.500 |
4/8/2009 | 9,01 | 9,08 | +0,11% | 8,92 | 9,08 | 9,00 | 9,00 | 9,08 | 77 | 16.119.700 |
3/8/2009 | 8,87 | 9,07 | +2,25% | 8,87 | 9,07 | 8,99 | 8,96 | 9,07 | 205 | 162.157.200 |
31/7/2009 | 8,95 | 8,87 | -0,89% | 8,87 | 8,95 | 8,93 | 8,87 | 8,94 | 34 | 65.565.100 |
30/7/2009 | 8,99 | 8,95 | +0,79% | 8,90 | 9,00 | 8,96 | 8,90 | 8,95 | 56 | 164.693.500 |
29/7/2009 | 9,00 | 8,88 | -1,11% | 8,71 | 9,00 | 8,80 | 8,81 | 8,88 | 29 | 11.270.500 |
28/7/2009 | 8,90 | 8,98 | +0,67% | 8,80 | 8,99 | 8,87 | 8,85 | 8,99 | 18 | 8.877.000 |
27/7/2009 | 8,72 | 8,92 | -0,22% | 8,72 | 8,93 | 8,92 | 8,90 | 8,93 | 31 | 36.070.900 |
24/7/2009 | 8,87 | 8,94 | +0,11% | 8,75 | 8,94 | 8,86 | 8,81 | 8,94 | 50 | 58.035.900 |
23/7/2009 | 8,81 | 8,93 | +2,76% | 8,70 | 8,93 | 8,81 | 8,85 | 8,93 | 40 | 15.168.200 |
22/7/2009 | 8,82 | 8,69 | -0,69% | 8,63 | 8,82 | 8,69 | 8,63 | 8,69 | 18 | 785.928.600 |
21/7/2009 | 8,61 | 8,75 | -0,11% | 8,56 | 8,75 | 8,69 | 8,69 | 8,75 | 43 | 46.581.400 |
20/7/2009 | 8,70 | 8,76 | +0,69% | 8,59 | 8,76 | 8,66 | 8,70 | 8,76 | 76 | 26.087.500 |
17/7/2009 | 8,70 | 8,70 | -0,80% | 8,52 | 8,75 | 8,69 | 8,60 | 8,70 | 45 | 28.852.200 |
16/7/2009 | 8,80 | 8,77 | -1,24% | 8,70 | 8,85 | 8,74 | 8,67 | 8,77 | 34 | 12.416.600 |
15/7/2009 | 9,10 | 8,88 | -1,33% | 8,70 | 9,10 | 8,90 | 8,87 | 8,88 | 55 | 35.184.400 |
14/7/2009 | 8,65 | 9,00 | +4,17% | 8,60 | 9,00 | 8,72 | 8,97 | 9,00 | 44 | 22.618.800 |
13/7/2009 | 8,66 | 8,64 | +0,58% | 8,43 | 8,66 | 8,51 | 8,59 | 8,65 | 33 | 19.430.800 |
10/7/2009 | 8,37 | 8,59 | +2,38% | 8,30 | 8,66 | 8,34 | 8,50 | 8,60 | 57 | 164.754.400 |
8/7/2009 | 8,30 | 8,39 | +0,12% | 8,20 | 8,39 | 8,32 | 8,20 | 8,39 | 31 | 17.661.100 |
7/7/2009 | 8,28 | 8,38 | +0,24% | 8,25 | 8,38 | 8,34 | 8,28 | 8,38 | 26 | 6.337.300 |
6/7/2009 | 8,37 | 8,36 | -0,36% | 8,28 | 8,37 | 8,30 | 8,18 | 8,36 | 23 | 24.842.200 |
3/7/2009 | 8,30 | 8,39 | +1,70% | 8,09 | 8,40 | 8,27 | 8,35 | 8,39 | 36 | 28.209.200 |
2/7/2009 | 8,05 | 8,25 | +1,85% | 7,97 | 8,25 | 8,17 | 8,25 | 8,30 | 45 | 40.809.700 |
1/7/2009 | 8,30 | 8,10 | -0,61% | 8,06 | 8,30 | 8,14 | 8,06 | 8,10 | 39 | 22.468.400 |
30/6/2009 | 8,46 | 8,15 | -3,78% | 8,15 | 8,46 | 8,25 | 8,15 | 8,35 | 52 | 27.494.900 |
29/6/2009 | 8,45 | 8,47 | +3,29% | 8,15 | 8,47 | 8,30 | 8,17 | 8,47 | 42 | 13.121.300 |
26/6/2009 | 8,15 | 8,20 | -1,20% | 8,15 | 8,39 | 8,26 | 8,16 | 8,25 | 25 | 11.894.500 |
25/6/2009 | 8,25 | 8,30 | +1,47% | 8,15 | 8,30 | 8,25 | 8,15 | 8,30 | 28 | 19.634.400 |
24/6/2009 | 8,48 | 8,18 | -1,21% | 8,17 | 8,48 | 8,30 | 8,17 | 8,20 | 20 | 8.468.300 |
23/6/2009 | 8,17 | 8,28 | +0,98% | 8,05 | 8,28 | 8,15 | 8,11 | 8,28 | 33 | 26.738.300 |
22/6/2009 | 8,32 | 8,20 | -3,53% | 8,11 | 8,32 | 8,19 | 8,15 | 8,20 | 30 | 24.594.200 |
19/6/2009 | 8,35 | 8,50 | +2,53% | 8,16 | 8,50 | 8,42 | 8,40 | 8,50 | 55 | 91.717.600 |
18/6/2009 | 8,28 | 8,29 | +0,61% | 8,15 | 8,30 | 8,28 | 8,15 | 8,29 | 18 | 16.908.500 |
17/6/2009 | 8,27 | 8,24 | +1,48% | 8,15 | 8,28 | 8,24 | 8,15 | 8,24 | 53 | 21.433.700 |
16/6/2009 | 8,30 | 8,12 | -1,93% | 8,10 | 8,30 | 8,17 | 8,12 | 8,27 | 46 | 40.517.200 |
15/6/2009 | 8,15 | 8,28 | -0,24% | 8,01 | 8,28 | 8,15 | 8,20 | 8,27 | 42 | 16.235.000 |
12/6/2009 | 8,20 | 8,30 | +1,22% | 8,20 | 8,39 | 8,29 | 8,16 | 8,34 | 30 | 32.428.400 |
10/6/2009 | 8,20 | 8,20 | +0,74% | 8,10 | 8,20 | 8,18 | 8,15 | 8,20 | 50 | 66.723.400 |
9/6/2009 | 8,05 | 8,14 | +0,49% | 8,05 | 8,20 | 8,12 | 8,06 | 8,14 | 28 | 26.973.100 |
8/6/2009 | 7,84 | 8,10 | +3,18% | 7,80 | 8,15 | 8,07 | 8,02 | 8,10 | 66 | 121.033.500 |
5/6/2009 | 7,80 | 7,85 | -0,63% | 7,67 | 7,92 | 7,80 | 7,80 | 7,85 | 14 | 3.830.100 |
4/6/2009 | 7,80 | 7,90 | +2,33% | 7,70 | 7,90 | 7,85 | 7,80 | 7,90 | 26 | 52.504.300 |
3/6/2009 | 7,80 | 7,72 | -2,89% | 7,60 | 7,89 | 7,77 | 7,60 | 7,72 | 27 | 34.741.400 |
2/6/2009 | 7,81 | 7,95 | +1,27% | 7,65 | 7,95 | 7,80 | 7,77 | 7,90 | 41 | 31.941.200 |
1/6/2009 | 7,97 | 7,85 | -0,51% | 7,80 | 7,97 | 7,87 | 7,83 | 7,85 | 184 | 54.521.100 |
29/5/2009 | 7,90 | 7,89 | -0,13% | 7,75 | 7,94 | 7,88 | 7,68 | 7,90 | 17 | 18.768.900 |
28/5/2009 | 7,97 | 7,90 | 0,00% | 7,85 | 8,10 | 7,92 | 7,86 | 7,90 | 381 | 64.748.300 |
27/5/2009 | 7,89 | 7,90 | 0,00% | 7,77 | 7,98 | 7,89 | 7,85 | 99,00 | 78 | 90.613.600 |
26/5/2009 | 7,60 | 7,90 | +3,95% | 7,40 | 7,90 | 7,62 | 7,65 | 7,90 | 63 | 39.438.500 |
25/5/2009 | 7,51 | 7,60 | -0,65% | 7,47 | 7,77 | 7,61 | 7,41 | 7,60 | 34 | 65.367.600 |
22/5/2009 | 7,50 | 7,65 | +2,00% | 7,50 | 7,70 | 7,62 | 7,51 | 7,60 | 41 | 70.610.900 |
21/5/2009 | 7,50 | 7,50 | 0,00% | 7,03 | 7,60 | 7,34 | 7,36 | 7,50 | 75 | 24.304.400 |
20/5/2009 | 6,86 | 7,50 | +7,14% | 6,86 | 7,60 | 7,44 | 7,37 | 7,50 | 147 | 71.110.700 |
19/5/2009 | 6,64 | 7,00 | +6,06% | 6,55 | 7,00 | 6,85 | 6,80 | 7,00 | 96 | 116.371.100 |
18/5/2009 | 6,52 | 6,60 | +0,46% | 6,52 | 6,64 | 6,58 | 6,56 | 6,60 | 60 | 56.407.800 |
15/5/2009 | 6,79 | 6,57 | -1,94% | 6,45 | 6,98 | 6,60 | 6,57 | 6,58 | 102 | 151.425.500 |
14/5/2009 | 6,40 | 6,70 | +3,08% | 6,40 | 6,70 | 6,54 | 6,58 | 6,77 | 33 | 24.297.500 |
13/5/2009 | 6,60 | 6,50 | -2,26% | 6,40 | 6,60 | 6,45 | 6,46 | 6,50 | 83 | 54.962.600 |
12/5/2009 | 6,75 | 6,65 | -1,48% | 6,60 | 6,75 | 6,66 | 6,65 | 6,67 | 38 | 21.043.100 |
11/5/2009 | 6,78 | 6,75 | +0,90% | 6,60 | 6,90 | 6,76 | 6,70 | 6,75 | 125 | 208.964.900 |
8/5/2009 | 6,50 | 6,69 | +1,83% | 6,48 | 6,75 | 6,59 | 6,60 | 6,69 | 60 | 45.592.700 |
7/5/2009 | 6,47 | 6,57 | -0,15% | 6,40 | 6,60 | 6,50 | 6,50 | 6,57 | 58 | 37.710.400 |
6/5/2009 | 6,59 | 6,58 | +2,17% | 6,45 | 6,60 | 6,52 | 6,47 | 6,58 | 94 | 62.829.700 |
5/5/2009 | 6,39 | 6,44 | +2,22% | 6,30 | 6,57 | 6,38 | 6,44 | 6,54 | 76 | 105.671.600 |
4/5/2009 | 6,30 | 6,30 | +0,80% | 6,28 | 6,50 | 6,35 | 6,28 | 6,30 | 108 | 84.541.400 |
30/4/2009 | 6,45 | 6,25 | -1,88% | 6,19 | 6,45 | 6,26 | 6,24 | 6,25 | 59 | 22.303.800 |
29/4/2009 | 6,25 | 6,37 | +2,91% | 6,15 | 6,45 | 6,22 | 6,26 | 6,37 | 86 | 66.980.200 |
28/4/2009 | 6,40 | 6,19 | -1,90% | 6,18 | 6,40 | 6,25 | 6,18 | 6,19 | 119 | 61.456.000 |
27/4/2009 | 6,65 | 6,31 | -4,39% | 6,30 | 6,65 | 6,42 | 6,30 | 6,31 | 75 | 30.201.500 |
24/4/2009 | 6,30 | 6,60 | +3,13% | 6,30 | 6,60 | 6,50 | 6,60 | 6,65 | 63 | 35.938.100 |
23/4/2009 | 6,39 | 6,40 | +2,07% | 6,38 | 6,45 | 6,40 | 6,32 | 6,45 | 54 | 20.110.200 |
22/4/2009 | 6,25 | 6,27 | -1,10% | 6,25 | 6,40 | 6,34 | 6,27 | 6,39 | 41 | 37.577.100 |
20/4/2009 | 6,34 | 6,34 | -1,09% | 6,25 | 6,35 | 6,32 | 6,30 | 6,34 | 56 | 55.534.500 |
17/4/2009 | 6,50 | 6,41 | +0,79% | 6,20 | 6,55 | 6,33 | 6,30 | 6,42 | 73 | 65.989.000 |
16/4/2009 | 6,30 | 6,36 | +2,91% | 6,25 | 6,55 | 6,41 | 6,36 | 6,40 | 64 | 19.296.100 |
15/4/2009 | 6,30 | 6,18 | +0,49% | 6,15 | 6,30 | 6,24 | 6,18 | 6,21 | 36 | 17.845.800 |
14/4/2009 | 6,30 | 6,15 | -2,38% | 6,15 | 6,60 | 6,28 | 6,14 | 6,15 | 67 | 160.983.300 |
13/4/2009 | 6,30 | 6,30 | +0,80% | 6,25 | 6,42 | 6,29 | 6,27 | 6,30 | 51 | 27.678.600 |
9/4/2009 | 6,25 | 6,25 | 0,00% | 6,18 | 6,27 | 6,23 | 6,25 | 6,27 | 58 | 22.519.500 |
8/4/2009 | 6,25 | 6,25 | +2,46% | 6,15 | 6,44 | 6,24 | 6,16 | 6,25 | 37 | 34.217.100 |
7/4/2009 | 6,30 | 6,10 | -3,33% | 6,05 | 6,45 | 6,19 | 6,09 | 6,20 | 47 | 26.473.800 |
6/4/2009 | 6,10 | 6,31 | +5,17% | 6,01 | 6,35 | 6,24 | 6,21 | 6,31 | 80 | 113.725.100 |
3/4/2009 | 6,22 | 6,00 | 0,00% | 5,97 | 6,22 | 5,99 | 5,97 | 6,00 | 78 | 29.937.800 |
2/4/2009 | 6,03 | 6,00 | 0,00% | 6,00 | 6,30 | 6,12 | 5,95 | 6,00 | 72 | 67.514.100 |
1/4/2009 | 6,05 | 6,00 | +2,56% | 5,85 | 6,08 | 6,02 | 5,90 | 5,99 | 80 | 192.193.700 |
31/3/2009 | 6,10 | 5,85 | -2,17% | 5,85 | 6,27 | 6,04 | 5,80 | 5,85 | 38 | 7.752.800 |
30/3/2009 | 5,90 | 5,98 | -0,33% | 5,79 | 5,99 | 5,93 | 5,87 | 5,98 | 28 | 9.140.200 |
27/3/2009 | 6,18 | 6,00 | -0,33% | 5,82 | 6,20 | 6,00 | 6,00 | 6,10 | 67 | 19.528.900 |
26/3/2009 | 5,98 | 6,02 | +2,03% | 5,98 | 6,38 | 6,17 | 6,02 | 6,09 | 130 | 152.713.400 |
25/3/2009 | 5,48 | 5,90 | +7,27% | 5,45 | 5,90 | 5,66 | 5,78 | 5,90 | 89 | 40.725.600 |
24/3/2009 | 5,25 | 5,50 | +1,85% | 5,25 | 5,54 | 5,42 | 5,32 | 5,50 | 46 | 20.291.900 |
23/3/2009 | 5,08 | 5,40 | +5,88% | 5,08 | 5,40 | 5,23 | 5,30 | 5,40 | 32 | 10.958.000 |
20/3/2009 | 5,19 | 5,10 | -1,73% | 5,06 | 5,28 | 5,14 | 5,10 | 5,14 | 92 | 20.112.200 |
19/3/2009 | 5,20 | 5,19 | +1,76% | 5,05 | 5,35 | 5,14 | 5,12 | 5,19 | 44 | 11.365.700 |
18/3/2009 | 5,23 | 5,10 | -4,49% | 5,10 | 5,25 | 5,14 | 5,08 | 5,10 | 107 | 1.020.197.900 |
17/3/2009 | 5,40 | 5,34 | -0,93% | 5,19 | 5,40 | 5,31 | 5,20 | 5,34 | 51 | 21.331.000 |
16/3/2009 | 5,35 | 5,39 | +0,75% | 5,14 | 5,45 | 5,37 | 5,20 | 5,40 | 108 | 35.028.400 |
13/3/2009 | 5,50 | 5,35 | +1,52% | 5,34 | 5,59 | 5,37 | 5,35 | 5,40 | 33 | 28.749.800 |
12/3/2009 | 5,40 | 5,27 | -3,13% | 5,27 | 5,42 | 5,35 | 5,27 | 5,35 | 26 | 11.991.900 |
11/3/2009 | 5,50 | 5,44 | -1,09% | 5,40 | 5,55 | 5,48 | 5,35 | 5,44 | 22 | 9.318.400 |
10/3/2009 | 5,35 | 5,50 | +1,48% | 5,35 | 5,50 | 5,42 | 5,35 | 5,50 | 31 | 180.136.300 |
9/3/2009 | 5,35 | 5,42 | -1,09% | 5,32 | 5,48 | 5,36 | 5,34 | 5,42 | 17 | 2.843.400 |
6/3/2009 | 5,51 | 5,48 | -0,54% | 5,45 | 5,52 | 5,51 | 5,40 | 5,48 | 7 | 3.801.500 |
5/3/2009 | 5,48 | 5,51 | -0,36% | 5,40 | 5,54 | 5,48 | 5,36 | 5,51 | 15 | 10.482.800 |
4/3/2009 | 5,49 | 5,53 | +1,47% | 5,32 | 5,54 | 5,41 | 5,36 | 5,49 | 32 | 16.851.600 |
3/3/2009 | 5,37 | 5,45 | -0,91% | 5,26 | 5,45 | 5,35 | 5,32 | 5,45 | 97 | 29.541.100 |
2/3/2009 | 5,55 | 5,50 | -0,36% | 5,40 | 5,55 | 5,50 | 5,40 | 5,55 | 38 | 25.609.100 |
27/2/2009 | 5,60 | 5,52 | -1,78% | 5,48 | 5,62 | 5,55 | 5,50 | 5,52 | 30 | 28.631.400 |
26/2/2009 | 5,45 | 5,62 | +2,18% | 5,45 | 5,78 | 5,59 | 5,51 | 5,62 | 50 | 37.230.000 |
25/2/2009 | 5,50 | 5,50 | 0,00% | 5,40 | 5,50 | 5,49 | 5,40 | 5,50 | 27 | 12.635.500 |
20/2/2009 | 5,65 | 5,50 | -1,79% | 5,41 | 5,65 | 5,49 | 5,43 | 5,50 | 108 | 49.416.800 |
19/2/2009 | 5,60 | 5,60 | +2,19% | 5,50 | 5,70 | 5,59 | 5,46 | 5,63 | 38 | 95.872.800 |
18/2/2009 | 5,69 | 5,48 | -0,36% | 5,41 | 5,72 | 5,54 | 5,46 | 5,50 | 50 | 59.322.600 |
17/2/2009 | 5,64 | 5,50 | -2,65% | 5,41 | 5,64 | 5,49 | 5,43 | 5,50 | 53 | 55.152.400 |
16/2/2009 | 5,60 | 5,65 | +2,73% | 5,48 | 5,71 | 5,63 | 5,60 | 5,65 | 171 | 123.565.100 |
13/2/2009 | 5,36 | 5,50 | +4,76% | 5,35 | 5,70 | 5,49 | 5,49 | 5,50 | 115 | 69.837.400 |
12/2/2009 | 5,25 | 5,25 | +0,77% | 5,13 | 5,33 | 5,24 | 5,25 | 5,36 | 26 | 11.379.000 |
11/2/2009 | 5,20 | 5,21 | -1,33% | 5,20 | 5,38 | 5,21 | 5,21 | 5,25 | 25 | 23.654.800 |
10/2/2009 | 5,17 | 5,28 | +2,13% | 5,17 | 5,29 | 5,19 | 5,20 | 5,28 | 33 | 12.686.000 |
9/2/2009 | 5,00 | 5,17 | +0,39% | 5,00 | 5,43 | 5,17 | 5,17 | 5,39 | 50 | 19.676.000 |
6/2/2009 | 5,00 | 5,15 | +1,98% | 5,00 | 5,15 | 5,07 | 5,15 | 5,17 | 52 | 39.694.600 |
5/2/2009 | 5,00 | 5,05 | +1,00% | 4,90 | 5,05 | 4,98 | 5,00 | 5,05 | 30 | 44.250.500 |
4/2/2009 | 4,95 | 5,00 | +3,95% | 4,90 | 5,14 | 5,00 | 5,00 | 5,04 | 71 | 137.412.900 |
3/2/2009 | 5,01 | 4,81 | -3,80% | 4,78 | 5,01 | 4,85 | 4,81 | 4,90 | 64 | 22.315.700 |
2/2/2009 | 4,89 | 5,00 | +2,25% | 4,89 | 5,00 | 4,96 | 4,87 | 5,00 | 42 | 43.724.700 |
30/1/2009 | 4,94 | 4,89 | +2,95% | 4,78 | 4,94 | 4,86 | 4,78 | 4,90 | 15 | 1.410.200 |
29/1/2009 | 4,85 | 4,75 | -3,06% | 4,75 | 4,89 | 4,79 | 4,75 | 4,80 | 37 | 17.745.900 |
28/1/2009 | 4,75 | 4,90 | +4,26% | 4,65 | 4,91 | 4,82 | 4,90 | 4,92 | 89 | 51.332.700 |
27/1/2009 | 4,70 | 4,70 | +1,08% | 4,60 | 4,74 | 4,67 | 4,66 | 4,70 | 33 | 6.356.100 |
26/1/2009 | 4,55 | 4,65 | +1,75% | 4,55 | 4,66 | 4,63 | 4,62 | 4,65 | 61 | 19.247.300 |
23/1/2009 | 4,71 | 4,57 | -3,59% | 4,47 | 4,72 | 4,55 | 4,57 | 4,70 | 68 | 21.629.800 |
22/1/2009 | 4,83 | 4,74 | -1,66% | 4,69 | 4,98 | 4,80 | 4,74 | 4,80 | 36 | 8.700.400 |
21/1/2009 | 4,96 | 4,82 | -2,63% | 4,75 | 5,10 | 4,88 | 4,82 | 4,84 | 64 | 28.740.000 |
20/1/2009 | 5,10 | 4,95 | -2,17% | 4,85 | 5,14 | 4,92 | 4,85 | 4,95 | 21 | 13.113.500 |
19/1/2009 | 4,85 | 5,06 | +3,27% | 4,85 | 5,15 | 5,05 | 5,05 | 5,10 | 17 | 18.096.500 |
16/1/2009 | 5,11 | 4,90 | -2,97% | 4,90 | 5,20 | 5,06 | 4,81 | 4,90 | 41 | 25.641.800 |
15/1/2009 | 4,97 | 5,05 | +3,27% | 4,91 | 5,10 | 5,04 | 5,01 | 5,05 | 48 | 46.101.600 |
14/1/2009 | 5,30 | 4,89 | -5,05% | 4,89 | 5,31 | 4,99 | 4,89 | 5,07 | 72 | 25.455.800 |
13/1/2009 | 5,40 | 5,15 | -6,36% | 5,00 | 5,40 | 5,19 | 5,06 | 5,15 | 142 | 45.476.400 |
12/1/2009 | 5,55 | 5,50 | -3,34% | 5,35 | 5,76 | 5,55 | 5,50 | 5,52 | 78 | 22.863.800 |
9/1/2009 | 5,30 | 5,69 | +7,77% | 5,30 | 5,70 | 5,47 | 5,61 | 5,69 | 89 | 47.783.000 |
8/1/2009 | 4,75 | 5,28 | +9,54% | 4,75 | 5,39 | 5,16 | 5,28 | 5,39 | 156 | 142.108.200 |
7/1/2009 | 4,70 | 4,82 | +2,55% | 4,39 | 4,82 | 4,66 | 4,72 | 4,82 | 152 | 98.106.400 |
6/1/2009 | 4,33 | 4,70 | +10,59% | 4,33 | 5,02 | 4,70 | 4,70 | 4,94 | 213 | 169.514.100 |
5/1/2009 | 3,75 | 4,25 | +14,86% | 3,70 | 4,25 | 4,02 | 4,25 | 4,27 | 186 | 40.789.200 |
2/1/2009 | 3,51 | 3,70 | +3,06% | 3,50 | 3,78 | 3,66 | 3,66 | 3,70 | 116 | 41.014.500 |
30/12/2008 | 3,62 | 3,59 | -0,28% | 3,57 | 3,69 | 3,60 | 3,59 | 3,65 | 109 | 51.120.200 |
29/12/2008 | 3,66 | 3,60 | 0,00% | 3,57 | 3,66 | 3,60 | 3,60 | 3,64 | 59 | 22.223.900 |
26/12/2008 | 3,55 | 3,60 | +2,86% | 3,52 | 3,61 | 3,58 | 3,55 | 3,59 | 68 | 29.433.300 |
23/12/2008 | 3,60 | 3,50 | -2,51% | 3,50 | 3,60 | 3,54 | 3,50 | 3,53 | 96 | 428.110.900 |
22/12/2008 | 3,68 | 3,59 | -0,83% | 3,52 | 3,68 | 3,58 | 3,55 | 3,59 | 32 | 9.060.300 |
19/12/2008 | 3,61 | 3,62 | +0,56% | 3,54 | 3,68 | 3,59 | 3,56 | 3,62 | 96 | 65.936.600 |
18/12/2008 | 3,70 | 3,60 | -2,44% | 3,58 | 3,74 | 3,66 | 3,58 | 3,60 | 84 | 30.868.800 |
17/12/2008 | 3,75 | 3,69 | -2,89% | 3,69 | 3,80 | 3,72 | 3,67 | 3,69 | 72 | 32.614.600 |
16/12/2008 | 3,80 | 3,80 | +2,43% | 3,77 | 3,99 | 3,86 | 3,79 | 3,80 | 415 | 37.499.600 |
15/12/2008 | 3,74 | 3,71 | +1,09% | 3,71 | 3,86 | 3,74 | 3,71 | 3,75 | 208 | 60.005.000 |
12/12/2008 | 3,45 | 3,67 | +4,86% | 3,43 | 3,69 | 3,53 | 3,61 | 3,69 | 166 | 42.120.400 |
11/12/2008 | 3,52 | 3,50 | 0,00% | 3,46 | 3,64 | 3,52 | 3,49 | 3,54 | 232 | 177.397.200 |
10/12/2008 | 3,51 | 3,50 | 0,00% | 3,50 | 3,67 | 3,56 | 3,49 | 3,50 | 102 | 48.069.500 |
9/12/2008 | 3,70 | 3,50 | -5,91% | 3,50 | 3,70 | 3,51 | 3,50 | 3,54 | 425 | 301.078.800 |
8/12/2008 | 3,66 | 3,72 | +3,91% | 3,65 | 3,75 | 3,69 | 3,70 | 3,72 | 81 | 33.614.900 |
5/12/2008 | 3,75 | 3,58 | -5,79% | 3,50 | 3,75 | 3,53 | 3,55 | 3,58 | 111 | 154.625.300 |
4/12/2008 | 3,90 | 3,80 | -1,30% | 3,77 | 3,95 | 3,84 | 3,77 | 3,80 | 39 | 47.991.800 |
3/12/2008 | 4,00 | 3,85 | -3,75% | 3,75 | 4,00 | 3,84 | 3,81 | 3,85 | 261 | 185.156.500 |
2/12/2008 | 4,20 | 4,00 | -4,08% | 4,00 | 4,25 | 4,04 | 3,92 | 4,00 | 64 | 22.981.800 |
1/12/2008 | 4,24 | 4,17 | -6,50% | 4,17 | 4,35 | 4,24 | 4,17 | 4,20 | 37 | 5.383.900 |
28/11/2008 | 4,36 | 4,46 | +2,76% | 4,33 | 4,48 | 4,36 | 4,40 | 4,48 | 26 | 21.721.700 |
27/11/2008 | 4,31 | 4,34 | -1,14% | 4,25 | 4,42 | 4,32 | 4,28 | 4,34 | 25 | 9.937.100 |
26/11/2008 | 4,48 | 4,39 | -2,01% | 4,37 | 4,59 | 4,41 | 4,33 | 4,40 | 61 | 26.468.200 |
25/11/2008 | 4,55 | 4,48 | -1,54% | 4,20 | 4,58 | 4,35 | 4,35 | 4,48 | 131 | 123.873.800 |
24/11/2008 | 4,68 | 4,55 | +2,48% | 4,29 | 4,68 | 4,39 | 4,15 | 4,55 | 39 | 32.534.600 |
21/11/2008 | 4,44 | 4,44 | +0,91% | 4,06 | 4,44 | 4,14 | 4,44 | 4,45 | 90 | 184.448.500 |
19/11/2008 | 4,59 | 4,40 | -3,30% | 4,40 | 4,89 | 4,62 | 4,40 | 4,55 | 64 | 79.905.400 |
18/11/2008 | 4,41 | 4,55 | +0,66% | 4,40 | 4,75 | 4,56 | 4,40 | 4,55 | 88 | 77.604.200 |
17/11/2008 | 4,57 | 4,52 | -1,74% | 4,50 | 4,75 | 4,55 | 4,52 | 4,64 | 50 | 87.393.000 |
14/11/2008 | 4,60 | 4,60 | 0,00% | 4,51 | 4,60 | 4,59 | 4,45 | 4,60 | 41 | 10.052.400 |
13/11/2008 | 4,55 | 4,60 | -0,65% | 4,42 | 4,60 | 4,48 | 4,45 | 4,60 | 42 | 51.843.300 |
12/11/2008 | 4,88 | 4,63 | -7,40% | 4,51 | 4,88 | 4,68 | 4,51 | 4,63 | 25 | 27.632.100 |
11/11/2008 | 4,80 | 5,00 | +4,17% | 4,60 | 5,00 | 4,82 | 4,90 | 4,95 | 50 | 24.181.300 |
10/11/2008 | 5,00 | 4,80 | 0,00% | 4,72 | 5,00 | 4,83 | 4,63 | 4,80 | 33 | 11.371.800 |
7/11/2008 | 4,56 | 4,80 | +5,49% | 4,56 | 4,87 | 4,76 | 4,80 | 4,84 | 27 | 11.965.700 |
6/11/2008 | 4,66 | 4,55 | -7,14% | 4,53 | 4,80 | 4,60 | 4,55 | 4,74 | 31 | 23.785.600 |
5/11/2008 | 4,72 | 4,90 | +1,66% | 4,69 | 4,92 | 4,84 | 4,70 | 4,90 | 42 | 32.312.700 |
4/11/2008 | 4,68 | 4,82 | +8,31% | 4,60 | 4,84 | 4,74 | 4,72 | 4,82 | 57 | 38.164.300 |
3/11/2008 | 4,75 | 4,45 | -5,32% | 4,45 | 4,86 | 4,59 | 4,45 | 4,46 | 151 | 48.798.500 |
31/10/2008 | 4,98 | 4,70 | -6,00% | 4,70 | 4,98 | 4,75 | 4,62 | 4,79 | 39 | 25.437.500 |
30/10/2008 | 5,10 | 5,00 | +1,01% | 4,66 | 5,20 | 4,98 | 4,81 | 5,00 | 74 | 44.074.400 |
29/10/2008 | 4,80 | 4,95 | +5,32% | 4,75 | 4,98 | 4,85 | 4,80 | 4,95 | 31 | 16.910.300 |
28/10/2008 | 4,50 | 4,70 | +5,62% | 4,50 | 4,85 | 4,76 | 4,70 | 4,79 | 94 | 169.566.500 |
27/10/2008 | 4,45 | 4,45 | 0,00% | 4,15 | 4,60 | 4,40 | 4,45 | 4,50 | 66 | 35.823.900 |
24/10/2008 | 4,40 | 4,45 | -4,30% | 4,20 | 4,49 | 4,24 | 4,35 | 4,44 | 40 | 14.600.200 |
23/10/2008 | 4,60 | 4,65 | -1,06% | 4,50 | 5,00 | 4,61 | 4,60 | 4,65 | 39 | 31.863.000 |
22/10/2008 | 5,25 | 4,70 | -12,96% | 4,55 | 5,25 | 4,78 | 4,61 | 4,70 | 86 | 32.295.000 |
21/10/2008 | 5,08 | 5,40 | +6,30% | 4,85 | 5,40 | 5,08 | 5,04 | 5,38 | 24 | 6.116.600 |
20/10/2008 | 4,70 | 5,08 | +8,09% | 4,69 | 5,08 | 4,78 | 4,90 | 5,08 | 43 | 14.658.000 |
17/10/2008 | 4,60 | 4,70 | +4,44% | 4,26 | 4,70 | 4,58 | 4,61 | 4,70 | 45 | 17.778.200 |
16/10/2008 | 4,34 | 4,50 | +3,69% | 4,17 | 4,50 | 4,25 | 4,25 | 4,50 | 20 | 11.792.100 |
15/10/2008 | 4,49 | 4,34 | -4,62% | 4,06 | 4,49 | 4,25 | 4,06 | 4,34 | 52 | 20.646.200 |
14/10/2008 | 4,89 | 4,55 | +6,06% | 4,40 | 4,89 | 4,58 | 4,40 | 4,55 | 68 | 33.483.800 |
13/10/2008 | 4,09 | 4,29 | +14,40% | 4,00 | 4,30 | 4,09 | 4,26 | 4,29 | 107 | 63.756.500 |
10/10/2008 | 3,38 | 3,75 | +8,70% | 2,90 | 3,75 | 3,17 | 3,42 | 3,75 | 156 | 104.901.700 |
9/10/2008 | 3,98 | 3,45 | -11,31% | 3,45 | 4,08 | 3,77 | 3,42 | 3,45 | 292 | 84.367.300 |
8/10/2008 | 3,99 | 3,89 | -5,12% | 3,55 | 4,15 | 3,87 | 3,84 | 3,90 | 162 | 107.574.900 |
7/10/2008 | 4,96 | 4,10 | -17,84% | 4,10 | 4,96 | 4,33 | 4,05 | 4,10 | 249 | 140.406.400 |
6/10/2008 | 5,23 | 4,99 | -11,68% | 4,60 | 5,23 | 4,81 | 4,91 | 4,99 | 279 | 100.105.800 |
3/10/2008 | 6,03 | 5,65 | -5,52% | 5,61 | 6,05 | 5,76 | 5,61 | 5,65 | 480 | 190.583.600 |
2/10/2008 | 6,40 | 5,98 | -3,24% | 5,81 | 6,40 | 5,95 | 5,83 | 5,98 | 362 | 278.069.200 |
1/10/2008 | 6,41 | 6,18 | -4,19% | 5,96 | 6,41 | 6,19 | 6,05 | 6,18 | 143 | 213.000.900 |
30/9/2008 | 6,20 | 6,45 | +7,68% | 5,90 | 6,45 | 6,07 | 6,20 | 6,45 | 153 | 199.840.400 |
29/9/2008 | 7,00 | 5,99 | -15,51% | 5,82 | 7,00 | 6,24 | 5,91 | 5,99 | 316 | 211.710.200 |
26/9/2008 | 7,73 | 7,09 | -7,80% | 6,99 | 7,73 | 7,13 | 7,00 | 7,09 | 158 | 107.148.500 |
25/9/2008 | 7,65 | 7,69 | -1,03% | 7,55 | 7,78 | 7,64 | 7,56 | 7,69 | 120 | 53.031.300 |
24/9/2008 | 8,00 | 7,77 | -0,77% | 7,62 | 8,00 | 7,75 | 7,65 | 7,78 | 77 | 66.988.700 |
23/9/2008 | 8,00 | 7,83 | -4,98% | 7,83 | 8,00 | 7,89 | 7,82 | 7,85 | 60 | 55.926.800 |
22/9/2008 | 8,55 | 8,24 | -1,90% | 8,01 | 8,60 | 8,17 | 8,01 | 8,24 | 60 | 32.390.900 |
19/9/2008 | 8,02 | 8,40 | +7,83% | 7,95 | 8,54 | 8,23 | 8,00 | 8,40 | 179 | 172.395.800 |
18/9/2008 | 7,51 | 7,79 | 0,00% | 7,31 | 7,89 | 7,58 | 7,62 | 7,79 | 122 | 44.979.700 |
17/9/2008 | 8,00 | 7,79 | -7,15% | 7,70 | 8,00 | 7,86 | 7,67 | 7,79 | 131 | 182.749.200 |
16/9/2008 | 8,17 | 8,39 | -0,12% | 7,75 | 8,39 | 8,15 | 8,01 | 8,39 | 114 | 119.912.300 |
15/9/2008 | 8,50 | 8,40 | -6,46% | 8,37 | 8,65 | 8,44 | 8,38 | 8,45 | 84 | 65.515.000 |
12/9/2008 | 8,80 | 8,98 | +0,90% | 8,80 | 9,00 | 8,92 | 8,91 | 8,98 | 61 | 60.673.000 |
11/9/2008 | 8,31 | 8,90 | +2,30% | 8,31 | 9,00 | 8,82 | 8,79 | 8,90 | 69 | 44.042.600 |
10/9/2008 | 8,41 | 8,70 | +0,35% | 8,40 | 8,89 | 8,59 | 8,61 | 8,79 | 79 | 80.091.900 |
9/9/2008 | 8,60 | 8,67 | -2,80% | 8,40 | 8,89 | 8,64 | 8,41 | 8,67 | 113 | 60.926.900 |
8/9/2008 | 9,00 | 8,92 | +1,02% | 8,70 | 9,10 | 8,83 | 8,85 | 8,92 | 37 | 36.763.100 |
5/9/2008 | 8,87 | 8,83 | -0,79% | 8,45 | 8,87 | 8,60 | 8,65 | 8,87 | 104 | 69.833.000 |
4/9/2008 | 8,90 | 8,90 | -1,00% | 8,20 | 8,90 | 8,56 | 8,90 | 8,96 | 252 | 138.369.600 |
3/9/2008 | 9,20 | 8,99 | -2,49% | 8,54 | 9,20 | 8,93 | 8,87 | 8,99 | 133 | 85.770.100 |
2/9/2008 | 9,15 | 9,22 | +0,99% | 9,08 | 9,30 | 9,21 | 9,16 | 9,23 | 106 | 53.369.900 |
1/9/2008 | 8,89 | 9,13 | +0,88% | 8,89 | 9,13 | 9,07 | 9,02 | 9,13 | 58 | 46.008.000 |
29/8/2008 | 9,08 | 9,05 | +1,69% | 8,90 | 9,09 | 8,96 | 9,00 | 9,06 | 55 | 62.021.800 |
28/8/2008 | 8,80 | 8,90 | +1,37% | 8,80 | 8,98 | 8,86 | 8,90 | 8,94 | 40 | 30.574.400 |
27/8/2008 | 8,93 | 8,78 | -1,90% | 8,72 | 8,99 | 8,81 | 8,73 | 8,78 | 46 | 52.189.500 |
26/8/2008 | 9,08 | 8,95 | -0,89% | 8,92 | 9,08 | 8,97 | 8,90 | 8,95 | 19 | 10.502.100 |
25/8/2008 | 8,89 | 9,03 | -0,11% | 8,80 | 9,03 | 8,87 | 8,99 | 9,03 | 60 | 21.822.400 |
22/8/2008 | 9,10 | 9,04 | -3,32% | 8,90 | 9,30 | 9,13 | 8,92 | 9,04 | 77 | 58.146.300 |
21/8/2008 | 8,99 | 9,35 | +3,31% | 8,99 | 9,35 | 9,14 | 9,15 | 9,35 | 165 | 93.030.300 |
20/8/2008 | 8,50 | 9,05 | +6,47% | 8,50 | 9,09 | 8,87 | 9,00 | 9,05 | 261 | 131.742.000 |
19/8/2008 | 8,34 | 8,50 | +1,43% | 8,12 | 8,50 | 8,33 | 8,22 | 8,50 | 143 | 52.923.900 |
18/8/2008 | 8,26 | 8,38 | -0,95% | 8,15 | 8,47 | 8,29 | 8,21 | 8,38 | 81 | 62.279.600 |
15/8/2008 | 8,35 | 8,46 | +2,55% | 8,18 | 8,46 | 8,30 | 8,30 | 8,46 | 117 | 138.977.500 |
14/8/2008 | 8,35 | 8,25 | -1,79% | 8,24 | 8,46 | 8,29 | 8,25 | 8,35 | 109 | 94.193.600 |
13/8/2008 | 8,50 | 8,40 | -1,52% | 8,25 | 8,50 | 8,34 | 8,40 | 8,43 | 193 | 154.282.500 |
12/8/2008 | 8,41 | 8,53 | +0,83% | 8,30 | 8,60 | 8,46 | 8,37 | 8,53 | 107 | 66.098.900 |
11/8/2008 | 9,00 | 8,46 | -5,69% | 8,33 | 9,05 | 8,62 | 8,45 | 8,46 | 219 | 138.102.200 |
8/8/2008 | 8,95 | 8,97 | +0,90% | 8,70 | 8,97 | 8,85 | 8,80 | 8,97 | 108 | 20.973.700 |
7/8/2008 | 8,62 | 8,89 | +3,25% | 8,62 | 8,94 | 8,79 | 8,76 | 8,89 | 162 | 94.611.100 |
6/8/2008 | 8,63 | 8,61 | -0,58% | 8,54 | 8,75 | 8,61 | 8,60 | 8,61 | 135 | 198.721.100 |
5/8/2008 | 8,99 | 8,66 | -1,03% | 8,56 | 8,99 | 8,77 | 8,62 | 8,66 | 166 | 134.302.800 |
4/8/2008 | 9,09 | 8,75 | -2,78% | 8,67 | 9,09 | 8,85 | 8,67 | 8,75 | 124 | 73.261.800 |
1/8/2008 | 9,10 | 9,00 | -1,10% | 8,86 | 9,10 | 9,04 | 8,87 | 9,00 | 105 | 79.309.600 |
31/7/2008 | 9,05 | 9,10 | -0,11% | 8,96 | 9,20 | 9,09 | 9,10 | 9,14 | 67 | 53.729.700 |
30/7/2008 | 9,19 | 9,11 | +0,33% | 9,11 | 9,30 | 9,18 | 9,11 | 9,25 | 139 | 108.693.600 |
29/7/2008 | 8,95 | 9,08 | +1,68% | 8,78 | 9,25 | 9,07 | 9,05 | 9,20 | 182 | 305.961.200 |
28/7/2008 | 9,50 | 8,93 | -6,00% | 8,91 | 9,50 | 9,09 | 8,93 | 9,06 | 259 | 217.425.500 |
25/7/2008 | 9,10 | 9,50 | +3,26% | 8,82 | 9,50 | 9,30 | 9,50 | 9,70 | 142 | 186.869.600 |
24/7/2008 | 9,31 | 9,20 | -2,13% | 8,93 | 9,31 | 9,13 | 8,96 | 9,20 | 111 | 117.966.500 |
23/7/2008 | 9,50 | 9,40 | -0,63% | 9,35 | 9,50 | 9,43 | 9,40 | 9,48 | 87 | 49.964.700 |
22/7/2008 | 9,30 | 9,46 | -0,94% | 9,23 | 9,52 | 9,45 | 9,44 | 9,46 | 93 | 148.671.700 |
21/7/2008 | 9,50 | 9,55 | +3,35% | 9,15 | 9,55 | 9,36 | 9,34 | 9,55 | 115 | 51.700.100 |
18/7/2008 | 9,11 | 9,24 | +1,43% | 9,11 | 9,36 | 9,22 | 9,24 | 9,35 | 184 | 60.167.900 |
17/7/2008 | 9,28 | 9,11 | -1,41% | 9,09 | 9,50 | 9,21 | 9,11 | 9,24 | 213 | 142.404.500 |
16/7/2008 | 8,66 | 9,24 | +5,00% | 8,54 | 9,24 | 9,01 | 9,20 | 9,24 | 286 | 161.325.500 |
15/7/2008 | 8,60 | 8,80 | +1,85% | 8,18 | 8,80 | 8,38 | 8,80 | 8,83 | 562 | 662.820.200 |
14/7/2008 | 8,80 | 8,64 | -1,26% | 8,62 | 8,90 | 8,75 | 8,64 | 8,78 | 275 | 390.241.600 |
11/7/2008 | 9,00 | 8,75 | -2,23% | 8,63 | 9,00 | 8,81 | 8,66 | 8,75 | 889 | 971.026.800 |
10/7/2008 | 9,09 | 8,95 | -2,19% | 8,88 | 9,14 | 8,98 | 8,95 | 8,99 | 191 | 85.807.400 |
8/7/2008 | 9,00 | 9,15 | -0,22% | 8,76 | 9,25 | 8,95 | 9,11 | 9,24 | 205 | 74.788.600 |
7/7/2008 | 9,24 | 9,17 | +0,77% | 9,01 | 9,25 | 9,14 | 9,03 | 9,17 | 131 | 69.676.800 |
4/7/2008 | 9,26 | 9,10 | -3,19% | 9,08 | 9,26 | 9,14 | 9,10 | 9,25 | 66 | 54.135.800 |
3/7/2008 | 9,25 | 9,40 | -0,42% | 9,01 | 9,51 | 9,36 | 9,26 | 9,40 | 107 | 175.885.800 |
2/7/2008 | 9,70 | 9,44 | -1,67% | 9,05 | 9,72 | 9,39 | 9,06 | 9,44 | 482 | 446.520.200 |
1/7/2008 | 9,85 | 9,60 | -4,95% | 9,55 | 9,89 | 9,69 | 9,55 | 9,60 | 413 | 1.087.729.100 |
30/6/2008 | 10,65 | 10,10 | -3,99% | 9,98 | 10,65 | 10,14 | 10,01 | 10,10 | 363 | 437.076.700 |
27/6/2008 | 10,60 | 10,52 | -1,22% | 10,52 | 10,77 | 10,65 | 10,50 | 10,52 | 87 | 136.534.300 |
26/6/2008 | 11,08 | 10,65 | -4,48% | 10,53 | 11,09 | 10,66 | 10,56 | 10,65 | 92 | 230.647.700 |
25/6/2008 | 10,50 | 11,15 | +5,59% | 10,50 | 11,15 | 10,92 | 11,10 | 11,24 | 129 | 368.182.700 |
24/6/2008 | 10,60 | 10,56 | -1,77% | 10,45 | 10,70 | 10,52 | 10,55 | 10,70 | 162 | 795.679.800 |
23/6/2008 | 11,00 | 10,75 | -1,01% | 10,65 | 11,05 | 10,76 | 10,71 | 10,75 | 114 | 168.788.600 |
20/6/2008 | 11,30 | 10,86 | -3,89% | 10,86 | 11,30 | 11,02 | 10,86 | 11,04 | 114 | 357.508.500 |
19/6/2008 | 10,95 | 11,30 | +3,01% | 10,76 | 11,30 | 10,95 | 11,30 | 11,35 | 168 | 324.207.500 |
18/6/2008 | 11,29 | 10,97 | -3,18% | 10,97 | 11,30 | 11,08 | 10,97 | 11,11 | 154 | 164.345.800 |
17/6/2008 | 11,65 | 11,33 | -1,90% | 11,32 | 11,71 | 11,44 | 11,33 | 11,35 | 253 | 203.500.000 |
16/6/2008 | 11,50 | 11,55 | +0,87% | 11,35 | 11,55 | 11,49 | 11,36 | 11,55 | 138 | 183.416.500 |
13/6/2008 | 11,40 | 11,45 | +0,53% | 11,15 | 11,60 | 11,29 | 11,45 | 11,50 | 422 | 232.383.300 |
12/6/2008 | 11,14 | 11,39 | +2,61% | 11,14 | 11,40 | 11,26 | 11,15 | 11,39 | 548 | 320.984.800 |
11/6/2008 | 11,73 | 11,10 | -4,15% | 11,05 | 11,80 | 11,24 | 11,10 | 11,44 | 514 | 488.190.300 |
10/6/2008 | 12,09 | 11,58 | -4,30% | 11,55 | 12,09 | 11,61 | 11,58 | 11,59 | 287 | 213.886.100 |
9/6/2008 | 12,44 | 12,10 | -2,42% | 11,70 | 12,45 | 11,91 | 12,10 | 12,13 | 434 | 397.275.100 |
6/6/2008 | 12,60 | 12,40 | -0,80% | 12,23 | 12,77 | 12,39 | 12,36 | 12,40 | 587 | 234.684.200 |
5/6/2008 | 12,00 | 12,50 | +4,08% | 12,00 | 12,80 | 12,57 | 12,47 | 12,60 | 335 | 495.423.100 |
4/6/2008 | 12,38 | 12,01 | -3,07% | 11,95 | 12,38 | 12,13 | 12,01 | 12,10 | 532 | 372.929.200 |
3/6/2008 | 12,55 | 12,39 | -2,98% | 12,26 | 12,75 | 12,41 | 12,35 | 12,39 | 349 | 465.526.800 |
2/6/2008 | 12,89 | 12,77 | -1,01% | 12,48 | 12,89 | 12,61 | 12,77 | 12,85 | 125 | 235.457.000 |
30/5/2008 | 13,13 | 12,90 | -0,39% | 12,85 | 13,27 | 13,04 | 12,87 | 12,90 | 174 | 543.382.200 |
29/5/2008 | 13,35 | 12,95 | -1,89% | 12,85 | 13,58 | 13,13 | 12,95 | 12,96 | 375 | 592.509.400 |
28/5/2008 | 13,50 | 13,20 | -1,49% | 13,11 | 13,57 | 13,22 | 13,19 | 13,20 | 394 | 606.995.300 |
27/5/2008 | 13,93 | 13,40 | -3,60% | 13,40 | 13,93 | 13,55 | 13,40 | 13,58 | 137 | 77.656.700 |
26/5/2008 | 13,89 | 13,90 | +0,07% | 13,71 | 14,30 | 13,91 | 13,73 | 13,90 | 246 | 160.301.600 |
23/5/2008 | 13,65 | 13,89 | +1,76% | 13,22 | 14,20 | 13,87 | 13,80 | 13,89 | 417 | 239.643.500 |
21/5/2008 | 13,75 | 13,65 | -1,09% | 13,45 | 13,79 | 13,64 | 13,65 | 13,67 | 231 | 353.869.600 |
20/5/2008 | 13,10 | 13,80 | +4,55% | 12,88 | 13,80 | 13,31 | 13,51 | 13,80 | 442 | 294.546.000 |
19/5/2008 | 13,20 | 13,20 | +0,76% | 12,98 | 13,60 | 13,32 | 13,19 | 13,20 | 559 | 1.617.887.200 |
16/5/2008 | 12,70 | 13,10 | +4,80% | 12,61 | 13,10 | 12,89 | 13,05 | 13,10 | 449 | 793.935.800 |
15/5/2008 | 12,45 | 12,50 | +0,40% | 12,35 | 12,70 | 12,47 | 12,50 | 12,63 | 355 | 472.064.200 |
14/5/2008 | 12,50 | 12,45 | +0,16% | 12,25 | 12,59 | 12,35 | 12,35 | 12,45 | 467 | 265.968.700 |
13/5/2008 | 12,68 | 12,43 | -1,51% | 12,43 | 12,78 | 12,64 | 12,40 | 12,43 | 175 | 557.190.400 |
12/5/2008 | 12,81 | 12,62 | +0,32% | 12,60 | 12,84 | 12,67 | 12,60 | 12,62 | 447 | 1.121.393.100 |
9/5/2008 | 12,50 | 12,58 | +0,24% | 12,06 | 12,60 | 12,26 | 12,55 | 12,58 | 525 | 584.701.800 |
8/5/2008 | 13,06 | 12,55 | -3,46% | 12,51 | 13,18 | 12,71 | 12,51 | 12,55 | 273 | 254.472.800 |
7/5/2008 | 13,46 | 13,00 | -2,62% | 12,31 | 13,63 | 13,10 | 13,00 | 13,18 | 277 | 371.519.100 |
6/5/2008 | 13,39 | 13,35 | +1,52% | 13,20 | 13,68 | 13,39 | 13,35 | 13,42 | 359 | 496.373.100 |
5/5/2008 | 12,49 | 13,15 | +7,17% | 12,45 | 13,33 | 12,88 | 13,15 | 13,19 | 450 | 870.066.300 |
2/5/2008 | 11,51 | 12,27 | +10,44% | 11,51 | 12,40 | 12,05 | 12,20 | 12,27 | 467 | 854.492.900 |
30/4/2008 | 10,89 | 11,11 | +3,83% | 10,55 | 11,24 | 10,91 | 11,11 | 11,14 | 169 | 282.395.000 |
29/4/2008 | 10,98 | 10,70 | -2,64% | 10,70 | 10,98 | 10,82 | 10,70 | 10,80 | 168 | 368.035.500 |
28/4/2008 | 11,00 | 10,99 | +0,83% | 10,92 | 11,30 | 10,98 | 10,96 | 10,99 | 191 | 420.049.500 |
25/4/2008 | 11,10 | 10,90 | -0,09% | 10,77 | 11,10 | 10,89 | 10,81 | 10,90 | 110 | 148.751.900 |
24/4/2008 | 10,88 | 10,91 | +0,18% | 10,71 | 11,10 | 10,91 | 10,90 | 10,91 | 202 | 684.181.800 |
23/4/2008 | 11,10 | 10,89 | -0,91% | 10,70 | 11,10 | 10,84 | 10,74 | 10,89 | 124 | 376.774.800 |
22/4/2008 | 11,00 | 10,99 | +0,18% | 10,82 | 11,10 | 10,94 | 10,95 | 10,99 | 165 | 157.125.400 |
18/4/2008 | 11,25 | 10,97 | -0,18% | 10,90 | 11,25 | 11,01 | 10,91 | 10,97 | 92 | 128.709.700 |
17/4/2008 | 10,97 | 10,99 | +0,18% | 10,91 | 11,13 | 10,98 | 10,95 | 10,99 | 85 | 87.000.400 |
16/4/2008 | 10,98 | 10,97 | +2,52% | 10,86 | 10,99 | 10,95 | 10,91 | 10,97 | 120 | 114.542.500 |
15/4/2008 | 11,15 | 10,70 | -1,92% | 10,70 | 11,15 | 10,95 | 10,70 | 10,95 | 164 | 147.590.400 |
14/4/2008 | 11,00 | 10,91 | -0,82% | 10,86 | 11,08 | 10,94 | 10,87 | 10,92 | 81 | 92.399.700 |
11/4/2008 | 10,98 | 11,00 | +0,18% | 10,85 | 11,08 | 10,95 | 11,00 | 11,06 | 74 | 106.634.400 |
10/4/2008 | 10,89 | 10,98 | +0,73% | 10,62 | 11,00 | 10,89 | 10,83 | 10,98 | 83 | 108.780.600 |
9/4/2008 | 11,10 | 10,90 | -1,36% | 10,75 | 11,21 | 10,84 | 10,90 | 11,03 | 147 | 406.951.500 |
8/4/2008 | 11,28 | 11,05 | -2,04% | 11,01 | 11,28 | 11,09 | 11,03 | 11,05 | 198 | 118.547.600 |
7/4/2008 | 11,34 | 11,28 | +0,09% | 10,85 | 11,73 | 11,40 | 11,21 | 11,29 | 262 | 137.569.600 |
4/4/2008 | 11,37 | 11,27 | +1,08% | 11,10 | 11,37 | 11,17 | 11,25 | 11,27 | 181 | 509.116.300 |
3/4/2008 | 11,10 | 11,15 | +1,55% | 11,01 | 11,50 | 11,24 | 11,12 | 11,15 | 376 | 467.526.900 |
2/4/2008 | 10,69 | 10,98 | +4,67% | 10,42 | 10,98 | 10,66 | 10,97 | 10,98 | 274 | 539.362.400 |
1/4/2008 | 10,71 | 10,49 | -0,85% | 10,30 | 10,71 | 10,50 | 10,45 | 10,49 | 171 | 177.923.800 |
31/3/2008 | 11,15 | 10,58 | -2,94% | 10,41 | 11,15 | 10,70 | 10,38 | 10,58 | 104 | 100.100.000 |
28/3/2008 | 11,13 | 10,90 | -1,80% | 10,90 | 11,28 | 11,02 | 10,90 | 11,00 | 74 | 46.963.800 |
27/3/2008 | 11,20 | 11,10 | +1,37% | 10,95 | 11,20 | 11,09 | 11,00 | 11,10 | 71 | 55.351.900 |
26/3/2008 | 10,97 | 10,95 | +1,01% | 10,76 | 11,00 | 10,86 | 10,85 | 10,95 | 149 | 490.345.600 |
25/3/2008 | 11,30 | 10,84 | -3,56% | 10,84 | 11,44 | 11,02 | 10,83 | 10,84 | 153 | 161.744.900 |
24/3/2008 | 11,50 | 11,24 | -1,23% | 11,16 | 11,50 | 11,32 | 11,21 | 11,24 | 91 | 148.904.100 |
20/3/2008 | 11,34 | 11,38 | -0,09% | 11,25 | 11,43 | 11,35 | 11,35 | 11,39 | 36 | 18.279.900 |
19/3/2008 | 12,08 | 11,39 | -4,29% | 11,39 | 12,10 | 11,65 | 11,21 | 11,39 | 72 | 50.417.400 |
18/3/2008 | 12,00 | 11,90 | +1,45% | 11,70 | 12,00 | 11,84 | 11,82 | 11,90 | 96 | 88.989.100 |
17/3/2008 | 11,90 | 11,73 | -3,46% | 11,50 | 11,90 | 11,69 | 11,65 | 11,74 | 68 | 54.166.800 |
14/3/2008 | 12,56 | 12,15 | -1,94% | 12,15 | 12,56 | 12,25 | 12,11 | 12,15 | 56 | 47.608.700 |
13/3/2008 | 12,48 | 12,39 | -1,67% | 12,00 | 12,48 | 12,21 | 12,16 | 12,39 | 137 | 211.137.600 |
12/3/2008 | 12,84 | 12,60 | +0,80% | 12,60 | 13,19 | 12,76 | 12,38 | 12,60 | 83 | 86.188.700 |
11/3/2008 | 12,54 | 12,50 | -1,19% | 12,30 | 12,85 | 12,43 | 12,50 | 12,60 | 149 | 145.712.000 |
10/3/2008 | 12,99 | 12,65 | -1,94% | 12,50 | 12,99 | 12,67 | 12,56 | 12,65 | 53 | 22.418.100 |
7/3/2008 | 12,90 | 12,90 | -0,31% | 12,66 | 12,90 | 12,79 | 12,82 | 12,90 | 127 | 115.661.000 |
6/3/2008 | 13,35 | 12,94 | -2,34% | 12,94 | 13,35 | 13,02 | 12,94 | 12,98 | 191 | 233.701.400 |
5/3/2008 | 13,24 | 13,25 | +1,15% | 13,05 | 13,39 | 13,21 | 13,16 | 13,35 | 171 | 306.734.600 |
4/3/2008 | 13,05 | 13,10 | +0,77% | 13,00 | 13,29 | 13,07 | 13,06 | 13,10 | 129 | 125.175.700 |
3/3/2008 | 13,00 | 13,00 | +0,15% | 12,97 | 13,10 | 13,01 | 12,97 | 13,09 | 78 | 83.695.600 |
29/2/2008 | 13,34 | 12,98 | -2,33% | 12,95 | 13,34 | 13,15 | 12,95 | 12,98 | 95 | 118.010.900 |
28/2/2008 | 13,43 | 13,29 | +0,30% | 13,17 | 13,43 | 13,29 | 13,16 | 13,29 | 65 | 62.211.700 |
27/2/2008 | 13,50 | 13,25 | -1,85% | 13,13 | 13,50 | 13,30 | 13,15 | 13,25 | 148 | 109.569.400 |
26/2/2008 | 13,70 | 13,50 | -1,46% | 13,40 | 13,70 | 13,50 | 13,45 | 13,50 | 88 | 82.397.500 |
25/2/2008 | 13,66 | 13,70 | +1,48% | 13,50 | 13,74 | 13,62 | 13,65 | 13,69 | 81 | 60.601.500 |
22/2/2008 | 13,81 | 13,50 | -2,24% | 13,49 | 14,11 | 13,55 | 13,50 | 13,80 | 157 | 298.157.800 |
21/2/2008 | 14,00 | 13,81 | -1,00% | 13,80 | 14,19 | 13,91 | 13,81 | 13,90 | 61 | 32.005.900 |
20/2/2008 | 13,88 | 13,95 | -0,36% | 13,80 | 13,99 | 13,88 | 13,92 | 13,95 | 61 | 41.799.600 |
19/2/2008 | 14,00 | 14,00 | +0,07% | 13,67 | 14,18 | 13,95 | 13,67 | 14,00 | 102 | 60.698.500 |
18/2/2008 | 13,50 | 13,99 | +4,56% | 13,49 | 13,99 | 13,84 | 13,88 | 13,99 | 131 | 271.522.400 |
15/2/2008 | 13,49 | 13,38 | -1,55% | 13,00 | 13,49 | 13,20 | 13,21 | 13,38 | 56 | 44.518.600 |
14/2/2008 | 13,84 | 13,59 | +0,07% | 13,31 | 14,00 | 13,75 | 13,39 | 13,59 | 103 | 81.953.300 |
13/2/2008 | 13,40 | 13,58 | +1,42% | 13,40 | 13,82 | 13,62 | 13,56 | 13,58 | 123 | 144.368.800 |
12/2/2008 | 12,90 | 13,39 | +5,43% | 12,90 | 13,39 | 13,21 | 13,30 | 13,39 | 254 | 319.171.300 |
11/2/2008 | 12,65 | 12,70 | +2,50% | 12,59 | 12,94 | 12,72 | 12,66 | 12,70 | 145 | 176.160.100 |
8/2/2008 | 12,80 | 12,39 | -2,82% | 12,39 | 12,89 | 12,66 | 12,30 | 12,39 | 117 | 73.781.400 |
7/2/2008 | 13,28 | 12,75 | -2,67% | 12,70 | 13,28 | 12,82 | 12,64 | 12,75 | 136 | 205.297.900 |
6/2/2008 | 13,60 | 13,10 | -5,42% | 13,10 | 13,60 | 13,17 | 13,10 | 13,25 | 151 | 221.404.000 |
1/2/2008 | 13,55 | 13,85 | +2,59% | 13,20 | 13,85 | 13,41 | 13,61 | 13,85 | 126 | 189.504.900 |
31/1/2008 | 13,80 | 13,50 | -1,46% | 13,30 | 13,81 | 13,54 | 13,40 | 13,50 | 470 | 467.392.500 |
30/1/2008 | 14,49 | 13,70 | -1,08% | 13,70 | 14,49 | 13,85 | 13,63 | 13,70 | 263 | 782.389.300 |
29/1/2008 | 14,10 | 13,85 | -0,72% | 13,70 | 14,50 | 13,95 | 13,80 | 13,85 | 147 | 115.002.600 |
28/1/2008 | 14,00 | 13,95 | -0,99% | 13,66 | 14,00 | 13,73 | 13,95 | 13,99 | 104 | 398.811.000 |
24/1/2008 | 14,21 | 14,09 | +2,10% | 13,61 | 14,50 | 14,00 | 13,90 | 14,09 | 162 | 221.587.900 |
23/1/2008 | 14,00 | 13,80 | -3,50% | 13,22 | 14,35 | 13,50 | 13,35 | 13,88 | 89 | 344.278.700 |
22/1/2008 | 13,70 | 14,30 | +2,58% | 13,70 | 15,00 | 14,19 | 13,90 | 14,29 | 156 | 283.713.300 |
21/1/2008 | 13,68 | 13,94 | -5,17% | 13,50 | 14,50 | 13,65 | 13,60 | 13,94 | 141 | 196.449.400 |
18/1/2008 | 15,25 | 14,70 | -1,67% | 14,01 | 15,26 | 14,50 | 14,45 | 14,70 | 121 | 250.219.400 |
17/1/2008 | 16,00 | 14,95 | -6,56% | 14,85 | 16,20 | 15,06 | 14,90 | 14,95 | 172 | 357.304.600 |
16/1/2008 | 15,65 | 16,00 | +0,06% | 15,35 | 16,85 | 15,93 | 15,50 | 16,00 | 82 | 123.973.400 |
15/1/2008 | 16,75 | 15,99 | -4,42% | 15,93 | 16,84 | 16,18 | 15,93 | 15,99 | 63 | 66.359.100 |
14/1/2008 | 16,49 | 16,73 | +2,89% | 16,25 | 16,90 | 16,42 | 16,50 | 16,73 | 76 | 304.381.100 |
11/1/2008 | 16,90 | 16,26 | -5,74% | 16,26 | 16,90 | 16,72 | 16,25 | 16,43 | 129 | 132.983.300 |
10/1/2008 | 16,30 | 17,25 | +6,15% | 16,30 | 17,25 | 16,64 | 17,00 | 17,29 | 131 | 137.220.300 |
9/1/2008 | 16,45 | 16,25 | -0,61% | 16,01 | 16,59 | 16,31 | 16,09 | 16,25 | 115 | 100.469.100 |
8/1/2008 | 16,50 | 16,35 | 0,00% | 16,06 | 17,00 | 16,45 | 16,35 | 16,65 | 114 | 94.423.800 |
7/1/2008 | 15,94 | 16,35 | +4,14% | 15,75 | 16,40 | 16,01 | 16,10 | 16,35 | 158 | 271.646.000 |
4/1/2008 | 17,23 | 15,70 | -7,05% | 15,32 | 17,30 | 15,78 | 15,70 | 16,00 | 248 | 477.555.900 |
3/1/2008 | 17,40 | 16,89 | -2,37% | 16,79 | 17,54 | 16,96 | 16,65 | 16,89 | 108 | 145.720.700 |
2/1/2008 | 17,60 | 17,30 | -2,81% | 17,02 | 17,80 | 17,28 | 17,02 | 17,30 | 72 | 66.549.000 |
28/12/2007 | 17,41 | 17,80 | +2,30% | 17,20 | 17,80 | 17,68 | 17,80 | 17,90 | 27 | 64.917.100 |
27/12/2007 | 17,50 | 17,40 | -0,57% | 17,26 | 17,80 | 17,45 | 17,30 | 17,40 | 64 | 210.031.300 |
26/12/2007 | 18,20 | 17,50 | -1,13% | 17,20 | 18,20 | 17,51 | 17,30 | 17,50 | 66 | 84.412.600 |
21/12/2007 | 18,00 | 17,70 | +1,72% | 17,00 | 18,00 | 17,17 | 17,25 | 17,70 | 72 | 146.523.500 |
20/12/2007 | 18,00 | 17,40 | -3,33% | 17,39 | 18,20 | 17,59 | 17,40 | 17,70 | 118 | 138.653.100 |
19/12/2007 | 18,00 | 18,00 | +0,45% | 17,45 | 18,00 | 17,73 | 17,90 | 18,00 | 83 | 794.170.500 |
18/12/2007 | 18,00 | 17,92 | -0,44% | 17,40 | 18,48 | 17,92 | 17,70 | 17,98 | 186 | 643.269.100 |
17/12/2007 | 18,79 | 18,00 | -4,20% | 17,69 | 18,90 | 18,08 | 18,00 | 18,04 | 125 | 89.906.500 |
14/12/2007 | 19,20 | 18,79 | -0,74% | 18,79 | 19,25 | 18,99 | 18,76 | 18,79 | 90 | 200.543.500 |
13/12/2007 | 18,70 | 18,93 | -1,87% | 18,60 | 19,00 | 18,81 | 18,72 | 18,93 | 141 | 433.712.400 |
12/12/2007 | 19,57 | 19,29 | +0,47% | 18,80 | 19,57 | 19,13 | 19,00 | 19,29 | 110 | 328.941.500 |
11/12/2007 | 20,05 | 19,20 | -2,98% | 19,12 | 20,05 | 19,39 | 19,12 | 19,20 | 107 | 311.355.100 |
10/12/2007 | 20,30 | 19,79 | -1,05% | 19,23 | 20,30 | 19,81 | 19,46 | 19,79 | 78 | 187.855.000 |
7/12/2007 | 20,00 | 20,00 | +0,05% | 19,75 | 20,30 | 19,92 | 19,77 | 20,00 | 106 | 142.433.900 |
6/12/2007 | 20,50 | 19,99 | -2,49% | 19,50 | 21,48 | 20,07 | 19,90 | 19,99 | 229 | 287.030.000 |
5/12/2007 | 19,71 | 20,50 | +4,65% | 19,71 | 20,50 | 19,96 | 20,23 | 20,50 | 168 | 543.372.000 |
4/12/2007 | 19,95 | 19,59 | -1,80% | 19,50 | 19,95 | 19,59 | 19,55 | 19,59 | 106 | 368.598.500 |
3/12/2007 | 20,20 | 19,95 | -2,21% | 19,86 | 20,35 | 20,07 | 19,87 | 19,95 | 52 | 49.150.400 |
30/11/2007 | 19,90 | 20,40 | +2,15% | 19,90 | 20,49 | 20,29 | 20,00 | 20,40 | 56 | 44.049.400 |
29/11/2007 | 19,50 | 19,97 | +1,94% | 19,41 | 20,20 | 19,80 | 19,81 | 19,95 | 116 | 542.019.700 |
28/11/2007 | 19,50 | 19,59 | -0,05% | 19,35 | 19,99 | 19,78 | 19,35 | 19,59 | 137 | 697.520.000 |
27/11/2007 | 19,00 | 19,60 | +2,14% | 18,71 | 19,60 | 19,19 | 19,50 | 19,60 | 72 | 92.512.300 |
26/11/2007 | 19,67 | 19,19 | -0,57% | 19,00 | 19,68 | 19,21 | 19,00 | 19,20 | 150 | 318.124.800 |
23/11/2007 | 19,35 | 19,30 | -1,03% | 19,25 | 19,80 | 19,46 | 19,30 | 19,50 | 143 | 829.416.200 |
22/11/2007 | 19,99 | 19,50 | -0,81% | 18,50 | 19,99 | 19,49 | 19,50 | 19,57 | 83 | 384.927.900 |
21/11/2007 | 20,49 | 19,66 | -5,48% | 19,66 | 20,50 | 20,01 | 19,66 | 19,90 | 117 | 485.499.900 |
19/11/2007 | 21,16 | 20,80 | -2,71% | 20,50 | 21,16 | 20,75 | 20,70 | 20,90 | 90 | 831.431.700 |
16/11/2007 | 21,54 | 21,38 | -1,02% | 21,15 | 21,63 | 21,37 | 21,16 | 21,38 | 59 | 95.972.700 |
14/11/2007 | 21,70 | 21,60 | +1,89% | 21,50 | 21,90 | 21,68 | 21,60 | 21,89 | 115 | 86.517.800 |
13/11/2007 | 20,70 | 21,20 | +2,91% | 20,50 | 21,20 | 20,71 | 21,19 | 21,20 | 118 | 375.999.400 |
12/11/2007 | 21,40 | 20,60 | -4,19% | 20,60 | 21,40 | 20,94 | 20,60 | 20,85 | 53 | 59.040.400 |
9/11/2007 | 21,60 | 21,50 | -0,23% | 20,49 | 21,70 | 21,19 | 21,50 | 21,70 | 149 | 311.955.700 |
8/11/2007 | 22,00 | 21,55 | -2,05% | 21,49 | 22,30 | 21,70 | 21,55 | 21,86 | 107 | 235.943.000 |
7/11/2007 | 22,40 | 22,00 | -2,22% | 21,90 | 22,60 | 22,11 | 22,00 | 22,05 | 113 | 166.075.600 |
6/11/2007 | 22,80 | 22,50 | -1,10% | 22,38 | 23,20 | 22,59 | 22,42 | 22,50 | 168 | 399.784.700 |
5/11/2007 | 22,84 | 22,75 | -0,61% | 22,44 | 22,85 | 22,68 | 22,68 | 22,75 | 142 | 426.440.900 |
1/11/2007 | 22,70 | 22,89 | +0,84% | 22,23 | 22,90 | 22,55 | 22,54 | 22,89 | 217 | 475.650.400 |
31/10/2007 | 22,50 | 22,70 | +1,79% | 22,10 | 22,99 | 22,65 | 22,70 | 22,90 | 378 | 1.080.864.300 |
30/10/2007 | 22,50 | 22,30 | +1,13% | 21,65 | 22,84 | 22,10 | 22,00 | 22,30 | 214 | 905.043.200 |
29/10/2007 | 22,50 | 22,05 | -0,32% | 22,05 | 23,20 | 22,56 | 22,05 | 22,12 | 305 | 973.847.000 |
26/10/2007 | 22,30 | 22,12 | +2,41% | 21,65 | 22,75 | 22,29 | 22,12 | 22,30 | 248 | 522.905.500 |
25/10/2007 | 21,78 | 21,60 | +1,17% | 21,60 | 22,39 | 21,99 | 21,50 | 21,60 | 210 | 457.075.500 |
24/10/2007 | 21,20 | 21,35 | +1,67% | 20,90 | 21,49 | 21,13 | 21,21 | 21,35 | 165 | 389.272.100 |
23/10/2007 | 20,82 | 21,00 | +1,65% | 20,80 | 21,30 | 20,99 | 20,97 | 21,00 | 94 | 169.676.700 |
22/10/2007 | 20,52 | 20,66 | +0,34% | 20,01 | 20,98 | 20,72 | 20,66 | 20,79 | 80 | 72.549.900 |
19/10/2007 | 21,20 | 20,59 | -3,74% | 20,51 | 21,30 | 20,84 | 20,58 | 20,59 | 127 | 183.163.500 |
18/10/2007 | 21,40 | 21,39 | +0,66% | 21,25 | 21,50 | 21,35 | 21,38 | 21,39 | 157 | 369.571.200 |
17/10/2007 | 21,46 | 21,25 | -0,70% | 21,20 | 21,85 | 21,32 | 21,25 | 21,32 | 133 | 998.511.500 |
16/10/2007 | 21,60 | 21,40 | -0,93% | 21,30 | 21,70 | 21,58 | 21,40 | 21,50 | 107 | 294.996.300 |
15/10/2007 | 22,54 | 21,60 | -2,92% | 21,60 | 22,87 | 21,86 | 21,60 | 21,99 | 117 | 367.130.800 |
11/10/2007 | 23,30 | 22,25 | -3,26% | 21,92 | 23,30 | 22,51 | 22,10 | 22,25 | 109 | 402.260.600 |
10/10/2007 | 23,70 | 23,00 | -2,13% | 22,86 | 23,70 | 23,06 | 22,90 | 23,00 | 157 | 1.400.878.300 |
9/10/2007 | 23,69 | 23,50 | +0,21% | 23,42 | 23,69 | 23,50 | 23,49 | 23,50 | 125 | 522.231.000 |
8/10/2007 | 23,73 | 23,45 | 0,00% | 23,25 | 23,73 | 23,44 | 23,25 | 23,45 | 68 | 112.076.100 |
5/10/2007 | 22,60 | 23,45 | +4,69% | 22,60 | 24,30 | 23,67 | 23,40 | 23,45 | 323 | 708.097.200 |
4/10/2007 | 22,65 | 22,40 | +0,04% | 22,13 | 22,70 | 22,36 | 22,16 | 22,40 | 106 | 165.083.300 |
3/10/2007 | 23,40 | 22,39 | -4,32% | 22,39 | 23,40 | 22,63 | 22,13 | 22,39 | 106 | 269.263.200 |
2/10/2007 | 23,50 | 23,40 | +0,43% | 22,79 | 23,51 | 23,22 | 23,19 | 23,40 | 161 | 379.336.300 |
1/10/2007 | 23,11 | 23,30 | -0,85% | 23,11 | 23,75 | 23,43 | 23,30 | 23,35 | 129 | 210.489.600 |
28/9/2007 | 23,70 | 23,50 | -1,47% | 23,10 | 23,79 | 23,48 | 23,27 | 23,50 | 155 | 300.997.900 |
27/9/2007 | 23,21 | 23,85 | +5,81% | 23,20 | 24,00 | 23,52 | 23,80 | 23,85 | 453 | 1.802.850.600 |
26/9/2007 | 22,11 | 22,54 | +2,64% | 22,11 | 22,65 | 22,43 | 22,50 | 22,55 | 307 | 1.179.065.600 |
25/9/2007 | 22,60 | 21,96 | -2,83% | 21,80 | 22,65 | 22,01 | 21,96 | 22,00 | 204 | 812.503.400 |
24/9/2007 | 23,89 | 22,60 | -3,34% | 22,60 | 23,90 | 23,09 | 22,60 | 23,06 | 254 | 527.402.800 |
21/9/2007 | 23,40 | 23,38 | +2,77% | 22,99 | 24,29 | 23,51 | 23,38 | 23,50 | 577 | 1.205.215.100 |
20/9/2007 | 22,50 | 22,75 | +2,52% | 22,30 | 22,98 | 22,48 | 22,75 | 22,80 | 324 | 1.622.919.700 |
19/9/2007 | 22,28 | 22,19 | +0,86% | 22,00 | 22,60 | 22,36 | 22,15 | 22,19 | 167 | 406.389.700 |
18/9/2007 | 21,60 | 22,00 | +3,04% | 21,50 | 22,00 | 21,86 | 21,85 | 22,00 | 177 | 534.320.600 |
17/9/2007 | 21,00 | 21,35 | +1,67% | 21,00 | 22,10 | 21,44 | 21,35 | 21,40 | 285 | 943.671.300 |
14/9/2007 | 21,00 | 21,00 | +0,48% | 20,49 | 21,19 | 20,78 | 21,00 | 21,09 | 145 | 892.284.200 |
13/9/2007 | 19,30 | 20,90 | +8,91% | 19,30 | 21,50 | 20,19 | 20,40 | 20,90 | 318 | 1.286.518.300 |
12/9/2007 | 19,00 | 19,19 | +0,95% | 19,00 | 19,25 | 19,14 | 19,13 | 19,19 | 69 | 2.342.689.500 |
11/9/2007 | 19,01 | 19,01 | +0,05% | 19,00 | 19,24 | 19,16 | 19,00 | 19,01 | 17 | 59.029.300 |
10/9/2007 | 19,08 | 19,00 | -0,78% | 18,85 | 19,30 | 19,03 | 19,00 | 19,10 | 89 | 169.377.500 |
6/9/2007 | 19,49 | 19,15 | -0,78% | 19,12 | 19,49 | 19,29 | 19,15 | 19,30 | 68 | 1.329.030.500 |
5/9/2007 | 19,34 | 19,30 | -3,02% | 19,10 | 19,50 | 19,27 | 19,16 | 19,30 | 103 | 918.109.800 |
4/9/2007 | 19,70 | 19,90 | +0,61% | 19,40 | 19,90 | 19,76 | 19,41 | 19,90 | 16 | 9.883.100 |
3/9/2007 | 20,00 | 19,78 | -1,00% | 19,40 | 20,10 | 19,80 | 19,40 | 19,78 | 21 | 113.484.700 |
31/8/2007 | 18,50 | 19,98 | +10,08% | 18,50 | 19,98 | 19,30 | 19,55 | 19,98 | 113 | 297.061.600 |
30/8/2007 | 18,30 | 18,15 | -1,09% | 18,15 | 18,30 | 18,28 | 17,45 | 18,30 | 55 | 67.272.900 |
29/8/2007 | 18,50 | 18,35 | -0,27% | 18,35 | 18,50 | 18,44 | 18,25 | 18,35 | 15 | 19.550.500 |
28/8/2007 | 18,49 | 18,40 | -0,54% | 18,15 | 18,49 | 18,39 | 18,15 | 18,40 | 10 | 11.770.300 |
27/8/2007 | 18,50 | 18,50 | -0,16% | 18,00 | 18,50 | 18,49 | 18,05 | 18,50 | 132 | 153.674.200 |
24/8/2007 | 18,60 | 18,53 | -0,38% | 18,11 | 18,60 | 18,53 | 18,11 | 18,53 | 28 | 489.226.600 |
23/8/2007 | 18,81 | 18,60 | -1,06% | 18,45 | 18,85 | 18,51 | 18,30 | 18,60 | 19 | 146.094.500 |
22/8/2007 | 18,60 | 18,80 | +2,73% | 18,60 | 19,00 | 18,84 | 18,80 | 18,93 | 32 | 48.048.500 |
21/8/2007 | 18,00 | 18,30 | +0,55% | 18,00 | 18,30 | 18,29 | 17,50 | 18,30 | 69 | 24.699.900 |
20/8/2007 | 18,10 | 18,20 | +5,20% | 17,60 | 18,20 | 17,85 | 17,65 | 18,20 | 24 | 253.942.400 |
17/8/2007 | 16,90 | 17,30 | +5,17% | 16,50 | 17,49 | 17,15 | 17,30 | 17,50 | 273 | 426.118.200 |
16/8/2007 | 17,40 | 16,45 | -6,00% | 15,00 | 17,40 | 15,78 | 15,60 | 16,45 | 167 | 1.018.227.300 |
15/8/2007 | 18,30 | 17,50 | -5,41% | 17,00 | 18,60 | 17,68 | 17,50 | 17,80 | 170 | 643.047.500 |
14/8/2007 | 19,50 | 18,50 | -5,13% | 18,50 | 19,50 | 18,67 | 18,50 | 18,70 | 37 | 124.391.800 |
13/8/2007 | 19,70 | 19,50 | 0,00% | 19,40 | 19,80 | 19,70 | 19,41 | 19,60 | 33 | 167.917.700 |
10/8/2007 | 20,98 | 19,50 | -7,05% | 19,50 | 20,98 | 19,74 | 19,50 | 19,98 | 71 | 231.046.800 |
9/8/2007 | 20,90 | 20,98 | -0,57% | 20,30 | 20,99 | 20,67 | 20,41 | 20,98 | 35 | 59.944.700 |
8/8/2007 | 20,50 | 21,10 | +0,48% | 20,50 | 21,50 | 21,23 | 20,90 | 21,10 | 150 | 268.036.800 |
7/8/2007 | 20,20 | 21,00 | +2,94% | 19,80 | 21,00 | 20,08 | 20,02 | 21,00 | 245 | 965.641.300 |
6/8/2007 | 19,90 | 20,40 | +2,51% | 19,29 | 20,40 | 19,31 | 20,40 | 20,50 | 95 | 1.118.758.600 |
3/8/2007 | 20,12 | 19,90 | -1,09% | 19,90 | 20,50 | 20,01 | 19,71 | 19,90 | 66 | 159.890.800 |
2/8/2007 | 20,50 | 20,12 | +0,05% | 20,12 | 20,76 | 20,12 | 20,12 | 20,45 | 31 | 203.866.700 |
1/8/2007 | 20,40 | 20,11 | -3,73% | 20,00 | 20,45 | 20,24 | 20,11 | 20,30 | 231 | 1.272.662.600 |
31/7/2007 | 20,50 | 20,89 | +4,71% | 20,21 | 21,10 | 20,81 | 0,00 | 0,00 | 393 | 3.030.238.400 |
30/7/2007 | 19,55 | 19,95 | +2,89% | 19,50 | 19,99 | 19,79 | 0,00 | 0,00 | 125 | 132.516.700 |
27/7/2007 | 19,50 | 19,39 | -2,32% | 19,30 | 19,57 | 19,42 | 0,00 | 0,00 | 34 | 45.842.100 |
26/7/2007 | 19,60 | 19,85 | +0,76% | 18,50 | 19,85 | 19,55 | 0,00 | 0,00 | 82 | 114.420.300 |
25/7/2007 | 20,00 | 19,70 | -1,45% | 19,30 | 20,05 | 19,88 | 0,00 | 0,00 | 91 | 106.979.400 |
24/7/2007 | 20,65 | 19,99 | -4,12% | 19,80 | 20,70 | 20,15 | 0,00 | 0,00 | 97 | 108.423.800 |
23/7/2007 | 21,00 | 20,85 | -3,02% | 20,50 | 21,10 | 20,84 | 0,00 | 0,00 | 101 | 109.253.400 |
20/7/2007 | 21,30 | 21,50 | -0,23% | 20,85 | 21,50 | 21,17 | 21,05 | 21,50 | 153 | 83.201.900 |
19/7/2007 | 21,35 | 21,55 | -0,23% | 21,30 | 21,85 | 21,66 | 21,31 | 21,55 | 224 | 458.582.700 |
18/7/2007 | 21,00 | 21,60 | +1,41% | 21,00 | 21,80 | 21,57 | 21,13 | 21,65 | 281 | 2.593.469.600 |
17/7/2007 | 20,15 | 21,30 | +5,71% | 20,15 | 21,45 | 20,88 | 21,25 | 21,30 | 404 | 1.006.478.200 |
16/7/2007 | 19,58 | 20,15 | +2,28% | 19,50 | 20,15 | 19,88 | 20,00 | 20,19 | 307 | 750.390.500 |
13/7/2007 | 19,00 | 19,70 | +2,34% | 18,90 | 19,70 | 19,41 | 19,70 | 19,75 | 295 | 735.175.500 |
12/7/2007 | 18,80 | 19,25 | +2,61% | 18,50 | 19,25 | 18,87 | 19,19 | 19,25 | 354 | 499.941.600 |
11/7/2007 | 18,29 | 18,76 | +2,07% | 18,15 | 18,80 | 18,55 | 18,76 | 18,79 | 201 | 924.574.300 |
10/7/2007 | 18,58 | 18,38 | -1,08% | 18,25 | 18,58 | 18,39 | 18,31 | 18,38 | 108 | 186.332.600 |
6/7/2007 | 18,20 | 18,58 | +3,51% | 18,10 | 18,59 | 18,40 | 18,50 | 18,58 | 294 | 603.457.200 |
5/7/2007 | 17,60 | 17,95 | +1,99% | 17,50 | 17,95 | 17,74 | 17,91 | 17,95 | 460 | 1.995.124.200 |
4/7/2007 | 17,70 | 17,60 | -0,56% | 17,50 | 17,70 | 17,58 | 17,60 | 17,65 | 70 | 255.492.300 |
3/7/2007 | 17,69 | 17,70 | +0,57% | 17,45 | 17,80 | 17,61 | 17,46 | 17,70 | 85 | 98.289.400 |
2/7/2007 | 17,30 | 17,60 | +1,44% | 17,25 | 17,60 | 17,53 | 17,60 | 17,65 | 69 | 106.584.800 |
29/6/2007 | 17,49 | 17,35 | -0,17% | 17,20 | 17,50 | 17,38 | 17,22 | 17,35 | 62 | 85.012.600 |
28/6/2007 | 17,19 | 17,38 | +1,11% | 17,19 | 17,40 | 17,35 | 17,30 | 17,49 | 79 | 152.378.100 |
27/6/2007 | 17,03 | 17,19 | +1,12% | 17,03 | 17,20 | 17,18 | 17,09 | 17,19 | 81 | 308.511.800 |
26/6/2007 | 17,45 | 17,00 | -1,85% | 17,00 | 17,50 | 17,30 | 17,00 | 17,48 | 124 | 469.141.400 |
25/6/2007 | 17,35 | 17,32 | -0,97% | 17,30 | 17,50 | 17,47 | 17,32 | 17,44 | 90 | 448.819.000 |
22/6/2007 | 17,79 | 17,49 | -0,91% | 17,32 | 17,80 | 17,45 | 17,38 | 17,49 | 43 | 41.890.900 |
21/6/2007 | 17,50 | 17,65 | -0,23% | 17,38 | 17,99 | 17,67 | 17,50 | 17,65 | 229 | 562.561.400 |
20/6/2007 | 17,95 | 17,69 | -1,67% | 17,51 | 18,10 | 17,82 | 17,60 | 17,69 | 77 | 47.588.900 |
19/6/2007 | 17,70 | 17,99 | +2,80% | 17,40 | 17,99 | 17,78 | 17,50 | 17,99 | 57 | 78.243.100 |
18/6/2007 | 17,55 | 17,50 | 0,00% | 17,36 | 17,55 | 17,44 | 17,50 | 17,53 | 54 | 40.479.100 |
15/6/2007 | 17,49 | 17,50 | +0,06% | 17,49 | 17,84 | 17,71 | 17,46 | 17,50 | 86 | 1.024.755.800 |
14/6/2007 | 17,50 | 17,49 | +0,46% | 17,36 | 17,73 | 17,51 | 17,38 | 17,49 | 63 | 60.421.200 |
13/6/2007 | 17,88 | 17,41 | -0,68% | 17,41 | 17,88 | 17,49 | 17,41 | 17,50 | 100 | 176.571.400 |
12/6/2007 | 17,70 | 17,53 | -1,52% | 17,53 | 18,15 | 17,95 | 17,53 | 17,98 | 73 | 84.591.500 |
11/6/2007 | 18,02 | 17,80 | +0,96% | 17,80 | 18,15 | 17,89 | 17,80 | 17,95 | 46 | 22.182.100 |
8/6/2007 | 17,80 | 17,63 | -1,62% | 17,63 | 18,10 | 17,82 | 17,63 | 18,00 | 38 | 22.635.300 |
6/6/2007 | 18,00 | 17,92 | -0,44% | 17,92 | 18,08 | 17,99 | 17,91 | 18,09 | 48 | 12.059.900 |
5/6/2007 | 17,80 | 18,00 | +2,86% | 17,80 | 18,21 | 18,12 | 18,00 | 18,14 | 119 | 165.130.000 |
4/6/2007 | 17,70 | 17,50 | -1,02% | 17,50 | 17,75 | 17,65 | 17,45 | 17,50 | 67 | 85.450.500 |
1/6/2007 | 18,05 | 17,68 | -2,86% | 17,65 | 18,11 | 17,78 | 17,67 | 17,68 | 135 | 207.410.700 |
31/5/2007 | 18,01 | 18,20 | +1,00% | 18,00 | 18,31 | 18,18 | 18,00 | 18,20 | 49 | 24.554.300 |
30/5/2007 | 17,91 | 18,02 | -1,26% | 17,70 | 18,10 | 17,90 | 18,01 | 18,10 | 45 | 61.986.600 |
29/5/2007 | 18,25 | 18,25 | 0,00% | 18,20 | 18,51 | 18,35 | 18,25 | 18,37 | 37 | 46.800.800 |
28/5/2007 | 18,14 | 18,25 | -1,35% | 18,14 | 18,44 | 18,25 | 18,25 | 18,40 | 36 | 398.066.500 |
25/5/2007 | 18,40 | 18,50 | +2,78% | 18,28 | 18,56 | 18,49 | 18,50 | 18,52 | 31 | 54.737.000 |
24/5/2007 | 18,70 | 18,00 | -4,00% | 18,00 | 18,70 | 18,50 | 18,00 | 18,49 | 82 | 133.764.300 |
23/5/2007 | 18,30 | 18,75 | +0,81% | 18,30 | 18,80 | 18,72 | 18,75 | 18,85 | 130 | 235.343.800 |
22/5/2007 | 18,59 | 18,60 | -1,80% | 18,49 | 18,60 | 18,51 | 18,60 | 18,65 | 104 | 242.583.400 |
21/5/2007 | 18,05 | 18,94 | +4,64% | 18,00 | 18,94 | 18,51 | 18,60 | 18,94 | 151 | 67.751.100 |
18/5/2007 | 17,91 | 18,10 | +1,06% | 17,90 | 18,10 | 17,98 | 18,10 | 18,15 | 44 | 23.385.400 |
17/5/2007 | 18,10 | 17,91 | -0,50% | 17,90 | 18,10 | 17,99 | 17,91 | 18,00 | 43 | 62.615.100 |
16/5/2007 | 18,61 | 18,00 | -3,17% | 17,91 | 18,61 | 18,44 | 18,00 | 18,27 | 104 | 361.822.800 |
15/5/2007 | 18,30 | 18,59 | -0,54% | 18,12 | 18,61 | 18,53 | 18,59 | 18,65 | 63 | 123.050.700 |
14/5/2007 | 18,65 | 18,69 | -1,63% | 18,40 | 18,80 | 18,57 | 18,03 | 18,70 | 70 | 133.737.400 |
11/5/2007 | 17,60 | 19,00 | +7,04% | 17,38 | 19,00 | 18,34 | 18,65 | 19,00 | 468 | 531.958.300 |
10/5/2007 | 17,75 | 17,75 | -1,33% | 17,42 | 17,89 | 17,75 | 17,75 | 17,87 | 47 | 321.680.800 |
9/5/2007 | 17,55 | 17,99 | +2,51% | 17,44 | 17,99 | 17,69 | 17,70 | 17,99 | 135 | 1.037.919.600 |
8/5/2007 | 17,60 | 17,55 | -1,07% | 17,55 | 17,70 | 17,68 | 17,55 | 17,67 | 70 | 58.546.800 |
7/5/2007 | 17,55 | 17,74 | -0,34% | 17,55 | 17,79 | 17,74 | 17,74 | 17,78 | 152 | 36.555.900 |
4/5/2007 | 17,70 | 17,80 | -1,11% | 17,33 | 17,90 | 17,79 | 17,80 | 17,84 | 136 | 682.809.500 |
3/5/2007 | 17,65 | 18,00 | +2,10% | 17,65 | 18,00 | 17,76 | 17,90 | 18,00 | 105 | 378.990.000 |
2/5/2007 | 17,80 | 17,63 | -2,00% | 17,63 | 17,99 | 17,90 | 17,60 | 17,86 | 84 | 120.662.600 |
30/4/2007 | 17,90 | 17,99 | -0,33% | 17,72 | 18,06 | 18,00 | 17,82 | 17,99 | 130 | 339.775.400 |
27/4/2007 | 17,70 | 18,05 | +0,84% | 17,56 | 18,05 | 17,91 | 17,75 | 18,06 | 193 | 563.210.300 |
26/4/2007 | 17,95 | 17,90 | -0,72% | 17,65 | 17,95 | 17,81 | 17,65 | 17,90 | 75 | 57.367.900 |
25/4/2007 | 17,90 | 18,03 | +0,11% | 17,90 | 18,30 | 18,02 | 18,00 | 18,03 | 339 | 1.938.162.100 |
24/4/2007 | 17,82 | 18,01 | +0,50% | 17,81 | 18,20 | 18,02 | 18,01 | 18,10 | 309 | 423.373.400 |
23/4/2007 | 18,01 | 17,92 | -1,54% | 17,92 | 18,10 | 18,01 | 17,91 | 18,00 | 114 | 106.308.800 |
20/4/2007 | 18,01 | 18,20 | +0,55% | 17,95 | 18,20 | 18,02 | 18,10 | 18,20 | 187 | 458.312.900 |
19/4/2007 | 18,25 | 18,10 | -1,04% | 17,95 | 18,28 | 18,10 | 18,10 | 18,13 | 310 | 154.037.600 |
18/4/2007 | 18,28 | 18,29 | +0,49% | 18,03 | 18,29 | 18,18 | 18,05 | 18,29 | 208 | 95.283.400 |
17/4/2007 | 18,29 | 18,20 | +0,89% | 17,97 | 18,30 | 18,10 | 18,10 | 18,20 | 258 | 558.570.100 |
16/4/2007 | 17,90 | 18,04 | +1,06% | 17,47 | 18,27 | 17,92 | 18,04 | 18,05 | 559 | 1.260.726.000 |
13/4/2007 | 17,99 | 17,85 | -0,28% | 17,80 | 18,01 | 17,93 | 17,85 | 17,95 | 201 | 237.413.700 |
12/4/2007 | 17,65 | 17,90 | +1,13% | 17,00 | 18,15 | 17,88 | 17,90 | 18,00 | 336 | 446.485.500 |
11/4/2007 | 17,84 | 17,70 | -1,67% | 17,65 | 18,01 | 17,72 | 17,70 | 17,74 | 504 | 1.831.902.900 |
10/4/2007 | 17,90 | 18,00 | -0,83% | 17,71 | 18,08 | 17,95 | 18,00 | 18,08 | 534 | 563.283.700 |
9/4/2007 | 17,99 | 18,15 | +0,83% | 17,63 | 18,15 | 17,79 | 17,75 | 18,15 | 758 | 1.658.457.900 |
5/4/2007 | 18,40 | 18,00 | -2,12% | 18,00 | 18,45 | 18,26 | 17,96 | 18,00 | 498 | 846.784.100 |
4/4/2007 | 18,48 | 18,39 | -1,61% | 18,18 | 18,50 | 18,37 | 18,25 | 18,40 | 557 | 936.505.200 |
3/4/2007 | 18,56 | 18,69 | +0,48% | 18,23 | 18,90 | 18,62 | 18,51 | 18,69 | 1.205 | 1.663.009.200 |
2/4/2007 | 18,50 | 18,60 | 0,00% | 17,56 | 18,60 | 18,30 | 18,60 | 18,65 | 6.664 | 9.621.280.300 |