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

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

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

Tempo Gráfico: 10 Anos

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

PRIO3 - PETRORIO - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 41,98 42,72 +0,07% 41,98 42,86 42,54 42,71 42,76 17.988 23.178.459.400
20/1/2025 42,70 42,69 -0,05% 42,58 43,17 42,87 42,68 42,73 16.197 25.870.829.700
17/1/2025 42,14 42,71 +1,76% 41,36 42,76 42,19 42,61 42,72 21.148 38.810.071.700
16/1/2025 42,78 41,97 -2,40% 41,17 42,83 42,03 41,91 41,97 29.119 39.645.732.600
15/1/2025 42,50 43,00 +1,90% 42,16 43,42 42,80 42,98 43,00 28.276 94.131.298.800
14/1/2025 42,41 42,20 -0,78% 42,09 42,58 42,27 42,18 42,20 23.091 43.403.778.200
13/1/2025 43,09 42,53 -0,23% 42,50 43,54 42,66 42,52 42,55 28.414 41.400.272.500
10/1/2025 42,88 42,63 +1,60% 42,46 43,71 43,05 42,61 42,64 47.114 73.184.686.800
9/1/2025 41,38 41,96 +1,35% 41,38 42,04 41,89 41,95 42,00 17.938 24.613.341.900
8/1/2025 41,79 41,40 -0,55% 41,13 42,25 41,37 41,31 41,40 34.850 56.972.315.800
7/1/2025 41,33 41,63 +1,59% 41,11 42,14 41,66 41,63 41,72 21.608 28.233.454.600
6/1/2025 41,30 40,98 +0,89% 40,98 41,95 41,38 40,98 41,00 23.301 31.561.436.600
3/1/2025 41,26 40,62 -0,37% 40,38 41,26 40,62 40,60 40,63 21.884 34.191.273.300
2/1/2025 40,31 40,77 +1,54% 40,21 41,38 40,95 40,77 40,93 28.432 29.846.789.800
30/12/2024 40,15 40,15 +0,60% 39,81 40,65 40,20 40,15 40,16 15.912 35.208.373.200
27/12/2024 40,18 39,91 +0,03% 39,82 40,61 40,06 39,90 39,95 19.549 18.405.311.100
26/12/2024 39,36 39,90 +1,66% 39,25 40,45 40,00 39,89 39,91 20.642 20.579.033.100
23/12/2024 39,80 39,25 -2,53% 38,80 40,15 39,24 39,24 39,25 27.698 30.467.334.500
20/12/2024 39,50 40,27 +1,49% 39,43 40,44 40,21 40,26 40,28 24.578 57.290.784.400
19/12/2024 40,10 39,68 -0,60% 39,68 40,46 39,94 39,68 39,80 28.108 32.890.953.600
18/12/2024 41,30 39,92 -3,39% 39,38 41,53 40,22 39,85 39,92 45.274 52.423.229.200
17/12/2024 40,94 41,32 +0,41% 40,90 41,84 41,35 41,32 41,50 43.670 41.127.406.700
16/12/2024 41,38 41,15 -0,84% 41,14 41,79 41,38 41,14 41,15 26.454 29.152.784.900
13/12/2024 41,25 41,50 +1,10% 41,00 41,68 41,44 41,50 41,52 31.455 39.267.974.300
12/12/2024 41,76 41,05 -2,24% 40,95 42,14 41,24 41,05 41,10 36.446 37.001.942.100
11/12/2024 40,36 41,99 +4,84% 40,20 42,48 41,51 41,99 42,00 51.482 77.860.026.200
10/12/2024 40,14 40,05 +0,38% 40,03 40,74 40,26 40,03 40,05 18.380 26.771.269.000
9/12/2024 40,05 39,90 +0,50% 39,80 40,41 40,07 39,89 39,90 15.942 22.660.722.000
6/12/2024 40,41 39,70 -2,36% 39,67 40,42 39,96 39,70 39,84 22.566 25.265.184.400
5/12/2024 39,78 40,66 +2,39% 39,70 41,05 40,56 40,65 40,68 21.812 30.730.405.100
4/12/2024 40,44 39,71 -2,70% 39,63 40,78 40,09 39,71 39,80 24.593 35.354.695.000
3/12/2024 40,23 40,81 +2,03% 39,98 40,97 40,58 40,80 40,84 22.663 25.179.166.000
2/12/2024 40,13 40,00 -0,35% 39,55 40,62 40,15 40,00 40,10 23.545 40.087.326.100
29/11/2024 39,23 40,14 +1,70% 38,78 40,29 39,85 40,13 40,15 36.131 42.610.388.500
28/11/2024 39,57 39,47 -0,25% 39,25 40,32 39,87 39,47 39,56 23.984 30.520.251.600
27/11/2024 39,86 39,57 -0,70% 39,52 40,41 39,89 39,53 39,60 22.087 24.831.342.000
26/11/2024 40,06 39,85 0,00% 39,60 40,65 40,12 39,85 39,91 25.760 31.558.866.400
25/11/2024 40,40 39,85 -1,36% 39,85 40,73 40,04 39,85 39,90 17.003 28.175.291.600
22/11/2024 39,09 40,40 +3,25% 39,09 40,55 39,84 40,30 40,40 26.776 61.897.374.900
21/11/2024 39,80 39,13 -1,61% 39,13 40,16 39,52 39,13 39,20 18.325 21.831.000.000
19/11/2024 40,13 39,77 -1,07% 39,51 40,20 39,70 39,74 39,80 20.638 26.034.287.300
18/11/2024 39,70 40,20 +1,26% 39,50 40,47 40,08 40,18 40,20 19.263 28.847.968.300
14/11/2024 39,35 39,70 +0,89% 39,17 39,99 39,70 39,70 39,79 20.974 30.683.763.800
13/11/2024 39,30 39,35 +0,38% 38,62 39,53 38,97 39,35 39,43 31.583 50.589.800.500
12/11/2024 39,50 39,20 -0,28% 39,20 39,67 39,41 39,20 39,21 23.283 21.126.921.000
11/11/2024 38,85 39,31 +0,87% 38,58 39,73 39,35 39,31 39,35 24.024 29.865.423.600
8/11/2024 39,64 38,97 -2,36% 38,82 39,94 39,23 38,97 38,98 27.072 34.318.022.200
7/11/2024 40,61 39,91 -2,40% 39,73 40,80 40,08 39,90 39,93 20.584 27.381.358.900
6/11/2024 39,00 40,89 +1,39% 38,85 41,05 40,28 40,75 40,89 33.132 43.380.284.400
5/11/2024 40,90 40,33 -1,35% 39,96 41,07 40,33 40,33 40,38 20.330 28.039.282.900
4/11/2024 40,35 40,88 +2,58% 40,33 41,34 40,93 40,87 40,90 26.204 36.149.930.500
1/11/2024 41,36 39,85 -2,76% 39,65 41,46 40,12 39,85 39,86 28.565 45.745.040.400
31/10/2024 41,21 40,98 -0,56% 40,64 41,44 40,96 40,96 41,00 16.082 25.136.945.900
30/10/2024 40,99 41,21 +1,75% 40,90 41,56 41,23 41,19 41,21 20.799 31.077.318.900
29/10/2024 41,25 40,50 -1,10% 39,91 41,39 40,33 40,50 40,51 28.965 42.803.242.800
28/10/2024 40,50 40,95 -1,68% 40,25 41,12 40,72 40,94 40,95 29.084 36.661.134.500
25/10/2024 42,15 41,65 -0,74% 41,36 42,39 41,68 41,63 41,65 21.937 48.335.708.800
24/10/2024 41,44 41,96 +1,84% 41,07 42,06 41,62 41,96 41,98 18.225 24.461.088.500
23/10/2024 41,43 41,20 -0,99% 40,91 41,75 41,26 41,17 41,20 27.401 30.135.661.400
22/10/2024 41,89 41,61 -0,74% 41,51 42,10 41,77 41,61 41,70 19.351 26.717.734.800
21/10/2024 42,80 41,92 -0,62% 41,54 42,89 41,99 41,91 41,93 19.622 32.240.858.800
18/10/2024 42,76 42,18 -1,22% 42,10 42,99 42,42 42,17 42,29 19.417 31.558.739.000
17/10/2024 42,81 42,70 -0,16% 42,30 42,96 42,56 42,67 42,70 24.986 26.848.651.100
16/10/2024 43,52 42,77 -1,22% 42,52 43,67 42,88 42,77 42,79 26.585 63.246.857.100
15/10/2024 42,09 43,30 -0,30% 41,99 43,44 42,99 43,30 43,33 31.062 63.378.112.400
14/10/2024 43,70 43,43 -1,88% 43,43 44,26 43,80 43,43 43,45 23.528 30.565.961.300
11/10/2024 44,51 44,26 -1,38% 44,10 44,75 44,35 44,25 44,32 21.912 27.109.109.100
10/10/2024 44,10 44,88 +2,70% 44,00 45,07 44,61 44,88 44,90 28.697 36.768.723.800
9/10/2024 44,21 43,70 -0,93% 43,55 44,32 43,90 43,70 43,80 25.477 30.912.710.000
8/10/2024 44,17 44,11 -3,12% 43,89 44,76 44,26 44,11 44,19 22.922 44.828.044.500
7/10/2024 44,90 45,53 +1,61% 44,77 45,55 45,26 45,49 45,53 23.515 39.828.189.800
4/10/2024 44,71 44,81 +0,45% 44,02 44,90 44,50 44,76 44,81 29.152 27.554.556.800
3/10/2024 44,11 44,61 +1,11% 43,78 44,92 44,53 44,60 44,63 36.483 78.082.601.100
2/10/2024 45,15 44,12 -0,32% 44,12 45,68 44,73 44,12 44,17 37.759 55.918.123.700
1/10/2024 43,00 44,26 +2,15% 42,85 44,77 44,07 44,25 44,29 48.604 63.467.550.800
30/9/2024 43,84 43,33 +1,62% 43,07 44,02 43,41 43,32 43,35 24.727 32.757.113.300
26/9/2024 43,82 42,64 -4,84% 42,46 43,91 42,98 42,64 42,65 49.163 83.231.426.900
25/9/2024 46,45 44,81 -3,72% 44,67 46,86 45,29 44,80 44,82 30.593 50.897.074.600
24/9/2024 45,52 46,54 +4,40% 45,31 46,61 46,05 46,53 46,54 33.568 76.025.208.800
23/9/2024 44,15 44,58 +0,86% 43,92 45,01 44,56 44,58 44,64 22.785 32.025.231.600
20/9/2024 43,70 44,20 +0,43% 43,21 44,30 43,82 44,20 44,22 25.001 42.290.927.000
19/9/2024 44,06 44,01 +1,90% 42,92 44,37 43,75 44,00 44,01 33.912 79.290.072.600
18/9/2024 43,10 43,19 -0,39% 42,70 43,70 43,21 43,18 43,20 17.422 24.475.314.100
17/9/2024 42,69 43,36 +1,45% 42,52 43,37 43,10 43,35 43,37 14.490 19.313.829.100
16/9/2024 43,60 42,74 -1,32% 42,74 43,80 43,07 42,74 42,76 15.196 23.336.696.600
13/9/2024 42,84 43,31 +2,44% 42,73 43,89 43,43 43,30 43,36 23.684 32.835.332.800
12/9/2024 42,78 42,28 -0,59% 42,00 43,23 42,59 42,28 42,30 21.835 31.082.472.100
11/9/2024 42,41 42,53 +0,78% 42,20 43,28 42,73 42,52 42,59 36.048 48.598.855.200
10/9/2024 41,50 42,20 +0,57% 40,54 42,40 41,42 42,20 42,28 40.173 64.855.497.000
9/9/2024 42,66 41,96 -1,18% 41,92 42,77 42,17 41,96 41,98 26.088 35.468.925.800
6/9/2024 43,64 42,46 -2,44% 42,40 43,87 42,95 42,46 42,48 26.163 35.829.421.200
5/9/2024 43,96 43,52 -0,46% 43,52 44,21 43,83 43,51 43,52 28.640 53.812.272.300
4/9/2024 44,53 43,72 -1,31% 43,72 44,95 44,30 43,72 43,79 33.169 56.598.165.700
3/9/2024 46,35 44,30 -5,16% 44,26 46,44 44,94 44,30 44,31 45.051 80.796.754.400
2/9/2024 46,80 46,71 -0,28% 46,27 47,12 46,63 46,70 46,72 13.761 17.516.388.400
30/8/2024 46,66 46,84 +0,24% 46,04 46,98 46,61 46,81 46,85 22.494 45.805.257.800
29/8/2024 47,25 46,73 -1,33% 46,41 47,44 46,84 46,73 46,75 19.826 28.069.403.300
28/8/2024 47,45 47,36 -0,80% 46,66 47,54 47,20 47,36 47,40 24.343 35.653.967.100
27/8/2024 47,25 47,74 +1,04% 47,05 47,89 47,57 47,73 47,74 14.998 31.939.474.600
26/8/2024 47,61 47,25 +0,43% 47,22 48,49 47,71 47,25 47,47 19.931 34.287.488.500
23/8/2024 47,52 47,05 +0,41% 46,91 47,60 47,17 47,04 47,06 17.564 27.534.586.300
22/8/2024 46,70 46,86 +0,02% 46,51 47,20 46,90 46,81 46,88 20.884 31.144.083.800
21/8/2024 47,82 46,85 -2,05% 46,73 48,17 47,18 46,82 46,85 23.393 32.259.153.200
20/8/2024 47,93 47,83 -0,13% 47,32 48,20 47,76 47,82 47,85 19.938 30.077.734.500
19/8/2024 49,61 47,89 -2,66% 47,64 49,65 48,18 47,89 47,90 44.065 56.881.262.300
16/8/2024 48,25 49,20 +0,57% 47,75 49,71 48,90 49,20 49,25 4.412 61.969.894.000
15/8/2024 49,85 48,92 -1,37% 48,73 50,12 49,22 48,89 48,94 9.361 41.956.459.100
14/8/2024 49,25 49,60 +0,96% 48,85 49,89 49,46 49,60 49,61 7.971 42.556.186.900
13/8/2024 49,00 49,13 +1,09% 48,48 49,43 49,01 49,10 49,13 8.431 45.856.601.400
12/8/2024 48,00 48,60 +1,61% 47,71 48,89 48,46 48,58 48,67 3.107 42.414.088.900
9/8/2024 48,10 47,83 +3,17% 47,70 49,15 48,37 47,82 47,83 8.096 70.506.484.700
8/8/2024 44,99 46,36 +2,86% 44,55 46,46 45,94 46,35 46,37 8.547 33.715.445.500
7/8/2024 45,06 45,07 +4,21% 44,16 45,39 44,84 45,00 45,07 8.395 45.048.101.600
6/8/2024 43,95 43,25 -3,18% 43,25 44,39 43,72 43,25 43,29 6.636 63.055.296.100
5/8/2024 44,60 44,67 -2,91% 44,49 45,56 44,85 44,67 44,77 1.268 57.091.165.700
2/8/2024 47,80 46,01 -4,13% 45,82 48,01 46,30 46,00 46,04 4.193 54.707.718.300
1/8/2024 48,41 47,99 -0,12% 47,52 49,15 48,50 47,95 47,99 9.494 51.642.015.100
31/7/2024 47,96 48,05 +2,15% 47,31 48,20 47,78 48,04 48,05 3.230 32.902.252.100
30/7/2024 47,28 47,04 -0,30% 46,81 48,17 47,42 46,88 47,04 2.540 28.302.689.100
29/7/2024 47,62 47,18 -0,67% 46,91 48,68 47,51 47,18 47,30 5.256 46.097.312.300
26/7/2024 45,88 47,50 +3,67% 45,82 47,89 46,97 47,49 47,50 5.822 48.550.547.800
25/7/2024 45,50 45,82 -0,39% 45,21 45,91 45,61 45,78 45,84 627 31.395.997.200
24/7/2024 43,99 46,00 +5,02% 43,81 46,28 45,26 45,95 46,02 963 77.381.316.300
23/7/2024 44,50 43,80 -1,99% 43,62 44,60 44,01 43,76 43,85 8.390 26.604.213.100
22/7/2024 45,25 44,69 -1,32% 44,68 45,37 44,90 44,68 44,70 1.313 15.303.938.000
19/7/2024 45,48 45,29 -0,40% 45,11 45,76 45,39 45,40 45,33 3.296 18.579.200.200
18/7/2024 46,12 45,47 -1,52% 45,09 46,75 45,68 45,46 45,47 5.978 26.083.174.000
17/7/2024 45,80 46,17 +1,58% 45,62 46,17 45,88 46,13 46,17 1.978 18.870.071.100
16/7/2024 46,16 45,45 -2,30% 45,45 46,41 45,80 45,44 45,50 2.598 18.789.959.000
15/7/2024 45,59 46,52 +2,04% 45,55 46,82 46,43 46,43 46,54 4.949 31.793.274.700
12/7/2024 45,38 45,59 +0,51% 45,38 45,98 45,68 45,57 45,61 9.673 21.770.014.500
11/7/2024 45,48 45,36 -0,24% 44,88 45,77 45,25 45,28 45,36 5.862 20.926.810.700
10/7/2024 45,41 45,47 +0,13% 44,80 45,90 45,39 45,43 45,48 7.006 27.306.700.000
9/7/2024 45,16 45,41 +0,13% 44,74 45,65 45,28 45,40 45,42 5.688 15.632.363.500
8/7/2024 46,37 45,35 -2,58% 45,05 46,65 45,49 45,34 45,36 8.539 25.972.761.400
5/7/2024 46,35 46,55 +0,32% 45,88 46,66 46,26 46,54 46,56 1.843 25.267.538.900
4/7/2024 45,95 46,40 +0,67% 45,43 46,86 46,24 46,37 46,44 8.905 30.094.104.100
3/7/2024 45,94 46,09 +0,77% 45,86 46,67 46,28 46,07 46,10 8.865 29.202.437.000
2/7/2024 45,36 45,74 +1,42% 45,17 46,30 45,89 45,73 45,80 8.009 62.846.688.700
1/7/2024 43,83 45,10 +3,06% 43,76 45,54 44,78 45,10 45,14 8.810 48.230.692.600
28/6/2024 43,32 43,76 +1,34% 43,15 44,15 43,80 43,75 43,77 2.735 32.071.476.300
27/6/2024 43,48 43,18 +0,37% 42,56 43,66 43,06 43,17 43,20 446 33.227.487.700
26/6/2024 41,89 43,02 +2,38% 41,70 43,39 42,91 43,01 43,04 3.705 39.996.239.200
25/6/2024 42,11 42,02 -0,14% 41,57 42,25 41,91 42,02 42,03 6.984 17.912.873.500
24/6/2024 41,42 42,08 +1,81% 41,25 42,28 41,88 42,07 42,11 7.045 21.179.829.200
21/6/2024 40,99 41,33 +0,93% 40,90 41,75 41,38 41,32 41,38 2.538 55.077.165.100
20/6/2024 41,65 40,95 -0,87% 40,88 41,90 41,18 40,93 40,95 8.966 23.801.896.600
19/6/2024 41,11 41,31 +0,15% 40,67 41,55 41,17 41,30 41,37 5.920 23.649.194.100
18/6/2024 41,70 41,25 -1,13% 41,09 42,05 41,43 41,25 41,27 5.117 49.917.004.200
17/6/2024 41,89 41,72 -0,69% 41,26 42,30 41,75 41,72 41,80 3.304 32.210.799.300
14/6/2024 42,05 42,01 +0,36% 41,71 42,33 42,00 42,00 42,03 6.382 36.474.498.400
13/6/2024 42,61 41,86 -1,94% 41,78 42,96 42,10 41,86 41,90 1.206 40.395.928.200
12/6/2024 42,90 42,69 +0,33% 42,51 43,50 42,95 42,68 42,70 1.252 70.915.034.100
11/6/2024 41,05 42,55 +4,29% 40,94 42,78 42,22 42,55 42,56 1.457 56.913.890.000
10/6/2024 40,03 40,80 +2,20% 39,95 41,45 40,87 40,80 40,82 6.702 45.504.817.200
7/6/2024 39,71 39,92 -0,62% 39,49 40,57 40,03 39,89 39,93 1.257 38.628.355.700
6/6/2024 39,87 40,17 +0,07% 39,79 40,49 40,13 40,17 39,97 8.223 34.480.416.300
5/6/2024 41,10 40,14 -1,83% 39,89 41,68 40,59 40,14 40,16 9.209 55.609.441.200
4/6/2024 40,60 40,89 -0,68% 39,29 41,10 40,25 40,88 40,90 4.946 73.686.444.500
3/6/2024 41,69 41,17 -1,06% 40,71 41,94 41,25 41,16 41,20 93 23.970.436.500
31/5/2024 42,11 41,61 -1,93% 41,39 42,58 41,73 41,60 41,61 7.762 54.962.338.000
29/5/2024 43,15 42,43 -1,69% 41,95 43,16 42,36 42,43 42,44 8.511 41.753.961.700
28/5/2024 44,19 43,16 -1,17% 43,08 44,35 43,55 43,15 43,21 7.835 31.428.814.400
27/5/2024 43,64 43,67 +0,51% 43,51 43,94 43,71 43,65 43,67 3.078 19.267.779.300
24/5/2024 44,70 43,45 -2,29% 43,34 44,84 43,77 43,44 43,46 3.090 36.613.212.100
23/5/2024 44,40 44,47 +0,59% 43,80 44,64 44,28 44,47 44,49 4.995 38.349.574.700
22/5/2024 45,58 44,21 -3,58% 43,87 45,65 44,45 44,19 44,24 3.837 65.048.907.000
21/5/2024 47,19 45,85 -3,47% 45,68 47,19 46,24 45,84 45,86 4.995 47.318.341.800
20/5/2024 47,80 47,50 -1,29% 47,50 48,43 47,74 47,50 47,57 740 41.795.982.700
17/5/2024 47,40 48,12 +1,56% 47,35 48,45 47,90 48,08 48,12 1.161 63.853.590.600
16/5/2024 47,30 47,38 +0,81% 46,70 47,99 47,46 47,38 47,40 723 49.109.677.300
15/5/2024 46,02 47,00 +2,37% 45,97 47,30 46,87 46,99 47,00 6.491 46.704.873.200
14/5/2024 46,00 45,91 -1,06% 44,92 46,82 45,86 45,91 45,93 2.146 74.958.637.900
13/5/2024 47,28 46,40 -1,28% 46,27 47,66 46,74 46,38 46,40 3.243 29.126.360.300
10/5/2024 46,78 47,00 +0,47% 46,65 47,28 47,04 46,98 47,00 764 27.954.154.600
9/5/2024 46,30 46,78 +0,52% 45,82 47,30 46,72 46,78 46,81 5.777 42.433.932.600
8/5/2024 47,05 46,54 -1,34% 46,51 47,82 47,15 46,52 46,54 2.359 51.183.502.100
7/5/2024 47,02 47,17 -0,04% 46,65 47,46 47,05 47,17 47,18 7.236 30.045.658.900
6/5/2024 47,09 47,19 +0,94% 46,58 47,78 47,34 47,16 47,20 3.091 54.574.355.900
3/5/2024 47,75 46,75 -1,41% 46,28 47,79 46,79 46,74 46,75 4.665 60.752.881.400
2/5/2024 48,05 47,42 -1,21% 47,26 48,08 47,57 47,41 47,44 8.220 42.522.468.100
30/4/2024 49,21 48,00 -3,15% 47,98 49,43 48,24 47,99 48,00 3.311 52.002.402.000
29/4/2024 49,20 49,56 +0,63% 48,83 49,56 49,25 49,54 49,56 7.649 23.258.911.600
26/4/2024 49,60 49,25 -0,28% 48,95 49,95 49,33 49,23 49,26 139 30.573.842.200
25/4/2024 48,32 49,39 +1,98% 47,75 49,56 48,66 49,37 49,40 5.345 32.072.584.100
24/4/2024 49,00 48,43 -1,53% 48,12 49,33 48,57 48,40 48,44 2.579 33.679.127.700
23/4/2024 47,50 49,18 +2,46% 47,35 49,18 48,53 49,13 49,18 4.062 40.773.156.900
22/4/2024 48,40 48,00 -1,64% 47,69 48,82 48,29 48,00 48,06 8.781 49.241.182.600
19/4/2024 49,29 48,80 -0,89% 48,12 49,47 48,83 48,80 48,81 8.340 49.490.694.500
18/4/2024 48,83 49,24 +1,05% 48,75 49,84 49,29 49,22 49,24 3.027 32.210.373.300
17/4/2024 49,78 48,73 -2,15% 48,40 49,78 48,84 48,60 48,73 8.821 45.406.983.400
16/4/2024 49,92 49,80 -0,60% 49,22 50,31 49,72 49,80 49,81 4.420 40.870.253.300
15/4/2024 50,98 50,10 -1,49% 49,89 50,98 50,24 50,08 50,11 5.526 54.520.870.900
12/4/2024 51,61 50,86 +2,13% 50,44 52,13 51,27 50,86 50,89 7.630 84.641.310.300
11/4/2024 50,06 49,80 -0,78% 49,50 50,49 49,94 49,75 49,80 9.707 39.376.457.400
10/4/2024 49,76 50,19 +0,70% 49,35 50,60 49,92 50,17 50,20 4.558 45.663.285.400
9/4/2024 49,70 49,84 +0,36% 48,90 49,96 49,34 49,80 49,85 9.304 33.454.249.400
8/4/2024 50,49 49,66 -1,57% 49,38 50,62 49,76 49,65 49,67 194 39.139.053.700
5/4/2024 50,23 50,45 +0,80% 49,11 51,00 50,29 50,45 50,50 650 50.690.853.900
4/4/2024 49,27 50,05 +1,34% 49,12 50,88 50,38 50,04 50,06 9.583 53.039.697.000
3/4/2024 49,40 49,39 +0,69% 48,92 49,72 49,33 49,39 49,41 7.379 42.368.670.200
2/4/2024 48,69 49,05 +1,36% 48,60 49,30 48,99 49,05 49,07 1.954 42.712.675.200
1/4/2024 48,92 48,39 -0,72% 48,21 48,94 48,49 48,39 48,40 5.674 22.971.899.500
28/3/2024 47,62 48,74 +3,53% 47,52 49,09 48,45 48,70 48,75 1.082 41.829.531.100
27/3/2024 46,99 47,08 -0,44% 46,62 47,44 46,99 46,99 47,08 4.787 22.850.401.400
26/3/2024 48,10 47,29 -0,80% 47,14 48,55 47,49 47,25 47,29 2.978 34.395.666.100
25/3/2024 46,90 47,67 +2,10% 46,34 48,11 47,44 47,66 47,69 561 37.157.566.900
22/3/2024 47,38 46,69 -0,87% 46,43 47,45 46,78 46,69 46,70 2.707 22.215.916.100
21/3/2024 47,49 47,10 -0,74% 47,00 48,30 47,38 47,08 47,10 762 46.004.606.700
20/3/2024 48,93 47,45 -3,58% 46,95 49,17 47,53 47,45 47,48 6.334 71.322.861.700
19/3/2024 47,99 49,21 +3,04% 47,52 49,73 48,97 49,19 49,23 9.021 38.117.025.300
18/3/2024 48,16 47,76 -0,08% 46,92 48,19 47,51 47,65 47,76 337 45.315.099.800
15/3/2024 48,33 47,80 -1,65% 46,94 48,70 47,65 47,73 47,83 3.427 56.644.562.200
14/3/2024 48,97 48,60 -0,65% 48,41 49,70 48,89 48,58 48,60 7.758 55.778.528.400
13/3/2024 47,75 48,92 +2,99% 47,60 49,17 48,82 48,91 48,93 1.763 94.895.017.600
12/3/2024 45,35 47,50 +5,79% 45,17 47,97 46,93 47,50 47,55 2.960 77.398.025.100
11/3/2024 44,49 44,90 +0,45% 43,65 45,60 45,00 44,80 44,92 8.306 45.212.481.600
8/3/2024 43,30 44,70 +3,11% 43,28 45,46 44,73 0,00 0,00 1.369 59.036.625.900
7/3/2024 43,63 43,35 -0,66% 43,35 43,98 43,57 43,35 43,50 3.860 19.564.803.200
6/3/2024 44,25 43,64 -1,53% 43,24 44,79 44,05 43,63 43,65 3.454 48.622.165.000
5/3/2024 44,01 44,32 +0,48% 43,80 44,41 44,15 44,30 44,34 4.589 20.436.402.400
4/3/2024 44,30 44,11 -0,54% 44,11 44,68 44,32 44,10 44,16 813 15.810.552.000
1/3/2024 44,06 44,35 +1,46% 44,03 45,09 44,58 44,35 44,50 6.035 21.185.757.900
29/2/2024 44,37 43,71 -1,78% 43,70 44,45 43,86 43,70 43,74 551 37.302.176.600
28/2/2024 45,00 44,50 -1,98% 44,02 45,17 44,39 44,41 44,50 852 52.294.598.100
27/2/2024 45,87 45,40 -1,00% 44,77 46,18 45,33 45,39 45,40 5.272 42.455.122.100
26/2/2024 45,56 45,86 +0,13% 45,32 46,50 45,96 45,85 45,88 2.621 20.199.856.600
23/2/2024 46,56 45,80 -2,45% 45,40 46,94 46,10 0,00 0,00 5.206 47.317.145.600
22/2/2024 47,30 46,95 -0,11% 46,61 47,78 46,92 46,88 46,95 2.280 42.515.995.200
21/2/2024 46,10 47,00 +1,91% 45,65 47,38 46,98 47,00 47,04 8.349 43.871.165.300
20/2/2024 45,59 46,12 +0,50% 45,32 46,87 46,30 46,12 46,15 6.135 43.944.440.200
19/2/2024 45,53 45,89 +1,08% 44,86 45,96 45,44 45,85 45,89 5.026 22.377.087.100
16/2/2024 44,57 45,40 +1,86% 44,37 45,70 45,27 45,35 45,40 9.582 40.951.786.000
15/2/2024 42,84 44,57 +4,75% 41,88 44,72 43,76 44,57 44,60 2.785 71.338.279.900
14/2/2024 42,36 42,55 +0,45% 41,90 42,66 42,35 42,55 42,56 6.383 21.725.467.900
9/2/2024 43,34 42,36 -2,40% 42,05 43,44 42,54 0,00 0,00 5.157 39.161.740.800
8/2/2024 44,11 43,40 -1,30% 42,77 44,24 43,44 43,40 43,41 2.866 28.041.432.900
7/2/2024 43,55 43,97 +0,85% 43,10 44,40 44,01 43,96 44,04 808 43.657.198.300
6/2/2024 42,20 43,60 +3,69% 42,20 43,77 43,23 43,60 43,67 1.142 38.902.749.100
5/2/2024 42,20 42,05 -0,94% 41,87 42,63 42,20 42,04 42,05 6.959 30.956.848.400
2/2/2024 43,15 42,45 -1,62% 41,61 43,26 42,16 42,43 42,47 5.940 66.005.523.000
1/2/2024 44,21 43,15 -1,78% 42,79 44,33 43,52 43,10 43,16 175 43.929.456.200
31/1/2024 44,00 43,93 -0,36% 43,76 44,74 44,17 43,91 44,07 7.645 33.164.704.000
30/1/2024 44,48 44,09 -1,50% 43,51 44,50 43,94 44,08 44,15 1.768 47.126.529.600
29/1/2024 45,77 44,76 -2,04% 44,21 45,79 44,80 44,70 44,77 4.958 28.000.694.000
26/1/2024 44,60 45,69 +1,99% 44,25 45,69 45,07 45,50 45,69 8.582 31.992.909.000
25/1/2024 44,87 44,80 +0,45% 44,30 44,98 44,66 44,79 44,83 4.268 24.714.153.200
24/1/2024 44,40 44,60 +0,61% 44,13 45,06 44,51 44,59 44,61 8.587 23.465.992.300
23/1/2024 44,14 44,33 +0,38% 44,00 44,54 44,23 44,32 44,33 7.282 23.565.684.700
22/1/2024 44,65 44,16 -1,01% 43,80 44,77 44,25 44,16 44,17 3.085 23.697.460.200
19/1/2024 44,64 44,61 -0,34% 44,28 44,87 44,55 44,60 44,61 2.978 19.003.649.700
18/1/2024 45,25 44,76 -0,64% 44,44 45,57 44,88 44,76 44,80 9.859 32.380.525.500
17/1/2024 45,49 45,05 -1,81% 44,27 45,49 44,81 45,05 45,06 5.009 68.613.054.600
16/1/2024 46,95 45,88 -2,53% 45,71 47,19 46,10 45,87 45,89 4.315 40.524.442.300
15/1/2024 45,76 47,07 +2,15% 45,59 47,15 46,61 47,07 47,09 5.682 25.701.707.000
12/1/2024 46,72 46,08 +1,27% 45,94 46,85 46,39 46,07 46,10 2.585 45.740.594.300
11/1/2024 44,68 45,50 +2,59% 44,55 45,86 45,46 45,50 45,55 6.721 61.971.234.300
10/1/2024 46,44 44,35 -4,17% 43,92 46,44 44,71 44,32 44,36 5.757 97.758.780.900
9/1/2024 46,20 46,28 +1,16% 45,46 46,48 46,11 46,22 46,28 7.961 33.816.970.100
8/1/2024 45,50 45,75 -0,72% 44,21 45,81 45,09 45,70 45,75 6.018 43.628.071.200
5/1/2024 45,85 46,08 -0,73% 45,85 46,95 46,15 46,08 46,10 1.423 46.000.558.100
4/1/2024 46,63 46,42 -0,98% 46,02 47,20 46,60 46,42 46,43 856 36.691.362.600
3/1/2024 45,34 46,88 +3,37% 45,22 47,55 46,20 46,87 47,15 2.559 78.645.195.500
2/1/2024 46,58 45,35 -1,52% 45,25 46,69 45,91 45,35 45,36 9.182 34.736.335.900
28/12/2023 45,82 46,05 +0,24% 45,32 46,05 45,70 46,05 46,06 5.635 35.973.080.800
27/12/2023 45,92 45,94 +0,04% 45,68 46,70 46,23 45,83 45,94 7.500 30.641.793.500
26/12/2023 45,69 45,92 +1,21% 45,54 46,38 46,07 45,92 45,95 9.926 35.030.997.400
22/12/2023 45,34 45,37 +0,47% 45,11 45,74 45,46 45,30 45,38 9.798 28.621.531.600
21/12/2023 45,75 45,16 -0,83% 44,84 45,80 45,27 45,05 45,16 1.284 36.652.851.300
20/12/2023 46,96 45,54 -2,50% 45,32 46,96 45,99 45,53 45,54 327 32.156.648.700
19/12/2023 46,40 46,71 +1,32% 46,12 46,96 46,64 46,70 46,72 3.608 19.658.096.400
18/12/2023 46,14 46,10 -0,32% 45,95 47,39 46,55 46,10 46,15 4.873 47.780.524.700
15/12/2023 47,82 46,25 -2,18% 46,12 47,85 47,39 46,21 46,25 3.529 126.788.618.200
14/12/2023 46,25 47,28 +4,37% 45,97 47,40 46,86 47,22 47,28 971 64.097.557.700
13/12/2023 44,00 45,30 +3,42% 43,92 45,76 44,90 45,30 45,39 2.561 48.613.365.900
12/12/2023 44,65 43,80 -1,97% 43,46 44,67 43,82 43,70 43,80 7.239 54.388.338.800
11/12/2023 44,55 44,68 +0,29% 43,99 44,79 44,37 44,60 44,69 5.936 27.011.293.200
8/12/2023 43,00 44,55 +5,02% 42,25 44,79 43,94 44,52 44,55 4.380 73.261.185.400
7/12/2023 41,81 42,42 +2,36% 41,61 42,63 42,18 42,40 42,44 1.411 50.426.021.100
6/12/2023 42,80 41,44 -3,99% 41,15 42,80 41,87 41,36 41,44 5.570 89.794.540.900
5/12/2023 44,20 43,16 -2,40% 42,80 44,44 43,45 43,16 43,19 952 57.880.666.000
4/12/2023 44,30 44,22 -0,79% 43,74 44,56 44,18 44,22 44,34 6.680 50.999.883.600
1/12/2023 46,08 44,57 -2,96% 44,27 46,08 44,94 44,54 44,60 9.619 64.861.291.400
30/11/2023 46,25 45,93 +0,04% 45,58 47,65 46,36 45,93 45,95 3.976 102.915.339.300
29/11/2023 46,61 45,91 -0,39% 45,62 46,70 46,02 45,90 45,91 6.125 42.084.284.600
28/11/2023 46,37 46,09 -0,28% 45,43 46,53 45,98 46,09 46,10 2.931 46.110.121.400
27/11/2023 46,92 46,22 -2,10% 45,61 47,34 46,25 46,18 46,23 4.622 38.658.935.500
24/11/2023 47,13 47,21 -0,06% 46,90 47,82 47,31 47,17 47,21 6.934 23.976.313.100
23/11/2023 47,01 47,24 0,00% 46,85 47,34 47,12 47,22 47,24 8.982 17.244.177.400
22/11/2023 46,99 47,24 -1,54% 46,32 47,27 46,88 47,23 47,24 9.827 46.477.871.300
21/11/2023 47,15 47,98 +0,95% 46,68 48,16 47,68 47,98 48,00 9.017 30.617.794.500
20/11/2023 46,98 47,53 +2,26% 46,83 48,54 47,81 47,51 47,55 1.542 50.120.503.200
17/11/2023 45,89 46,48 +2,54% 45,70 46,89 46,27 46,45 46,50 6.186 67.100.330.600
16/11/2023 46,50 45,33 -3,53% 44,56 46,83 45,50 45,33 45,35 3.420 94.345.763.900
14/11/2023 46,45 46,99 +1,49% 46,15 47,34 46,84 46,99 47,04 5.695 49.867.099.200
13/11/2023 46,33 46,30 -0,37% 46,21 46,92 46,48 46,30 46,35 7.052 24.465.950.500
10/11/2023 45,03 46,47 +3,89% 45,03 46,90 46,28 46,45 46,48 4.018 46.711.961.400
9/11/2023 45,74 44,73 -1,65% 44,73 46,25 45,47 44,72 44,80 2.109 36.994.375.000
8/11/2023 46,50 45,48 -2,86% 45,26 46,73 45,90 45,48 45,49 5.262 60.071.197.200
7/11/2023 47,43 46,82 -2,48% 46,63 47,53 47,14 46,82 46,91 9.257 54.763.485.900
6/11/2023 48,50 48,01 -0,39% 47,77 48,65 48,11 48,01 48,02 5.920 23.548.042.100
3/11/2023 49,20 48,20 +0,27% 47,83 49,40 48,29 48,19 48,26 7.670 41.641.931.400
1/11/2023 48,80 48,07 +0,78% 48,00 49,04 48,47 48,07 48,08 2.813 63.337.456.400
31/10/2023 46,55 47,70 +2,89% 46,50 47,70 47,33 47,69 47,70 8.556 39.394.564.300
30/10/2023 47,70 46,36 -2,95% 46,20 48,00 46,78 46,36 46,39 713 34.973.177.600
27/10/2023 47,79 47,77 -0,48% 47,26 48,11 47,72 47,74 47,78 7.425 45.425.821.700
26/10/2023 47,78 48,00 -0,74% 47,34 48,14 47,86 47,99 48,00 9.358 30.748.061.300
25/10/2023 49,00 48,36 -1,00% 47,87 49,00 48,29 48,36 48,39 7.848 33.519.167.300
24/10/2023 49,27 48,85 +0,02% 48,51 49,78 49,01 48,84 48,96 1.089 45.067.675.400
23/10/2023 49,39 48,84 -1,73% 48,80 49,87 49,13 48,83 48,89 3.166 47.752.298.900
20/10/2023 50,04 49,70 -0,66% 49,17 50,22 49,69 49,63 49,70 6.007 47.828.417.800
19/10/2023 49,50 50,03 -0,34% 49,30 50,22 49,87 50,00 50,03 8.988 42.105.513.400
18/10/2023 50,63 50,20 0,00% 50,11 51,35 50,58 50,18 50,21 5.285 69.295.321.200
17/10/2023 49,80 50,20 +0,80% 49,43 50,47 49,94 50,17 50,20 4.275 53.060.797.400
16/10/2023 50,22 49,80 -0,40% 48,96 50,44 49,55 49,79 49,81 3.117 39.015.376.000
13/10/2023 49,00 50,00 +5,04% 48,47 50,25 49,56 50,00 50,01 4.651 77.573.153.300
11/10/2023 48,10 47,60 -1,35% 47,17 48,23 47,69 47,60 47,63 1.183 51.311.912.000
10/10/2023 48,20 48,25 -0,41% 47,67 48,48 48,15 48,23 48,26 6.364 41.552.663.200
9/10/2023 46,08 48,45 +8,78% 46,08 48,74 47,46 48,43 48,45 9.181 104.486.671.100
6/10/2023 43,25 44,54 +1,90% 43,14 44,86 44,18 44,51 44,54 3.797 31.729.039.700
5/10/2023 43,87 43,71 -0,43% 43,20 44,09 43,65 43,71 43,72 4.556 34.410.188.500
4/10/2023 44,80 43,90 -2,81% 43,68 44,99 44,19 43,90 43,96 541 54.227.597.400
3/10/2023 45,27 45,17 -0,51% 44,46 45,55 45,03 45,16 45,18 7.526 47.297.295.100
2/10/2023 47,12 45,40 -3,49% 45,22 47,30 45,74 45,40 45,42 8.032 47.507.816.100
29/9/2023 47,75 47,04 -0,42% 45,26 47,85 46,51 47,02 47,05 6.161 68.698.763.900
28/9/2023 48,30 47,24 -2,19% 47,13 48,52 47,63 47,24 47,25 3.387 45.583.130.000
27/9/2023 47,76 48,30 +2,92% 47,60 48,47 48,12 48,22 48,30 5.942 40.771.526.100
26/9/2023 46,86 46,93 -0,11% 46,10 47,10 46,80 46,92 46,94 6.154 25.623.327.200
25/9/2023 46,65 46,98 +0,47% 46,42 47,17 46,92 46,98 47,06 3.103 19.666.736.200
22/9/2023 47,00 46,76 +0,69% 46,21 47,36 46,66 46,69 46,77 9.080 31.014.128.800
21/9/2023 48,31 46,44 -4,66% 46,02 48,49 47,06 46,44 46,47 6.092 66.854.195.500
20/9/2023 48,60 48,71 0,00% 48,43 49,53 49,16 48,70 48,92 5.703 31.143.416.300
19/9/2023 48,49 48,71 +1,14% 48,31 48,94 48,65 48,63 48,72 9.342 37.714.066.200
18/9/2023 49,70 48,16 -2,51% 47,82 49,83 48,64 48,16 48,21 8.747 31.029.470.300
15/9/2023 49,45 49,40 +0,30% 48,61 49,68 49,21 49,36 49,40 7.334 52.011.611.400
14/9/2023 48,80 49,25 +2,18% 48,63 49,40 49,10 49,23 49,25 9.856 41.646.806.900
13/9/2023 48,31 48,20 +0,19% 47,94 48,83 48,41 48,10 48,20 6.234 39.583.873.900
12/9/2023 48,25 48,11 +0,84% 47,85 48,71 48,26 48,08 48,12 6.990 24.827.971.800
11/9/2023 47,48 47,71 +0,46% 46,82 48,34 47,38 47,66 47,72 7.109 31.420.235.400
8/9/2023 46,58 47,49 +1,50% 46,36 47,54 47,18 47,47 47,49 7.171 30.254.108.300
6/9/2023 47,50 46,79 -1,47% 46,73 47,80 47,00 46,75 46,79 6.563 28.803.973.700
5/9/2023 46,39 47,49 +1,89% 46,26 48,13 47,59 47,39 47,49 5.878 43.479.325.700
4/9/2023 46,80 46,61 -0,72% 46,41 47,02 46,60 46,61 46,62 255 16.201.673.100
1/9/2023 46,99 46,95 +1,14% 46,21 47,50 46,87 46,87 46,96 7.434 33.725.894.400
31/8/2023 46,01 46,42 +1,33% 45,71 47,30 46,62 46,40 46,43 3.855 59.688.418.200
30/8/2023 45,97 45,81 -0,09% 45,44 46,13 45,77 45,76 45,81 7.168 21.626.763.100
29/8/2023 47,00 45,85 -1,80% 45,63 47,18 46,06 45,85 45,86 3.936 39.325.039.200
28/8/2023 46,41 46,69 +0,65% 46,20 46,80 46,63 46,68 46,70 2.625 22.432.266.000
25/8/2023 46,46 46,39 +0,72% 45,62 46,88 46,14 46,37 46,42 6.561 26.351.858.200
24/8/2023 45,90 46,06 +0,46% 45,40 46,49 46,06 46,06 46,07 5.616 22.041.062.900
23/8/2023 44,79 45,85 +1,66% 44,10 46,18 45,51 45,80 45,85 3.185 44.915.150.000
22/8/2023 44,81 45,10 +0,78% 44,65 45,46 45,08 45,07 45,11 5.817 24.648.283.700
21/8/2023 45,50 44,75 -0,93% 44,32 46,10 44,93 44,70 44,76 7.654 34.037.067.500
18/8/2023 45,00 45,17 -0,46% 44,52 45,45 44,98 45,04 45,18 8.422 29.086.152.100
17/8/2023 46,74 45,38 -1,30% 45,14 46,99 45,76 45,36 45,38 9.781 37.762.732.100
16/8/2023 47,07 45,98 -1,79% 45,82 47,55 46,59 45,97 46,00 5.901 43.990.443.100
15/8/2023 47,90 46,82 -3,64% 45,91 48,00 46,76 46,82 46,83 422 65.861.285.000
14/8/2023 48,34 48,59 +0,48% 47,75 48,64 48,25 48,57 48,59 8.510 28.875.111.100
11/8/2023 47,78 48,36 +2,07% 47,67 48,65 48,31 48,35 48,40 7.564 71.283.876.400
10/8/2023 48,20 47,38 -1,54% 46,96 48,55 47,43 47,25 47,38 8.220 30.039.741.600
9/8/2023 48,36 48,12 +0,54% 47,68 48,63 48,16 48,12 48,13 7.547 28.077.675.300
8/8/2023 47,00 47,86 +0,10% 46,64 47,97 47,40 47,85 47,86 9.349 26.069.581.800
7/8/2023 47,50 47,81 +0,50% 46,92 48,20 47,64 47,80 47,83 8.239 32.421.318.800
4/8/2023 46,90 47,57 +0,87% 46,90 49,06 48,14 47,57 47,60 2.588 56.712.877.100
3/8/2023 46,30 47,16 +4,22% 46,22 47,40 47,01 47,15 47,17 4.115 56.954.743.900
2/8/2023 45,89 45,25 -1,20% 44,75 45,95 45,20 45,25 45,29 1.709 39.178.465.300
1/8/2023 45,27 45,80 +0,39% 44,93 46,16 45,48 45,80 45,81 6.586 31.710.480.100
31/7/2023 45,80 45,62 +1,02% 45,20 46,56 45,81 45,60 45,63 1.353 30.252.214.200
28/7/2023 45,36 45,16 +0,16% 44,70 45,89 45,05 45,16 45,21 5.663 25.572.278.500
27/7/2023 46,07 45,09 -1,10% 44,90 46,46 45,41 45,06 45,10 6.944 24.584.850.800
26/7/2023 44,44 45,59 +1,40% 44,08 45,67 45,08 45,56 45,60 5.907 77.901.079.500
25/7/2023 46,21 44,96 -2,62% 44,82 46,48 45,36 44,96 45,00 1.058 56.117.449.600
24/7/2023 45,58 46,17 +2,21% 45,26 46,17 45,82 46,03 46,17 7.742 36.135.616.700
21/7/2023 44,61 45,17 +2,19% 44,48 45,50 45,14 45,17 45,30 1.595 58.394.806.700
20/7/2023 44,40 44,20 +0,14% 44,05 44,54 44,28 44,20 44,23 8.484 31.932.602.300
19/7/2023 43,36 44,14 +2,22% 43,22 44,19 43,85 44,14 44,15 2.821 58.135.660.500
18/7/2023 43,00 43,18 +2,83% 42,31 43,56 43,09 43,18 43,20 1.091 54.100.675.600
17/7/2023 40,97 41,99 +1,13% 40,64 42,10 41,55 41,99 42,00 8.896 30.583.076.700
14/7/2023 42,73 41,52 -3,19% 41,18 43,05 42,12 41,50 41,55 5.351 60.891.627.000
13/7/2023 41,60 42,89 +3,23% 41,60 43,40 42,70 42,73 42,89 4.638 69.867.428.400
12/7/2023 41,06 41,55 +2,09% 40,74 41,80 41,46 41,55 41,56 9.298 59.186.771.000
11/7/2023 39,71 40,70 +3,06% 39,10 41,01 40,34 40,69 40,71 2.017 56.270.178.500
10/7/2023 39,27 39,49 +0,36% 39,21 39,90 39,62 39,49 39,50 4.208 28.006.556.800
7/7/2023 38,10 39,35 +3,15% 38,10 39,71 39,18 39,33 39,36 2.516 41.794.060.800
6/7/2023 38,45 38,15 -1,22% 37,89 38,78 38,22 38,14 38,15 8.586 26.321.691.500
5/7/2023 38,61 38,62 +1,52% 38,51 39,18 38,83 38,61 38,62 6.763 40.033.863.500
4/7/2023 37,76 38,04 +1,66% 37,75 38,53 38,15 38,03 38,09 1.046 35.161.740.100
3/7/2023 37,45 37,42 +0,92% 37,40 38,66 37,88 37,42 37,50 4.652 54.928.611.900
30/6/2023 36,50 37,08 +2,18% 36,50 37,74 37,14 37,08 37,09 2.457 43.869.191.000
29/6/2023 36,20 36,29 +0,42% 35,96 36,50 36,16 36,29 36,30 7.907 19.289.205.000
28/6/2023 35,76 36,14 +0,95% 35,63 36,52 36,24 36,13 36,15 599 24.997.310.300
27/6/2023 37,00 35,80 -3,35% 35,15 37,05 35,75 35,80 35,85 4.898 70.199.651.100
26/6/2023 38,21 37,04 -3,06% 37,04 38,55 37,41 37,03 37,04 9.528 47.585.497.900
23/6/2023 37,96 38,21 -0,23% 37,23 38,27 37,77 38,20 38,21 8.392 37.402.920.100
22/6/2023 38,01 38,30 -0,96% 37,43 38,37 38,00 38,27 38,30 9.870 44.325.802.900
21/6/2023 36,15 38,67 +6,94% 36,05 38,77 37,88 38,66 38,67 4.877 80.029.987.800
20/6/2023 35,95 36,16 +0,28% 35,05 36,22 35,76 36,15 36,16 4.985 31.255.003.900
19/6/2023 36,34 36,06 -0,58% 35,69 36,45 36,03 36,05 36,07 6.170 22.339.165.000
16/6/2023 35,56 36,27 +1,88% 35,16 36,37 36,04 36,25 36,27 6.828 48.883.917.700
15/6/2023 35,40 35,60 +0,56% 35,17 35,75 35,51 35,50 35,61 1.563 23.511.119.900
14/6/2023 34,49 35,40 +3,09% 34,27 35,40 35,09 35,37 35,40 8.738 55.284.305.500
13/6/2023 33,61 34,34 +3,62% 33,41 34,43 34,06 34,33 34,34 8.186 47.480.604.300
12/6/2023 34,40 33,14 -3,89% 32,91 34,40 33,28 33,13 33,15 6.685 62.598.430.100
9/6/2023 34,97 34,48 -0,89% 34,26 35,20 34,68 34,44 34,49 5.868 42.196.742.600
7/6/2023 34,60 34,79 +1,49% 34,28 35,13 34,73 34,78 34,80 808 75.908.333.300
6/6/2023 34,90 34,28 -3,03% 34,02 34,96 34,49 34,28 34,29 6.039 76.015.391.900
5/6/2023 35,91 35,35 +0,08% 34,69 35,92 35,27 35,35 35,36 83 26.682.851.600
2/6/2023 34,90 35,32 +3,37% 34,83 35,51 35,10 35,26 35,33 5.389 40.430.329.900
1/6/2023 34,29 34,17 -0,06% 33,68 34,54 34,11 34,17 34,20 8.112 49.238.698.600
31/5/2023 33,55 34,19 +0,18% 33,35 34,27 34,05 34,15 34,19 1.398 51.625.968.500
30/5/2023 35,15 34,13 -2,82% 33,58 35,41 34,23 34,11 34,15 6.054 69.720.024.200
29/5/2023 35,27 35,12 -0,65% 35,05 35,54 35,20 35,12 35,20 858 31.526.237.900
26/5/2023 36,09 35,35 -0,79% 35,18 36,34 35,65 35,33 35,35 9.748 31.576.786.900
25/5/2023 36,25 35,63 -0,89% 35,21 36,35 35,38 35,62 35,64 2.984 121.905.162.900
24/5/2023 36,21 35,95 -0,58% 35,83 36,80 36,22 35,94 35,97 688 43.528.286.400
23/5/2023 36,40 36,16 -0,08% 36,02 36,75 36,45 36,15 36,18 5.674 32.912.567.200
22/5/2023 36,98 36,19 -2,11% 35,98 37,32 36,38 36,18 36,27 6.488 36.719.495.800
19/5/2023 36,98 36,97 +1,71% 36,57 37,34 36,98 36,96 36,98 6.640 53.125.485.600
18/5/2023 36,41 36,35 -0,41% 35,61 36,49 36,15 36,32 36,37 7.316 40.167.184.000
17/5/2023 34,89 36,50 +5,80% 34,79 36,50 35,90 36,50 36,51 1.833 61.560.031.200
16/5/2023 34,50 34,50 +0,09% 34,27 35,09 34,72 34,50 34,53 8.460 27.446.588.700
15/5/2023 34,61 34,47 -0,09% 34,41 34,97 34,64 34,47 34,51 2.812 17.246.099.100
12/5/2023 34,62 34,50 -0,92% 34,30 35,14 34,64 34,46 34,51 9.768 21.839.855.800
11/5/2023 34,44 34,82 +0,49% 33,94 35,06 34,47 34,80 34,82 4.462 36.858.211.200
10/5/2023 34,70 34,65 +0,12% 34,12 34,83 34,54 34,65 34,68 5.770 19.729.605.200
9/5/2023 34,47 34,61 +0,29% 33,73 34,95 34,51 34,60 34,62 5.113 30.709.536.800
8/5/2023 34,82 34,51 +0,64% 34,42 35,17 34,72 34,50 34,52 8.177 47.518.195.300
5/5/2023 33,52 34,29 +4,86% 33,42 34,36 33,99 34,28 34,30 4.151 48.146.214.600
4/5/2023 34,40 32,70 -4,11% 32,35 34,63 32,98 32,69 32,78 9.213 82.937.539.400
3/5/2023 33,57 34,10 +1,73% 33,01 34,38 33,88 34,10 34,13 334 37.008.642.300
2/5/2023 34,55 33,52 -3,54% 32,86 34,61 33,49 33,52 33,53 8.292 31.229.037.600
28/4/2023 33,64 34,75 +3,30% 33,51 35,07 34,47 34,72 34,75 5.584 31.525.422.300
27/4/2023 33,80 33,64 +0,42% 33,16 33,87 33,53 33,64 33,65 8.219 36.466.990.300
26/4/2023 34,87 33,50 -3,32% 33,39 35,20 34,15 33,49 33,53 9.539 37.428.784.700
25/4/2023 35,20 34,65 -1,08% 34,36 35,65 34,77 34,64 34,66 5.983 33.383.809.300
24/4/2023 34,10 35,03 +3,03% 34,00 35,34 34,98 35,03 35,06 313 35.568.217.400
20/4/2023 34,05 34,00 -0,87% 33,82 34,64 34,20 34,00 34,01 2.387 28.406.483.500
19/4/2023 34,86 34,30 -2,83% 33,76 35,00 34,25 34,30 34,31 2.294 59.523.958.000
18/4/2023 36,30 35,30 -2,35% 35,05 36,30 35,40 35,30 35,31 5.694 53.549.237.300
17/4/2023 36,64 36,15 -1,44% 35,93 36,80 36,24 36,15 36,16 2.559 35.584.511.700
14/4/2023 36,42 36,68 +0,47% 36,11 36,98 36,59 36,68 36,69 8.281 26.814.891.800
13/4/2023 36,50 36,51 +0,22% 36,40 37,18 36,64 36,51 36,52 8.579 43.309.416.000
12/4/2023 36,00 36,43 +1,96% 35,92 37,09 36,49 36,42 36,43 5.974 45.043.300.700
11/4/2023 35,20 35,73 +2,32% 34,84 35,85 35,48 35,72 35,73 6.124 48.321.867.900
10/4/2023 34,91 34,92 +0,17% 34,60 35,22 34,89 34,91 34,92 8.038 23.618.959.800
6/4/2023 33,84 34,86 +4,06% 33,67 35,13 34,65 34,85 34,86 5.305 65.536.348.100
5/4/2023 33,50 33,50 -1,03% 32,47 33,89 33,18 33,45 33,50 1.096 52.193.171.600
4/4/2023 34,30 33,85 +4,48% 32,86 34,53 33,73 33,85 33,86 3.238 118.406.724.300
3/4/2023 32,60 32,40 +3,88% 32,15 33,24 32,55 32,39 32,40 216 70.511.936.500
31/3/2023 32,42 31,19 -3,59% 31,16 32,50 31,53 31,18 31,20 2.310 34.631.081.300
30/3/2023 32,48 32,35 +1,28% 32,02 32,80 32,32 32,33 32,35 2.410 22.595.320.300
29/3/2023 32,25 31,94 +0,19% 31,21 32,74 31,94 31,94 31,95 7.015 29.670.247.100
28/3/2023 31,64 31,88 +0,82% 31,14 32,20 31,83 31,86 31,88 9.340 35.854.981.900
27/3/2023 31,03 31,62 +4,43% 30,64 31,82 31,32 31,62 31,63 4.156 32.282.737.100
24/3/2023 29,64 30,28 +1,17% 29,01 30,44 29,91 30,28 30,29 7.909 35.636.982.100
23/3/2023 31,53 29,93 -4,53% 29,35 31,73 30,29 29,92 29,93 3.180 39.758.607.800
22/3/2023 31,86 31,35 -1,17% 31,10 32,19 31,48 31,35 31,36 2.019 30.334.128.100
21/3/2023 31,16 31,72 +2,36% 31,05 31,89 31,55 31,72 31,73 8.114 31.414.353.300
20/3/2023 31,30 30,99 -1,21% 30,68 31,73 31,02 30,98 31,00 4.796 25.230.250.600
17/3/2023 31,47 31,37 -1,04% 31,05 31,83 31,43 31,34 31,37 5.531 51.632.666.000
16/3/2023 31,19 31,70 +1,77% 30,50 31,99 31,21 31,70 31,75 9.670 81.268.387.300
15/3/2023 31,80 31,15 -3,29% 30,26 31,80 30,99 31,14 31,15 4.999 52.525.278.300
14/3/2023 31,70 32,21 +1,38% 31,67 32,88 32,33 32,20 32,21 7.113 41.740.786.700
13/3/2023 32,06 31,77 -4,34% 31,45 32,71 32,11 31,75 31,77 6.808 65.380.110.500
10/3/2023 33,14 33,21 -0,66% 32,80 33,50 33,13 33,21 33,23 7.928 57.390.176.600
9/3/2023 34,38 33,43 -3,02% 33,30 34,53 33,73 33,41 33,43 3.026 54.036.569.800
8/3/2023 33,59 34,47 +2,62% 33,28 34,95 34,34 34,46 34,47 9.148 50.341.117.200
7/3/2023 34,63 33,59 -3,00% 32,62 34,79 33,44 33,57 33,59 7.519 51.427.910.100
6/3/2023 34,60 34,63 -0,23% 33,69 34,94 34,42 34,63 34,64 6.706 34.510.154.000
3/3/2023 34,23 34,71 +2,21% 33,82 35,12 34,57 34,71 34,73 2.634 53.562.330.900
2/3/2023 33,65 33,96 +1,74% 33,50 35,33 34,62 33,95 33,96 7.452 105.193.750.600
1/3/2023 33,27 33,38 -0,95% 31,44 33,96 32,40 33,38 33,39 4.236 138.196.203.600
28/2/2023 36,94 33,70 -9,04% 33,70 37,26 35,37 33,70 33,76 1.821 153.219.066.100
27/2/2023 37,60 37,05 -1,46% 36,85 37,97 37,36 37,05 37,06 7.514 41.758.794.400
24/2/2023 37,79 37,60 +0,35% 37,11 38,25 37,54 37,60 37,61 67 27.014.741.600
23/2/2023 37,74 37,47 -0,35% 37,00 38,69 37,76 37,47 37,48 352 51.620.311.100
22/2/2023 37,68 37,60 -1,60% 36,57 37,68 37,24 37,60 37,61 9.520 33.323.139.500
17/2/2023 39,69 38,21 -5,07% 37,98 39,96 38,70 38,21 38,25 7.170 56.650.763.800
16/2/2023 40,36 40,25 -1,59% 39,92 41,02 40,28 40,24 40,25 4.018 32.494.323.700
15/2/2023 40,61 40,90 +0,10% 40,25 41,28 40,80 40,90 40,95 5.640 34.940.077.200
14/2/2023 41,80 40,86 -2,81% 40,40 41,97 40,88 40,86 40,87 460 42.583.066.800
13/2/2023 42,60 42,04 -1,66% 41,74 42,90 42,30 42,03 42,05 2.033 32.327.591.500
10/2/2023 42,30 42,75 +1,88% 42,16 43,17 42,81 42,75 42,76 4.420 41.790.349.400
9/2/2023 42,54 41,96 -1,39% 41,74 42,64 42,05 41,95 41,96 7.485 29.289.141.400
8/2/2023 41,80 42,55 +2,21% 41,44 42,57 42,06 42,53 42,56 1.814 33.742.549.200
7/2/2023 41,65 41,63 +1,04% 40,90 41,87 41,43 41,63 41,65 1.331 33.462.232.000
6/2/2023 40,19 41,20 +2,56% 40,12 41,39 40,76 41,20 41,28 6.216 36.363.953.800
3/2/2023 40,30 40,17 +0,30% 39,65 41,41 40,48 40,16 40,17 5.624 36.625.225.300
2/2/2023 40,69 40,05 -2,55% 39,56 41,76 40,33 40,05 40,06 4.668 34.703.331.400
1/2/2023 42,23 41,10 -2,38% 40,55 42,39 41,18 41,10 41,11 9.443 46.057.044.900
31/1/2023 41,29 42,10 +1,45% 40,96 42,70 42,15 42,10 42,15 6.506 36.422.381.600
30/1/2023 41,85 41,50 -0,69% 41,02 42,01 41,41 41,48 41,50 8.891 24.316.898.700
27/1/2023 42,93 41,79 -1,30% 41,61 43,79 42,51 41,79 41,80 1.113 45.257.936.600
26/1/2023 42,25 42,34 +1,00% 42,08 42,94 42,46 42,34 42,35 4.540 41.775.045.400
25/1/2023 40,98 41,92 +2,17% 40,35 42,31 41,35 41,89 41,93 3.597 31.659.472.700
24/1/2023 41,59 41,03 -1,28% 40,27 41,93 40,95 41,00 41,03 9.518 45.910.150.900
23/1/2023 41,31 41,56 +1,12% 40,97 42,83 42,00 41,54 41,58 5.026 64.501.271.900
20/1/2023 40,31 41,10 +1,43% 39,53 41,49 40,74 41,08 41,10 2.509 52.649.129.400
19/1/2023 38,82 40,52 +3,98% 38,52 40,54 39,86 40,50 40,52 3.368 41.671.581.000
18/1/2023 39,21 38,97 +0,59% 38,92 39,78 39,17 38,97 38,99 5.166 38.851.237.400
17/1/2023 39,27 38,74 -0,84% 37,64 39,85 38,84 38,74 38,75 6.602 46.207.667.600
16/1/2023 38,77 39,07 +0,05% 38,68 39,35 39,03 39,06 39,08 3.784 17.902.736.000
13/1/2023 39,70 39,05 -1,76% 38,60 39,75 38,98 39,05 39,07 1.245 25.891.885.000
12/1/2023 39,03 39,75 +1,87% 38,83 39,80 39,45 39,74 39,75 4.084 33.966.555.500
11/1/2023 36,52 39,02 +7,76% 36,44 39,02 37,98 39,00 39,02 4.714 70.760.744.800
10/1/2023 36,30 36,21 +0,56% 35,37 36,37 35,98 36,20 36,22 9.889 22.475.096.800
9/1/2023 35,84 36,01 +2,36% 35,63 36,65 36,02 36,00 36,01 8.547 30.442.394.100
6/1/2023 34,21 35,18 +0,60% 33,90 35,41 34,80 35,15 35,18 7.066 34.625.670.400
5/1/2023 34,79 34,97 +2,58% 34,13 35,29 34,84 34,97 34,99 8.300 30.833.302.800
4/1/2023 33,90 34,09 -0,61% 33,10 34,75 34,13 34,06 34,09 1.119 37.166.691.600
3/1/2023 36,50 34,30 -6,69% 34,25 36,81 35,24 34,30 34,31 7.941 45.537.662.300
2/1/2023 36,88 36,76 -1,21% 36,45 37,66 36,87 36,76 36,79 4.159 24.255.931.200
29/12/2022 37,25 37,21 -0,11% 36,62 37,48 37,14 37,21 37,22 207 29.304.579.300
28/12/2022 35,68 37,25 +4,69% 35,58 37,49 36,75 37,25 37,29 2.073 39.608.580.200
27/12/2022 35,69 35,58 +0,40% 35,21 35,87 35,48 35,57 35,59 8.309 44.805.029.700
26/12/2022 35,20 35,44 -0,14% 35,00 35,58 35,28 35,41 35,44 4.380 14.651.414.700
23/12/2022 35,95 35,49 +0,65% 35,36 36,05 35,58 35,48 35,49 175 26.346.199.500
22/12/2022 36,19 35,26 -1,04% 34,62 36,25 35,46 35,24 35,27 5.171 48.461.430.400
21/12/2022 36,32 35,63 -0,64% 35,16 36,75 35,70 35,63 35,64 542 38.247.862.300
20/12/2022 35,68 35,86 +0,22% 35,40 36,19 35,86 35,76 35,86 8.482 45.907.108.400
19/12/2022 35,42 35,78 +1,22% 35,16 35,85 35,51 35,77 35,78 2.672 32.895.078.800
16/12/2022 35,39 35,35 -1,17% 34,95 35,53 35,22 35,35 35,38 2.213 52.762.248.900
15/12/2022 35,93 35,77 -1,13% 35,31 36,35 35,78 35,76 35,77 6.399 32.590.777.400
14/12/2022 34,89 36,18 +3,70% 34,70 36,57 35,71 36,17 36,19 127 69.255.023.000
13/12/2022 35,06 34,89 +0,72% 34,39 35,50 35,03 34,88 34,90 1.727 48.956.843.300
12/12/2022 33,40 34,64 +2,94% 32,77 34,99 33,80 34,64 34,65 9.617 42.655.914.000
9/12/2022 33,30 33,65 +1,45% 33,16 33,85 33,57 33,65 33,66 5.510 32.255.721.200
8/12/2022 33,00 33,17 +1,53% 32,72 33,81 33,19 33,17 33,18 810 54.025.530.100
7/12/2022 34,39 32,67 -5,69% 32,19 34,47 33,13 32,67 32,69 8.007 72.973.345.300
6/12/2022 35,60 34,64 -3,83% 33,90 36,67 35,22 34,63 34,64 7.326 51.815.956.800
5/12/2022 37,11 36,02 -1,83% 35,73 37,36 36,51 36,02 36,05 2.236 26.951.053.100
2/12/2022 36,91 36,69 -0,03% 36,13 37,60 36,85 36,69 36,71 4.419 26.865.190.500
1/12/2022 36,10 36,70 +1,80% 36,00 37,29 36,70 36,70 36,74 5.662 42.958.477.700
30/11/2022 35,98 36,05 +2,18% 35,23 36,60 35,93 35,94 36,05 3.632 60.478.517.300
29/11/2022 35,49 35,28 +1,09% 35,24 35,85 35,49 35,28 35,29 818 35.772.299.900
28/11/2022 33,86 34,90 +0,72% 33,70 35,19 34,68 34,90 34,91 5.269 36.815.779.900
25/11/2022 36,65 34,65 -5,09% 34,24 36,85 35,11 34,64 34,65 9.193 34.527.139.300
24/11/2022 35,40 36,51 +3,52% 35,12 36,71 35,96 36,50 36,55 702 32.105.525.000
23/11/2022 34,98 35,27 -0,56% 34,74 36,00 35,35 35,26 35,27 8.689 48.825.894.600
22/11/2022 34,96 35,47 +2,84% 34,83 35,99 35,43 35,39 35,47 9.419 47.896.372.400
21/11/2022 34,33 34,49 -0,03% 32,86 34,86 33,86 34,48 34,54 4.414 54.225.357.000
18/11/2022 36,10 34,50 -3,63% 34,25 36,45 35,01 34,49 34,50 5.939 64.837.078.000
17/11/2022 35,21 35,80 -1,30% 34,20 35,80 34,87 35,80 35,82 5.077 75.555.513.000
16/11/2022 38,57 36,27 -5,79% 35,34 38,65 36,60 36,26 36,27 6.118 76.219.627.800
14/11/2022 37,90 38,50 +2,12% 37,46 39,25 38,50 38,49 38,50 9.237 54.488.043.300
11/11/2022 36,91 37,70 +3,06% 36,91 38,30 37,65 37,70 37,72 8.814 61.957.916.500
10/11/2022 37,00 36,58 -1,72% 36,03 37,34 36,67 36,57 36,58 1.226 51.393.575.700
9/11/2022 37,20 37,22 -0,56% 36,95 38,75 37,80 37,20 37,22 4.712 60.881.008.500
8/11/2022 36,25 37,43 +2,77% 35,99 37,65 37,18 37,43 37,44 330 39.178.742.600
7/11/2022 37,59 36,42 -3,27% 36,33 37,60 36,84 36,41 36,42 1.564 42.393.585.000
4/11/2022 37,82 37,65 +2,48% 37,26 38,75 37,79 37,65 37,66 7.505 58.696.398.300
3/11/2022 36,87 36,74 -1,05% 36,25 37,39 36,63 36,74 36,75 7.960 48.730.389.500
1/11/2022 36,58 37,13 +4,92% 36,12 37,78 37,10 37,11 37,13 9.509 83.429.965.500
31/10/2022 33,70 35,39 +4,03% 33,39 35,54 34,83 35,38 35,39 9.354 44.703.847.300
28/10/2022 33,33 34,02 +1,22% 33,26 34,27 33,91 34,01 34,02 447 23.162.985.300
27/10/2022 33,39 33,61 +0,84% 33,29 34,25 33,86 33,61 33,63 7.413 35.996.889.900
26/10/2022 33,95 33,33 -1,36% 33,17 34,34 33,62 33,33 33,34 6.110 37.669.550.600
25/10/2022 33,30 33,79 +0,90% 33,11 34,25 33,89 33,77 33,79 7.089 30.568.932.600
24/10/2022 33,46 33,49 -1,06% 33,11 34,00 33,49 33,49 33,50 6.868 17.362.208.800
21/10/2022 33,09 33,85 +1,93% 33,09 34,08 33,68 33,85 33,88 976 32.977.020.900
20/10/2022 33,90 33,21 -0,66% 32,80 33,99 33,31 33,19 33,21 9.784 32.171.469.800
19/10/2022 32,31 33,43 +3,72% 31,96 33,64 32,96 33,43 33,45 5.686 45.773.122.800
18/10/2022 31,60 32,23 +2,81% 31,56 32,35 32,02 32,20 32,23 3.942 44.159.373.200
17/10/2022 31,30 31,35 +0,97% 31,15 31,83 31,42 31,34 31,35 8.491 20.597.833.500
14/10/2022 31,88 31,05 -2,24% 30,76 31,94 31,38 31,03 31,05 4.920 31.954.067.900
13/10/2022 31,14 31,76 +0,83% 31,03 32,41 31,86 31,75 31,77 3.964 37.291.660.600
11/10/2022 31,17 31,50 +0,13% 30,93 31,87 31,49 31,50 31,52 5.883 36.859.140.600
10/10/2022 32,36 31,46 -1,72% 31,23 32,40 31,53 31,46 31,50 6.709 34.968.741.300
7/10/2022 31,51 32,01 +1,27% 31,40 32,55 32,09 32,00 32,01 715 34.836.811.400
6/10/2022 31,72 31,61 +0,99% 31,17 31,85 31,50 31,61 31,62 4.081 29.485.841.500
5/10/2022 30,29 31,30 +3,20% 30,09 31,85 31,22 31,30 31,34 9.218 55.247.531.400
4/10/2022 29,49 30,33 +4,80% 29,44 30,97 30,35 30,33 30,34 6.650 85.264.576.500
3/10/2022 28,58 28,94 +5,12% 28,50 29,43 28,95 28,93 28,94 1.478 35.885.318.200
30/9/2022 27,01 27,53 +1,10% 26,81 27,81 27,40 27,52 27,53 3.997 24.123.138.600
29/9/2022 27,72 27,23 -2,44% 26,83 27,83 27,30 27,22 27,23 5.743 30.660.844.900
28/9/2022 27,25 27,91 +2,69% 27,07 28,33 27,76 27,90 27,91 2.733 53.781.390.900
27/9/2022 27,76 27,18 -0,15% 27,11 28,04 27,43 27,18 27,19 5.294 31.538.148.700
26/9/2022 27,91 27,22 -3,20% 27,04 28,03 27,36 27,20 27,22 6.995 33.975.334.800
23/9/2022 28,78 28,12 -4,84% 27,43 29,08 28,00 28,07 28,12 7.801 61.933.962.700
22/9/2022 28,85 29,55 +3,58% 28,42 29,66 29,25 29,55 29,56 3.128 37.396.339.600
21/9/2022 28,70 28,53 +0,71% 28,28 28,84 28,58 28,52 28,53 3.835 28.503.585.700
20/9/2022 28,16 28,33 +0,89% 27,96 28,41 28,19 28,31 28,33 7.860 19.696.656.900
19/9/2022 27,40 28,08 +0,21% 27,34 28,28 27,85 28,04 28,08 9.199 32.476.740.600
16/9/2022 27,60 28,02 +1,16% 27,29 28,09 27,87 28,01 28,02 6.380 35.763.290.800
15/9/2022 28,05 27,70 -2,50% 27,33 28,27 27,74 27,66 27,70 8.922 28.584.357.800
14/9/2022 27,00 28,41 +5,11% 26,91 28,41 27,95 28,35 28,41 446 38.317.347.500
13/9/2022 27,15 27,03 -1,99% 26,94 27,85 27,31 27,03 27,04 9.910 38.092.195.200
12/9/2022 28,46 27,58 -1,68% 27,43 28,83 27,88 27,58 27,59 5.909 39.755.020.000
9/9/2022 27,91 28,05 +1,81% 27,46 28,18 27,78 28,00 28,05 639 47.640.578.200
8/9/2022 28,30 27,55 -4,07% 27,08 28,43 27,65 27,55 27,58 5.895 70.442.839.400
6/9/2022 28,90 28,72 -2,78% 28,62 29,45 28,99 28,72 28,73 1.122 44.234.652.600
5/9/2022 28,59 29,54 +6,45% 28,51 29,77 29,14 29,53 29,56 7.363 72.758.290.900
2/9/2022 28,18 27,75 +2,02% 27,60 29,35 28,11 27,74 27,75 1.122 68.658.336.000
1/9/2022 27,25 27,20 -0,40% 26,80 27,27 27,05 27,20 27,21 9.953 31.097.174.600
31/8/2022 26,49 27,31 +1,64% 26,20 27,43 27,04 27,30 27,31 275 43.274.570.500
30/8/2022 26,87 26,87 -1,32% 26,31 27,39 26,79 26,85 26,87 2.095 41.461.583.100
29/8/2022 26,55 27,23 +2,52% 26,44 28,04 27,52 27,23 27,24 3.977 48.814.082.700
26/8/2022 26,48 26,56 +0,64% 26,10 26,69 26,38 26,53 26,56 9.258 23.796.100.400
25/8/2022 26,20 26,39 +1,58% 25,74 26,45 26,18 26,38 26,39 3.557 36.482.598.600
24/8/2022 24,89 25,98 +3,46% 24,84 26,25 25,73 25,97 25,98 3.467 45.921.108.600
23/8/2022 23,62 25,11 +7,22% 23,56 25,21 24,72 25,10 25,11 1.766 46.460.248.500
22/8/2022 23,84 23,42 -2,29% 22,97 23,88 23,33 23,42 23,47 881 40.558.342.300
19/8/2022 24,40 23,97 -2,72% 23,84 24,78 24,26 23,96 23,97 7.808 34.452.585.800
18/8/2022 24,69 24,64 +1,23% 24,46 25,05 24,68 24,64 24,65 8.456 24.393.980.000
17/8/2022 24,21 24,34 +0,08% 23,91 24,64 24,38 24,34 24,35 1.503 38.411.838.000
16/8/2022 24,82 24,32 -3,99% 24,17 24,90 24,49 24,32 24,33 1.181 38.630.165.400
15/8/2022 24,95 25,33 -2,09% 24,71 25,54 25,15 25,33 25,34 7.472 30.281.932.800
12/8/2022 25,23 25,87 +2,01% 25,23 25,89 25,71 25,85 25,87 1.427 25.463.362.600
11/8/2022 25,15 25,36 +2,26% 25,10 25,77 25,41 25,36 25,37 7.168 33.885.460.900
10/8/2022 25,27 24,80 -1,00% 24,54 25,36 24,84 24,80 24,81 5.325 30.634.463.000
9/8/2022 25,00 25,05 +1,62% 24,66 25,29 24,92 25,05 25,06 56 34.897.004.800
8/8/2022 24,04 24,65 +2,41% 23,85 24,98 24,51 24,65 24,66 394 42.921.093.300
5/8/2022 23,26 24,07 +3,08% 22,91 24,50 23,91 24,06 24,08 3.389 41.245.674.200
4/8/2022 24,39 23,35 -1,73% 23,27 24,41 23,62 23,35 23,36 2.858 50.909.515.700
3/8/2022 23,63 23,76 +1,58% 23,16 23,81 23,58 23,75 23,76 6.612 34.776.352.200
2/8/2022 23,33 23,39 +0,09% 23,28 23,91 23,51 23,39 23,40 6.342 28.334.541.600
1/8/2022 23,75 23,37 -3,51% 22,93 23,78 23,28 23,36 23,37 7.124 31.534.820.300
29/7/2022 24,02 24,22 +1,81% 23,86 24,53 24,18 24,22 24,23 542 39.493.881.000
28/7/2022 23,90 23,79 +0,42% 23,24 24,14 23,68 23,76 23,79 903 28.796.443.800
27/7/2022 23,96 23,69 -0,21% 22,90 23,98 23,43 23,67 23,70 8.662 49.943.039.900
26/7/2022 23,91 23,74 +0,55% 23,26 24,10 23,68 23,73 23,74 5.231 29.863.060.200
25/7/2022 23,00 23,61 +4,15% 22,90 23,83 23,38 23,60 23,61 4.518 30.363.235.000
22/7/2022 22,82 22,67 -0,74% 22,60 23,34 22,87 22,67 22,68 3.697 22.914.238.500
21/7/2022 21,84 22,84 +2,61% 21,56 22,91 22,28 22,81 22,84 8.307 39.437.484.000
20/7/2022 22,05 22,26 -0,45% 22,05 22,45 22,26 22,26 22,30 9.860 19.659.441.200
19/7/2022 21,96 22,36 +1,22% 21,65 22,50 22,07 22,35 22,36 9.048 32.804.118.100
18/7/2022 21,24 22,09 +6,71% 21,24 22,36 21,96 22,08 22,09 5.179 41.698.942.700
15/7/2022 21,43 20,70 -0,29% 20,70 21,52 20,92 20,70 20,72 4.962 40.853.386.600
14/7/2022 21,31 20,76 -3,84% 20,02 21,31 20,56 20,76 20,79 1.040 60.092.131.600
13/7/2022 22,04 21,59 -2,92% 21,50 22,13 21,75 21,58 21,60 5.082 38.674.418.300
12/7/2022 22,26 22,24 +1,46% 21,81 22,52 22,21 22,22 22,24 7.822 55.807.494.600
11/7/2022 21,30 21,92 +0,74% 21,05 21,98 21,62 21,92 21,93 2.579 29.722.488.200
8/7/2022 21,35 21,76 +2,54% 21,26 21,97 21,66 21,75 21,76 9.035 24.289.789.000
7/7/2022 21,50 21,22 +1,58% 21,17 21,91 21,47 21,22 21,23 2.231 47.097.652.100
6/7/2022 21,34 20,89 -1,32% 20,05 21,45 20,59 20,87 20,89 3.302 44.828.354.200
5/7/2022 22,59 21,17 -7,11% 21,05 22,59 21,44 21,16 21,17 9.641 46.284.642.800
4/7/2022 22,30 22,79 +3,12% 22,22 22,91 22,67 22,78 22,79 8.624 20.379.295.700
1/7/2022 22,22 22,10 +0,50% 21,58 22,49 22,05 22,08 22,10 4.401 32.386.515.700
30/6/2022 21,90 21,99 -2,14% 21,54 22,33 21,92 21,97 22,00 9.489 68.738.143.000
29/6/2022 22,91 22,47 -0,84% 21,98 23,38 22,67 22,46 22,47 7.497 46.372.231.800
28/6/2022 23,47 22,66 -0,04% 22,42 23,55 22,91 22,63 22,66 2.471 51.148.002.700
27/6/2022 21,81 22,67 +5,29% 21,81 22,86 22,44 22,67 22,68 1.107 40.341.616.700
24/6/2022 20,95 21,53 +5,18% 20,47 21,83 21,25 21,53 21,54 5.760 43.289.576.200
23/6/2022 21,42 20,47 -3,76% 20,27 21,87 20,86 20,47 20,48 9.320 54.326.202.700
22/6/2022 21,53 21,27 -6,42% 21,22 21,94 21,55 21,27 21,29 7.455 52.691.122.500
21/6/2022 23,40 22,73 -0,48% 22,67 23,77 23,25 22,73 22,75 1.142 37.307.866.400
20/6/2022 22,90 22,84 -0,87% 21,67 23,84 22,59 22,84 22,85 9.872 68.789.834.900
17/6/2022 25,00 23,04 -8,79% 22,82 25,12 23,78 23,04 23,10 6.066 92.601.801.000
15/6/2022 26,01 25,26 -1,48% 24,92 26,30 25,66 25,26 25,30 3.202 37.817.679.700
14/6/2022 26,39 25,64 -1,50% 25,38 26,82 26,02 25,63 25,64 2.792 41.949.195.100
13/6/2022 26,50 26,03 -3,95% 25,40 26,73 25,92 26,02 26,03 3.224 44.457.549.900
10/6/2022 26,88 27,10 -0,44% 26,67 27,41 27,05 27,10 27,11 6.225 37.132.218.200
9/6/2022 27,75 27,22 -2,09% 27,02 28,10 27,47 27,22 27,23 9.287 44.356.414.400
8/6/2022 27,33 27,80 +1,79% 27,22 28,05 27,75 27,79 27,80 4.999 33.027.910.400
7/6/2022 26,88 27,31 +0,92% 26,81 27,57 27,28 27,30 27,31 1.008 24.942.237.000
6/6/2022 28,10 27,06 -2,70% 26,96 28,24 27,41 27,06 27,08 487 29.403.461.400
3/6/2022 28,65 27,81 -3,10% 27,79 28,76 28,11 27,80 27,84 5.585 39.229.069.700
2/6/2022 27,89 28,70 +1,95% 27,83 28,94 28,45 28,70 28,71 8.303 43.430.353.800
1/6/2022 27,91 28,15 +0,57% 27,64 28,64 28,31 28,15 28,18 4.664 42.500.827.800
31/5/2022 28,88 27,99 -0,96% 27,70 29,11 28,41 27,98 27,99 9.267 71.955.919.600
30/5/2022 29,03 28,26 -1,60% 28,10 29,48 28,63 28,26 28,30 9.946 45.207.858.700
27/5/2022 27,85 28,72 +2,64% 27,85 28,89 28,56 28,72 28,74 2.978 51.209.200.700
26/5/2022 27,61 27,98 +1,86% 27,55 28,49 28,05 27,98 27,99 2.273 47.005.626.800
25/5/2022 27,10 27,47 +1,03% 26,92 27,66 27,42 27,46 27,47 6.245 27.478.294.900
24/5/2022 25,84 27,19 +3,90% 25,71 27,24 26,83 27,16 27,20 462 54.595.891.900
23/5/2022 25,75 26,17 +2,71% 25,74 26,38 26,14 26,14 26,17 1.439 40.817.305.700
20/5/2022 25,31 25,48 +2,45% 24,95 25,75 25,41 25,48 25,49 5.392 69.804.830.900
19/5/2022 24,95 24,87 -1,23% 24,34 25,53 24,87 24,87 24,88 2.649 49.609.394.900
18/5/2022 26,55 25,18 -5,05% 24,64 26,86 25,34 25,17 25,18 9.189 61.731.590.200
17/5/2022 27,46 26,52 -2,00% 26,28 27,61 26,73 26,51 26,52 5.143 54.745.000.700
16/5/2022 27,11 27,06 -0,11% 26,83 27,30 27,07 27,04 27,06 6.291 35.588.094.200
13/5/2022 26,70 27,09 +3,63% 26,35 27,68 27,08 27,09 27,10 8.835 49.034.804.300
12/5/2022 25,11 26,14 +2,55% 24,82 26,20 25,64 26,10 26,15 2.198 42.361.939.700
11/5/2022 24,93 25,49 +5,03% 24,90 26,05 25,58 25,48 25,49 1.098 39.193.663.100
10/5/2022 24,45 24,27 +0,21% 24,16 24,92 24,47 24,27 24,28 5.476 23.624.728.000
9/5/2022 25,88 24,22 -8,60% 24,11 26,39 24,90 24,22 24,24 6.512 55.631.183.200
6/5/2022 26,40 26,50 -0,19% 26,19 26,95 26,58 26,50 26,51 163 32.140.980.900
5/5/2022 27,59 26,55 -2,85% 26,25 27,77 26,78 26,55 26,57 8.864 46.115.527.900
4/5/2022 26,11 27,33 +5,81% 25,91 27,49 26,69 27,32 27,34 1.672 57.340.174.800
3/5/2022 25,13 25,83 +2,70% 24,65 25,89 25,40 25,83 25,84 1.754 33.248.558.300
2/5/2022 26,40 25,15 -5,81% 24,92 26,66 25,57 25,15 25,19 5.898 56.433.430.000
29/4/2022 26,55 26,70 +1,60% 26,53 28,10 27,33 26,70 26,73 5.140 121.793.138.200
28/4/2022 26,49 26,28 +2,70% 24,55 26,59 25,79 26,28 26,29 8.661 106.065.229.900
27/4/2022 25,38 25,59 +1,11% 25,07 25,66 25,41 25,55 25,59 7.547 39.122.260.300
26/4/2022 24,70 25,31 +2,47% 24,54 25,50 25,16 25,22 25,31 7.314 53.298.805.600
25/4/2022 23,60 24,70 +0,90% 23,38 24,90 24,17 24,68 24,70 5.506 42.061.427.200
22/4/2022 25,13 24,48 -4,75% 24,20 25,49 24,76 24,47 24,50 4.548 46.424.876.800
20/4/2022 24,73 25,70 +4,22% 24,04 25,84 25,12 25,70 25,71 2.117 51.523.255.400
19/4/2022 24,54 24,66 -0,72% 24,44 25,27 24,79 24,66 24,67 9.594 26.370.491.200
18/4/2022 24,99 24,84 -0,24% 24,53 25,20 24,92 24,84 24,86 747 28.155.568.900
14/4/2022 24,09 24,90 +2,30% 23,83 24,94 24,46 24,87 24,90 7.477 32.734.607.100
13/4/2022 24,08 24,34 +2,48% 23,60 24,46 24,09 24,33 24,34 3.546 37.404.162.500
12/4/2022 23,87 23,75 +1,71% 23,70 24,29 23,97 23,75 23,78 4.035 27.000.772.400
11/4/2022 22,94 23,35 -0,98% 22,90 23,89 23,49 23,35 23,40 863 27.643.609.100
8/4/2022 23,52 23,58 +0,08% 22,76 23,80 23,28 23,58 23,59 719 30.601.542.600
7/4/2022 23,65 23,56 +0,04% 23,17 23,73 23,47 23,56 23,57 6.836 40.439.635.300
6/4/2022 24,08 23,55 -2,08% 23,05 24,25 23,31 23,55 23,56 297 101.054.858.900
5/4/2022 24,55 24,05 -1,27% 24,00 24,97 24,31 24,04 24,06 5.695 29.249.877.500
4/4/2022 24,85 24,36 -0,53% 24,27 24,94 24,53 24,36 24,38 7.199 28.133.988.200
1/4/2022 24,10 24,49 +2,86% 23,75 24,54 24,22 24,47 24,49 6.118 43.342.194.600
31/3/2022 24,61 23,81 -5,06% 23,81 25,37 24,32 23,81 23,82 8.717 66.448.484.800
30/3/2022 25,67 25,08 -0,63% 25,06 25,90 25,30 25,08 25,09 9.792 32.797.536.200
29/3/2022 24,50 25,24 +0,84% 24,15 25,40 24,75 25,23 25,24 4.524 54.035.481.300
28/3/2022 24,36 25,03 -0,79% 23,92 25,24 24,49 25,03 25,04 333 45.277.403.200
25/3/2022 25,74 25,23 -3,37% 24,80 25,95 25,18 25,23 25,25 7.925 65.604.271.700
24/3/2022 27,20 26,11 -4,50% 25,82 27,59 26,66 26,11 26,12 6.077 43.828.840.300
23/3/2022 26,87 27,34 +2,94% 26,79 27,90 27,40 27,34 27,35 9.722 62.500.518.200
22/3/2022 26,23 26,56 +1,49% 25,83 26,56 26,28 26,56 26,57 9.565 32.977.536.600
21/3/2022 26,50 26,17 +1,00% 26,11 26,74 26,37 26,17 26,18 1.068 35.066.847.200
18/3/2022 24,99 25,91 +3,43% 24,58 25,91 25,46 25,80 25,91 271 46.013.801.800
17/3/2022 23,83 25,05 +8,16% 23,58 25,05 24,58 25,04 25,05 7.833 60.643.353.800
16/3/2022 24,03 23,16 -2,32% 22,83 24,43 23,31 23,16 23,17 9.154 51.125.772.900
15/3/2022 22,90 23,71 +0,64% 22,25 23,80 23,09 23,70 23,71 7.669 51.574.461.200
14/3/2022 24,25 23,56 -5,42% 23,23 24,87 23,75 23,56 23,58 6.723 53.579.389.300
11/3/2022 25,78 24,91 -3,52% 24,50 26,26 25,32 24,90 24,91 5.677 57.189.198.800
10/3/2022 27,07 25,82 -1,22% 25,37 27,31 26,09 25,82 25,83 4.314 72.352.483.200
9/3/2022 27,76 26,14 -6,44% 25,47 27,90 26,09 26,14 26,15 7.227 128.906.889.900
8/3/2022 27,82 27,94 +1,42% 26,96 29,69 28,55 27,94 27,97 8.694 122.851.106.400
7/3/2022 28,79 27,55 -2,30% 26,67 28,95 27,66 27,50 27,55 9.570 91.082.386.900
4/3/2022 28,52 28,20 -0,91% 27,68 28,70 28,17 28,20 28,21 8.350 66.803.522.600
3/3/2022 28,44 28,46 +1,10% 27,14 28,95 28,26 28,40 28,46 5.177 88.481.060.100
2/3/2022 28,00 28,15 +9,02% 27,38 28,75 27,98 28,14 28,15 4.018 89.055.478.500
25/2/2022 24,85 25,82 +3,86% 24,66 26,00 25,75 25,80 25,82 1.347 263.705.012.000
24/2/2022 25,69 24,86 -0,12% 24,56 26,19 25,37 24,86 24,87 4.771 72.117.122.900
23/2/2022 24,64 24,89 +1,43% 24,55 25,63 25,20 24,89 24,90 8.007 54.983.040.700
22/2/2022 26,10 24,54 -2,89% 24,36 26,22 24,94 24,54 24,55 7.808 67.283.396.800
21/2/2022 24,56 25,27 +3,65% 24,44 25,46 25,11 25,27 25,30 1.782 33.515.657.300
18/2/2022 24,62 24,38 -2,05% 24,29 24,83 24,54 0,00 0,00 4.536 31.653.841.800
17/2/2022 25,11 24,89 -1,39% 24,65 25,34 24,96 24,89 24,90 735 53.876.516.700
16/2/2022 26,51 25,24 -1,98% 25,00 26,63 25,84 25,23 25,24 9.172 65.604.750.100
15/2/2022 25,72 25,75 -2,83% 25,35 26,08 25,69 25,75 25,76 980 66.271.819.900
14/2/2022 25,80 26,50 +2,71% 25,52 26,50 26,09 26,48 26,50 4.325 59.536.128.900
11/2/2022 25,21 25,80 +4,24% 24,94 26,10 25,47 25,80 25,82 8.884 68.741.453.200
10/2/2022 24,79 24,75 +1,02% 24,72 25,52 25,10 24,75 24,78 2.446 73.625.668.000
9/2/2022 23,95 24,50 +2,64% 23,95 24,95 24,58 24,50 24,53 1.017 35.275.159.100
8/2/2022 23,74 23,87 -1,24% 23,30 23,95 23,70 23,85 23,87 946 35.692.578.700
7/2/2022 24,33 24,17 -0,98% 23,95 24,80 24,38 24,17 24,20 941 38.868.380.800
4/2/2022 23,15 24,41 +7,34% 23,08 24,41 23,97 24,37 24,41 2.274 73.328.656.800
3/2/2022 22,90 22,74 -1,26% 22,21 23,15 22,62 22,74 22,75 4.908 34.410.774.100
2/2/2022 23,94 23,03 -2,99% 22,58 24,42 23,50 23,02 23,03 3.872 42.919.372.700
1/2/2022 23,89 23,74 -0,75% 23,16 23,94 23,54 23,74 23,75 867 35.959.205.700
31/1/2022 23,95 23,92 +0,34% 23,38 24,02 23,68 23,83 23,92 6.050 42.762.568.700
28/1/2022 23,85 23,84 +0,13% 23,25 24,27 23,77 23,81 23,84 2.584 39.681.608.800
27/1/2022 24,00 23,81 +0,93% 23,38 24,46 23,95 23,73 23,81 2.445 56.469.671.300
26/1/2022 24,60 23,59 -1,21% 23,45 24,90 23,98 23,58 23,59 7.787 54.055.663.300
25/1/2022 23,12 23,88 +3,06% 22,95 24,09 23,54 23,87 23,90 9.043 52.558.802.300
24/1/2022 23,49 23,17 -1,82% 22,90 23,75 23,21 23,17 23,19 3.003 49.720.936.000
21/1/2022 23,60 23,60 -2,48% 23,12 23,92 23,50 23,55 23,60 7.957 61.765.614.000
20/1/2022 23,80 24,20 +0,88% 23,41 24,35 24,01 24,18 24,20 9.339 49.649.930.100
19/1/2022 24,34 23,99 +0,29% 23,72 24,57 24,10 23,98 23,99 9.473 49.811.064.400
18/1/2022 23,04 23,92 +4,82% 23,00 24,07 23,70 23,90 23,92 7.945 72.864.020.200
17/1/2022 22,90 22,82 -0,35% 22,44 23,34 22,85 22,82 22,83 6.984 31.517.795.100
14/1/2022 22,27 22,90 +4,00% 22,06 23,05 22,63 22,89 22,90 6.874 50.745.462.700
13/1/2022 21,18 22,02 +3,09% 21,18 22,61 22,07 22,02 22,03 2.996 54.199.033.900
12/1/2022 21,25 21,36 +0,75% 20,99 21,64 21,26 21,34 21,36 5.928 46.585.838.100
11/1/2022 20,21 21,20 +5,26% 20,21 21,35 20,90 21,20 21,21 894 40.922.746.600
10/1/2022 19,56 20,14 +1,61% 19,22 20,45 20,06 20,14 20,15 120 34.408.794.500
7/1/2022 19,08 19,82 +4,54% 18,84 20,28 19,72 19,82 19,83 9.631 46.669.395.600
6/1/2022 19,01 18,96 +2,54% 18,68 19,44 19,06 18,96 18,99 632 48.035.503.900
5/1/2022 20,60 18,49 -10,76% 18,49 20,64 19,28 18,49 18,50 549 66.443.604.600
4/1/2022 20,51 20,72 +2,12% 20,03 20,85 20,50 20,71 20,72 704 33.584.171.600
3/1/2022 20,66 20,29 +2,99% 20,29 21,17 20,58 20,29 20,30 2.432 29.372.697.600
23/12/2021 19,87 19,70 -0,86% 19,52 20,33 19,80 19,69 19,70 5.743 32.250.865.700
22/12/2021 19,68 19,87 +1,22% 19,56 20,27 19,89 19,87 19,88 5.767 27.667.546.200
21/12/2021 19,35 19,63 +2,72% 19,08 19,79 19,51 19,60 19,63 5.930 29.202.719.700
20/12/2021 19,53 19,11 -5,86% 18,75 19,55 19,07 19,10 19,11 1.973 38.983.937.600
17/12/2021 19,45 20,30 +1,40% 19,33 20,47 20,10 20,28 20,30 3.361 33.801.208.300
16/12/2021 20,31 20,02 +0,60% 19,35 20,58 19,98 20,02 20,05 6.862 37.297.663.400
15/12/2021 19,68 19,90 +1,02% 18,98 19,94 19,51 19,86 19,90 5.446 29.491.639.700
14/12/2021 20,43 19,70 -3,38% 19,60 20,65 20,01 19,69 19,70 4.509 23.952.866.500
13/12/2021 20,74 20,39 -1,50% 20,15 21,32 20,55 20,39 20,41 4.714 31.528.711.700
10/12/2021 21,06 20,70 -0,19% 20,42 21,19 20,73 20,70 20,71 1.565 23.930.223.100
9/12/2021 20,69 20,74 -1,10% 20,44 21,13 20,80 20,73 20,74 9.837 20.579.826.500
8/12/2021 21,93 20,97 -4,38% 20,82 22,02 21,19 20,97 20,98 1.375 48.793.442.800
7/12/2021 22,16 21,93 +1,48% 21,85 22,90 22,26 21,93 21,94 4.625 57.141.585.900
6/12/2021 21,82 21,61 +1,89% 21,36 21,99 21,64 21,60 21,62 8.339 33.458.666.300
3/12/2021 21,53 21,21 +1,19% 21,03 22,04 21,45 21,16 21,21 5.577 43.934.099.600
2/12/2021 20,50 20,96 +3,20% 19,51 21,06 20,44 20,95 20,96 9.336 47.404.989.900
1/12/2021 20,85 20,31 +0,10% 20,21 21,54 20,86 20,31 20,35 1.395 44.806.098.500
30/11/2021 20,48 20,29 -2,64% 19,47 20,94 20,12 20,20 20,29 963 46.174.202.500
29/11/2021 21,04 20,84 +3,42% 20,60 21,46 21,00 20,84 20,87 5.349 43.699.727.200
26/11/2021 20,70 20,15 -8,74% 19,25 20,99 20,00 20,11 20,15 4.354 81.628.324.600
25/11/2021 22,06 22,08 +0,82% 21,32 22,40 21,95 22,08 22,12 8.769 33.665.444.500
24/11/2021 22,50 21,90 -3,40% 21,67 22,68 22,12 21,90 21,91 4.661 35.698.572.500
23/11/2021 21,78 22,67 +5,29% 21,40 23,09 22,40 22,67 22,69 6.807 47.778.803.100
22/11/2021 21,60 21,53 +0,33% 21,22 22,40 21,72 21,53 21,55 5.746 42.934.118.800
19/11/2021 21,34 21,46 -2,63% 20,74 21,85 21,34 21,45 21,46 4.611 45.098.602.800
18/11/2021 22,99 22,04 -4,42% 21,95 23,47 22,50 22,04 22,05 1.188 39.181.542.400
17/11/2021 23,51 23,06 -1,91% 22,68 23,94 23,21 23,05 23,06 4.191 43.384.042.400
16/11/2021 24,37 23,51 -3,49% 23,31 24,77 23,73 23,50 23,51 7.385 37.942.313.900
12/11/2021 24,92 24,36 -5,10% 23,91 25,32 24,40 24,36 24,38 716 47.946.318.000
11/11/2021 25,90 25,67 -0,16% 25,23 26,14 25,60 25,66 25,67 8.156 35.565.363.500
10/11/2021 26,54 25,71 -2,98% 25,23 27,11 25,95 25,70 25,71 263 53.049.560.500
9/11/2021 27,88 26,50 -4,54% 26,15 28,30 26,82 26,50 26,51 7.893 56.685.796.300
8/11/2021 27,50 27,76 +0,69% 26,96 28,71 27,81 27,75 27,76 722 58.186.502.900
5/11/2021 24,00 27,57 +17,87% 24,00 28,86 26,97 27,57 27,60 502 141.126.952.800
4/11/2021 23,80 23,39 -1,72% 23,25 24,59 23,87 23,36 23,39 1.880 55.290.819.700
3/11/2021 23,10 23,80 +1,71% 22,42 23,91 23,13 23,76 23,80 3.247 54.608.080.400
1/11/2021 24,00 23,40 -0,30% 23,12 24,28 23,47 23,40 23,41 7.313 40.182.145.900
29/10/2021 23,68 23,47 -0,17% 23,13 24,05 23,56 23,47 23,48 2.668 55.182.458.500
28/10/2021 24,66 23,51 -7,26% 23,11 24,95 24,09 23,51 23,52 9.155 85.500.544.900
27/10/2021 27,26 25,35 -6,63% 25,14 27,35 26,06 25,30 25,35 1.920 70.530.937.000
26/10/2021 27,00 27,15 -0,98% 26,86 27,70 27,26 27,14 27,15 9.403 43.646.371.200
25/10/2021 27,45 27,42 +3,55% 27,00 27,77 27,37 27,41 27,42 2.564 51.667.854.700
22/10/2021 26,12 26,48 +0,72% 24,15 26,86 25,65 26,48 26,55 3.608 101.953.636.400
21/10/2021 26,22 26,29 -2,27% 25,25 27,47 26,46 26,25 26,29 4.159 84.506.550.600
20/10/2021 26,78 26,90 +0,49% 26,24 27,25 26,85 26,90 26,91 5.320 44.126.856.700
19/10/2021 27,02 26,77 -1,44% 26,51 27,67 27,08 26,76 26,77 8.114 63.634.832.800
18/10/2021 27,80 27,16 -2,09% 26,97 28,45 27,59 27,16 27,18 8.008 60.852.943.800
15/10/2021 28,45 27,74 -1,46% 27,18 28,49 27,67 27,74 27,75 3.647 65.068.964.000
14/10/2021 27,47 28,15 +4,45% 27,09 28,15 27,74 28,15 28,16 4.396 74.420.077.000
13/10/2021 27,96 26,95 -3,02% 26,85 28,01 27,17 26,94 26,95 6.484 96.967.829.900
11/10/2021 27,25 27,79 +2,85% 27,24 28,92 28,15 27,79 27,80 5.522 77.364.010.600
8/10/2021 26,98 27,02 +1,20% 26,40 27,39 26,88 27,01 27,02 1.958 65.336.565.700
7/10/2021 27,30 26,70 +1,71% 26,27 27,67 26,90 26,70 26,73 1.909 85.194.653.000
6/10/2021 25,48 26,25 -0,08% 25,13 26,99 26,13 26,25 26,26 7.684 91.358.838.200
5/10/2021 26,79 26,27 +0,81% 26,16 27,57 26,83 26,25 26,27 1.203 81.060.053.800
4/10/2021 26,58 26,06 -1,10% 25,91 26,98 26,45 26,04 26,07 4.910 64.075.399.700
1/10/2021 25,02 26,35 +5,32% 25,02 26,35 25,79 26,34 26,36 7.301 96.773.062.700
30/9/2021 23,49 25,02 +9,50% 23,49 25,40 24,81 25,02 25,03 5.253 126.347.219.300
29/9/2021 22,26 22,85 +4,20% 21,76 23,18 22,70 22,85 22,90 1.864 42.541.823.600
28/9/2021 23,24 21,93 -5,11% 21,66 23,64 22,52 21,91 21,93 7.085 58.248.918.700
27/9/2021 22,81 23,11 +5,09% 22,50 23,85 23,02 23,10 23,11 4.206 62.854.770.200
24/9/2021 20,70 21,99 +3,87% 20,60 22,50 22,02 21,99 22,00 151 71.970.731.600
23/9/2021 20,65 21,17 +2,27% 20,62 21,95 21,33 21,17 21,19 8.751 60.818.812.700
22/9/2021 19,95 20,70 +7,48% 19,85 20,95 20,35 20,70 20,71 3.951 49.972.706.600
21/9/2021 19,33 19,26 +1,74% 18,12 19,59 19,01 19,26 19,28 9.366 47.293.613.400
20/9/2021 19,34 18,93 -5,68% 18,11 19,40 18,60 18,92 18,93 8.477 66.788.109.500
17/9/2021 20,74 20,07 -3,93% 19,93 20,94 20,20 20,07 20,08 3.313 45.507.114.400
16/9/2021 20,89 20,89 -0,95% 20,35 21,28 20,72 20,88 20,89 705 33.795.973.300
15/9/2021 19,81 21,09 +7,44% 19,75 21,35 20,63 21,09 21,10 6.824 62.187.719.400
14/9/2021 19,51 19,63 +0,56% 19,26 20,20 19,65 19,62 19,63 3.251 35.430.253.700
13/9/2021 19,50 19,52 +2,20% 19,38 20,12 19,80 19,50 19,52 7.167 30.359.270.500
10/9/2021 19,97 19,10 -3,44% 19,01 20,15 19,53 19,10 19,11 4.718 29.168.028.500
9/9/2021 18,36 19,78 +8,32% 18,32 20,05 19,33 19,75 19,78 1.289 60.440.718.800
8/9/2021 18,37 18,26 -1,46% 17,78 18,65 18,26 18,25 18,26 9.397 25.910.990.600
6/9/2021 18,09 18,53 +2,09% 17,80 18,78 18,35 18,52 18,53 781 14.618.681.900
3/9/2021 19,03 18,15 -3,30% 17,67 19,14 18,21 18,15 18,19 8.213 60.542.797.100
2/9/2021 18,79 18,77 +0,75% 18,45 19,22 18,84 18,77 18,79 6.664 28.948.753.400
1/9/2021 19,23 18,63 -2,82% 18,54 19,26 18,80 18,63 18,65 5.443 22.618.103.500
31/8/2021 19,17 19,17 -0,67% 18,90 19,43 19,14 19,13 19,17 1.577 14.544.814.700
30/8/2021 19,63 19,30 -0,52% 19,10 19,90 19,42 19,30 19,31 2.868 27.185.921.200
27/8/2021 18,34 19,40 +7,42% 18,33 19,57 19,08 19,39 19,40 9.857 43.546.926.600
26/8/2021 18,75 18,06 -4,55% 17,96 19,00 18,41 18,05 18,06 8.013 21.003.532.300
25/8/2021 19,12 18,92 -0,84% 18,73 19,29 18,97 18,92 18,94 4.310 20.036.288.400
24/8/2021 18,77 19,08 +2,14% 18,75 19,42 19,15 19,08 19,10 7.134 21.752.970.000
23/8/2021 18,23 18,68 +3,61% 18,23 18,88 18,69 18,68 18,70 3.925 26.200.242.400
20/8/2021 17,91 18,03 -0,39% 17,57 18,39 18,06 18,03 18,08 5.544 21.172.696.600
19/8/2021 16,65 18,10 +4,75% 16,65 18,31 17,62 18,10 18,13 6.984 30.420.056.400
18/8/2021 16,79 17,28 +3,16% 16,32 17,97 17,13 17,27 17,28 4.116 42.142.278.200
17/8/2021 16,69 16,75 -0,12% 16,22 16,85 16,49 16,74 16,75 1.451 22.581.120.500
16/8/2021 17,21 16,77 -3,73% 16,70 17,25 16,87 16,77 16,78 6.015 20.830.246.600
13/8/2021 17,92 17,42 -1,86% 17,20 18,01 17,39 17,39 17,42 2.403 15.902.716.600
12/8/2021 18,35 17,75 -3,01% 17,69 18,36 17,99 17,75 17,77 958 18.984.915.100
11/8/2021 18,62 18,30 -2,24% 18,25 18,65 18,39 18,30 18,31 7.359 25.217.714.600
10/8/2021 17,70 18,72 +6,48% 17,70 18,78 18,42 18,72 18,73 9.491 45.580.508.200
9/8/2021 17,18 17,58 +0,63% 16,81 17,75 17,25 17,58 17,62 6.386 25.079.255.100
6/8/2021 17,36 17,47 +1,16% 17,09 17,67 17,39 17,46 17,47 7.893 16.527.000.600
5/8/2021 17,70 17,27 -0,17% 17,25 18,22 17,63 17,26 17,27 2.394 30.642.010.300
4/8/2021 17,70 17,30 -3,35% 17,21 17,70 17,36 17,29 17,30 6.855 23.048.119.700
3/8/2021 17,61 17,90 +1,76% 17,17 18,00 17,66 17,89 17,90 4.173 17.454.085.300
2/8/2021 18,06 17,59 -1,46% 17,59 18,35 17,89 17,59 17,60 3.916 20.650.512.900
30/7/2021 18,20 17,85 -2,88% 17,56 18,28 17,85 17,83 17,85 3.314 18.204.231.400
29/7/2021 18,15 18,38 +2,11% 18,04 18,54 18,32 18,38 18,39 4.285 12.847.628.000
28/7/2021 18,12 18,00 +0,28% 17,64 18,49 18,06 17,99 18,03 7.269 39.635.722.500
27/7/2021 18,70 17,95 -4,27% 17,81 18,70 18,00 17,94 17,95 1.359 37.880.967.100
26/7/2021 18,80 18,75 -1,06% 18,74 19,17 18,90 18,75 18,76 6.971 15.753.798.100
23/7/2021 19,00 18,95 -0,58% 18,72 19,07 18,91 18,95 18,96 5.833 13.513.462.700
22/7/2021 18,93 19,06 +0,32% 18,68 19,11 18,93 19,05 19,07 2.675 14.486.402.100
21/7/2021 19,01 19,00 +1,06% 18,83 19,23 19,01 19,00 19,01 2.092 23.184.002.100
20/7/2021 18,27 18,80 +3,30% 17,95 18,81 18,47 18,79 18,80 8.936 23.037.602.400
19/7/2021 18,39 18,20 -3,45% 17,76 18,39 18,01 18,17 18,20 5.834 37.791.297.000
16/7/2021 19,10 18,85 -0,53% 18,74 19,16 18,90 18,85 18,86 8.441 24.004.483.000
15/7/2021 19,39 18,95 -2,07% 18,87 19,52 19,00 18,94 18,95 7.480 34.731.951.000
14/7/2021 19,75 19,35 -1,12% 19,35 19,88 19,56 19,35 19,39 5.993 20.981.379.200
13/7/2021 19,40 19,57 +0,67% 18,97 19,65 19,27 19,55 19,57 5.649 26.401.113.700
12/7/2021 19,67 19,44 -0,72% 19,22 19,78 19,37 19,43 19,44 7.135 18.930.282.300
8/7/2021 19,45 19,58 -1,31% 19,10 19,90 19,52 19,57 19,58 5.449 20.538.889.600
7/7/2021 20,62 19,84 -1,98% 19,55 20,70 19,86 19,84 19,85 2.569 39.057.745.000
6/7/2021 21,43 20,24 -5,82% 20,05 21,71 20,56 20,23 20,24 2.703 37.190.674.100
5/7/2021 21,36 21,49 +1,08% 21,19 21,99 21,59 21,48 21,49 2.781 31.825.541.400
2/7/2021 20,54 21,26 +3,51% 20,32 21,50 21,12 21,26 21,27 1.126 44.015.335.200
1/7/2021 19,80 20,54 +5,39% 19,70 20,55 20,19 20,53 20,54 4.038 55.696.386.900
30/6/2021 19,14 19,49 +2,69% 18,95 19,80 19,52 19,49 19,50 3 38.814.656.800
29/6/2021 18,88 18,98 +1,12% 18,55 19,17 18,85 18,98 19,00 3.931 20.089.624.800
28/6/2021 19,12 18,77 -1,62% 18,66 19,32 18,85 18,77 18,78 2.910 17.476.074.300
25/6/2021 19,60 19,08 -1,90% 18,87 20,00 19,31 19,07 19,08 9.943 26.554.980.100
24/6/2021 19,54 19,45 -0,21% 19,21 19,65 19,39 19,42 19,45 6.859 11.872.184.500
23/6/2021 19,40 19,49 +0,83% 19,29 19,73 19,50 19,49 19,50 949 15.194.200.000
22/6/2021 19,23 19,33 -0,46% 19,01 19,38 19,17 19,31 19,33 1.985 11.588.634.600
21/6/2021 19,13 19,42 +2,21% 19,05 19,49 19,26 19,40 19,42 8.497 14.925.214.600
18/6/2021 19,11 19,00 -0,73% 18,48 19,20 18,93 18,99 19,00 1.081 23.602.277.800
17/6/2021 19,98 19,14 -4,54% 19,00 20,08 19,28 19,13 19,14 8.977 28.143.330.600
16/6/2021 20,12 20,05 -0,15% 19,71 20,35 20,04 20,05 20,06 6.353 20.974.629.000
15/6/2021 19,45 20,08 +3,61% 19,45 20,37 20,04 20,08 20,09 2.556 33.305.815.200
14/6/2021 19,85 19,38 -1,57% 19,31 20,26 19,78 19,38 19,40 7.570 23.173.856.600
11/6/2021 19,45 19,69 +0,87% 19,15 19,70 19,44 19,67 19,69 6.334 12.233.333.300
10/6/2021 19,21 19,52 +2,74% 19,00 19,59 19,32 0,00 0,00 8.913 14.452.962.800
9/6/2021 19,50 19,00 -1,66% 19,00 19,67 19,31 18,99 19,00 5.586 22.232.327.300
8/6/2021 19,71 19,32 -1,93% 19,05 19,75 19,29 19,31 19,32 7.426 20.937.466.800
7/6/2021 20,48 19,70 -3,90% 19,55 20,49 19,78 19,70 19,71 7.003 27.372.988.500
4/6/2021 20,49 20,50 +1,08% 20,18 20,98 20,58 20,49 20,50 6.953 28.564.029.000
2/6/2021 19,80 20,28 +3,15% 19,55 20,57 20,21 20,27 20,28 7.695 30.484.265.700
1/6/2021 20,22 19,66 -0,35% 19,42 20,58 19,94 19,66 19,67 8.228 27.814.476.700
31/5/2021 19,78 19,73 +0,36% 19,55 20,24 19,82 19,70 19,73 2.449 16.448.068.700
28/5/2021 19,65 19,66 +1,71% 19,12 19,79 19,57 19,66 19,67 6.757 15.759.899.400
27/5/2021 18,92 19,33 +2,55% 18,85 20,07 19,55 19,33 19,35 3.019 34.967.453.200
26/5/2021 18,83 18,85 +0,11% 18,45 19,10 18,82 18,85 18,86 4.439 12.778.068.600
25/5/2021 19,26 18,83 -1,93% 18,72 19,40 18,97 18,82 18,83 7.799 13.908.966.500
24/5/2021 18,20 19,20 +6,55% 18,12 19,29 18,98 19,20 19,21 6.528 32.033.002.100
21/5/2021 18,03 18,02 +1,64% 17,85 18,20 18,05 18,02 18,05 6.552 14.798.811.600
20/5/2021 18,25 17,73 -2,90% 17,61 18,39 17,85 17,73 17,75 8.773 15.717.362.300
19/5/2021 18,20 18,26 -1,99% 18,05 18,63 18,30 18,24 18,26 1.839 13.965.011.500
18/5/2021 18,80 18,63 -0,96% 18,57 19,10 18,79 18,63 18,64 8.613 11.441.052.200
17/5/2021 18,14 18,81 +2,67% 18,00 18,97 18,66 18,80 18,82 5.669 18.737.909.400
14/5/2021 17,65 18,32 +5,71% 17,40 18,35 18,03 18,31 18,32 442 19.211.060.800
13/5/2021 17,70 17,33 -2,70% 17,08 17,89 17,41 17,32 17,33 5.870 24.651.311.700
12/5/2021 18,20 17,81 -1,98% 17,55 18,41 18,03 17,80 17,81 4.842 18.641.832.200
11/5/2021 18,52 18,17 -1,68% 17,79 18,52 18,12 18,15 18,17 579 18.563.380.300
10/5/2021 19,36 18,48 -3,80% 18,46 19,53 18,75 18,48 18,50 4.646 28.729.612.700
7/5/2021 19,09 19,21 +0,05% 18,67 19,22 18,92 19,21 19,22 2.318 26.643.330.100
6/5/2021 19,68 19,20 -80,21% 18,52 19,68 18,89 19,19 19,20 1.182 30.528.395.700
5/5/2021 96,10 97,00 +1,83% 95,60 98,15 97,09 96,99 97,00 7.615 36.289.533.800
4/5/2021 93,18 95,26 +3,70% 92,74 96,85 94,99 95,25 95,28 617 66.047.569.800
3/5/2021 92,91 91,86 +0,31% 90,75 93,05 91,87 91,84 91,86 5.112 31.698.778.900
30/4/2021 91,65 91,58 -1,10% 89,86 91,65 90,76 91,50 91,58 6.646 36.225.202.100
29/4/2021 93,71 92,60 +0,36% 91,37 94,29 92,74 92,23 92,60 7.696 36.624.109.000
28/4/2021 90,93 92,27 +2,43% 90,91 93,46 92,34 92,16 92,27 9.362 39.888.670.500
27/4/2021 90,70 90,08 -0,24% 89,86 91,95 90,55 90,06 90,08 6.403 33.376.911.900
26/4/2021 91,55 90,30 -1,69% 89,80 91,71 90,48 90,30 90,32 6.168 30.462.006.100
23/4/2021 91,61 91,85 +0,97% 91,03 93,80 92,04 91,85 91,86 9.311 39.439.898.800
22/4/2021 93,85 90,97 -2,14% 90,97 93,95 91,91 90,96 91,00 447 41.337.820.800
20/4/2021 96,56 92,96 -3,17% 92,30 97,10 93,71 92,96 92,97 4.673 54.792.702.000
19/4/2021 98,15 96,00 -2,18% 96,00 98,40 96,95 95,98 96,00 1.876 54.020.674.800
16/4/2021 98,40 98,14 +0,55% 95,30 98,60 96,87 98,02 98,14 2.278 47.312.844.700
15/4/2021 102,69 97,60 -4,13% 97,21 103,35 99,18 97,51 97,60 2.892 58.905.733.200
14/4/2021 102,40 101,80 +1,29% 101,34 103,19 102,20 101,80 101,99 8.458 54.181.830.100
13/4/2021 97,62 100,50 +3,70% 97,49 101,80 99,97 100,50 100,60 7.869 77.999.466.100
12/4/2021 95,36 96,91 +2,56% 94,87 97,64 96,39 96,86 96,91 7.821 65.647.991.300
9/4/2021 93,59 94,49 -0,27% 92,60 95,68 94,47 94,49 94,50 516 46.138.914.500
8/4/2021 95,36 94,75 +0,16% 92,25 96,89 94,41 94,69 94,75 1.928 50.807.934.300
7/4/2021 93,50 94,60 +1,19% 91,87 95,17 93,63 94,60 94,62 1.338 48.411.850.100
6/4/2021 91,50 93,49 +3,17% 90,66 94,50 93,34 93,40 93,49 2.794 57.358.529.600
5/4/2021 92,00 90,62 -0,40% 88,80 92,30 90,34 90,60 90,62 9.607 37.632.671.200
1/4/2021 92,83 90,98 -1,41% 90,96 93,54 91,88 90,98 91,00 8.430 43.690.013.500
31/3/2021 92,27 92,28 +0,01% 90,79 94,20 92,38 92,00 92,28 1.320 66.221.698.200
30/3/2021 94,58 92,27 -2,26% 91,16 94,58 92,29 92,25 92,27 5.012 54.461.412.400
29/3/2021 92,40 94,40 +2,04% 91,36 94,95 93,70 94,40 94,49 3.807 52.413.036.700
26/3/2021 91,39 92,51 +3,47% 89,62 94,70 92,52 92,50 92,51 4.422 87.960.124.300
25/3/2021 87,93 89,41 +1,59% 85,30 90,40 87,84 89,41 89,45 976 66.055.155.100
24/3/2021 89,10 88,01 +1,13% 88,01 91,90 89,86 88,01 88,13 1.563 71.498.525.700
23/3/2021 88,76 87,03 -3,89% 86,56 90,00 88,15 87,03 87,05 7.225 60.236.324.200
22/3/2021 93,15 90,55 -3,60% 89,54 93,69 90,84 90,50 90,55 5.225 50.316.993.300
19/3/2021 89,89 93,93 +6,50% 88,29 95,55 92,60 93,93 93,94 3.252 106.255.981.200
18/3/2021 95,74 88,20 -8,60% 86,50 96,99 91,09 88,11 88,20 801 86.825.122.600
17/3/2021 90,70 96,50 +6,04% 89,50 96,56 93,96 96,31 96,50 2.404 70.559.323.800
16/3/2021 91,33 91,00 +0,22% 89,84 92,66 91,31 90,89 91,00 4.589 47.174.100.000
15/3/2021 93,58 90,80 -2,90% 90,30 94,28 92,15 90,78 90,80 8.233 41.537.915.900
12/3/2021 92,81 93,51 +0,71% 91,55 94,97 93,32 93,51 93,52 4.495 52.232.214.800
11/3/2021 95,90 92,85 -1,64% 91,34 97,69 93,29 92,82 92,85 3.394 73.587.900.100
10/3/2021 99,30 94,40 -4,39% 92,05 99,46 94,67 94,30 94,40 8.609 80.484.800.200
9/3/2021 97,00 98,73 +3,93% 94,20 100,51 97,76 98,50 98,73 6.113 78.375.935.400
8/3/2021 98,52 95,00 -5,06% 94,99 101,39 97,96 95,00 95,01 9.676 84.458.570.000
5/3/2021 94,51 100,06 +7,60% 93,01 100,06 97,43 100,00 100,06 6.257 102.172.178.300
4/3/2021 89,60 92,99 +3,76% 87,20 92,99 90,49 92,70 92,99 2.455 92.325.313.800
3/3/2021 86,01 89,62 +4,61% 83,16 89,99 86,46 89,60 89,62 3.889 82.468.940.300
2/3/2021 85,97 85,67 -2,90% 83,59 88,89 85,64 85,60 85,67 5.533 65.323.045.200
1/3/2021 85,61 88,23 +5,53% 85,02 89,51 87,14 88,19 88,23 4.029 67.536.558.200
26/2/2021 85,00 83,61 -0,36% 82,07 86,25 83,75 83,30 83,61 4.819 46.979.897.000
25/2/2021 90,00 83,91 -3,95% 82,74 90,90 86,23 83,90 83,97 558 64.113.369.300
24/2/2021 89,96 87,36 -1,57% 87,36 91,99 89,17 87,36 87,40 6.400 60.084.314.100
23/2/2021 93,05 88,75 -3,73% 84,88 94,00 87,83 88,60 88,75 3.983 88.023.577.900
22/2/2021 87,50 92,19 +3,71% 84,50 92,25 89,54 92,15 92,19 3.849 72.042.782.900
19/2/2021 88,01 88,89 +0,54% 86,30 89,25 87,87 88,69 88,89 6.860 29.689.965.800
18/2/2021 87,62 88,41 +1,49% 87,61 92,04 89,65 88,40 88,41 5.167 69.586.799.200
17/2/2021 80,45 87,11 +9,45% 80,40 87,84 85,12 87,11 87,13 243 71.563.575.900
12/2/2021 76,88 79,59 +2,92% 75,58 79,99 78,63 79,59 79,60 96 38.098.533.700
11/2/2021 79,91 77,33 -2,64% 76,50 80,10 77,75 77,00 77,33 9.381 34.626.479.500
10/2/2021 78,53 79,43 +2,17% 76,73 79,43 78,24 79,20 79,43 9.945 40.563.028.300
9/2/2021 81,00 77,74 -4,13% 76,36 81,85 78,16 77,60 77,74 3.407 58.841.308.100
8/2/2021 79,26 81,09 +3,30% 79,26 82,68 81,08 81,09 81,12 9.253 54.794.289.900
5/2/2021 76,56 78,50 +3,45% 75,30 80,75 78,57 78,35 78,50 2.666 69.837.779.000
4/2/2021 77,29 75,88 -1,30% 75,13 77,85 75,87 75,88 75,89 5.008 32.536.994.700
3/2/2021 78,78 76,88 -1,22% 75,64 79,22 76,85 76,80 76,88 1.775 40.400.875.000
2/2/2021 74,81 77,83 +5,93% 74,81 79,38 77,67 77,83 77,94 8.284 66.304.363.000
1/2/2021 72,21 73,47 +4,23% 69,70 73,80 71,98 73,47 73,59 1.024 54.511.044.600
29/1/2021 70,29 70,49 -1,80% 68,72 74,71 71,10 70,45 70,49 9.152 67.737.423.800
28/1/2021 69,12 71,78 +3,85% 67,54 71,98 70,41 71,78 71,80 4.641 24.455.017.300
27/1/2021 70,88 69,12 -2,10% 68,02 71,81 69,60 69,00 69,12 8.973 32.692.548.000
26/1/2021 72,21 70,60 -1,94% 69,78 73,80 72,05 70,25 70,60 7.623 27.658.870.800
22/1/2021 73,00 72,00 -3,07% 71,42 73,50 72,30 72,00 72,15 3.982 26.180.420.900
21/1/2021 70,81 74,28 +4,90% 70,81 75,67 73,91 74,27 74,28 9.101 50.209.959.300
20/1/2021 74,89 70,81 -3,66% 70,46 75,25 72,28 70,81 70,90 5.969 25.987.648.400
19/1/2021 74,15 73,50 +0,91% 69,50 74,71 72,00 73,49 73,51 3.913 43.486.561.200
18/1/2021 75,02 72,84 -1,94% 72,21 76,15 74,10 72,84 72,85 5.682 28.690.105.200
15/1/2021 76,50 74,28 -4,77% 73,61 78,00 75,60 74,28 74,29 5.776 29.366.336.200
14/1/2021 79,81 78,00 -1,86% 77,02 80,90 78,05 77,80 78,00 7.167 38.487.123.600
13/1/2021 76,80 79,48 +3,90% 74,21 80,15 77,94 79,48 79,50 1.691 66.198.080.900
12/1/2021 80,90 76,50 -1,73% 75,89 82,74 78,37 76,50 76,54 991 59.857.373.600
11/1/2021 73,66 77,85 +4,57% 73,00 84,60 79,24 77,85 77,93 2.616 94.772.660.800
8/1/2021 75,42 74,45 +0,57% 73,50 76,40 74,74 74,45 74,47 6.111 30.339.674.700
7/1/2021 73,62 74,03 +1,93% 73,62 75,79 74,54 74,02 74,09 8.401 33.108.088.800
6/1/2021 75,30 72,63 -1,57% 72,31 76,00 74,63 72,60 72,63 8.179 35.565.504.000
5/1/2021 77,40 73,79 -1,35% 71,55 77,90 74,62 73,79 73,83 4.259 70.823.324.000
4/1/2021 71,00 74,80 +6,57% 70,70 76,40 74,40 74,80 74,83 4.771 45.200.086.000
30/12/2020 68,72 70,19 +3,49% 67,82 70,23 69,22 70,11 70,19 5.923 29.717.275.400
29/12/2020 67,81 67,82 +1,92% 66,54 68,90 67,79 67,82 68,00 8.954 36.645.827.700
28/12/2020 67,98 66,54 +0,62% 66,32 71,37 67,85 66,54 66,58 9.464 53.632.106.400
23/12/2020 59,75 66,13 +10,81% 59,74 66,13 63,44 66,10 66,13 6.362 60.942.669.800
22/12/2020 57,17 59,68 +5,44% 57,10 59,71 58,45 59,66 59,68 3.724 50.100.481.700
21/12/2020 54,44 56,60 -0,26% 53,36 57,18 55,61 56,60 56,62 593 31.585.953.700
18/12/2020 58,28 56,75 -2,58% 56,57 59,43 57,28 56,75 56,76 4.421 39.675.931.000
17/12/2020 56,20 58,25 +3,74% 55,85 58,74 57,72 58,19 58,25 6.816 46.062.141.300
16/12/2020 55,20 56,15 +1,10% 54,18 56,87 55,72 55,90 56,15 7.861 39.688.033.100
15/12/2020 55,89 55,54 +0,07% 55,38 57,18 56,05 55,51 55,54 7.006 24.129.305.300
14/12/2020 56,77 55,50 -0,36% 54,70 57,20 55,60 55,46 55,50 6.983 23.928.087.800
11/12/2020 57,20 55,70 -3,57% 54,73 57,35 55,67 55,69 55,70 7.127 27.813.884.800
10/12/2020 55,43 57,76 +6,08% 54,42 58,90 57,01 57,66 57,76 7.216 46.703.504.800
9/12/2020 54,38 54,45 +0,83% 53,45 56,49 55,13 54,44 54,45 949 33.721.992.100
8/12/2020 55,53 54,00 -2,74% 53,67 56,59 54,65 53,96 54,00 4.691 22.945.663.100
7/12/2020 55,61 55,52 -0,47% 54,41 57,73 56,06 55,18 55,53 3.519 34.347.223.200
4/12/2020 52,36 55,78 +8,10% 52,36 59,00 56,16 55,78 55,80 5.511 73.157.445.700
3/12/2020 51,50 51,60 +1,40% 50,09 52,60 51,52 51,58 51,60 9.152 26.120.602.100
2/12/2020 53,12 50,89 -4,79% 50,73 53,18 51,78 50,89 50,90 596 27.139.208.300
1/12/2020 51,01 53,45 +6,54% 51,01 53,50 52,67 53,43 53,45 1.423 31.181.342.300
30/11/2020 51,63 50,17 -3,05% 49,29 52,68 50,48 50,12 50,17 7.945 23.071.268.500
27/11/2020 50,28 51,75 +2,52% 49,88 53,77 52,18 51,60 51,80 7.266 40.241.667.700
26/11/2020 47,37 50,48 +5,17% 47,01 50,48 48,74 50,30 50,48 8.000 28.589.242.300
25/11/2020 45,31 48,00 +5,96% 45,30 49,28 47,60 48,00 48,02 9.250 45.177.347.600
24/11/2020 46,49 45,30 -2,60% 45,10 47,75 46,23 45,30 45,35 4.748 35.015.273.800
23/11/2020 44,02 46,51 +7,64% 43,00 46,90 44,58 46,50 46,51 7.562 42.531.277.500
20/11/2020 45,00 43,21 -6,07% 42,02 45,62 43,53 43,20 43,21 7.585 53.737.988.600
19/11/2020 38,10 46,00 +29,94% 38,00 46,00 42,38 46,00 46,01 5.636 137.262.165.900
18/11/2020 35,70 35,40 +0,37% 35,29 36,96 36,12 35,38 35,40 5.738 16.183.199.100
17/11/2020 34,36 35,27 +1,79% 34,20 36,10 35,40 35,27 35,29 4.075 14.145.874.500
16/11/2020 34,70 34,65 +1,91% 34,45 35,58 34,91 34,62 34,65 6.567 18.454.558.300
13/11/2020 32,19 34,00 +6,05% 32,14 34,04 33,26 33,97 34,00 1.723 12.745.894.500
12/11/2020 33,35 32,06 -3,95% 31,86 33,88 32,66 32,06 32,08 8.222 17.166.909.400
11/11/2020 35,33 33,38 -3,33% 32,91 35,35 33,54 33,36 33,38 8.011 16.208.704.100
10/11/2020 35,24 34,53 -2,01% 34,40 37,75 35,82 34,53 34,57 7.211 29.492.438.000
9/11/2020 36,03 35,24 +3,65% 34,10 36,26 35,15 35,22 35,24 1.521 19.586.603.200
6/11/2020 31,90 34,00 +5,10% 31,54 34,34 33,54 34,00 34,05 5.050 16.328.464.900
5/11/2020 32,62 32,35 +0,47% 31,81 32,75 32,35 32,35 32,36 9.601 8.333.458.300
4/11/2020 32,79 32,20 -0,71% 31,67 33,01 32,38 32,20 32,25 714 10.174.667.000
3/11/2020 33,04 32,43 +3,54% 31,64 33,04 32,25 32,40 32,43 2.291 9.510.115.800
30/10/2020 32,79 31,32 -5,09% 31,05 32,82 31,77 31,30 31,32 1.952 8.583.543.700
29/10/2020 31,48 33,00 +2,68% 30,56 33,20 32,01 33,00 33,01 5.038 12.315.540.300
28/10/2020 33,00 32,14 -7,38% 32,01 33,60 32,78 32,13 32,14 3.928 13.629.977.100
27/10/2020 35,68 34,70 -2,25% 34,61 35,85 34,95 34,68 34,70 8.809 7.860.225.800
26/10/2020 36,00 35,50 -2,20% 35,00 36,15 35,58 35,40 35,50 8.661 8.675.663.700
23/10/2020 37,80 36,30 -3,66% 36,17 38,15 36,73 36,29 36,30 1.567 13.097.715.400
22/10/2020 35,91 37,68 +4,93% 35,80 38,07 37,28 37,68 37,70 5.435 19.041.893.500
21/10/2020 35,60 35,91 +0,17% 35,48 36,63 35,93 35,90 35,91 7.458 7.664.990.100
20/10/2020 36,16 35,85 -0,03% 35,55 36,39 35,89 35,83 35,85 7.872 8.097.207.100
19/10/2020 35,67 35,86 +1,16% 35,52 37,31 36,50 35,86 36,00 4.306 14.080.518.400
16/10/2020 36,36 35,45 -2,15% 35,26 36,43 35,74 35,44 35,45 9.850 8.636.136.100
15/10/2020 37,45 36,23 -5,60% 36,01 37,45 36,43 36,23 36,24 7.886 20.912.553.300
14/10/2020 35,58 38,38 +8,02% 35,47 38,50 37,43 38,36 38,38 5.901 18.853.540.500
13/10/2020 35,65 35,53 -0,11% 34,81 36,30 35,40 35,52 35,53 8.869 8.545.394.600
9/10/2020 36,10 35,57 -1,74% 35,57 36,50 35,94 35,57 35,59 7.123 6.822.833.200
8/10/2020 37,20 36,20 -0,77% 35,89 37,44 36,40 36,19 36,20 2.850 12.594.708.700
7/10/2020 35,93 36,48 +2,10% 35,03 36,99 36,17 36,48 36,60 1.649 11.584.404.100
6/10/2020 37,11 35,73 -2,19% 35,60 37,54 36,51 35,69 35,73 3.588 13.038.717.400
5/10/2020 35,05 36,53 +6,59% 34,55 36,65 35,74 36,53 36,54 3.332 11.761.173.200
2/10/2020 34,83 34,27 -3,55% 34,17 35,00 34,49 34,26 34,27 7.326 6.534.673.100
1/10/2020 34,36 35,53 +1,83% 33,88 35,70 34,75 35,52 35,53 9.568 8.084.258.500
30/9/2020 34,50 34,89 +1,60% 34,36 35,45 35,00 34,83 34,89 6.956 5.388.861.200
29/9/2020 34,80 34,34 -1,32% 34,12 35,31 34,61 34,34 34,35 90 7.442.725.200
28/9/2020 36,28 34,80 -1,97% 34,61 36,48 35,41 34,79 34,80 8.307 6.897.753.100
25/9/2020 36,33 35,50 -2,74% 35,02 36,33 35,44 35,50 35,51 9.433 7.713.517.500
24/9/2020 34,85 36,50 +4,73% 34,32 37,17 36,11 36,50 36,56 2.461 11.677.127.000
23/9/2020 36,42 34,85 -4,52% 34,80 36,69 35,57 34,84 34,85 9.112 7.571.537.400
22/9/2020 37,21 36,50 -1,64% 36,37 37,53 36,79 36,50 36,54 6.552 5.430.045.400
21/9/2020 37,00 37,11 -2,62% 36,24 37,84 36,89 37,03 37,11 7.263 6.588.805.500
18/9/2020 38,81 38,11 -2,68% 37,53 39,80 38,57 38,00 38,11 9.721 9.182.450.600
17/9/2020 38,51 39,16 +1,01% 38,10 39,53 38,95 39,15 39,16 7.715 8.153.061.700
16/9/2020 39,62 38,77 -0,56% 38,71 39,70 39,22 38,76 38,77 7.652 8.170.215.100
15/9/2020 39,37 38,99 -0,03% 38,80 39,89 39,19 38,95 38,99 9.517 8.793.476.300
14/9/2020 39,62 39,00 -1,54% 38,80 39,90 39,15 38,99 39,00 8.290 8.117.623.000
11/9/2020 39,59 39,61 +0,05% 38,51 40,23 39,44 39,60 39,61 3.296 13.295.805.200
10/9/2020 41,21 39,59 -4,16% 39,34 41,35 40,18 39,58 39,59 3.336 13.821.190.400
9/9/2020 42,27 41,31 -0,15% 41,24 42,63 41,66 41,30 41,37 2.294 13.476.434.600
8/9/2020 42,50 41,37 -6,08% 40,52 43,00 41,54 41,36 41,37 2.610 23.833.624.400
4/9/2020 43,28 44,05 +1,57% 41,50 45,09 43,72 44,05 44,06 599 43.310.007.200
3/9/2020 42,84 43,37 -0,02% 42,62 44,14 43,29 43,37 43,38 4.373 18.106.975.900
2/9/2020 44,32 43,38 -1,41% 42,52 44,60 43,35 43,36 43,38 4.473 15.841.931.600
1/9/2020 42,30 44,00 +5,04% 41,41 44,20 43,17 43,96 44,00 6.925 18.715.946.300
31/8/2020 43,10 41,89 -2,56% 41,81 43,40 42,33 41,89 41,90 8.145 9.645.035.500
28/8/2020 44,10 42,99 -0,19% 42,66 44,24 43,20 42,99 43,00 8.191 10.179.023.000
27/8/2020 43,83 43,07 -1,73% 42,82 44,40 43,39 43,05 43,07 6.705 7.985.665.600
26/8/2020 44,30 43,83 -1,06% 43,07 44,69 43,80 43,83 43,84 8.638 9.629.589.900
25/8/2020 44,84 44,30 +0,05% 43,91 45,12 44,37 44,25 44,30 8.911 9.577.348.600
24/8/2020 45,55 44,28 -1,09% 43,85 46,00 44,48 44,26 44,28 9.673 11.827.533.600
21/8/2020 45,96 44,77 -2,44% 44,31 46,25 44,96 44,70 44,77 78 13.849.897.700
20/8/2020 45,55 45,89 -1,76% 45,15 47,72 46,58 45,89 45,94 2.445 18.288.236.100
19/8/2020 44,49 46,71 +6,04% 44,22 47,31 46,32 46,71 46,74 8.787 29.468.817.600
18/8/2020 43,03 44,05 +4,71% 42,63 44,14 43,54 44,05 44,06 8.966 11.643.053.600
17/8/2020 42,61 42,07 -2,37% 40,86 43,71 42,28 42,06 42,07 8.276 10.050.313.700
14/8/2020 43,70 43,09 -1,12% 42,43 44,05 43,08 43,05 43,09 7.581 8.325.473.700
13/8/2020 44,40 43,58 -1,85% 43,10 45,08 43,89 43,54 43,58 7.826 10.233.081.900
12/8/2020 44,50 44,40 +1,37% 42,85 44,78 44,02 44,39 44,40 1.618 11.849.135.500
11/8/2020 46,39 43,80 -3,55% 43,53 46,76 45,10 43,79 43,80 2.700 14.502.137.800
10/8/2020 43,89 45,41 +3,46% 43,64 46,01 44,83 45,41 45,42 5.320 19.464.807.000
7/8/2020 42,03 43,89 +4,05% 41,40 44,00 42,92 43,84 43,89 4.694 16.017.445.700
6/8/2020 43,40 42,18 -3,01% 42,00 43,92 42,72 42,16 42,18 4.829 15.468.580.600
5/8/2020 39,20 43,49 +13,58% 39,15 43,87 41,91 43,47 43,49 9.438 40.269.421.300
4/8/2020 38,50 38,29 -3,09% 38,24 39,73 38,94 38,29 38,30 9.238 9.057.406.600
3/8/2020 39,81 39,51 -0,20% 39,00 40,03 39,53 39,47 39,51 7.654 6.700.043.500
31/7/2020 39,85 39,59 -0,18% 38,66 40,20 39,31 39,43 39,59 8.485 8.789.218.500
30/7/2020 38,82 39,66 +0,74% 38,07 39,85 38,97 39,65 39,66 7.370 7.978.860.900
29/7/2020 39,90 39,37 0,00% 39,34 40,30 39,74 39,35 39,37 6.612 6.660.090.500
28/7/2020 40,14 39,37 -1,92% 39,05 40,93 39,75 39,34 39,37 725 10.586.607.700
27/7/2020 38,79 40,14 +4,29% 38,55 40,39 39,61 40,11 40,14 1.092 10.175.200.800
24/7/2020 39,30 38,49 -2,56% 37,83 39,34 38,41 38,40 38,49 2.622 10.520.664.000
23/7/2020 40,59 39,50 -2,76% 38,69 41,15 39,99 39,45 39,50 1.241 10.807.038.100
22/7/2020 41,10 40,62 -1,29% 39,80 41,10 40,30 40,59 40,62 873 10.474.687.100
21/7/2020 41,14 41,15 +2,57% 40,64 42,20 41,40 41,14 41,15 5.987 19.486.248.400
20/7/2020 39,27 40,12 +2,45% 39,25 40,63 40,14 40,12 40,13 552 11.999.959.400
17/7/2020 40,05 39,16 -1,29% 38,96 40,70 39,71 39,16 39,17 4.980 17.455.578.000
16/7/2020 39,80 39,67 -1,15% 39,53 40,70 39,95 39,67 39,70 6.957 7.236.837.600
15/7/2020 40,79 40,13 +0,65% 39,50 41,08 40,06 40,12 40,13 2.007 13.232.204.500
14/7/2020 38,00 39,87 +3,18% 37,51 40,35 39,29 39,87 39,99 7.933 20.032.145.400
13/7/2020 36,50 38,64 +6,98% 36,30 39,35 38,10 38,61 38,64 1.712 24.163.524.600
10/7/2020 36,60 36,12 -1,42% 35,84 36,80 36,16 36,12 36,14 692 9.260.804.600
9/7/2020 37,14 36,64 -0,03% 35,52 37,24 36,12 36,64 36,65 7.217 16.696.532.700
8/7/2020 37,49 36,65 -1,35% 36,65 38,42 37,54 36,64 36,65 3.961 15.411.700.300
7/7/2020 36,59 37,15 -0,03% 36,35 37,46 37,10 37,15 37,16 9.851 10.251.632.600
6/7/2020 35,40 37,16 +6,69% 35,25 37,30 36,76 37,16 37,17 9.695 23.377.163.100
3/7/2020 35,14 34,83 -1,67% 34,34 35,18 34,66 34,83 34,85 7.543 7.247.500.000
2/7/2020 35,65 35,42 +2,67% 34,54 35,95 35,36 35,42 35,48 3.823 13.157.981.900
1/7/2020 35,42 34,50 -2,51% 34,50 36,65 35,36 34,50 34,55 5.255 14.287.609.600
30/6/2020 34,50 35,39 +1,26% 34,21 35,39 34,91 35,35 35,39 8.209 7.983.427.400
29/6/2020 34,89 34,95 +1,45% 34,12 35,16 34,71 34,92 34,95 8.012 7.662.839.900
26/6/2020 34,99 34,45 -2,79% 34,11 35,44 34,73 34,40 34,46 9.572 9.463.194.900
25/6/2020 33,17 35,44 +5,54% 32,75 35,44 34,34 35,44 35,45 3.575 14.043.752.800
24/6/2020 35,00 33,58 -5,83% 32,35 35,16 33,73 33,55 33,58 5.200 14.376.154.100
23/6/2020 35,50 35,66 +3,06% 34,60 36,44 35,64 35,66 35,67 2.395 12.260.862.100
22/6/2020 35,36 34,60 -1,48% 34,19 35,85 34,70 34,46 34,61 8.232 6.950.855.700
19/6/2020 36,20 35,12 -0,14% 34,25 36,78 35,29 35,00 35,12 3.094 16.581.781.000
18/6/2020 33,19 35,17 +5,52% 33,08 35,19 34,45 35,00 35,17 2.046 12.368.689.300
17/6/2020 33,60 33,33 +0,60% 32,62 34,28 33,42 33,33 33,50 8.731 8.087.254.400
16/6/2020 35,20 33,13 -1,10% 32,20 36,12 34,07 33,06 33,13 8.485 18.160.671.000
15/6/2020 29,12 33,50 +8,63% 28,75 33,60 31,53 33,49 33,50 6.338 16.346.318.000
12/6/2020 30,98 30,84 -6,32% 30,24 33,28 31,46 30,84 30,90 7.244 17.344.313.100
10/6/2020 35,92 32,92 -6,48% 32,82 35,92 33,61 32,92 32,93 7.091 17.222.336.100
9/6/2020 36,11 35,20 -5,78% 35,05 36,90 35,81 35,20 35,40 2.700 14.181.249.400
8/6/2020 38,48 37,36 +0,24% 36,80 38,54 37,42 37,36 37,37 6.874 17.294.564.200
5/6/2020 35,21 37,27 +9,88% 34,87 38,10 36,56 37,26 37,27 9.410 21.380.506.700
4/6/2020 31,91 33,92 +4,43% 31,61 34,00 33,45 33,92 33,94 3.535 12.309.232.500
3/6/2020 34,10 32,48 -3,30% 31,61 34,64 33,36 32,45 32,48 5.668 15.396.024.200
2/6/2020 31,99 33,59 +7,35% 31,90 33,60 32,87 33,50 33,59 3.223 13.024.773.700
1/6/2020 31,71 31,29 +1,00% 30,81 31,96 31,37 31,22 31,29 1.952 10.967.418.100
29/5/2020 28,95 30,98 +5,99% 28,51 30,98 29,81 30,78 30,98 9.986 9.109.536.500
28/5/2020 29,76 29,23 -1,75% 28,95 30,25 29,36 29,23 29,24 1.257 8.656.342.200
27/5/2020 28,85 29,75 +3,30% 27,89 29,85 28,96 29,74 29,76 1.853 11.209.484.800
26/5/2020 30,57 28,80 -0,62% 28,75 31,35 29,68 28,79 28,80 5.385 15.402.770.100
25/5/2020 27,75 28,98 +7,73% 27,75 29,45 28,88 28,94 28,98 1.752 13.828.606.200
22/5/2020 26,60 26,90 -2,18% 25,77 27,20 26,68 26,87 26,90 3.291 12.233.518.300
21/5/2020 26,79 27,50 +4,72% 26,23 27,78 26,99 27,48 27,50 9.134 16.448.571.800
20/5/2020 27,59 26,26 -2,74% 26,21 28,30 27,12 26,26 26,30 6.888 15.203.741.000
19/5/2020 24,95 27,00 +8,00% 24,66 27,06 25,97 26,97 27,00 2.263 21.805.725.700
18/5/2020 22,11 25,00 +20,08% 21,87 25,00 23,17 24,99 25,00 7.993 19.548.586.600
15/5/2020 21,33 20,82 -0,95% 20,82 21,92 21,34 20,82 21,03 3.188 9.399.107.000
14/5/2020 19,84 21,02 +3,75% 19,37 21,19 20,43 21,02 21,07 3.843 8.463.200.800
13/5/2020 21,01 20,26 -2,60% 19,75 21,18 20,30 20,26 20,27 7.969 5.109.972.500
12/5/2020 21,55 20,80 -1,42% 20,30 22,46 21,54 20,80 20,82 3.867 9.741.308.200
11/5/2020 20,10 21,10 +4,35% 19,70 21,17 20,80 21,02 21,10 7.803 6.852.365.300
8/5/2020 21,25 20,22 -2,69% 20,13 21,47 20,64 20,22 20,29 7.264 4.599.572.700
7/5/2020 21,80 20,78 -0,05% 20,55 21,91 21,30 20,75 20,78 4.651 9.990.951.600
6/5/2020 21,00 20,79 -1,84% 20,00 21,27 20,59 20,79 20,80 736 6.545.555.700
5/5/2020 20,80 21,18 +7,35% 20,66 21,78 21,27 21,18 21,20 3.558 9.986.554.200
4/5/2020 19,30 19,73 -3,52% 19,10 20,09 19,60 19,72 19,73 9.317 5.064.872.500
30/4/2020 21,50 20,45 -4,93% 20,41 22,00 21,14 20,45 20,50 2.242 8.718.679.400
29/4/2020 23,20 21,51 -1,28% 20,89 23,84 22,33 21,51 21,59 1.053 18.380.664.400
28/4/2020 19,48 21,79 +16,21% 19,04 22,00 20,74 21,70 21,79 9.132 14.326.849.000
27/4/2020 18,80 18,75 +1,08% 17,83 19,20 18,50 18,75 18,78 9.554 5.522.077.600
24/4/2020 19,50 18,55 -7,02% 17,70 19,82 18,70 18,55 18,56 6.272 8.947.110.200
23/4/2020 20,88 19,95 +0,71% 19,28 21,44 20,38 19,95 20,00 5.370 10.629.425.800
22/4/2020 19,52 19,81 -3,83% 19,10 20,40 19,80 19,81 19,85 2.921 15.142.948.900
20/4/2020 20,50 20,60 -6,41% 20,22 21,49 20,90 20,60 20,65 9.220 13.031.263.300
17/4/2020 22,84 22,01 -2,18% 21,97 22,98 22,29 22,01 22,16 180 6.153.811.300
16/4/2020 24,55 22,50 -4,26% 22,50 24,88 23,27 22,50 22,51 2.100 7.941.866.300
15/4/2020 22,00 23,50 -0,80% 21,62 23,65 22,82 23,45 23,50 4.034 8.749.044.600
14/4/2020 24,00 23,69 +0,98% 23,25 24,90 24,08 23,68 23,69 2.576 9.462.941.700
13/4/2020 24,77 23,46 -5,02% 22,95 25,38 23,97 23,46 23,50 8.911 13.268.791.800
9/4/2020 28,90 24,70 -11,75% 23,86 29,30 26,54 24,70 24,72 6.671 23.924.200.900
8/4/2020 26,90 27,99 +1,78% 26,63 29,10 27,77 27,97 27,99 5.127 23.023.237.600
7/4/2020 29,00 27,50 +6,92% 27,11 29,89 27,93 27,45 27,50 319 22.770.006.700
6/4/2020 21,67 25,72 +23,48% 21,21 25,72 23,46 25,51 25,72 6.871 24.168.718.100
3/4/2020 20,73 20,83 +6,82% 18,66 21,50 19,92 20,83 20,84 7.771 19.088.534.600
2/4/2020 18,15 19,50 +18,33% 17,32 19,74 18,71 19,32 19,50 3.057 18.207.057.100
1/4/2020 15,80 16,48 -1,32% 15,07 16,60 15,94 16,47 16,50 3.332 6.256.720.700
31/3/2020 17,65 16,70 -1,76% 16,30 18,20 17,38 16,69 16,70 5.152 8.852.752.600
30/3/2020 18,00 17,00 -6,08% 16,56 18,88 17,42 17,00 17,02 9.985 10.752.604.400
27/3/2020 17,25 18,10 -4,38% 16,95 19,70 18,27 18,10 18,12 8.480 10.334.243.200
26/3/2020 16,51 18,93 +9,49% 16,50 22,18 19,56 18,92 18,93 3.565 17.701.629.600
25/3/2020 13,28 17,29 +32,29% 13,15 18,40 16,11 17,27 17,29 631 12.144.798.600
24/3/2020 13,70 13,07 +10,02% 12,60 13,88 13,16 13,15 13,16 2.352 6.220.910.000
23/3/2020 12,00 11,88 -4,19% 10,81 12,34 11,78 11,87 11,88 2.809 5.127.678.800
20/3/2020 13,20 12,40 +4,82% 12,30 14,60 13,43 12,37 12,40 2.293 12.630.045.600
19/3/2020 10,40 11,83 +14,30% 9,37 12,80 11,31 11,83 11,84 5.684 6.194.282.700
18/3/2020 12,88 10,35 -29,54% 9,10 13,57 10,84 10,30 10,35 9.802 6.991.271.600
17/3/2020 16,00 14,69 -5,23% 14,51 16,29 15,32 14,67 14,69 4.720 5.765.770.300
16/3/2020 13,98 15,50 -16,98% 13,85 17,17 15,90 15,50 15,94 2.537 5.726.239.100
13/3/2020 20,05 18,67 +18,99% 15,34 20,05 17,26 18,67 18,68 8.318 9.992.224.600
12/3/2020 18,60 15,69 -32,69% 15,69 18,60 16,91 15,69 15,71 19 7.523.844.100
11/3/2020 24,00 23,31 -8,70% 22,00 25,48 23,77 23,31 23,33 7.920 10.808.402.200
10/3/2020 27,80 25,53 +13,52% 23,23 27,93 25,06 26,04 26,05 4.554 17.207.725.700
9/3/2020 22,80 22,49 -36,54% 22,17 27,60 24,30 22,49 22,50 5.253 17.628.334.700
6/3/2020 37,00 35,44 -10,39% 35,10 37,88 36,67 35,44 35,48 7.348 13.793.352.900
5/3/2020 40,74 39,55 -4,31% 38,73 42,26 40,65 39,55 39,58 2.051 10.301.732.500
4/3/2020 43,90 41,33 -1,08% 40,81 43,90 41,76 41,30 41,34 3.708 13.833.688.800
3/3/2020 43,50 41,78 -1,23% 41,56 44,98 43,05 41,78 41,85 5.412 19.129.679.900
2/3/2020 39,37 42,30 +7,36% 39,31 42,94 41,51 42,30 42,34 3.302 13.748.219.000
28/2/2020 38,89 39,40 -1,01% 37,80 39,66 38,52 39,30 39,40 632 19.674.750.500
27/2/2020 39,37 39,80 -2,69% 37,66 42,46 39,84 39,79 39,80 4.464 21.765.861.500
26/2/2020 44,90 40,90 -14,72% 40,48 45,24 42,82 40,88 40,94 7.737 17.681.789.200
21/2/2020 48,00 47,96 -0,04% 47,28 49,40 48,11 47,96 48,05 8.898 10.131.322.800
20/2/2020 48,50 47,98 +1,98% 47,51 49,98 49,04 47,98 47,99 7.533 26.221.402.300
19/2/2020 47,44 47,05 +0,21% 45,70 47,79 46,56 47,05 47,06 1.647 13.169.233.100
18/2/2020 44,80 46,95 +4,33% 44,25 47,10 46,06 46,95 46,96 1.204 12.825.161.100
17/2/2020 45,95 45,00 -1,10% 44,80 46,40 45,32 45,00 45,11 6.992 8.100.886.900
14/2/2020 45,10 45,50 +1,45% 44,87 46,49 45,61 45,49 45,50 9.756 9.551.335.200
13/2/2020 43,99 44,85 -0,66% 43,55 45,35 44,70 44,83 44,86 7.494 7.736.100.800
12/2/2020 46,50 45,15 -0,75% 44,30 46,80 45,26 45,15 45,35 4.302 15.490.237.300
11/2/2020 44,95 45,49 +4,22% 40,46 45,63 44,03 45,48 45,49 7.497 21.964.724.400
10/2/2020 47,94 43,65 -9,65% 43,52 48,30 45,14 43,65 43,66 4.656 29.799.134.500
7/2/2020 47,40 48,31 +0,88% 46,49 49,30 48,21 48,31 48,32 3.378 19.401.255.500
6/2/2020 48,55 47,89 -0,23% 47,14 48,70 47,80 47,88 47,91 8.512 11.396.800.400
5/2/2020 49,75 48,00 -1,64% 47,10 50,00 48,03 48,00 48,01 7.215 19.211.354.400
4/2/2020 51,00 48,80 +1,73% 47,91 51,50 49,77 48,80 48,81 4.139 35.233.521.100
3/2/2020 48,50 47,97 +0,08% 47,31 49,47 48,09 47,91 47,97 5.032 17.788.245.900
31/1/2020 46,90 47,93 +1,33% 46,39 49,86 48,68 47,89 47,93 9.863 28.355.212.400
30/1/2020 44,00 47,30 +3,37% 43,30 47,35 45,72 47,25 47,30 3.210 24.618.172.000
29/1/2020 47,51 45,76 -3,87% 45,00 47,94 46,00 45,75 45,76 1.053 25.044.095.400
28/1/2020 45,50 47,60 +6,30% 45,50 47,60 46,88 47,58 47,60 243 16.160.171.100
27/1/2020 44,00 44,78 -1,58% 43,13 46,17 44,83 44,78 44,85 1.657 13.254.707.500
24/1/2020 46,53 45,50 -2,21% 45,50 47,48 46,57 45,50 45,77 2.017 12.640.765.900
23/1/2020 46,20 46,53 +0,71% 45,20 46,68 46,04 46,50 46,53 176 9.891.161.300
22/1/2020 45,09 46,20 +3,31% 45,09 46,90 46,02 46,20 46,21 3.091 13.155.949.900
21/1/2020 42,50 44,72 +3,86% 42,41 44,99 44,29 44,70 44,74 572 10.108.867.400
20/1/2020 41,50 43,06 +5,00% 40,70 43,06 42,11 43,06 43,10 7.024 7.761.811.200
17/1/2020 41,70 41,01 -0,89% 39,90 42,02 40,58 41,01 41,02 4.345 12.353.280.100
16/1/2020 41,46 41,38 +0,19% 41,15 42,60 41,92 41,38 41,40 2.005 12.522.506.300
15/1/2020 41,50 41,30 +0,46% 40,60 42,50 41,36 41,30 41,33 4.535 11.628.859.100
14/1/2020 39,21 41,11 +5,90% 38,90 41,11 40,35 41,09 41,11 1.567 11.635.818.100
13/1/2020 37,22 38,82 +4,30% 36,80 39,15 38,51 38,82 38,86 1.842 9.822.084.400
10/1/2020 36,30 37,22 +2,25% 35,38 37,97 37,20 37,22 37,23 1.691 10.173.261.000
9/1/2020 38,40 36,40 -3,83% 36,00 38,40 36,75 36,40 36,42 2.292 10.978.589.200
8/1/2020 38,70 37,85 -2,04% 37,85 39,15 38,36 37,85 37,90 7.703 7.552.324.700
7/1/2020 38,80 38,64 +0,13% 37,75 39,33 38,39 38,60 38,64 8.741 8.860.854.600
6/1/2020 38,65 38,59 +1,96% 37,27 39,75 38,44 38,50 38,59 1.240 19.541.423.300
3/1/2020 37,00 37,85 +5,79% 35,90 38,60 37,33 37,80 37,85 1.446 12.716.099.300
2/1/2020 33,70 35,78 +8,23% 33,29 35,88 34,58 35,77 35,78 5.988 6.444.700.000
30/12/2019 33,90 33,06 -2,48% 32,85 34,16 33,17 33,06 33,09 5.624 5.927.353.100
27/12/2019 34,85 33,90 -1,28% 33,73 35,40 34,50 33,90 33,93 7.425 7.123.426.200
26/12/2019 33,69 34,34 +3,12% 33,14 34,80 34,03 34,33 34,34 7.576 7.110.740.700
23/12/2019 31,15 33,30 +7,73% 31,00 33,64 32,16 33,25 33,30 8.114 11.044.191.400
20/12/2019 30,05 30,91 +3,03% 29,98 31,14 30,52 30,90 30,95 4.566 4.167.572.200
19/12/2019 29,63 30,00 +1,28% 29,63 30,38 30,04 29,99 30,00 4.353 3.983.663.800
18/12/2019 30,13 29,62 -0,94% 29,51 30,28 29,78 29,61 29,65 5.300 4.598.473.700
17/12/2019 29,50 29,90 +1,60% 28,23 30,12 29,55 29,89 29,90 8.692 7.317.607.800
16/12/2019 30,00 29,43 +0,34% 29,43 30,97 30,08 29,40 29,45 9.579 7.356.830.700
13/12/2019 28,50 29,33 +4,75% 28,14 29,85 28,99 29,33 29,35 7.895 6.310.828.000
12/12/2019 27,40 28,00 +2,19% 27,40 28,28 27,90 27,94 28,00 5.147 4.242.653.800
11/12/2019 27,00 27,40 +1,52% 26,84 28,38 27,69 27,40 27,42 6.649 5.314.087.300
10/12/2019 26,90 26,99 +0,67% 26,41 27,12 26,87 26,98 26,99 4.848 3.327.471.000
9/12/2019 26,58 26,81 +0,87% 26,05 26,94 26,44 26,75 26,81 4.575 3.101.830.500
6/12/2019 25,04 26,58 +6,53% 25,02 26,83 25,97 26,51 26,58 6.091 5.677.125.400
5/12/2019 25,51 24,95 -2,12% 24,80 26,21 25,15 24,95 25,02 7.166 4.930.091.800
4/12/2019 23,55 25,49 +8,56% 23,55 25,57 24,72 25,48 25,49 9.590 8.221.491.700
3/12/2019 23,14 23,48 +1,73% 22,70 23,76 23,46 23,47 23,48 6.828 4.181.621.900
2/12/2019 23,50 23,08 -0,77% 22,90 23,95 23,24 23,07 23,08 6.205 4.573.972.300
29/11/2019 23,00 23,26 +5,73% 22,53 23,90 23,23 23,25 23,26 8.913 6.745.748.700
28/11/2019 21,01 22,00 +4,02% 21,00 22,00 21,69 21,99 22,00 3.498 1.993.264.600
27/11/2019 21,19 21,15 -0,75% 20,74 21,58 21,15 21,15 21,24 3.828 1.992.145.300
26/11/2019 20,40 21,31 +4,46% 20,28 21,45 21,12 21,30 21,31 4.518 3.211.734.400
25/11/2019 20,59 20,40 -1,07% 20,37 20,99 20,65 20,38 20,40 5.114 2.185.980.500
22/11/2019 19,68 20,62 +4,41% 19,63 20,69 20,32 20,59 20,62 7.139 3.952.427.500
21/11/2019 19,30 19,75 +2,65% 19,10 19,78 19,43 19,75 19,78 4.721 2.229.133.000
19/11/2019 19,33 19,24 -0,77% 19,14 19,50 19,30 19,24 19,36 3.544 1.887.138.300
18/11/2019 19,60 19,39 -0,36% 19,07 20,00 19,45 19,38 19,39 5.403 2.579.013.000
14/11/2019 19,30 19,46 +0,93% 19,28 19,74 19,44 19,43 19,47 3.033 1.698.630.600
13/11/2019 19,31 19,28 -0,41% 19,01 19,57 19,21 19,25 19,28 3.644 1.640.735.100
12/11/2019 19,59 19,36 -0,92% 19,20 19,79 19,48 19,30 19,36 4.111 2.035.703.800
11/11/2019 19,73 19,54 -1,31% 19,43 19,93 19,69 19,54 19,60 3.496 1.812.542.000
8/11/2019 19,60 19,80 +0,35% 19,28 19,80 19,60 19,80 19,81 4.391 2.245.104.600
7/11/2019 19,18 19,73 +2,97% 19,09 19,95 19,68 19,73 19,83 5.024 2.666.509.300
6/11/2019 19,03 19,16 +0,68% 18,52 19,45 19,09 19,10 19,16 4.459 2.576.762.300
5/11/2019 19,36 19,03 -1,70% 18,88 19,80 19,30 19,02 19,04 3.613 2.080.030.200
4/11/2019 18,95 19,36 +2,87% 18,92 19,54 19,30 19,36 19,37 5.050 3.140.065.600
1/11/2019 18,00 18,82 +1,73% 17,81 18,95 18,53 18,82 18,85 4.994 3.719.589.600
31/10/2019 18,50 18,50 0,00% 17,92 18,75 18,35 18,50 18,54 3.010 1.669.814.700
30/10/2019 18,36 18,50 +0,65% 18,18 18,88 18,60 18,49 18,50 3.568 2.273.240.400
29/10/2019 18,28 18,38 +1,21% 17,92 18,39 18,15 18,36 18,38 3.535 1.874.218.800
28/10/2019 17,87 18,16 +1,34% 17,87 18,45 18,22 18,16 18,17 3.458 2.274.489.700
25/10/2019 17,89 17,92 +0,67% 17,86 18,29 18,04 17,92 18,00 3.428 2.333.284.400
24/10/2019 17,53 17,80 +1,54% 17,21 17,80 17,51 17,79 17,80 3.410 1.784.002.900
23/10/2019 17,62 17,53 -0,40% 17,38 17,93 17,62 17,53 17,54 3.966 2.328.846.600
22/10/2019 17,13 17,60 +3,04% 17,02 17,62 17,29 17,59 17,60 5.956 4.225.742.800
21/10/2019 17,24 17,08 -0,23% 17,03 17,25 17,11 17,07 17,08 2.103 1.252.545.200
18/10/2019 17,32 17,12 -0,81% 17,03 17,50 17,19 17,10 17,12 3.291 1.637.075.500
17/10/2019 17,02 17,26 +1,53% 17,02 17,36 17,21 17,26 17,28 3.027 2.099.435.300
16/10/2019 16,99 17,00 +0,35% 16,70 17,07 16,97 16,98 17,00 1.428 892.421.200
15/10/2019 16,98 16,94 -0,29% 16,88 17,10 16,98 16,94 16,97 2.324 1.224.672.000
14/10/2019 16,95 16,99 -0,06% 16,86 17,04 16,96 16,98 16,99 1.647 790.116.900
11/10/2019 16,35 17,00 +5,00% 16,35 17,19 16,93 16,99 17,00 3.329 2.082.603.000
10/10/2019 16,00 16,19 +0,12% 16,00 16,48 16,30 16,19 16,24 2.149 1.075.197.400
9/10/2019 16,21 16,17 +1,06% 15,86 16,27 16,04 16,16 16,17 2.820 1.222.031.900
8/10/2019 16,65 16,00 -3,96% 16,00 16,68 16,20 16,00 16,01 3.985 1.844.069.700
7/10/2019 17,05 16,66 -2,57% 16,46 17,14 16,86 16,66 16,67 3.614 2.049.464.800
4/10/2019 16,95 17,10 +1,12% 16,82 17,21 17,00 16,99 17,10 1.697 859.842.400
3/10/2019 16,90 16,91 +0,06% 16,51 16,99 16,73 16,90 16,91 2.399 1.057.856.500
2/10/2019 17,06 16,90 -0,88% 16,65 17,06 16,85 16,90 16,91 3.016 1.401.673.300
1/10/2019 17,54 17,05 -2,12% 17,00 17,58 17,11 17,04 17,05 2.862 2.239.550.600
30/9/2019 17,01 17,42 +2,47% 16,60 17,42 17,07 17,33 17,42 3.514 1.677.424.700
27/9/2019 17,40 17,00 -2,91% 16,95 17,52 17,15 16,98 17,00 4.436 2.443.562.000
26/9/2019 18,04 17,51 -3,26% 17,43 18,04 17,59 17,51 17,53 4.784 2.814.419.900
25/9/2019 17,91 18,10 -0,06% 17,51 18,18 17,76 18,05 18,10 2.860 1.395.907.800
24/9/2019 18,29 18,11 -0,77% 17,96 18,34 18,13 18,07 18,12 2.200 865.449.500
23/9/2019 18,19 18,25 +0,11% 17,96 18,48 18,29 18,25 18,29 2.283 1.145.022.100
20/9/2019 18,24 18,23 +0,61% 17,82 18,32 18,06 18,11 18,23 2.454 1.676.079.600
19/9/2019 17,75 18,12 +2,95% 17,75 18,52 18,24 18,12 18,14 4.682 3.061.374.900
18/9/2019 17,08 17,60 +2,98% 17,01 17,79 17,48 17,60 17,62 3.027 1.653.357.100
17/9/2019 17,42 17,09 -2,29% 16,90 17,48 17,15 17,09 17,16 3.405 2.059.321.100
16/9/2019 17,81 17,49 +2,70% 17,31 17,93 17,59 17,49 17,50 6.513 4.563.340.300
13/9/2019 17,16 17,03 -0,53% 16,76 17,27 16,99 17,03 17,05 3.599 1.544.815.300
12/9/2019 17,15 17,12 -0,17% 16,90 17,32 17,05 17,12 17,13 2.530 2.117.169.200
11/9/2019 17,05 17,15 +1,30% 16,95 17,51 17,13 17,08 17,15 5.330 2.694.261.200
10/9/2019 17,04 16,93 -0,59% 16,82 17,20 16,98 16,93 16,97 2.298 1.139.756.000
9/9/2019 17,10 17,03 +0,06% 16,75 17,19 16,97 16,99 17,03 3.291 1.374.936.600
6/9/2019 16,85 17,02 +1,01% 16,68 17,10 16,94 17,00 17,02 2.373 1.130.420.300
5/9/2019 17,05 16,85 -0,41% 16,75 17,14 16,93 16,85 16,90 2.405 1.089.459.700
4/9/2019 17,02 16,92 +0,42% 16,85 17,25 17,04 16,92 16,93 3.525 2.047.967.900
3/9/2019 16,73 16,85 +1,20% 16,40 16,96 16,73 16,85 16,87 2.863 1.306.479.300
2/9/2019 16,70 16,65 -1,48% 16,58 17,10 16,75 16,65 16,87 2.224 1.178.963.900
30/8/2019 16,25 16,90 +4,97% 15,86 16,90 16,38 16,73 16,90 4.039 2.048.707.800
29/8/2019 15,65 16,10 +3,87% 15,34 16,13 15,85 16,09 16,10 3.290 1.641.668.400
28/8/2019 14,45 15,50 +7,34% 14,40 15,59 15,08 15,47 15,50 5.692 2.344.242.800
27/8/2019 14,60 14,44 -0,89% 13,98 14,88 14,35 14,43 14,44 4.890 2.611.824.300
26/8/2019 15,25 14,57 -3,83% 14,48 15,36 14,72 14,56 14,57 3.093 1.464.382.900
23/8/2019 15,77 15,15 -5,90% 14,89 15,91 15,37 15,15 15,20 4.324 3.137.760.600
22/8/2019 16,01 16,10 -0,19% 15,81 16,30 16,05 16,10 16,13 2.422 1.279.802.500
21/8/2019 15,86 16,13 +2,87% 15,64 16,13 15,84 16,11 16,15 4.058 2.028.005.100
20/8/2019 16,18 15,68 -3,21% 15,62 16,20 15,80 15,67 15,70 5.895 2.170.134.500
19/8/2019 16,20 16,20 +0,75% 15,60 16,40 15,90 16,10 16,20 6.635 2.505.734.700
16/8/2019 17,00 16,08 -3,71% 15,81 17,15 16,13 16,07 16,08 7.602 3.334.044.600
15/8/2019 17,60 16,70 -2,51% 15,85 18,10 16,86 16,68 16,70 7.839 5.136.813.800
14/8/2019 17,22 17,13 -2,39% 16,59 17,39 17,00 17,11 17,13 4.793 2.304.707.600
13/8/2019 17,39 17,55 +0,92% 17,12 17,78 17,41 17,50 17,55 5.011 1.747.519.000
12/8/2019 17,65 17,39 -1,25% 17,21 17,99 17,53 17,39 17,40 3.784 1.854.474.200
9/8/2019 17,30 17,61 +0,74% 17,30 18,00 17,59 17,61 17,64 3.945 1.984.574.600
8/8/2019 17,50 17,48 +0,29% 17,21 17,64 17,43 17,46 17,48 3.649 1.318.971.500
7/8/2019 17,60 17,43 -0,97% 16,98 17,68 17,21 17,35 17,43 2.711 1.348.363.700
6/8/2019 17,65 17,60 -0,11% 17,55 17,90 17,72 17,57 17,64 2.645 1.151.294.700
5/8/2019 17,53 17,62 -1,01% 17,44 17,93 17,64 17,58 17,62 3.236 1.674.923.100
2/8/2019 17,30 17,80 +3,79% 17,15 17,80 17,52 17,80 17,81 2.747 1.779.983.100
1/8/2019 17,70 17,15 -2,56% 16,91 17,86 17,33 17,11 17,15 5.532 2.423.427.200
31/7/2019 17,87 17,60 -1,35% 17,41 18,19 17,68 17,50 17,61 3.895 1.916.440.400
30/7/2019 17,50 17,84 +1,02% 17,38 17,90 17,69 17,69 17,84 2.270 1.259.174.500
29/7/2019 17,77 17,66 -0,56% 17,61 17,95 17,73 17,66 17,69 1.990 843.307.800
26/7/2019 17,74 17,76 -0,22% 17,56 18,19 17,86 17,76 17,77 2.561 1.602.537.800
25/7/2019 18,49 17,80 -2,57% 17,55 18,64 17,83 17,79 17,82 4.309 2.556.981.400
24/7/2019 17,98 18,27 +2,07% 17,77 18,95 18,50 18,26 18,27 4.620 2.747.192.400
23/7/2019 17,81 17,90 -0,11% 17,60 17,99 17,82 17,83 17,90 2.175 938.475.800
22/7/2019 17,90 17,92 +0,11% 17,25 18,20 17,86 17,91 17,92 3.642 2.023.606.400
19/7/2019 18,11 17,90 -1,49% 17,74 18,24 17,88 17,89 17,90 2.158 1.224.944.900
18/7/2019 18,35 18,17 -0,33% 17,73 18,38 17,99 18,14 18,17 2.327 1.407.320.600
17/7/2019 18,40 18,23 -0,38% 18,01 18,55 18,27 18,20 18,23 3.397 1.908.795.800
16/7/2019 19,30 18,30 -4,98% 18,19 19,54 18,62 18,30 18,39 5.408 3.699.305.900
15/7/2019 18,99 19,26 +2,61% 18,70 19,44 19,17 19,26 19,29 4.929 3.122.327.800
12/7/2019 18,45 18,77 +2,68% 18,32 19,20 18,75 18,77 18,78 5.674 4.251.840.900
11/7/2019 18,45 18,28 +0,61% 17,72 18,65 18,14 18,25 18,28 3.458 1.912.940.200
10/7/2019 18,50 18,17 +0,94% 17,43 18,98 18,12 18,16 18,17 6.030 4.572.026.800
8/7/2019 16,65 18,00 +9,76% 16,52 18,10 17,44 17,99 18,00 5.360 3.646.846.200
5/7/2019 16,06 16,40 +2,18% 15,88 16,40 16,16 16,31 16,40 1.637 881.116.700
4/7/2019 16,14 16,05 -0,25% 15,92 16,40 16,19 16,05 16,19 1.777 1.168.839.800
3/7/2019 15,81 16,09 +2,68% 15,48 16,09 15,72 16,01 16,09 1.868 914.295.400
2/7/2019 15,94 15,67 -1,51% 15,60 16,09 15,79 15,66 15,67 3.175 1.177.788.500
1/7/2019 16,20 15,91 +0,89% 15,80 16,30 16,01 15,91 15,95 3.415 1.427.786.000
28/6/2019 15,82 15,77 +2,07% 15,37 15,98 15,70 15,77 15,78 4.346 1.942.872.100
27/6/2019 15,74 15,45 -1,59% 15,31 15,84 15,49 15,44 15,45 2.736 1.547.841.600
26/6/2019 16,00 15,70 +0,13% 15,67 16,20 15,89 15,70 15,76 2.555 1.290.877.100
25/6/2019 16,00 15,68 -2,06% 15,63 16,09 15,80 15,68 15,69 3.515 1.342.914.100
24/6/2019 16,60 16,01 -1,96% 16,00 16,64 16,24 16,01 16,04 3.241 1.364.349.800
21/6/2019 16,38 16,33 +2,64% 16,30 16,94 16,49 16,33 16,39 4.752 2.499.091.200
19/6/2019 16,04 15,91 -0,87% 15,91 16,20 15,97 15,91 15,95 2.009 672.981.200
18/6/2019 16,20 16,05 -0,43% 15,95 16,31 16,07 16,04 16,05 2.199 1.104.875.800
17/6/2019 16,04 16,12 +0,62% 15,71 16,37 16,16 16,01 16,12 2.158 845.050.700
14/6/2019 16,10 16,02 -0,80% 15,87 16,29 15,99 16,00 16,02 1.869 773.343.900
13/6/2019 16,10 16,15 +2,74% 15,85 16,45 16,12 16,14 16,15 2.872 1.703.963.500
12/6/2019 16,26 15,72 -3,56% 15,51 16,26 15,77 15,72 15,74 5.621 2.686.582.000
11/6/2019 16,90 16,30 -2,57% 16,22 16,97 16,49 16,29 16,30 3.219 1.362.876.500
10/6/2019 17,00 16,73 -0,42% 16,63 17,00 16,76 16,73 16,77 2.338 964.215.600
7/6/2019 16,92 16,80 -0,53% 16,80 17,28 16,91 16,79 16,80 2.562 1.270.849.200
6/6/2019 17,14 16,89 -0,35% 16,72 17,14 16,87 16,88 16,89 1.909 802.266.200
5/6/2019 17,25 16,95 -2,47% 16,77 17,38 16,93 16,90 16,95 3.406 1.470.046.600
4/6/2019 17,69 17,38 -0,69% 17,28 17,71 17,45 17,38 17,39 2.141 937.126.300
3/6/2019 17,48 17,50 +0,75% 17,41 17,86 17,59 17,47 17,50 2.509 1.116.003.000
31/5/2019 17,40 17,37 -2,09% 17,20 17,75 17,38 17,36 17,37 2.998 1.716.839.800
30/5/2019 18,09 17,74 -1,44% 17,74 18,25 17,91 17,74 17,80 2.459 1.117.100.100
29/5/2019 18,29 18,00 -2,60% 17,83 18,59 18,11 17,95 18,00 3.864 1.861.463.400
28/5/2019 18,01 18,48 +2,78% 18,01 18,86 18,50 18,48 18,49 4.610 4.423.765.600
27/5/2019 17,53 17,98 +3,51% 17,31 18,36 17,97 17,98 18,13 3.991 1.743.054.000
24/5/2019 17,80 17,37 -0,91% 17,11 17,94 17,42 17,37 17,39 2.539 1.302.659.800
23/5/2019 18,20 17,53 -4,57% 17,42 18,39 17,75 17,53 17,60 4.175 2.363.887.300
22/5/2019 18,69 18,37 -1,45% 18,27 18,99 18,63 18,37 18,40 3.083 1.379.714.700
21/5/2019 18,91 18,64 -1,01% 18,21 19,25 18,62 18,59 18,64 3.660 1.935.338.700
20/5/2019 18,75 18,83 +0,75% 18,48 19,27 18,95 18,83 18,90 2.412 1.499.511.500
17/5/2019 18,50 18,69 -0,59% 18,25 19,37 18,91 18,65 18,69 5.629 2.969.985.300
16/5/2019 16,60 18,80 +9,88% 16,60 18,80 17,86 18,75 18,80 3.827 2.822.372.500
15/5/2019 16,94 17,11 +0,35% 16,50 17,75 17,36 17,10 17,11 2.385 1.452.244.000
14/5/2019 16,84 17,05 +2,77% 16,71 17,29 17,00 17,01 17,05 2.027 1.038.522.100
13/5/2019 17,50 16,59 -5,31% 16,59 17,72 17,02 16,59 16,66 2.723 1.379.049.900
10/5/2019 17,43 17,52 +0,52% 17,21 17,79 17,54 17,52 17,57 1.885 809.556.900
9/5/2019 17,84 17,43 -2,08% 17,37 17,84 17,51 17,43 17,60 1.249 531.744.300
8/5/2019 17,30 17,80 +2,89% 17,30 17,99 17,69 17,72 17,80 1.908 998.796.200
7/5/2019 17,48 17,30 -0,86% 17,16 17,55 17,33 17,30 17,31 1.189 652.647.800
6/5/2019 17,27 17,45 -0,74% 17,05 17,65 17,45 17,44 17,45 1.589 1.065.475.800
3/5/2019 17,69 17,58 -0,40% 17,27 17,97 17,62 17,52 17,58 2.661 1.632.496.200
2/5/2019 18,20 17,65 -4,34% 17,60 18,37 17,79 17,64 17,65 4.002 2.610.109.200
30/4/2019 18,48 18,45 +0,82% 18,34 18,79 18,56 18,45 18,55 2.206 1.194.140.700
29/4/2019 18,81 18,30 -2,14% 18,28 18,90 18,43 18,30 18,37 1.407 918.598.300
26/4/2019 18,81 18,70 -1,53% 18,41 18,99 18,66 18,67 18,70 1.715 757.678.200
25/4/2019 19,48 18,99 -1,86% 18,65 19,48 18,91 18,90 18,99 2.945 2.944.682.100
24/4/2019 19,97 19,35 -2,32% 19,13 19,98 19,46 19,33 19,35 3.363 2.009.616.600
23/4/2019 19,62 19,81 +2,59% 19,35 20,34 19,88 19,81 19,85 3.243 2.730.746.100
22/4/2019 18,22 19,31 +7,58% 18,10 19,43 19,07 19,30 19,31 4.246 3.973.454.800
18/4/2019 18,10 17,95 -0,83% 17,56 18,18 17,88 17,95 17,99 2.989 1.860.954.300
17/4/2019 18,10 18,10 +1,06% 17,90 18,57 18,17 18,05 18,10 1.973 1.204.448.900
16/4/2019 17,97 17,91 -0,78% 17,68 18,20 18,02 17,91 17,99 1.616 958.809.300
15/4/2019 18,41 18,05 -0,82% 17,97 18,57 18,17 18,05 18,08 1.491 921.961.600
12/4/2019 17,90 18,20 +0,39% 17,81 18,50 18,09 18,07 18,20 2.478 1.634.313.100
11/4/2019 19,17 18,13 -4,18% 18,13 19,20 18,44 18,13 18,19 3.188 2.160.056.500
10/4/2019 18,16 18,92 +5,05% 17,65 19,15 18,52 18,92 19,00 4.861 3.574.274.400
9/4/2019 18,69 18,01 -3,95% 18,01 18,71 18,28 18,01 18,17 2.705 1.732.400.100
8/4/2019 18,80 18,75 -0,74% 18,62 19,05 18,82 18,69 18,75 1.774 996.619.600
5/4/2019 18,92 18,89 -0,26% 18,73 19,17 18,89 18,86 18,89 1.779 793.956.200
4/4/2019 19,01 18,94 -0,32% 18,72 19,24 18,96 18,93 18,94 2.167 1.167.401.400
3/4/2019 19,65 19,00 -2,06% 18,95 19,65 19,23 19,00 19,05 1.859 1.360.877.200
2/4/2019 19,58 19,40 +0,10% 19,13 19,70 19,32 19,35 19,40 1.853 1.056.301.900
1/4/2019 19,19 19,38 +2,54% 19,16 19,98 19,47 19,33 19,38 3.927 2.301.009.800
29/3/2019 19,29 18,90 -0,47% 18,90 19,80 19,21 18,87 18,90 5.575 3.474.532.000
28/3/2019 19,20 18,99 -1,35% 18,65 19,48 19,03 18,99 19,00 3.791 2.556.442.500
27/3/2019 19,50 19,25 -1,89% 19,14 19,95 19,50 19,25 19,27 3.409 2.192.696.700
26/3/2019 20,10 19,62 +1,66% 19,46 20,10 19,71 19,62 19,68 3.221 1.913.123.600
25/3/2019 19,88 19,30 -2,53% 19,00 20,16 19,46 19,30 19,33 2.912 2.326.373.900
22/3/2019 20,05 19,80 -3,41% 19,77 20,36 19,98 19,80 19,95 4.255 2.727.231.500
21/3/2019 20,40 20,50 +1,13% 19,65 20,70 20,19 20,47 20,50 8.227 5.246.899.100
20/3/2019 19,71 20,27 +3,95% 19,61 20,67 20,24 20,25 20,27 7.283 6.480.226.200
19/3/2019 20,70 19,50 -3,94% 19,50 20,75 19,83 19,50 19,56 7.498 4.876.297.700
18/3/2019 20,41 20,30 +1,35% 19,99 21,63 20,56 20,28 20,30 927 8.876.017.700
15/3/2019 19,04 20,03 +7,92% 19,03 20,24 19,69 20,03 20,08 7.964 6.246.370.100
14/3/2019 18,11 18,56 +3,98% 17,92 18,59 18,27 18,52 18,56 4.339 2.791.402.400
13/3/2019 17,87 17,85 +1,42% 17,11 18,30 17,69 17,85 17,89 8.275 6.204.458.600
12/3/2019 18,15 17,60 -3,35% 17,50 19,41 18,36 17,60 17,79 9.436 7.408.489.600
11/3/2019 17,67 18,21 +4,06% 17,58 18,80 18,34 18,21 18,25 5.192 3.044.726.600
8/3/2019 18,10 17,50 -3,42% 17,44 18,10 17,65 17,50 17,69 3.932 2.188.459.100
7/3/2019 17,19 18,12 +6,40% 16,90 18,40 17,78 18,12 18,14 4.750 3.104.856.900
6/3/2019 17,50 17,03 -89,86% 16,60 17,76 17,07 16,96 17,03 4.027 2.249.844.700
1/3/2019 152,20 168,00 +11,27% 150,61 168,00 159,00 168,00 168,50 1.383 3.547.383.700
28/2/2019 155,00 150,98 -0,96% 148,20 156,99 151,27 150,00 150,98 776 1.648.847.000
27/2/2019 141,98 152,44 +7,50% 140,50 153,27 148,49 152,00 152,44 799 1.706.201.400
26/2/2019 142,90 141,80 -0,77% 139,10 143,00 140,89 141,80 141,98 478 1.069.377.500
25/2/2019 143,55 142,90 +0,20% 140,70 145,98 143,26 142,90 143,30 796 2.786.515.500
22/2/2019 139,50 142,61 +2,86% 136,75 145,87 142,36 142,61 143,00 898 2.398.850.600
21/2/2019 140,00 138,65 +0,47% 138,21 143,60 140,31 138,65 138,86 936 1.897.016.100
20/2/2019 137,69 138,00 +1,75% 134,25 140,60 136,52 137,00 138,58 455 877.862.500
19/2/2019 135,36 135,63 +0,54% 135,36 138,00 136,52 135,62 136,00 269 537.906.700
18/2/2019 135,06 134,90 -0,07% 131,10 137,40 134,12 134,90 135,10 328 610.283.200
15/2/2019 135,70 135,00 +0,03% 132,87 141,00 137,23 135,00 135,75 655 1.453.304.000
14/2/2019 126,75 134,96 +6,94% 125,00 142,00 133,97 134,96 135,00 1.426 3.096.110.800
13/2/2019 117,20 126,20 +8,90% 117,20 126,20 122,66 126,03 126,20 843 1.979.832.200
12/2/2019 116,98 115,89 -0,09% 114,10 117,43 115,46 114,16 115,90 269 411.059.000
11/2/2019 113,98 116,00 +3,53% 112,17 117,50 115,52 115,95 116,00 525 958.833.000
8/2/2019 113,90 112,05 -1,02% 111,65 115,65 113,01 112,05 113,00 303 481.441.200
7/2/2019 115,52 113,20 -2,40% 112,00 117,55 114,64 113,20 113,91 666 1.342.479.300
6/2/2019 111,48 115,98 +6,19% 111,47 118,99 115,37 115,74 115,99 1.239 2.456.358.700
5/2/2019 111,53 109,22 -1,27% 108,02 111,55 109,26 109,22 109,70 345 498.270.100
4/2/2019 113,50 110,63 -1,22% 109,18 114,30 110,98 110,63 110,98 621 1.153.102.500
1/2/2019 117,00 112,00 -2,61% 110,97 117,84 113,26 112,00 112,50 1.107 1.912.986.700
31/1/2019 119,99 115,00 -2,54% 113,50 120,00 115,14 115,00 115,19 1.300 2.430.802.200
30/1/2019 110,00 118,00 +8,57% 110,00 124,31 119,01 117,40 118,00 1.064 2.120.820.300
29/1/2019 109,29 108,69 +1,30% 107,19 109,90 108,34 108,00 108,80 262 387.859.700
28/1/2019 111,75 107,30 -3,99% 106,89 113,69 109,66 107,30 108,00 313 522.024.500
24/1/2019 113,76 111,76 -1,87% 111,26 115,16 112,37 111,76 111,89 215 336.004.300
23/1/2019 115,99 113,89 -0,44% 113,02 115,99 114,02 113,80 113,89 169 245.147.400
22/1/2019 116,50 114,39 -1,99% 112,00 117,49 115,41 113,40 114,39 556 848.324.300
21/1/2019 112,00 116,71 +4,39% 112,00 116,71 114,85 115,70 116,71 375 692.550.400
18/1/2019 110,50 111,80 +1,61% 109,39 111,80 110,53 111,50 111,84 482 769.353.300
17/1/2019 108,51 110,03 +0,21% 105,00 111,19 107,85 109,00 110,03 682 1.190.758.500
16/1/2019 110,96 109,80 -0,18% 107,26 111,34 109,17 109,58 110,28 353 565.548.300
15/1/2019 109,49 110,00 +0,47% 109,23 111,49 110,58 110,00 111,13 332 533.010.500
14/1/2019 109,80 109,49 -0,73% 108,45 111,50 110,37 108,28 109,49 447 764.895.300
11/1/2019 109,97 110,29 +1,22% 108,42 110,30 109,41 109,50 110,29 183 270.264.900
10/1/2019 109,00 108,96 +0,56% 106,90 110,60 109,38 108,35 108,97 349 581.914.800
9/1/2019 107,40 108,35 +1,20% 107,40 109,99 108,87 108,35 108,81 241 372.335.500
8/1/2019 107,42 107,07 +2,39% 104,56 107,42 106,40 106,63 107,10 187 273.450.400
7/1/2019 106,00 104,57 -0,09% 104,40 107,41 106,68 102,50 104,58 351 519.549.700
4/1/2019 104,00 104,66 +0,84% 104,00 105,78 105,02 104,66 105,10 194 312.960.200
3/1/2019 104,46 103,79 +0,22% 102,30 104,46 103,67 103,71 103,79 447 657.328.600
2/1/2019 98,00 103,56 +4,40% 97,11 103,89 101,57 103,10 103,70 380 521.062.700
28/12/2018 100,49 99,20 -0,36% 98,83 101,43 99,71 99,15 99,20 246 376.922.500
27/12/2018 99,65 99,56 +0,29% 98,60 101,00 99,56 99,56 99,57 165 204.109.400
26/12/2018 96,99 99,27 +0,34% 95,00 99,27 96,89 98,93 99,27 253 422.443.500
21/12/2018 97,02 98,93 -0,06% 97,00 98,93 97,81 98,28 98,93 226 341.357.600
20/12/2018 100,51 98,99 -2,96% 97,11 102,33 99,18 98,36 98,99 437 1.284.472.200
19/12/2018 100,98 102,01 +0,93% 100,98 105,60 103,73 102,00 102,20 428 629.700.000
18/12/2018 106,32 101,07 -6,39% 101,07 109,70 105,63 101,07 101,24 593 896.826.000
17/12/2018 102,51 107,97 +4,98% 102,51 108,99 106,66 107,40 107,97 624 935.439.600
14/12/2018 100,00 102,85 +1,63% 99,80 103,22 101,44 102,70 102,85 712 1.062.099.700
13/12/2018 99,00 101,20 +2,13% 98,99 101,85 100,84 100,64 101,29 544 843.089.200
12/12/2018 96,01 99,09 +5,41% 94,54 99,25 97,20 99,09 99,30 821 1.248.090.700
11/12/2018 96,12 94,00 -1,42% 93,31 97,55 96,29 94,00 95,19 893 1.292.309.800
10/12/2018 96,00 95,35 -2,55% 93,50 98,50 94,95 95,35 95,36 984 1.496.548.100
7/12/2018 97,00 97,85 +1,83% 95,80 101,80 99,91 97,85 98,00 1.002 1.395.759.100
6/12/2018 101,41 96,09 -7,61% 95,20 104,31 100,13 96,08 96,24 828 1.296.732.100
5/12/2018 102,74 104,00 +0,35% 102,41 106,01 104,17 104,00 105,30 462 703.158.200
4/12/2018 102,50 103,64 +2,11% 101,51 103,64 102,64 102,20 103,64 782 956.658.300
3/12/2018 101,50 101,50 +4,86% 100,00 104,00 101,89 101,50 102,00 583 897.703.000
30/11/2018 100,09 96,80 -2,69% 93,39 100,10 96,24 95,21 96,80 580 729.570.600
29/11/2018 96,74 99,48 +2,57% 95,75 101,38 99,03 99,20 99,50 646 1.039.854.700
28/11/2018 97,18 96,99 -0,19% 95,00 98,07 96,83 96,90 96,99 922 1.256.890.700
27/11/2018 93,50 97,17 +4,38% 91,22 98,37 95,84 95,50 97,18 353 454.312.800
26/11/2018 95,53 93,09 -2,01% 93,09 97,20 95,10 93,09 94,00 515 588.690.500
23/11/2018 101,97 95,00 -7,32% 93,62 101,97 96,32 94,30 95,00 667 1.043.156.400
22/11/2018 103,00 102,50 -0,21% 99,01 103,43 101,30 100,00 102,51 296 408.272.800
21/11/2018 94,99 102,72 +1,20% 93,97 102,77 98,15 101,80 102,72 727 1.058.135.200
19/11/2018 106,00 101,50 -4,41% 98,00 106,00 101,95 101,50 101,76 382 578.090.400
16/11/2018 100,30 106,18 +6,41% 100,30 106,95 105,41 105,33 106,49 490 684.142.800
14/11/2018 105,61 99,78 -5,80% 99,51 107,45 102,52 99,78 100,00 608 962.716.200
13/11/2018 114,00 105,92 -9,08% 102,80 114,75 108,37 105,80 105,92 766 1.218.151.900
12/11/2018 113,50 116,50 +1,84% 111,50 118,96 115,29 116,05 118,13 409 552.283.300
9/11/2018 118,34 114,40 -2,64% 110,00 118,34 113,42 112,51 114,40 434 619.300.800
8/11/2018 121,77 117,50 -3,53% 116,26 121,77 118,70 117,00 117,50 326 549.627.100
7/11/2018 120,00 121,80 +2,18% 117,01 121,80 119,49 120,00 121,80 385 595.066.500
6/11/2018 117,01 119,20 +1,02% 116,40 119,20 118,19 119,00 119,20 476 746.972.500
5/11/2018 120,22 118,00 -1,50% 115,01 120,22 117,62 118,00 118,40 410 742.227.100
1/11/2018 121,00 119,80 +0,67% 114,01 121,00 118,44 119,00 119,80 497 901.350.600
31/10/2018 122,00 119,00 +1,97% 116,50 122,51 120,03 117,50 119,00 444 1.021.508.400
30/10/2018 116,79 116,70 +1,74% 113,65 118,19 116,14 115,00 116,70 279 470.368.700
29/10/2018 119,00 114,70 -1,12% 112,70 120,62 114,40 114,50 114,70 423 712.757.400
26/10/2018 121,00 116,00 -3,35% 115,21 121,79 117,24 115,60 116,70 386 651.881.500
25/10/2018 120,02 120,02 +0,10% 118,09 121,68 120,07 120,02 120,27 196 321.796.900
24/10/2018 116,80 119,90 +4,30% 115,00 120,38 118,25 119,42 119,90 379 624.384.200
23/10/2018 118,00 114,96 -3,09% 114,96 123,20 117,91 114,96 117,50 453 785.343.700
22/10/2018 123,00 118,63 -3,36% 118,63 126,00 123,33 118,63 120,00 274 564.878.900
19/10/2018 114,00 122,76 +8,73% 114,00 123,00 120,04 121,57 122,76 486 991.533.200
18/10/2018 113,15 112,90 -0,62% 111,52 113,90 112,81 112,01 112,90 160 226.749.000
17/10/2018 117,25 113,60 -2,89% 112,80 117,52 114,50 113,60 115,00 308 449.997.500
16/10/2018 116,65 116,98 +0,39% 115,08 118,56 116,80 116,00 116,98 216 330.568.900
15/10/2018 118,48 116,53 +0,46% 115,70 118,48 117,02 116,04 116,53 199 326.507.100
11/10/2018 115,20 116,00 +0,87% 109,69 118,30 113,89 116,00 116,52 532 865.568.800
10/10/2018 119,50 115,00 -3,77% 113,61 119,50 115,89 115,00 115,19 335 501.806.200
9/10/2018 109,68 119,50 +10,96% 107,25 119,89 114,88 118,91 119,50 651 1.101.753.300
8/10/2018 111,32 107,70 +0,56% 105,66 112,31 107,85 107,70 109,68 445 582.440.100
5/10/2018 111,07 107,10 -4,38% 106,00 111,10 108,61 107,06 107,50 414 604.976.800
4/10/2018 111,20 112,00 +0,38% 108,81 112,53 111,06 112,00 112,40 543 814.120.200
3/10/2018 112,00 111,58 -0,97% 110,98 114,74 112,47 111,58 112,00 465 797.462.300
2/10/2018 112,01 112,67 +1,00% 110,13 113,24 111,71 112,00 112,68 425 780.919.400
1/10/2018 110,25 111,55 +0,50% 107,37 112,00 109,87 111,00 111,55 373 549.356.800
28/9/2018 106,25 111,00 +2,78% 106,25 112,25 110,61 110,25 111,00 759 1.236.622.800
27/9/2018 106,50 108,00 +1,89% 105,74 108,50 107,05 108,00 108,48 510 733.324.100
26/9/2018 105,79 106,00 +1,61% 103,92 108,67 105,96 105,80 106,00 415 572.198.600
25/9/2018 106,49 104,32 -2,50% 103,27 108,73 106,56 104,32 105,00 906 1.510.028.000
24/9/2018 99,50 107,00 +8,08% 99,00 107,00 103,91 106,34 107,00 1.029 1.767.617.100
21/9/2018 98,50 99,00 +1,75% 97,60 99,25 98,55 98,00 99,00 414 545.992.900
20/9/2018 99,25 97,30 -1,72% 96,70 99,29 97,97 97,30 97,98 483 626.090.900
19/9/2018 97,99 99,00 +1,03% 96,12 99,50 98,26 98,60 99,00 770 906.998.600
18/9/2018 96,04 97,99 +3,16% 92,50 97,99 96,06 97,00 97,99 1.076 1.270.948.900
17/9/2018 100,35 94,99 -4,91% 94,25 100,81 97,16 94,90 94,99 841 1.138.715.700
14/9/2018 98,01 99,90 +1,11% 98,01 100,99 99,78 99,11 99,90 497 630.658.500
13/9/2018 99,87 98,80 -0,94% 97,59 101,01 99,60 98,80 99,00 554 840.702.500
12/9/2018 98,00 99,74 +2,72% 97,39 99,94 99,21 99,74 99,75 562 879.075.000
11/9/2018 94,50 97,10 +2,23% 92,00 98,72 96,98 97,00 97,10 718 1.046.425.500
10/9/2018 98,50 94,98 -3,08% 94,37 99,39 96,40 94,70 94,99 622 858.952.700
6/9/2018 97,00 98,00 +2,05% 96,50 98,90 97,76 96,99 98,40 529 788.009.700
5/9/2018 90,41 96,03 +5,53% 90,41 96,40 93,90 95,55 96,03 837 1.166.243.300
4/9/2018 95,50 91,00 -5,21% 90,25 96,73 93,28 91,00 91,78 496 770.548.900
3/9/2018 95,39 96,00 +1,56% 92,88 96,50 95,46 95,50 96,00 284 397.150.100
31/8/2018 92,80 94,53 +1,08% 92,00 95,40 94,12 94,52 94,71 377 605.193.600
30/8/2018 91,79 93,52 +2,05% 90,03 93,90 92,37 93,52 93,90 797 1.296.001.600
29/8/2018 85,90 91,64 +7,13% 85,20 91,99 89,11 91,64 91,80 993 1.507.845.600
28/8/2018 86,44 85,54 +0,16% 84,05 86,45 85,25 85,53 85,78 225 540.507.200
27/8/2018 86,00 85,40 -0,69% 84,58 87,38 85,93 85,40 86,00 520 817.263.300
24/8/2018 86,00 85,99 +0,05% 83,81 88,50 85,94 85,78 85,99 467 778.674.600
23/8/2018 85,90 85,95 +0,06% 83,31 86,50 85,20 85,01 85,95 410 789.023.200
22/8/2018 82,00 85,90 +4,00% 82,00 86,80 85,37 85,80 85,90 441 773.488.700
21/8/2018 85,15 82,60 -2,25% 81,26 87,53 84,75 82,44 82,98 912 1.224.721.800
20/8/2018 78,00 84,50 +8,06% 78,00 84,50 81,87 84,42 84,50 743 1.194.531.800
17/8/2018 77,79 78,20 -0,32% 76,02 79,58 77,84 77,96 78,25 368 498.196.900
16/8/2018 80,50 78,45 -1,32% 77,00 80,90 79,12 78,28 78,45 507 806.237.600
15/8/2018 83,22 79,50 -4,56% 78,10 83,22 80,70 79,50 79,78 405 699.748.400
14/8/2018 80,00 83,30 +5,47% 78,75 83,50 81,45 82,86 83,30 402 601.107.800
13/8/2018 79,40 78,98 -0,03% 76,50 82,62 79,61 78,50 78,98 479 553.327.400
10/8/2018 80,99 79,00 -3,45% 77,50 81,00 78,82 78,50 79,00 666 924.621.700
9/8/2018 85,40 81,82 -3,75% 81,30 85,40 82,87 81,80 82,00 968 1.716.425.300
8/8/2018 89,12 85,01 +1,37% 83,96 89,12 86,68 85,01 85,19 680 1.326.305.100
7/8/2018 88,45 83,86 -3,94% 83,55 88,50 84,97 83,60 83,86 604 865.064.200
6/8/2018 84,85 87,30 +2,95% 84,00 87,79 86,65 87,20 87,30 493 951.439.400
3/8/2018 80,28 84,80 +5,67% 80,28 84,80 83,18 84,50 84,80 511 772.774.800
2/8/2018 81,00 80,25 -0,93% 79,48 82,30 81,21 80,25 80,70 578 674.889.100
1/8/2018 80,19 81,00 +0,98% 79,57 82,41 81,01 80,66 81,00 547 637.621.900
31/7/2018 79,48 80,21 +1,28% 75,77 81,80 79,25 80,21 80,70 773 1.061.993.900
30/7/2018 77,80 79,20 +2,86% 76,82 80,75 79,36 79,12 79,20 652 1.046.020.500
27/7/2018 73,99 77,00 +4,98% 73,15 77,74 75,87 76,98 77,00 1.687 2.642.801.100
26/7/2018 68,78 73,35 +6,80% 68,70 73,35 71,35 73,20 73,35 1.008 1.351.500.900
25/7/2018 67,55 68,68 +2,43% 66,61 68,74 67,65 68,06 68,68 267 278.733.000
24/7/2018 67,23 67,05 -0,13% 65,87 68,01 67,15 67,05 67,44 528 519.769.900
23/7/2018 67,20 67,14 -0,09% 65,81 68,32 66,98 66,58 67,14 178 137.991.600
20/7/2018 68,88 67,20 -1,13% 67,20 69,40 68,29 67,20 67,80 176 202.145.200
19/7/2018 67,00 67,97 +0,55% 65,74 67,97 66,63 66,73 67,97 192 219.908.200
18/7/2018 66,95 67,60 +0,52% 66,55 67,90 67,21 67,20 67,60 182 167.369.200
17/7/2018 68,10 67,25 -1,19% 67,11 68,30 67,68 67,20 67,70 196 206.430.100
16/7/2018 68,60 68,06 -1,36% 67,76 69,08 68,23 68,06 68,40 136 152.841.200
13/7/2018 68,31 69,00 +0,44% 67,91 69,75 68,91 69,00 69,19 229 257.724.300
12/7/2018 68,69 68,70 +0,98% 67,90 69,00 68,58 68,00 68,70 439 432.096.700
11/7/2018 69,31 68,03 -1,97% 67,79 69,60 68,43 68,03 68,18 291 297.703.900
10/7/2018 69,22 69,40 +0,22% 69,22 70,50 69,77 69,40 69,50 264 307.005.400
6/7/2018 68,52 69,25 +1,02% 68,01 69,69 68,90 69,25 69,50 247 270.111.300
5/7/2018 70,08 68,55 -1,93% 68,55 70,89 69,34 68,55 69,25 541 551.322.100
4/7/2018 69,00 69,90 +2,79% 68,60 70,40 69,45 69,57 69,98 951 1.157.872.500
3/7/2018 68,90 68,00 0,00% 66,96 69,68 68,11 67,75 68,30 365 390.282.900
2/7/2018 69,55 68,00 -2,86% 68,00 70,39 69,43 68,00 69,13 314 382.559.700
29/6/2018 70,03 70,00 +0,07% 68,61 70,30 69,58 69,63 70,50 591 624.883.200
28/6/2018 70,20 69,95 +0,27% 69,11 70,54 69,83 69,25 69,95 193 192.044.100
27/6/2018 70,24 69,76 -0,06% 69,37 70,60 69,96 69,75 70,19 286 447.794.800
26/6/2018 68,24 69,80 +2,65% 67,50 70,89 69,55 69,62 69,80 262 356.827.600
25/6/2018 67,40 68,00 +0,74% 66,51 69,44 67,88 67,80 68,00 384 369.268.800
22/6/2018 67,40 67,50 +2,29% 65,49 67,80 66,62 66,82 67,50 235 255.856.100
21/6/2018 66,00 65,99 -1,65% 64,31 68,63 65,95 65,30 65,99 439 493.328.600
20/6/2018 65,00 67,10 +4,01% 65,00 68,88 67,29 67,10 67,56 612 670.215.700
19/6/2018 65,00 64,51 -2,67% 63,00 67,78 65,12 64,50 64,54 494 487.115.800
18/6/2018 60,42 66,28 +10,47% 60,42 66,28 63,02 66,01 66,28 457 419.720.400
15/6/2018 63,41 60,00 -6,25% 60,00 63,41 61,68 60,00 60,80 341 285.590.900
14/6/2018 65,28 64,00 -0,78% 63,25 65,32 63,98 63,70 64,40 256 216.265.000
13/6/2018 65,11 64,50 -1,06% 63,00 65,11 63,85 64,19 64,50 258 240.724.400
12/6/2018 64,60 65,19 +1,23% 64,41 66,90 65,44 64,40 65,19 278 225.121.700
11/6/2018 65,51 64,40 -1,83% 63,84 66,49 64,95 64,40 64,81 273 231.891.000
8/6/2018 67,18 65,60 -0,70% 63,70 67,46 65,52 65,20 65,61 338 285.687.000
7/6/2018 69,00 66,06 -4,99% 63,65 69,00 66,10 66,00 66,06 520 678.936.400
6/6/2018 70,59 69,53 -1,43% 68,25 71,50 69,37 68,60 69,53 343 348.961.800
5/6/2018 68,74 70,54 +1,97% 68,74 72,00 70,54 70,48 70,54 417 496.642.800
4/6/2018 70,00 69,18 -0,17% 68,90 71,28 69,76 69,17 69,50 319 334.880.300
1/6/2018 72,19 69,30 -2,81% 67,80 73,28 69,87 69,21 69,30 577 714.093.400
30/5/2018 70,20 71,30 +1,42% 69,65 72,44 71,36 71,30 71,41 587 733.625.300
29/5/2018 72,50 70,30 +3,76% 68,22 74,89 71,38 70,30 70,39 1.014 1.359.908.700
28/5/2018 69,00 67,75 -3,70% 65,14 69,90 67,32 67,75 68,20 568 581.035.700
25/5/2018 73,00 70,35 -2,28% 70,20 73,10 70,97 70,35 70,50 456 540.094.100
24/5/2018 69,05 71,99 +2,40% 68,12 71,99 69,96 71,95 71,99 492 526.143.400
23/5/2018 70,00 70,30 -0,99% 68,38 72,40 70,23 69,90 70,38 333 432.649.800
22/5/2018 70,98 71,00 +0,74% 68,10 72,54 71,10 71,00 71,50 632 704.656.900
21/5/2018 75,00 70,48 -4,11% 69,02 77,90 72,84 70,04 70,50 1.192 1.535.618.200
18/5/2018 69,05 73,50 +5,02% 67,62 73,50 70,46 73,48 73,50 604 791.296.800
17/5/2018 65,90 69,99 +9,36% 64,16 71,25 68,55 69,31 69,99 810 1.071.449.900
16/5/2018 60,10 64,00 +4,75% 59,98 64,15 62,45 63,90 64,00 1.143 1.106.723.300
15/5/2018 68,00 61,10 -10,00% 61,02 68,00 63,83 61,09 61,75 745 1.089.098.100
14/5/2018 67,90 67,89 +0,88% 67,35 69,50 68,16 67,70 67,89 317 341.504.700
11/5/2018 70,31 67,30 -3,18% 65,98 71,89 69,08 67,30 67,44 664 826.933.200
10/5/2018 73,00 69,51 -4,78% 68,50 75,90 73,10 69,50 70,98 509 657.252.800
9/5/2018 73,00 73,00 +4,21% 70,96 73,80 72,41 73,00 73,07 512 708.964.800
8/5/2018 73,00 70,05 -3,11% 68,11 74,00 70,32 70,05 70,28 657 812.199.000
7/5/2018 72,54 72,30 +1,97% 69,24 76,50 73,86 72,30 72,60 1.016 1.407.105.000
4/5/2018 65,02 70,90 +9,41% 64,80 71,26 69,68 70,50 70,90 702 859.208.000
3/5/2018 67,01 64,80 -3,27% 62,03 67,75 64,30 64,50 64,90 401 444.325.400
2/5/2018 71,35 66,99 -7,78% 64,94 71,89 68,58 66,97 66,99 540 688.575.700
30/4/2018 72,00 72,64 +1,17% 68,40 72,99 70,96 72,30 72,70 362 450.596.600
27/4/2018 73,02 71,80 -1,52% 71,56 75,23 73,81 71,80 72,50 456 603.778.400
26/4/2018 68,51 72,91 +6,75% 68,51 73,28 71,70 72,91 72,97 557 707.009.700
25/4/2018 69,47 68,30 -2,86% 67,47 69,47 68,36 68,30 68,40 401 383.501.900
24/4/2018 67,05 70,31 +6,71% 66,10 72,15 69,12 70,31 70,44 1.163 1.501.430.300
23/4/2018 60,90 65,89 +10,87% 59,80 65,89 63,06 65,79 65,89 708 821.170.800
20/4/2018 56,77 59,43 +4,69% 55,80 59,43 57,82 59,40 59,50 430 423.860.500
19/4/2018 61,02 56,77 -5,21% 56,41 62,86 59,80 56,77 56,98 1.030 956.241.500
18/4/2018 52,44 59,89 +14,51% 52,44 59,89 57,55 59,30 59,89 795 843.761.700
17/4/2018 52,96 52,30 +1,36% 51,67 52,96 52,41 52,00 52,30 152 120.550.600
16/4/2018 52,00 51,60 +0,19% 49,30 53,23 51,37 51,60 51,79 558 395.600.200
13/4/2018 52,59 51,50 -2,07% 50,06 52,61 51,58 51,12 51,50 392 317.756.500
12/4/2018 51,83 52,59 +2,51% 51,11 52,83 52,22 52,32 52,59 252 176.007.600
11/4/2018 53,60 51,30 -4,29% 51,30 54,75 52,65 0,00 0,00 457 337.019.200
10/4/2018 51,00 53,60 +5,24% 50,60 53,70 52,38 52,41 53,60 401 364.099.700
9/4/2018 54,00 50,93 -4,98% 50,93 54,23 52,73 50,93 51,79 444 340.643.500
6/4/2018 52,60 53,60 +2,49% 52,11 54,23 53,17 53,26 53,70 434 319.070.600
5/4/2018 54,71 52,30 -2,41% 52,30 56,21 53,56 52,30 52,99 363 290.348.700
4/4/2018 53,25 53,59 -1,99% 52,00 55,54 53,37 53,51 53,59 357 296.772.600
3/4/2018 54,05 54,68 +0,13% 52,72 55,60 54,09 54,05 54,68 478 420.870.700
2/4/2018 59,00 54,61 -7,44% 53,25 59,10 55,90 54,61 54,99 918 910.695.800
29/3/2018 60,00 59,00 -0,10% 57,51 60,00 58,49 59,00 59,24 416 935.314.600
28/3/2018 62,60 59,06 -5,50% 58,60 62,65 60,02 59,06 59,93 553 574.467.200
27/3/2018 60,84 62,50 +3,34% 59,22 62,50 62,08 62,50 62,61 532 2.406.979.000
26/3/2018 61,18 60,48 -2,45% 60,05 62,99 61,04 60,46 60,76 459 418.768.000
23/3/2018 62,65 62,00 +0,60% 61,00 63,50 62,07 62,00 62,10 666 542.503.600
22/3/2018 61,97 61,63 +0,05% 60,00 64,97 63,23 61,63 62,00 1.080 1.002.301.900
21/3/2018 65,00 61,60 -5,26% 61,60 65,98 63,53 61,60 62,28 832 928.207.200
20/3/2018 63,00 65,02 +3,21% 62,22 66,30 65,20 65,02 65,40 1.224 1.151.593.400
19/3/2018 60,00 63,00 +5,00% 59,00 63,00 61,83 63,00 63,99 782 626.391.800
16/3/2018 60,00 60,00 -2,44% 57,01 62,15 59,72 60,00 61,00 1.415 1.350.457.900
15/3/2018 62,19 61,50 -1,28% 60,11 63,29 61,38 61,50 61,70 785 605.234.400
14/3/2018 64,04 62,30 -1,89% 61,53 64,49 62,88 62,00 63,12 969 860.924.200
13/3/2018 67,39 63,50 -3,79% 63,16 67,39 64,20 63,25 63,50 772 647.211.700
12/3/2018 69,21 66,00 -2,65% 64,70 70,36 67,20 65,62 66,00 881 818.613.600
9/3/2018 62,18 67,80 +9,53% 61,21 68,20 65,77 66,50 67,80 722 832.000.100
8/3/2018 58,50 61,90 +2,53% 58,40 62,86 61,41 61,90 62,15 614 515.905.300
7/3/2018 67,00 60,37 -10,56% 58,80 67,00 61,82 60,37 60,69 811 900.101.000
6/3/2018 70,60 67,50 -3,85% 66,85 71,20 68,44 67,00 67,60 410 404.487.900
5/3/2018 67,39 70,20 +4,17% 66,30 71,15 69,68 69,70 70,30 566 558.168.800
2/3/2018 71,11 67,39 -5,85% 66,79 71,11 68,39 67,22 67,39 672 792.050.400
1/3/2018 73,15 71,58 -1,27% 70,81 73,15 71,80 71,10 71,60 276 268.564.200
28/2/2018 75,45 72,50 -3,33% 70,01 76,83 72,74 72,50 72,78 518 739.056.200
27/2/2018 80,13 75,00 -6,40% 75,00 80,20 77,02 75,00 75,40 390 459.057.300
26/2/2018 79,86 80,13 +0,82% 78,60 81,48 80,31 79,80 80,13 445 522.868.900
23/2/2018 78,20 79,48 +2,57% 77,02 79,56 78,22 79,48 79,50 368 421.645.700
22/2/2018 77,66 77,49 -0,22% 75,82 78,60 76,92 76,97 77,49 297 449.224.000
21/2/2018 82,39 77,66 -5,28% 77,07 82,39 78,86 77,61 77,79 430 570.181.700
20/2/2018 81,19 81,99 +0,87% 80,50 82,59 81,78 81,99 82,00 249 359.872.000
19/2/2018 82,15 81,28 -1,06% 80,02 82,15 81,26 81,00 81,28 239 313.681.300
16/2/2018 81,79 82,15 +0,75% 80,42 82,79 81,70 81,70 82,15 201 239.398.200
15/2/2018 81,20 81,54 -0,44% 79,44 84,80 82,16 79,58 81,54 577 764.178.500
14/2/2018 78,50 81,90 +5,43% 77,50 81,90 79,85 81,06 81,90 438 511.048.700
9/2/2018 77,80 77,68 -0,41% 75,50 78,88 77,10 77,20 77,68 395 552.087.000
8/2/2018 80,00 78,00 -2,50% 77,16 81,88 79,67 78,00 78,29 396 537.807.900
7/2/2018 80,49 80,00 -0,61% 76,40 82,99 79,58 79,50 80,01 967 1.362.422.300
6/2/2018 84,00 80,49 -4,72% 80,00 84,01 81,22 80,45 80,49 537 927.549.700
5/2/2018 85,21 84,48 -2,34% 84,05 85,50 84,72 84,08 84,62 196 227.898.500
2/2/2018 88,00 86,50 -2,40% 84,50 88,00 85,91 86,00 86,50 552 759.451.700
1/2/2018 88,30 88,63 +0,37% 86,50 89,68 88,68 88,29 88,64 403 462.034.600
31/1/2018 88,40 88,30 +0,88% 87,22 88,98 88,20 87,58 88,30 256 322.844.900
30/1/2018 92,00 87,53 -3,28% 86,66 92,50 88,43 87,53 87,60 463 699.506.000
29/1/2018 89,00 90,50 +1,71% 85,17 91,98 88,26 90,50 90,78 515 735.259.800
26/1/2018 92,00 88,98 -2,75% 87,10 92,80 89,22 88,40 88,98 546 717.405.900
24/1/2018 87,99 91,50 +5,78% 84,63 91,69 89,22 90,70 91,50 414 564.795.400
23/1/2018 85,01 86,50 +1,76% 83,00 88,67 85,81 86,50 86,78 616 743.172.500
22/1/2018 87,43 85,00 -3,52% 83,51 89,67 85,15 84,48 85,00 595 796.201.100
19/1/2018 87,86 88,10 +1,26% 86,30 88,70 87,76 88,04 88,40 390 466.919.100
18/1/2018 89,50 87,00 -3,33% 86,33 90,97 87,66 87,00 87,30 705 984.434.500
17/1/2018 88,90 90,00 +0,06% 85,15 92,39 90,29 90,00 90,25 922 1.300.237.000
16/1/2018 95,03 89,95 -5,32% 89,40 95,11 92,18 89,84 89,95 759 1.334.904.800
15/1/2018 97,31 95,00 -0,94% 94,40 97,31 95,21 95,00 95,10 484 758.895.200
12/1/2018 99,00 95,90 -3,13% 92,50 101,27 96,98 95,55 95,90 1.524 2.521.490.000
11/1/2018 88,50 99,00 +9,76% 87,35 99,00 95,57 98,50 99,00 1.327 2.144.789.900
10/1/2018 92,00 90,20 -1,35% 83,00 94,87 88,65 90,01 91,09 1.465 2.517.838.300
9/1/2018 104,51 91,43 -10,61% 83,80 112,02 96,44 91,43 91,44 2.746 5.047.162.100
8/1/2018 96,30 102,28 +7,57% 96,30 102,71 99,36 102,28 102,42 966 1.898.829.100
5/1/2018 91,19 95,08 +5,63% 90,09 95,08 92,77 95,08 95,31 516 1.002.928.100
4/1/2018 87,20 90,01 +3,46% 87,20 90,59 89,61 90,01 90,09 484 915.907.300
3/1/2018 86,00 87,00 +1,81% 86,00 87,30 86,75 87,00 87,19 398 732.185.300
2/1/2018 81,82 85,45 +4,46% 81,82 86,50 85,29 85,45 85,88 251 408.579.600
28/12/2017 83,00 81,80 +1,18% 81,50 83,00 82,15 81,80 81,82 274 492.124.300
27/12/2017 79,30 80,85 +2,47% 78,90 81,51 80,77 80,72 80,85 289 462.831.500
26/12/2017 78,01 78,90 +2,68% 76,70 78,90 78,20 78,89 78,90 366 615.441.500
22/12/2017 74,41 76,84 +2,86% 74,30 76,84 75,45 76,31 76,84 235 370.475.600
21/12/2017 73,90 74,70 +2,05% 73,01 75,01 74,37 74,70 74,99 287 364.431.100
20/12/2017 73,34 73,20 +0,27% 73,00 74,53 73,62 73,20 73,49 295 508.755.500
19/12/2017 71,42 73,00 +1,18% 71,42 73,27 72,53 73,00 73,03 257 301.758.500
18/12/2017 73,50 72,15 -1,64% 71,52 74,10 72,71 72,02 72,15 364 480.627.100
15/12/2017 72,42 73,35 +1,88% 72,00 73,35 72,66 72,70 73,35 409 524.636.000
14/12/2017 69,04 72,00 +3,15% 68,90 72,50 71,15 71,94 72,00 435 515.903.300
13/12/2017 69,95 69,80 +0,29% 69,36 70,91 69,99 69,66 69,80 317 426.277.200
12/12/2017 68,50 69,60 +2,02% 68,50 69,85 69,48 69,35 69,60 307 390.484.800
11/12/2017 68,15 68,22 +0,32% 67,81 69,00 68,37 68,00 68,22 245 302.197.200
8/12/2017 68,20 68,00 +0,16% 67,60 69,68 68,55 68,00 68,26 380 525.142.600
7/12/2017 66,50 67,89 +1,03% 65,70 68,26 67,32 67,52 67,89 333 353.476.000
6/12/2017 66,65 67,20 +0,83% 64,50 67,54 66,29 66,90 67,20 225 257.230.300
5/12/2017 68,30 66,65 -2,40% 65,34 68,50 66,61 66,30 67,50 453 433.679.100
4/12/2017 67,60 68,29 +1,25% 67,60 68,70 68,22 68,29 68,48 319 448.929.300
1/12/2017 64,00 67,45 +5,24% 63,95 68,96 66,83 67,45 67,50 666 731.853.800
30/11/2017 62,40 64,09 +2,22% 61,00 64,37 63,43 63,90 64,09 481 575.970.700
29/11/2017 63,60 62,70 -1,57% 62,15 63,60 62,90 62,70 62,85 288 268.616.800
28/11/2017 63,00 63,70 +0,73% 62,80 64,42 63,79 63,70 63,89 396 383.398.800
27/11/2017 63,76 63,24 -0,82% 61,75 64,18 62,88 63,24 63,25 649 661.585.600
24/11/2017 61,95 63,76 +3,04% 61,95 64,27 63,13 63,76 63,90 385 567.558.600
23/11/2017 60,63 61,88 +1,61% 60,20 62,19 61,66 61,75 61,88 309 273.779.800
22/11/2017 60,72 60,90 +0,46% 59,80 61,40 60,78 60,60 61,00 294 309.996.500
21/11/2017 61,39 60,62 +0,07% 59,36 61,40 60,55 60,50 60,63 330 300.376.400
17/11/2017 60,10 60,58 +0,98% 59,21 61,24 60,43 60,21 60,59 464 436.304.800
16/11/2017 60,59 59,99 +1,68% 59,31 60,64 59,90 59,82 60,00 164 164.131.500
14/11/2017 59,88 59,00 -1,47% 59,00 60,30 59,68 59,00 59,26 224 236.337.000
13/11/2017 61,22 59,88 -2,19% 59,25 61,65 60,22 59,66 59,92 514 481.830.600
10/11/2017 60,01 61,22 +1,49% 56,22 62,24 60,30 61,22 61,89 810 957.685.700
9/11/2017 61,78 60,32 -2,36% 60,00 62,25 60,58 60,32 60,48 265 296.254.900
8/11/2017 62,79 61,78 -0,23% 60,54 62,81 61,57 61,50 61,79 398 382.397.800
7/11/2017 60,01 61,92 +3,91% 57,00 61,98 60,31 60,50 61,92 574 560.353.000
6/11/2017 59,80 59,59 +0,32% 59,02 60,00 59,79 59,30 59,59 281 257.712.900
3/11/2017 56,13 59,40 +4,76% 55,81 60,02 58,26 59,29 59,45 281 242.950.100
1/11/2017 56,78 56,70 -0,11% 55,45 58,00 56,70 56,25 56,70 358 286.920.000
31/10/2017 54,91 56,76 +3,99% 54,60 57,01 55,96 56,75 56,98 442 437.652.600
30/10/2017 55,01 54,58 -0,44% 53,99 56,50 55,34 54,58 55,30 352 412.346.000
27/10/2017 53,00 54,82 +3,63% 52,05 54,82 53,47 54,27 54,82 255 215.518.500
26/10/2017 54,39 52,90 -2,11% 51,77 54,39 52,76 52,00 52,90 422 401.549.400
25/10/2017 53,94 54,04 -0,53% 53,10 54,77 54,05 54,00 54,28 212 194.056.900
24/10/2017 54,00 54,33 +2,51% 53,75 55,17 54,45 54,33 54,50 481 608.271.500
23/10/2017 50,71 53,00 +6,13% 50,51 54,67 52,77 52,80 53,00 637 766.789.300
20/10/2017 49,90 49,94 +0,75% 49,18 50,45 49,79 49,60 49,95 135 103.071.400
19/10/2017 49,62 49,57 -0,86% 49,06 49,62 49,39 49,30 49,61 85 65.197.300
18/10/2017 48,34 50,00 +3,89% 47,19 50,00 48,89 49,65 50,50 323 337.898.900
17/10/2017 48,70 48,13 -0,87% 47,80 49,90 48,37 48,02 48,13 457 355.520.700
16/10/2017 49,90 48,55 -2,67% 48,20 51,45 49,37 48,55 49,10 573 531.797.500
13/10/2017 48,50 49,88 +3,92% 48,20 49,88 49,13 49,40 49,89 121 103.665.200
11/10/2017 48,30 48,00 +0,19% 47,70 48,98 48,14 48,00 48,02 123 105.913.900
10/10/2017 48,05 47,91 -0,23% 47,31 48,78 48,13 47,91 48,00 119 117.919.000
9/10/2017 47,00 48,02 +2,39% 46,35 48,02 47,07 47,22 48,02 85 57.896.500
6/10/2017 46,20 46,90 +0,28% 46,20 46,90 46,52 46,74 46,90 63 34.890.400
5/10/2017 47,90 46,77 -0,43% 46,11 48,19 47,06 46,77 46,78 120 77.193.000
4/10/2017 47,65 46,97 -2,13% 46,62 48,38 47,22 46,80 46,97 184 118.072.200
3/10/2017 46,60 47,99 +3,87% 46,60 48,10 47,64 47,80 47,99 124 81.940.800
2/10/2017 46,39 46,20 -0,45% 45,00 46,80 45,82 46,02 46,40 186 135.178.500
29/9/2017 48,01 46,41 -3,09% 46,35 48,79 47,33 46,41 46,47 178 183.672.500
28/9/2017 47,24 47,89 +1,48% 45,04 47,89 46,54 47,35 47,89 303 284.862.700
27/9/2017 47,31 47,19 -0,25% 46,15 47,82 46,89 46,92 47,19 123 113.478.200
26/9/2017 46,36 47,31 +1,96% 46,34 47,72 47,15 47,14 47,31 181 143.350.400
25/9/2017 46,00 46,40 +1,47% 45,89 46,64 46,31 46,30 46,45 121 89.393.400
22/9/2017 46,11 45,73 -0,28% 45,40 46,99 45,93 45,72 45,79 288 206.242.700
21/9/2017 46,00 45,86 -0,78% 45,50 46,01 45,98 45,86 45,90 203 207.370.400
20/9/2017 47,05 46,22 -1,76% 45,35 47,05 46,37 46,22 46,40 315 205.451.700
19/9/2017 47,45 47,05 -0,84% 47,05 47,59 47,25 47,05 47,20 194 150.755.300
18/9/2017 48,29 47,45 +0,42% 46,75 48,70 47,91 47,08 47,45 320 293.228.100
15/9/2017 47,62 47,25 -0,32% 46,50 47,63 46,91 47,15 47,25 352 246.306.500
14/9/2017 48,31 47,40 -1,62% 47,40 49,38 48,06 47,40 47,81 173 177.843.100
13/9/2017 47,10 48,18 +2,45% 46,41 49,00 48,13 47,60 48,19 195 188.685.900
12/9/2017 47,66 47,03 -1,43% 46,48 47,95 47,22 47,01 47,11 120 85.471.400
11/9/2017 47,00 47,71 +1,94% 46,95 48,15 47,77 47,70 47,76 137 121.358.000
8/9/2017 46,50 46,80 +1,08% 46,44 47,40 46,94 46,28 46,80 136 145.988.400
6/9/2017 44,97 46,30 +3,16% 44,84 46,30 45,32 45,60 46,39 285 298.221.500
5/9/2017 44,49 44,88 +1,10% 44,47 44,97 44,79 44,62 44,89 134 83.314.600
4/9/2017 43,71 44,39 +1,56% 43,50 44,39 43,95 43,90 44,39 213 151.198.700
1/9/2017 44,00 43,71 -0,41% 43,62 44,09 43,88 43,66 43,87 66 40.815.100
31/8/2017 43,79 43,89 +0,46% 43,53 44,17 43,87 43,71 43,89 349 274.223.600
30/8/2017 43,69 43,69 -0,23% 43,11 43,99 43,60 43,60 43,69 247 150.439.500
29/8/2017 44,40 43,79 -0,99% 43,79 44,67 44,12 43,52 43,80 273 174.750.300
28/8/2017 44,20 44,23 -0,11% 44,11 45,00 44,44 44,22 44,40 330 181.341.100
25/8/2017 44,19 44,28 +0,20% 43,91 44,90 44,40 44,28 44,54 277 147.878.000
24/8/2017 44,24 44,19 -0,92% 43,75 44,80 44,19 44,18 44,20 226 123.749.400
23/8/2017 44,50 44,60 +0,34% 43,40 45,40 44,39 44,40 44,60 134 80.797.100
22/8/2017 44,15 44,45 +0,98% 44,00 44,65 44,34 44,00 44,45 68 54.541.500
21/8/2017 43,85 44,02 +0,96% 43,10 44,70 44,00 44,00 44,03 108 91.538.000
18/8/2017 41,90 43,60 +4,18% 41,90 43,98 42,89 43,50 43,60 158 139.393.200
17/8/2017 42,80 41,85 -2,38% 41,14 42,80 42,05 41,21 41,88 81 60.985.700
16/8/2017 43,40 42,87 -1,40% 42,45 43,40 42,82 42,61 42,87 51 35.973.800
15/8/2017 44,01 43,48 -1,16% 43,02 44,01 43,53 43,46 43,68 52 27.424.200
14/8/2017 43,99 43,99 -0,02% 43,21 44,21 43,68 43,61 44,01 136 88.678.900
11/8/2017 45,00 44,00 -2,20% 43,00 45,49 44,07 43,70 44,18 184 117.676.000
10/8/2017 40,69 44,99 +13,01% 40,00 44,99 42,58 44,63 45,00 455 471.395.600
9/8/2017 39,93 39,81 -0,10% 39,50 40,27 39,87 39,80 39,87 95 72.971.100
8/8/2017 38,98 39,85 +1,92% 38,61 39,90 39,54 39,46 39,86 77 44.686.700
7/8/2017 36,40 39,10 +5,25% 36,40 39,30 38,39 39,00 39,19 101 57.974.500
4/8/2017 37,34 37,15 +0,41% 36,90 37,40 37,13 37,06 37,16 43 21.164.300
3/8/2017 36,50 37,00 -0,03% 36,50 37,85 37,27 37,00 37,09 91 52.557.800
2/8/2017 37,19 37,01 -0,05% 37,01 37,50 37,29 37,01 37,25 67 50.344.800
1/8/2017 37,42 37,03 -1,04% 36,65 37,70 37,11 36,90 37,04 80 46.398.000
31/7/2017 37,00 37,42 +1,49% 36,40 37,70 37,08 37,40 37,64 112 70.084.400
28/7/2017 35,79 36,87 +2,47% 35,70 36,87 36,35 36,50 36,87 72 38.172.000
27/7/2017 35,60 35,98 +1,64% 35,07 36,00 35,52 35,62 36,09 65 34.815.500
26/7/2017 34,24 35,40 +3,39% 33,70 35,50 34,64 34,60 35,49 101 47.465.100
25/7/2017 34,60 34,24 -1,27% 33,61 34,60 34,02 34,20 34,26 153 76.564.700
24/7/2017 34,50 34,68 -0,29% 34,50 35,20 34,84 34,65 34,93 85 40.422.300
21/7/2017 35,47 34,78 -1,92% 34,10 35,65 34,88 34,35 34,80 99 58.954.200
20/7/2017 36,00 35,46 -1,45% 34,54 36,10 35,53 35,46 35,60 138 62.891.700
19/7/2017 35,51 35,98 +1,35% 35,51 36,00 35,81 35,75 35,99 92 34.742.100
18/7/2017 36,94 35,50 -3,48% 35,22 36,94 35,68 35,50 36,06 403 284.399.100
17/7/2017 36,20 36,78 +1,97% 35,70 37,00 36,48 36,60 36,78 420 241.559.000
14/7/2017 35,40 36,07 +1,92% 35,21 36,49 35,81 36,05 36,27 321 145.407.600
13/7/2017 37,39 35,39 -4,84% 34,95 37,39 35,83 35,20 35,39 333 176.679.000
12/7/2017 37,39 37,19 +0,76% 36,72 37,40 37,03 37,10 37,20 99 54.442.900
11/7/2017 36,90 36,91 -0,05% 36,30 37,00 36,66 36,91 36,99 78 37.393.600
10/7/2017 36,63 36,93 +0,79% 36,44 37,29 36,72 36,62 36,93 70 33.783.300
7/7/2017 36,40 36,64 +0,88% 35,91 36,64 36,23 36,15 36,64 123 51.089.900
6/7/2017 36,66 36,32 -1,04% 36,10 36,73 36,34 36,32 36,33 118 62.154.500
5/7/2017 37,00 36,70 -1,02% 36,55 37,00 36,73 36,61 36,79 53 24.610.900
4/7/2017 37,10 37,08 -0,08% 36,81 37,20 36,95 36,71 37,09 87 41.017.900
3/7/2017 36,78 37,11 +0,84% 36,78 37,28 37,09 37,00 37,11 111 57.863.400
30/6/2017 36,01 36,80 -0,33% 36,01 37,20 36,88 36,80 36,90 43 18.809.800
29/6/2017 37,00 36,92 -0,32% 36,33 37,39 36,89 36,92 37,15 58 44.270.200
28/6/2017 37,47 37,04 +0,71% 36,58 37,47 36,92 36,72 37,04 88 44.675.700
27/6/2017 37,00 36,78 +1,21% 36,31 37,50 37,08 36,47 36,78 121 90.107.700
26/6/2017 36,38 36,34 -0,16% 36,13 36,69 36,44 36,30 36,34 81 52.849.400
23/6/2017 36,75 36,40 -1,22% 36,00 36,75 36,35 36,31 36,45 111 59.983.400
22/6/2017 36,00 36,85 +0,27% 36,00 37,06 36,69 36,72 36,85 52 28.253.900
21/6/2017 36,90 36,75 -0,41% 36,41 36,95 36,66 36,20 36,75 61 29.701.700
20/6/2017 36,90 36,90 -0,32% 36,31 36,90 36,49 36,40 36,90 98 59.127.600
19/6/2017 37,00 37,02 +0,08% 36,35 37,40 37,10 37,02 37,50 149 80.138.800
16/6/2017 37,81 36,99 -1,36% 36,10 37,81 36,79 36,90 37,09 145 83.899.000
14/6/2017 37,75 37,50 -0,79% 37,01 37,75 37,31 37,20 37,50 75 39.924.700
13/6/2017 37,49 37,80 +0,80% 37,35 37,90 37,71 37,70 37,80 111 94.292.900
12/6/2017 36,94 37,50 +1,41% 36,50 37,69 37,18 37,35 37,50 110 65.438.100
9/6/2017 36,90 36,98 +0,08% 36,55 36,99 36,76 36,77 36,98 78 39.339.900
8/6/2017 36,95 36,95 -0,14% 36,90 37,20 37,05 36,95 37,17 79 61.146.400
7/6/2017 36,98 37,00 -0,22% 36,73 37,05 36,96 36,97 37,00 69 43.619.500
6/6/2017 36,99 37,08 +0,35% 36,70 37,15 37,02 36,81 37,08 65 38.874.900
5/6/2017 36,62 36,95 +0,93% 36,60 37,10 36,92 36,70 36,95 126 67.945.000
2/6/2017 37,00 36,61 -0,57% 36,50 37,20 36,81 36,61 36,88 145 63.313.300
1/6/2017 36,85 36,82 +0,05% 36,29 37,20 36,84 36,81 36,98 85 38.320.000
31/5/2017 36,63 36,80 +2,22% 36,19 37,50 36,70 36,80 36,83 137 85.150.000
30/5/2017 35,49 36,00 +1,69% 34,40 37,00 35,63 35,85 36,00 222 106.177.600
29/5/2017 35,99 35,40 -1,09% 35,00 35,99 35,36 35,40 35,49 47 19.098.700
26/5/2017 35,29 35,79 +1,42% 35,02 35,80 35,47 35,50 35,79 115 76.982.800
25/5/2017 34,46 35,29 +2,59% 33,80 35,29 34,54 34,81 35,29 63 37.999.200
24/5/2017 36,44 34,40 -4,58% 34,15 37,00 34,80 34,40 34,48 275 223.773.200
23/5/2017 36,29 36,05 -0,41% 36,05 37,05 36,52 36,05 36,89 180 96.059.500
22/5/2017 35,00 36,20 +1,89% 34,80 36,29 35,83 36,00 36,25 132 63.792.900
19/5/2017 35,29 35,53 +0,23% 35,26 36,80 35,87 35,53 35,99 218 105.822.300
18/5/2017 33,20 35,45 -9,06% 33,00 35,55 34,34 35,01 35,45 137 74.865.800
17/5/2017 38,90 38,98 -0,05% 38,05 39,50 38,86 38,96 38,98 187 91.717.500
16/5/2017 40,60 39,00 -3,61% 37,72 40,60 38,87 39,00 39,09 256 172.613.900
15/5/2017 42,50 40,46 -4,35% 40,10 43,00 41,09 40,46 41,00 166 117.106.900
12/5/2017 42,00 42,30 +0,71% 41,80 42,40 42,12 42,30 42,35 136 115.842.300
11/5/2017 43,13 42,00 +0,10% 41,00 43,16 41,72 42,00 42,09 95 58.837.200
10/5/2017 41,47 41,96 +1,11% 41,20 42,70 42,09 41,96 42,17 121 124.596.400
9/5/2017 41,60 41,50 +0,46% 40,47 41,60 41,14 41,50 41,60 161 92.171.700
8/5/2017 41,81 41,31 -1,60% 41,00 41,81 41,31 41,31 41,50 107 79.736.700
5/5/2017 41,30 41,98 +1,28% 40,90 41,98 41,54 41,50 41,98 82 54.014.100
4/5/2017 41,97 41,45 -1,31% 40,05 41,99 40,92 41,07 41,46 140 88.797.300
3/5/2017 42,35 42,00 -1,13% 40,90 42,60 41,57 41,80 42,18 134 81.064.800
2/5/2017 43,67 42,48 -2,30% 42,10 44,00 42,93 42,32 42,48 155 104.330.600
28/4/2017 42,44 43,48 +3,03% 41,07 43,48 42,29 42,55 43,48 105 68.514.300
27/4/2017 43,00 42,20 -1,86% 41,47 44,69 42,65 42,17 42,20 213 156.988.700
26/4/2017 42,10 43,00 +1,65% 41,65 44,00 42,94 43,00 43,15 229 184.663.900
25/4/2017 40,00 42,30 +4,47% 39,60 42,69 41,50 42,00 42,30 307 184.280.100
24/4/2017 39,06 40,49 +4,54% 38,65 42,41 40,69 40,31 40,49 477 293.810.500
20/4/2017 39,00 38,73 +0,96% 37,47 39,00 38,06 38,00 38,73 314 159.888.300
19/4/2017 39,00 38,36 -1,57% 37,27 39,08 38,19 38,06 38,36 197 107.335.500
18/4/2017 39,60 38,97 -1,59% 38,02 39,99 39,45 38,15 38,97 236 401.652.100
17/4/2017 39,50 39,60 +1,54% 38,22 40,60 39,59 39,60 39,80 264 241.557.600
13/4/2017 40,74 39,00 -3,70% 38,16 41,03 39,39 39,00 39,12 308 203.292.900
12/4/2017 41,14 40,50 -1,22% 39,59 41,53 40,40 40,17 40,50 251 214.962.000
11/4/2017 41,60 41,00 -2,38% 39,20 42,12 40,46 40,71 41,00 392 365.390.200
10/4/2017 42,72 42,00 -0,71% 41,00 43,60 41,93 41,00 42,00 426 340.933.200
7/4/2017 44,20 42,30 -3,89% 40,50 45,04 42,43 42,30 42,94 720 709.052.400
6/4/2017 46,80 44,01 -6,36% 44,00 46,80 45,24 44,01 44,48 328 395.399.500
5/4/2017 47,17 47,00 -0,36% 46,60 47,45 46,95 46,60 47,00 152 114.574.900
4/4/2017 46,80 47,17 +0,36% 46,25 47,55 47,07 47,00 47,38 300 217.491.500
3/4/2017 47,15 47,00 +0,02% 46,00 47,89 46,98 47,00 47,35 176 127.806.600
31/3/2017 46,10 46,99 +0,19% 43,89 48,50 46,77 46,73 46,99 567 510.366.700
30/3/2017 43,70 46,90 +9,07% 43,01 47,00 45,14 46,90 46,99 460 510.619.500
29/3/2017 41,00 43,00 +5,91% 40,30 43,50 42,41 42,95 43,19 413 369.821.100
28/3/2017 39,58 40,60 +3,65% 39,13 42,20 40,59 40,11 40,77 212 233.399.100
27/3/2017 39,00 39,17 +0,15% 38,45 39,59 39,13 39,07 39,19 112 67.706.100
24/3/2017 38,80 39,11 +0,62% 38,80 39,87 39,15 38,92 39,20 68 88.094.700
23/3/2017 37,14 38,87 +1,62% 37,14 39,00 38,18 38,50 38,88 90 46.583.900
22/3/2017 38,89 38,25 -1,39% 37,53 39,10 38,12 38,24 38,50 76 53.374.300
21/3/2017 37,90 38,79 +2,35% 35,85 38,80 37,33 38,55 38,79 146 94.451.500
20/3/2017 38,56 37,90 -1,74% 37,22 38,57 38,15 37,55 38,10 94 95.398.400
17/3/2017 38,50 38,57 +0,44% 37,01 38,71 38,05 38,25 38,68 107 91.703.000
16/3/2017 39,74 38,40 -1,92% 37,90 39,80 38,59 38,40 38,51 85 72.562.800
15/3/2017 36,80 39,15 +7,00% 36,30 39,90 38,95 39,15 39,25 280 182.700.200
14/3/2017 35,82 36,59 +0,49% 35,82 37,30 36,69 36,31 36,59 113 60.178.900
13/3/2017 36,00 36,41 +1,56% 35,90 36,60 36,32 36,41 36,60 55 27.971.600
10/3/2017 35,85 35,85 -0,39% 35,80 37,07 35,96 35,80 36,00 52 75.161.100
9/3/2017 35,50 35,99 -0,03% 34,10 36,00 35,26 35,83 35,99 157 114.260.800
8/3/2017 37,56 36,00 -4,15% 35,78 38,98 36,60 35,83 36,00 235 165.829.500
7/3/2017 37,90 37,56 -0,74% 37,40 37,90 37,61 37,56 37,69 46 31.976.500
6/3/2017 38,18 37,84 -0,86% 37,70 38,18 37,83 37,60 37,84 48 40.107.200
3/3/2017 36,96 38,17 +3,30% 36,18 38,19 37,23 37,87 38,17 145 85.636.900
2/3/2017 37,97 36,95 -2,66% 36,90 38,39 37,59 36,95 37,07 141 94.750.600
1/3/2017 37,89 37,96 +0,18% 37,20 38,50 37,97 37,90 37,97 75 51.261.800
24/2/2017 37,80 37,89 +0,37% 37,00 37,89 37,53 37,61 37,90 101 58.931.300
23/2/2017 37,56 37,75 +0,67% 37,56 38,60 37,97 37,70 37,93 136 106.323.100
22/2/2017 36,95 37,50 +1,35% 36,85 38,09 37,45 37,40 37,58 155 127.721.500
21/2/2017 36,40 37,00 +1,87% 36,04 37,70 36,99 36,87 37,16 75 42.177.300
20/2/2017 36,50 36,32 -0,49% 36,00 37,00 36,31 36,31 36,49 79 54.103.600
17/2/2017 35,52 36,50 +2,79% 35,52 37,40 36,37 36,50 36,55 233 224.450.100
16/2/2017 36,00 35,51 -1,36% 35,15 36,29 35,77 35,51 35,72 218 186.039.800
15/2/2017 36,03 36,00 0,00% 35,30 36,80 35,95 36,00 36,02 354 310.969.600
14/2/2017 36,00 36,00 +1,55% 33,68 37,70 35,37 36,00 36,30 404 356.574.800
13/2/2017 33,49 35,45 +7,42% 33,49 35,98 35,27 35,39 35,55 249 186.627.200
10/2/2017 30,50 33,00 +9,56% 29,90 34,00 31,87 33,00 33,49 381 274.122.300
9/2/2017 29,30 30,12 +2,45% 29,20 30,30 29,98 29,93 30,12 114 63.863.000
8/2/2017 28,80 29,40 +1,80% 28,50 29,94 29,01 29,11 29,40 200 86.171.800
7/2/2017 27,40 28,88 +7,28% 27,40 29,51 28,42 28,60 28,88 256 122.240.200
6/2/2017 27,00 26,92 +1,28% 26,50 27,50 26,86 26,81 26,92 107 38.148.300
3/2/2017 26,46 26,58 +0,45% 25,95 26,58 26,30 26,46 26,58 67 28.933.800
2/2/2017 26,70 26,46 -1,12% 26,46 27,00 26,75 26,46 26,97 79 29.695.900
1/2/2017 26,21 26,76 +2,14% 25,80 26,76 26,40 26,56 26,76 93 45.683.300
31/1/2017 25,50 26,20 +1,16% 25,36 26,20 25,80 25,95 26,20 52 24.254.200
30/1/2017 26,74 25,90 -3,11% 25,60 26,74 25,98 25,61 25,94 151 50.675.300
27/1/2017 27,59 26,73 -3,12% 26,66 27,69 27,24 26,73 27,18 226 79.272.100
26/1/2017 27,80 27,59 -0,04% 27,35 27,85 27,59 27,50 27,59 57 23.734.900
24/1/2017 27,30 27,60 +1,21% 27,10 27,70 27,47 27,59 27,70 320 209.613.300
23/1/2017 27,87 27,27 -2,15% 27,00 28,15 27,12 27,26 27,50 317 651.888.500
20/1/2017 27,40 27,87 +2,84% 27,30 28,40 27,84 27,53 27,65 222 135.055.900
19/1/2017 26,95 27,10 +0,59% 26,80 28,20 27,11 27,09 27,39 238 128.502.100
18/1/2017 27,30 26,94 -1,32% 26,50 27,34 26,99 26,85 27,04 178 68.844.500
17/1/2017 27,34 27,30 -0,15% 26,65 27,40 26,98 26,80 27,30 117 78.783.500
16/1/2017 26,91 27,34 +1,60% 26,80 27,38 27,17 27,25 27,34 104 45.379.600
13/1/2017 25,50 26,91 +6,79% 25,20 28,00 27,07 26,50 26,91 407 226.334.600
12/1/2017 25,29 25,20 -0,32% 25,19 26,00 25,39 25,19 25,20 171 55.109.200
11/1/2017 25,50 25,28 +0,72% 24,44 25,50 25,03 24,91 25,28 89 38.302.900
10/1/2017 26,60 25,10 -5,64% 24,95 27,38 25,70 25,10 25,30 166 103.074.100
9/1/2017 25,45 26,60 +4,52% 25,35 27,05 26,37 26,40 26,80 145 62.782.400
6/1/2017 27,00 25,45 -5,74% 24,88 27,00 25,74 25,40 25,45 107 69.506.200
5/1/2017 26,27 27,00 +2,82% 26,27 27,30 26,88 26,82 27,07 137 72.589.600
4/1/2017 26,42 26,26 -0,49% 26,20 26,80 26,48 26,25 26,60 117 79.202.700
3/1/2017 23,60 26,39 +13,26% 23,60 26,49 25,63 25,80 26,39 358 168.147.700
2/1/2017 21,70 23,30 +6,98% 21,60 23,39 22,68 23,00 23,30 108 61.930.600
29/12/2016 21,85 21,78 -0,32% 21,77 22,13 21,98 21,78 22,15 59 21.329.200
28/12/2016 22,16 21,85 -1,35% 21,85 22,20 22,06 21,85 21,95 62 14.341.300
27/12/2016 22,70 22,15 -2,42% 21,37 22,70 21,70 22,14 22,30 136 84.858.900
26/12/2016 22,81 22,70 -0,44% 22,55 23,05 22,77 22,70 22,82 66 21.632.500
23/12/2016 22,50 22,80 +3,35% 22,30 23,60 22,67 22,50 22,80 137 60.083.300
22/12/2016 18,99 22,06 +16,97% 18,99 22,94 20,87 22,05 22,54 342 154.682.600
21/12/2016 19,49 18,86 -1,77% 18,71 19,50 18,89 18,73 18,86 40 22.299.600
20/12/2016 18,99 19,20 +2,35% 18,85 19,50 19,13 19,04 19,20 43 14.542.700
19/12/2016 19,29 18,76 -1,73% 18,60 19,29 18,80 18,75 18,76 41 17.297.900
16/12/2016 19,00 19,09 +2,86% 18,80 19,21 19,01 18,93 19,10 69 53.611.300
15/12/2016 18,55 18,56 +0,05% 18,30 18,90 18,58 18,55 18,63 68 48.132.900
14/12/2016 18,43 18,55 +0,65% 18,25 18,64 18,47 18,55 18,63 85 24.389.700
13/12/2016 18,17 18,43 +1,49% 18,17 18,64 18,39 18,28 18,45 52 44.875.500
12/12/2016 18,00 18,16 +0,89% 17,64 19,64 18,70 17,83 18,16 125 67.889.500
9/12/2016 17,85 18,00 +2,56% 17,53 18,00 17,88 17,70 18,00 106 29.145.500
8/12/2016 17,50 17,55 +1,15% 17,50 17,87 17,70 17,55 17,85 58 12.573.800
7/12/2016 16,80 17,35 +2,00% 16,80 17,35 17,12 17,35 17,39 31 12.159.600
6/12/2016 16,77 17,01 +1,43% 16,77 17,19 17,01 17,01 17,10 46 18.888.900
5/12/2016 17,00 16,77 -0,18% 16,58 17,00 16,74 16,61 16,78 4 1.674.500
2/12/2016 16,59 16,80 +1,27% 16,25 17,00 16,80 16,55 16,80 19 9.580.200
1/12/2016 16,60 16,59 -0,12% 16,30 17,10 16,68 16,59 17,00 29 19.693.300
30/11/2016 16,47 16,61 +4,99% 16,47 17,30 16,96 16,61 16,89 66 24.934.000
29/11/2016 16,20 15,82 -1,43% 15,75 16,20 15,80 15,81 16,40 16 58.786.700
28/11/2016 16,21 16,05 -2,73% 16,05 16,50 16,19 16,11 16,30 13 8.581.300
25/11/2016 16,05 16,50 +2,42% 16,00 16,59 16,29 16,33 16,60 39 13.200.900
24/11/2016 16,00 16,11 -1,17% 16,00 16,30 16,28 16,11 16,35 9 58.469.200
23/11/2016 16,11 16,30 -3,49% 16,10 16,59 16,20 16,30 16,55 25 8.588.100
22/11/2016 16,90 16,89 0,00% 16,50 17,00 16,74 16,58 16,89 33 25.451.700
21/11/2016 15,70 16,89 +8,13% 15,70 16,95 16,61 16,51 16,89 30 9.635.800
18/11/2016 15,91 15,62 -1,95% 15,62 15,91 15,70 15,61 16,10 6 3.769.600
17/11/2016 16,47 15,93 -3,28% 15,60 16,97 16,14 15,93 16,00 36 13.725.200
16/11/2016 15,08 16,47 +16,81% 15,08 17,70 16,69 16,47 16,89 120 64.424.300
14/11/2016 14,50 14,10 -2,76% 14,00 14,50 14,29 14,01 14,98 24 9.863.500
11/11/2016 14,45 14,50 0,00% 14,01 15,00 14,49 14,10 14,50 36 11.157.900
10/11/2016 15,30 14,50 -3,07% 14,31 15,30 14,57 14,50 15,45 13 2.186.500
9/11/2016 14,30 14,96 -2,86% 14,30 15,65 14,78 14,65 15,29 29 9.311.400
8/11/2016 15,32 15,40 -2,16% 15,00 15,74 15,19 15,15 15,45 14 4.253.900
7/11/2016 15,75 15,74 -1,50% 15,54 15,75 15,65 15,46 15,75 12 3.599.800
4/11/2016 15,98 15,98 +3,10% 15,98 16,38 16,01 15,50 15,99 7 10.407.200
3/11/2016 15,25 15,50 -0,64% 15,25 15,50 15,29 15,05 15,50 2 917.500
1/11/2016 16,21 15,60 -2,50% 15,60 16,21 15,98 15,52 15,90 21 31.499.800
31/10/2016 16,00 16,00 -0,62% 16,00 16,20 16,00 16,00 16,15 33 33.443.600
28/10/2016 16,25 16,10 -1,23% 16,10 16,59 16,24 16,02 16,10 53 26.474.300
27/10/2016 16,65 16,30 -0,79% 16,17 16,65 16,37 16,30 16,49 22 9.497.400
26/10/2016 16,48 16,43 -0,30% 16,43 16,65 16,55 16,43 16,69 13 10.924.900
25/10/2016 17,29 16,48 -2,94% 16,48 17,29 16,69 16,27 16,48 24 12.853.000
24/10/2016 16,45 16,98 +3,85% 16,45 18,00 17,18 16,86 17,00 48 26.461.800
21/10/2016 16,25 16,35 +2,12% 16,20 16,45 16,36 16,35 16,42 19 5.729.000
20/10/2016 16,10 16,01 -1,48% 16,00 16,29 16,00 16,01 16,30 18 18.567.600
19/10/2016 16,50 16,25 +0,56% 16,25 16,50 16,43 16,26 16,47 25 16.271.200
18/10/2016 16,05 16,16 +2,28% 16,05 16,48 16,18 16,15 16,25 19 5.502.900
17/10/2016 16,08 15,80 +0,32% 15,80 16,08 15,89 15,60 15,80 5 1.112.500
14/10/2016 16,10 15,75 -0,94% 15,75 16,10 15,85 15,75 15,98 10 7.452.400
13/10/2016 16,20 15,90 +0,06% 15,90 16,20 16,00 15,82 15,89 6 3.521.000
11/10/2016 15,80 15,89 -1,55% 15,50 16,00 15,83 15,71 15,89 32 12.668.900
10/10/2016 15,59 16,14 +5,08% 15,59 16,30 15,94 15,82 16,14 34 14.991.900
7/10/2016 15,00 15,36 +1,12% 14,81 15,39 15,04 15,00 15,36 26 11.431.700
6/10/2016 14,10 15,19 +9,28% 14,10 15,60 14,80 15,19 15,36 57 42.490.900
5/10/2016 13,60 13,90 +2,21% 13,60 14,21 13,99 13,81 13,98 39 18.617.600
4/10/2016 13,80 13,60 -1,52% 13,60 13,80 13,64 13,70 13,85 2 682.000
3/10/2016 13,50 13,81 +2,37% 13,50 13,89 13,80 13,80 13,94 11 44.175.700
30/9/2016 13,49 13,49 -0,07% 13,49 13,49 13,49 13,22 13,50 1 134.900
29/9/2016 13,33 13,50 +2,27% 13,33 13,74 13,49 13,31 13,63 9 7.964.300
28/9/2016 13,50 13,20 +0,30% 13,20 13,80 13,50 13,20 13,69 10 2.700.000
27/9/2016 13,49 13,16 -2,52% 13,16 13,80 13,53 13,11 13,69 8 1.218.500
26/9/2016 13,40 13,50 -0,52% 13,26 13,50 13,35 13,26 13,50 6 2.002.600
23/9/2016 13,55 13,57 -3,07% 13,55 13,89 13,73 13,57 13,88 51 11.678.500
22/9/2016 12,82 14,00 +9,38% 12,82 14,00 13,35 13,65 14,00 33 15.360.900
21/9/2016 12,81 12,80 -1,16% 12,58 12,91 12,75 12,80 12,88 45 13.650.600
20/9/2016 13,42 12,95 -4,00% 12,95 13,42 13,13 12,95 13,29 34 13.261.400
19/9/2016 14,29 13,49 -5,00% 13,49 14,30 13,77 13,49 13,55 37 32.920.000
16/9/2016 13,55 14,20 +4,87% 13,55 14,20 13,77 13,84 14,20 15 6.887.800
15/9/2016 13,50 13,54 +1,04% 13,20 13,61 13,43 13,32 13,54 25 13.700.800
14/9/2016 13,48 13,40 -0,59% 13,40 13,48 13,44 13,40 13,49 4 1.479.000
13/9/2016 13,80 13,48 -2,46% 13,48 13,80 13,66 13,38 13,49 13 7.243.600
12/9/2016 14,02 13,82 -1,99% 13,82 14,02 13,90 13,81 14,09 10 7.508.900
9/9/2016 14,30 14,10 -2,76% 14,10 14,45 14,20 14,10 14,37 11 6.675.700
8/9/2016 14,00 14,50 +3,57% 14,00 14,65 14,45 14,41 14,50 52 56.384.300
6/9/2016 14,39 14,00 -2,10% 14,00 14,39 14,22 13,96 14,00 21 50.652.000
5/9/2016 14,50 14,30 -2,72% 14,30 14,67 14,39 14,30 14,61 17 7.054.100
2/9/2016 14,36 14,70 +3,52% 14,18 14,78 14,48 14,36 14,70 43 34.772.000
1/9/2016 14,50 14,20 -2,07% 14,00 14,69 14,30 14,20 14,75 22 6.865.400
31/8/2016 14,67 14,50 -1,16% 14,37 14,67 14,49 14,15 14,58 17 24.492.900
29/8/2016 15,30 14,67 -0,54% 14,45 15,30 14,61 14,50 14,68 22 7.597.900
26/8/2016 14,73 14,75 +1,30% 14,71 14,75 14,73 14,75 14,93 6 3.537.000
25/8/2016 14,90 14,56 -2,61% 14,56 14,90 14,79 14,55 14,79 5 5.473.200
24/8/2016 14,84 14,95 +0,74% 14,73 14,95 14,78 14,61 14,90 7 4.583.200
23/8/2016 15,04 14,84 -1,53% 14,84 15,04 14,98 14,70 14,84 20 11.840.100
22/8/2016 15,49 15,07 -1,82% 15,07 15,50 15,12 15,03 15,07 16 7.110.500
19/8/2016 15,25 15,35 +0,66% 15,25 15,90 15,61 15,30 15,49 27 8.431.800
18/8/2016 15,18 15,25 +0,99% 15,01 15,49 15,20 15,25 15,48 21 21.139.100
17/8/2016 15,30 15,10 -0,66% 15,05 15,30 15,13 15,00 15,28 17 9.532.800
16/8/2016 15,40 15,20 -1,62% 15,20 15,40 15,36 15,20 15,42 3 768.000
15/8/2016 15,50 15,45 +1,51% 15,35 15,60 15,36 15,31 15,50 7 17.670.900
12/8/2016 15,30 15,22 -0,07% 15,22 15,55 15,36 15,22 15,45 18 14.593.600
11/8/2016 15,00 15,23 +0,73% 15,00 15,40 15,21 15,23 15,36 28 15.213.100
10/8/2016 15,50 15,12 -2,45% 15,10 15,50 15,18 15,14 15,47 9 4.100.200
9/8/2016 15,17 15,50 +0,98% 15,01 15,89 15,31 15,50 15,65 35 16.996.300
8/8/2016 15,50 15,35 -0,45% 15,30 16,40 15,82 15,30 15,50 37 21.678.400
5/8/2016 14,87 15,42 +2,94% 14,87 15,42 15,26 15,20 15,42 15 6.870.200
4/8/2016 15,50 14,98 -3,35% 14,98 15,80 15,16 14,98 15,00 41 24.563.200
3/8/2016 14,25 15,50 +8,77% 14,21 15,50 14,67 15,30 15,50 59 49.890.400
2/8/2016 14,61 14,25 -3,72% 14,15 14,61 14,36 14,25 14,40 15 6.464.300
1/8/2016 14,90 14,80 -0,80% 14,80 15,00 14,94 14,80 14,85 5 3.287.100
29/7/2016 14,99 14,92 -0,53% 14,75 15,15 14,85 14,95 15,09 20 19.466.000
28/7/2016 15,29 15,00 -2,22% 14,60 15,29 14,90 15,00 15,19 23 11.624.000
27/7/2016 15,51 15,34 -2,60% 14,80 15,51 15,20 14,96 15,30 37 18.546.200
26/7/2016 15,61 15,75 -0,32% 15,31 15,75 15,55 15,41 15,74 18 9.957.600
25/7/2016 15,88 15,80 +1,28% 15,55 15,90 15,70 15,70 15,90 19 34.084.600
22/7/2016 16,15 15,60 -3,41% 14,67 16,52 15,59 15,60 15,64 107 57.068.400
21/7/2016 13,90 16,15 +16,10% 13,90 16,15 15,22 15,62 16,15 139 98.523.100
20/7/2016 13,36 13,91 +4,43% 13,36 13,91 13,69 13,91 14,00 36 18.486.500
19/7/2016 12,98 13,32 +2,07% 12,98 13,60 13,37 13,31 13,50 25 10.567.500
18/7/2016 13,10 13,05 +0,38% 13,00 13,22 13,08 13,05 13,20 32 27.479.600
15/7/2016 13,28 13,00 -3,13% 13,00 13,29 13,04 12,99 13,00 53 18.656.500
14/7/2016 14,00 13,42 -2,04% 13,40 14,00 13,57 13,41 13,50 27 10.177.500
13/7/2016 13,69 13,70 +0,74% 13,26 13,70 13,32 13,70 13,94 27 50.238.800
12/7/2016 13,47 13,60 +2,80% 13,40 13,60 13,53 13,26 13,89 21 6.497.700
11/7/2016 13,20 13,23 +3,36% 13,20 13,59 13,24 13,22 13,34 22 17.081.900
8/7/2016 13,25 12,80 -3,83% 12,80 13,25 12,87 12,80 13,20 12 2.446.300
7/7/2016 13,07 13,31 +4,39% 13,00 13,49 13,28 13,31 13,39 37 7.176.300
6/7/2016 12,73 12,75 -0,86% 12,60 13,25 12,79 12,75 12,80 34 9.977.200
5/7/2016 13,60 12,86 -4,60% 12,66 13,90 13,21 12,86 12,93 40 15.202.000
4/7/2016 13,58 13,48 -0,15% 13,48 14,20 13,70 13,47 13,69 48 19.870.300
1/7/2016 13,69 13,50 -1,46% 13,50 13,70 13,55 13,37 13,60 8 2.168.600
30/6/2016 14,00 13,70 0,00% 13,50 14,00 13,56 13,51 13,71 45 7.867.700
29/6/2016 13,90 13,70 +1,03% 13,58 13,90 13,69 13,70 13,77 15 4.108.100
28/6/2016 13,58 13,56 +0,07% 13,54 13,60 13,56 13,55 13,77 15 2.577.100
27/6/2016 13,90 13,55 -2,17% 13,55 13,90 13,59 13,55 13,89 13 12.917.800
24/6/2016 13,30 13,85 -1,63% 13,30 14,00 13,68 13,76 13,98 33 9.582.100
23/6/2016 14,34 14,08 -0,14% 14,08 14,75 14,19 14,08 14,25 16 3.547.500
22/6/2016 14,30 14,10 -5,62% 14,10 14,50 14,29 14,00 14,11 29 8.006.400
21/6/2016 13,90 14,94 +8,10% 13,90 15,10 14,70 14,74 14,94 50 19.415.400
20/6/2016 14,10 13,82 -1,71% 13,82 14,10 14,03 13,82 14,29 6 842.000
17/6/2016 13,44 14,06 +8,15% 13,15 14,37 13,24 14,05 14,20 39 45.827.200
16/6/2016 14,10 13,00 -7,14% 13,00 14,10 13,55 13,00 13,49 44 10.844.800
15/6/2016 14,50 14,00 -6,67% 13,49 14,50 13,93 13,92 14,10 54 14.491.400
14/6/2016 14,80 15,00 +2,74% 14,80 15,10 14,99 14,58 15,00 5 1.649.000
13/6/2016 13,76 14,60 +374,03% 13,76 15,72 14,68 14,60 14,80 19 3.083.900
10/6/2016 3,04 3,08 -0,65% 3,04 3,12 3,07 3,05 3,08 19 4.309.000
9/6/2016 3,22 3,10 -1,27% 3,10 3,22 3,17 3,10 3,14 20 3.591.400
8/6/2016 3,20 3,14 -1,88% 3,14 3,30 3,20 3,14 3,20 311 60.909.400
7/6/2016 3,20 3,20 +0,95% 3,17 3,20 3,19 3,17 3,20 42 18.943.400
6/6/2016 3,41 3,17 -5,09% 3,17 3,47 3,23 3,17 3,19 54 13.669.600
3/6/2016 3,44 3,34 +1,21% 3,23 3,44 3,38 3,25 3,34 30 6.094.000
2/6/2016 3,23 3,30 +2,80% 3,23 3,49 3,32 3,30 3,34 44 5.955.600
1/6/2016 3,20 3,21 0,00% 3,15 3,23 3,19 3,21 3,24 37 5.367.200
31/5/2016 3,19 3,21 +4,22% 3,15 3,22 3,19 3,16 3,21 63 5.042.700
30/5/2016 3,03 3,08 +1,65% 3,03 3,16 3,10 3,09 3,14 33 3.784.400
27/5/2016 3,05 3,03 -0,33% 3,03 3,10 3,05 3,03 3,12 27 2.869.100
25/5/2016 3,06 3,04 -1,62% 3,04 3,20 3,10 3,04 3,11 42 7.451.900
24/5/2016 3,15 3,09 -0,64% 3,06 3,23 3,14 3,09 3,12 22 15.238.700
23/5/2016 3,30 3,11 -5,76% 3,04 3,30 3,15 3,11 3,17 40 7.499.400
20/5/2016 3,40 3,30 -0,90% 3,30 3,40 3,34 3,30 3,39 49 5.514.200
19/5/2016 3,33 3,33 -0,60% 3,33 3,50 3,39 3,33 3,38 40 4.957.200
18/5/2016 3,42 3,35 -1,76% 3,31 3,42 3,37 3,35 3,39 44 6.445.200
17/5/2016 3,40 3,41 -0,58% 3,40 3,56 3,47 3,41 3,50 25 7.359.500
16/5/2016 3,43 3,43 +0,29% 3,38 3,50 3,44 3,43 3,50 29 12.891.400
13/5/2016 3,76 3,42 -9,76% 3,37 3,76 3,48 3,42 3,48 99 25.473.200
12/5/2016 3,80 3,79 +1,07% 3,65 3,80 3,75 3,76 3,79 31 6.310.000
11/5/2016 3,75 3,75 -0,79% 3,70 3,80 3,73 3,74 3,75 36 9.003.100
10/5/2016 3,65 3,78 +5,00% 3,65 3,88 3,82 3,78 3,80 63 14.757.900
9/5/2016 3,93 3,60 -2,44% 3,55 3,93 3,62 3,60 3,67 48 12.313.200
6/5/2016 3,72 3,69 +1,10% 3,58 3,72 3,68 3,61 3,71 10 2.287.500
5/5/2016 3,75 3,65 -2,41% 3,59 3,86 3,67 3,58 3,65 83 15.983.100
4/5/2016 3,57 3,74 +5,65% 3,57 3,74 3,69 3,62 3,74 33 6.506.100
3/5/2016 3,67 3,54 -3,28% 3,50 3,67 3,56 3,54 3,60 45 8.672.900
2/5/2016 3,81 3,66 -3,68% 3,65 3,90 3,75 3,66 3,68 86 25.727.300
29/4/2016 3,69 3,80 +2,98% 3,69 3,83 3,76 3,72 3,80 80 24.103.100
28/4/2016 3,52 3,69 +3,94% 3,51 3,69 3,59 3,60 3,69 86 15.891.900
27/4/2016 3,67 3,55 -2,74% 3,45 3,70 3,54 3,55 3,64 145 37.155.000
26/4/2016 3,80 3,65 -3,95% 3,65 3,88 3,69 3,62 3,65 120 25.413.600
25/4/2016 3,87 3,80 -4,28% 3,77 3,96 3,81 3,80 3,87 56 9.202.200
22/4/2016 3,78 3,97 +5,31% 3,78 4,00 3,86 3,89 3,97 74 14.623.300
20/4/2016 3,53 3,77 +4,72% 3,50 3,77 3,66 3,62 3,77 51 15.995.700
19/4/2016 3,54 3,60 +2,27% 3,54 3,67 3,60 3,59 3,60 83 16.576.100
18/4/2016 3,48 3,52 +0,57% 3,46 3,70 3,53 3,52 3,63 69 14.242.800
15/4/2016 3,35 3,50 +5,74% 3,35 3,51 3,46 3,42 3,50 65 8.861.200
14/4/2016 3,59 3,31 -5,97% 3,26 3,59 3,39 3,31 3,37 82 18.102.300
13/4/2016 3,72 3,52 -1,68% 3,52 3,72 3,61 3,50 3,52 165 45.538.300
12/4/2016 3,46 3,58 +4,37% 3,46 3,63 3,57 3,52 3,58 115 27.788.800
11/4/2016 3,59 3,43 +0,88% 3,32 3,70 3,53 3,42 3,50 190 36.477.300
8/4/2016 3,44 3,40 +2,72% 3,40 3,62 3,51 3,36 3,40 111 37.964.900
7/4/2016 3,40 3,31 -4,61% 3,29 3,58 3,35 3,31 3,40 71 15.959.300
6/4/2016 3,59 3,47 -0,86% 3,30 3,69 3,43 3,41 3,47 113 27.312.400
5/4/2016 3,50 3,50 0,00% 3,50 3,70 3,53 3,50 3,53 68 10.865.200
4/4/2016 4,00 3,50 -11,39% 3,50 4,00 3,71 3,50 3,64 180 37.076.400
1/4/2016 3,58 3,95 +9,42% 3,48 4,21 3,94 3,94 3,95 363 137.510.000
31/3/2016 3,85 3,61 -8,61% 3,61 3,89 3,75 3,60 3,61 245 64.200.200
30/3/2016 4,60 3,95 -11,04% 3,85 4,60 4,13 3,95 3,98 504 218.729.400
29/3/2016 4,70 4,44 -7,11% 4,32 4,98 4,71 4,44 4,49 1.064 409.568.400
28/3/2016 4,15 4,78 +32,78% 3,65 4,78 4,07 4,61 4,78 1.015 524.471.800
24/3/2016 1,95 3,60 +83,67% 1,95 3,92 3,09 3,57 3,60 1.422 565.011.700
23/3/2016 2,09 1,96 -3,92% 1,93 2,09 1,95 1,96 1,99 52 16.308.800
22/3/2016 1,89 2,04 +6,25% 1,86 2,21 2,06 2,04 2,08 196 34.938.900
21/3/2016 1,94 1,92 +1,05% 1,83 1,94 1,88 1,92 1,93 46 7.422.800
18/3/2016 1,90 1,90 -3,06% 1,85 1,98 1,89 1,88 1,90 41 2.174.100
17/3/2016 1,83 1,96 +7,69% 1,83 1,98 1,93 1,88 1,96 71 9.870.100
16/3/2016 1,70 1,82 +5,81% 1,65 1,85 1,76 1,82 1,96 34 5.283.000
15/3/2016 1,90 1,72 -9,47% 1,69 1,90 1,75 1,72 1,79 63 7.755.000
14/3/2016 2,04 1,90 -6,40% 1,89 2,10 1,95 1,89 1,96 55 6.100.100
11/3/2016 2,09 2,03 -1,93% 2,03 2,10 2,07 2,03 2,08 21 3.280.500
10/3/2016 2,10 2,07 -1,43% 1,99 2,10 2,03 2,02 2,07 52 12.786.300
9/3/2016 2,02 2,10 +3,96% 2,02 2,17 2,09 2,08 2,10 57 17.109.700
8/3/2016 2,08 2,02 -8,18% 1,88 2,24 1,99 2,00 2,02 169 27.225.900
7/3/2016 2,10 2,20 +6,80% 1,95 2,20 2,05 2,12 2,23 123 29.943.900
4/3/2016 2,15 2,06 +1,48% 1,96 2,17 2,03 1,96 2,06 103 10.642.900
3/3/2016 1,92 2,03 +7,98% 1,92 2,25 2,07 2,03 2,14 177 34.565.900
2/3/2016 1,86 1,88 +2,73% 1,84 1,93 1,88 1,88 1,92 40 6.103.700
1/3/2016 1,81 1,83 -1,08% 1,80 1,92 1,86 1,83 1,91 35 3.827.700
29/2/2016 1,82 1,85 +3,35% 1,82 1,94 1,89 1,85 1,93 80 7.120.600
26/2/2016 1,90 1,79 -3,76% 1,79 2,00 1,90 1,79 1,89 138 25.893.300
25/2/2016 1,98 1,86 -6,06% 1,79 1,98 1,88 1,86 1,94 87 21.105.100
24/2/2016 1,75 1,98 +12,50% 1,71 1,98 1,85 1,98 1,99 97 13.165.700
23/2/2016 1,85 1,76 -4,86% 1,76 1,92 1,83 1,76 1,84 61 10.449.600
22/2/2016 1,69 1,85 +10,78% 1,69 1,97 1,87 1,85 1,95 137 21.927.500
19/2/2016 1,67 1,67 -1,76% 1,67 1,75 1,69 1,67 1,76 46 9.110.000
18/2/2016 1,74 1,70 -2,30% 1,70 1,86 1,78 1,70 1,76 74 12.345.700
17/2/2016 1,53 1,74 +13,73% 1,53 1,90 1,73 1,74 1,84 102 14.942.900
16/2/2016 1,57 1,53 -2,55% 1,51 1,61 1,54 1,53 1,54 58 7.483.600
15/2/2016 1,60 1,57 -1,26% 1,57 1,67 1,60 1,57 1,67 55 3.389.800
12/2/2016 1,47 1,59 +10,42% 1,47 1,60 1,55 1,54 1,59 73 15.617.900
11/2/2016 1,50 1,44 -4,64% 1,44 1,55 1,49 1,43 1,44 37 4.277.100
10/2/2016 1,50 1,51 0,00% 1,40 1,51 1,45 1,47 1,51 45 6.053.900
5/2/2016 1,60 1,51 -5,63% 1,51 1,68 1,60 1,51 1,54 77 12.801.200
4/2/2016 1,47 1,60 +11,11% 1,45 1,60 1,54 1,52 1,60 103 14.069.600
3/2/2016 1,39 1,44 +4,35% 1,39 1,53 1,45 1,44 1,50 96 11.104.700
2/2/2016 1,44 1,38 -9,80% 1,37 1,60 1,46 1,38 1,44 138 23.203.000
1/2/2016 1,50 1,53 +4,79% 1,44 1,58 1,50 1,47 1,55 81 11.915.100
29/1/2016 1,43 1,46 +4,29% 1,42 1,52 1,48 1,46 1,51 42 5.909.800
28/1/2016 1,45 1,40 -4,11% 1,40 1,58 1,50 1,40 1,48 43 7.730.100
27/1/2016 1,44 1,46 +4,29% 1,38 1,57 1,47 1,46 1,54 74 16.229.100
26/1/2016 1,50 1,40 -7,89% 1,38 1,50 1,42 1,40 1,44 89 14.026.600
22/1/2016 1,68 1,52 -3,80% 1,52 1,68 1,60 1,52 1,58 63 11.305.600
21/1/2016 1,62 1,58 -3,07% 1,58 1,74 1,64 1,56 1,58 99 20.763.200
20/1/2016 1,74 1,63 -5,78% 1,62 1,77 1,68 1,63 1,67 68 14.067.100
19/1/2016 1,87 1,73 -7,49% 1,73 1,98 1,84 1,73 1,78 226 32.286.500
18/1/2016 1,94 1,87 -6,50% 1,87 1,94 1,90 1,87 1,92 87 18.091.900
15/1/2016 1,86 2,00 +5,82% 1,68 2,00 1,78 2,00 2,09 228 46.192.200
14/1/2016 1,84 1,89 +5,00% 1,82 1,90 1,86 1,89 1,90 69 12.627.200
13/1/2016 1,89 1,80 -1,10% 1,80 2,02 1,89 1,80 1,88 97 29.643.800
12/1/2016 2,04 1,82 -11,65% 1,75 2,06 1,91 1,82 1,88 149 31.642.300
11/1/2016 2,14 2,06 -4,19% 2,06 2,15 2,08 2,06 2,12 57 9.475.700
8/1/2016 2,30 2,15 -4,44% 2,15 2,30 2,21 2,14 2,15 41 3.990.800
7/1/2016 2,23 2,25 +0,90% 2,13 2,25 2,20 2,25 2,30 55 14.464.200
6/1/2016 2,24 2,23 -0,45% 2,16 2,24 2,19 2,19 2,23 70 9.201.900
5/1/2016 2,50 2,24 -2,61% 2,24 2,50 2,30 2,22 2,24 73 9.529.000
4/1/2016 2,45 2,30 -6,12% 2,26 2,45 2,33 2,30 2,39 49 8.808.300
30/12/2015 2,20 2,45 +11,36% 2,20 2,45 2,35 2,45 2,47 97 30.437.400
29/12/2015 2,29 2,20 -2,22% 2,20 2,29 2,21 2,15 2,24 26 1.220.800
28/12/2015 2,30 2,25 -1,75% 2,21 2,30 2,23 2,21 2,29 67 16.188.400
23/12/2015 2,29 2,29 +0,88% 2,21 2,30 2,26 2,21 2,28 77 8.713.700
22/12/2015 2,19 2,27 +3,18% 2,17 2,28 2,25 2,20 2,28 92 32.379.900
21/12/2015 2,14 2,20 +2,80% 2,14 2,20 2,17 2,18 2,20 59 8.812.800
18/12/2015 2,08 2,14 -0,47% 2,05 2,14 2,08 2,09 2,14 55 6.362.800
17/12/2015 2,11 2,15 +1,90% 2,10 2,22 2,17 2,15 2,20 143 73.207.900
16/12/2015 2,10 2,11 +1,93% 2,07 2,13 2,10 2,10 2,14 39 5.905.300
15/12/2015 2,10 2,07 -0,96% 2,06 2,13 2,09 2,06 2,13 61 26.254.700
14/12/2015 2,10 2,09 +2,96% 2,01 2,10 2,05 2,02 2,09 37 4.680.700
11/12/2015 2,04 2,03 -1,93% 2,01 2,08 2,04 2,03 2,08 82 12.442.100
10/12/2015 2,09 2,07 -1,43% 2,06 2,09 2,07 2,07 2,08 27 869.600
9/12/2015 2,10 2,10 +2,44% 2,04 2,10 2,09 2,10 2,11 54 10.039.000
8/12/2015 2,07 2,05 -0,49% 1,98 2,07 2,03 2,05 2,08 70 9.525.600
7/12/2015 2,15 2,06 -4,19% 2,02 2,15 2,06 2,06 2,08 76 17.740.800
4/12/2015 2,19 2,15 -0,92% 1,98 2,19 2,06 2,08 2,15 126 27.150.500
3/12/2015 2,22 2,17 +0,46% 2,06 2,35 2,12 2,11 2,17 87 26.598.900
2/12/2015 2,05 2,16 +8,00% 2,01 2,45 2,16 2,11 2,16 313 79.029.000
1/12/2015 2,05 2,00 -0,50% 1,92 2,07 1,95 2,00 2,05 174 28.753.800
30/11/2015 1,97 2,01 +2,03% 1,95 2,02 1,98 2,01 2,03 185 12.289.100
27/11/2015 1,92 1,97 +2,60% 1,90 2,04 1,95 1,95 1,97 223 19.466.000
26/11/2015 1,92 1,92 +1,59% 1,90 1,96 1,91 1,92 1,96 108 5.771.900
25/11/2015 1,97 1,89 -1,56% 1,88 2,06 1,95 1,89 2,00 69 15.021.300
24/11/2015 1,86 1,92 +3,23% 1,86 1,96 1,90 1,91 1,96 147 6.923.700
23/11/2015 1,97 1,86 -3,63% 1,86 1,97 1,91 1,86 1,92 245 17.938.800
19/11/2015 2,01 1,93 -5,85% 1,93 2,04 1,98 1,93 1,97 208 14.821.500
18/11/2015 2,00 2,05 +2,50% 2,00 2,05 2,03 2,02 2,05 185 20.126.700
17/11/2015 2,02 2,00 -0,99% 2,00 2,06 2,02 2,00 2,04 116 6.700.700
16/11/2015 2,05 2,02 0,00% 2,01 2,07 2,03 2,02 2,04 182 7.233.100
13/11/2015 2,04 2,02 +1,00% 1,99 2,09 2,04 2,02 2,05 229 16.448.100
12/11/2015 2,07 2,00 -3,38% 2,00 2,07 2,01 2,00 2,03 25 6.180.000
11/11/2015 2,01 2,07 +4,02% 2,01 2,07 2,05 2,03 2,07 142 33.591.900
10/11/2015 2,02 1,99 -1,97% 1,96 2,04 1,99 1,97 1,99 218 15.786.100
9/11/2015 2,01 2,03 +1,00% 2,00 2,08 2,03 2,03 2,05 32 5.826.300
6/11/2015 2,05 2,01 -1,95% 1,96 2,09 2,02 2,01 2,07 200 23.804.300
5/11/2015 2,07 2,05 -0,97% 2,02 2,15 2,08 2,05 2,13 156 20.886.300
4/11/2015 2,27 2,07 -8,00% 2,07 2,31 2,21 2,07 2,20 208 31.200.900
3/11/2015 2,10 2,25 +6,64% 2,06 2,25 2,19 2,21 2,25 303 60.454.200
30/10/2015 2,00 2,11 +3,94% 1,99 2,11 2,04 2,05 2,11 260 10.567.800
29/10/2015 2,07 2,03 0,00% 1,97 2,07 2,01 2,01 2,04 150 14.415.500
28/10/2015 1,98 2,03 +1,00% 1,98 2,12 2,07 2,03 2,06 300 24.803.000
27/10/2015 2,02 2,01 0,00% 1,98 2,06 2,01 2,01 2,02 75 17.405.000
26/10/2015 2,10 2,01 -1,95% 1,97 2,10 2,02 2,01 2,05 274 21.521.200
23/10/2015 2,14 2,05 -2,38% 2,04 2,15 2,08 2,06 2,09 288 15.000.000
22/10/2015 2,08 2,10 +1,45% 2,03 2,11 2,07 2,04 2,10 243 8.093.400
21/10/2015 2,03 2,07 +3,50% 1,98 2,07 2,01 2,06 2,07 288 18.214.500
20/10/2015 2,04 2,00 -1,96% 2,00 2,08 2,03 2,00 2,06 234 7.751.300
19/10/2015 2,13 2,04 -4,23% 2,04 2,13 2,08 2,04 2,13 282 13.561.400
16/10/2015 2,15 2,13 -1,39% 2,05 2,20 2,10 2,13 2,16 236 10.654.600
15/10/2015 2,05 2,16 +5,88% 2,00 2,20 2,07 2,14 2,16 326 20.879.400
14/10/2015 2,00 2,04 +2,51% 1,99 2,06 2,02 2,00 2,05 259 11.660.000
13/10/2015 2,08 1,99 -5,69% 1,98 2,10 2,04 1,99 2,08 344 33.684.700
9/10/2015 2,20 2,11 -1,86% 1,97 2,22 2,08 2,11 2,13 208 52.556.200
8/10/2015 2,29 2,15 -2,27% 2,08 2,29 2,16 2,09 2,15 333 19.921.600
7/10/2015 2,20 2,20 +1,38% 2,10 2,40 2,24 2,18 2,20 470 45.197.900
6/10/2015 1,95 2,17 +11,86% 1,92 2,20 2,06 2,12 2,15 350 50.448.500
5/10/2015 1,94 1,94 +2,11% 1,89 2,00 1,92 1,92 1,94 156 18.128.500
2/10/2015 1,80 1,90 +5,56% 1,75 1,94 1,82 1,90 1,93 343 25.866.600
1/10/2015 1,77 1,80 +2,86% 1,70 1,82 1,76 1,80 1,81 330 28.534.500
30/9/2015 1,83 1,75 -2,78% 1,75 1,94 1,82 1,75 1,80 441 45.683.400
29/9/2015 1,82 1,80 -1,64% 1,79 1,92 1,84 1,80 1,83 310 30.190.000
28/9/2015 1,86 1,83 -1,61% 1,76 1,86 1,79 1,79 1,83 264 32.299.600
25/9/2015 1,85 1,86 +1,09% 1,85 1,98 1,89 1,86 1,95 303 22.565.100
24/9/2015 1,92 1,84 -4,66% 1,81 1,92 1,86 1,83 1,84 228 26.161.600
23/9/2015 2,01 1,93 -2,53% 1,88 2,06 1,95 1,89 1,93 250 34.619.600
22/9/2015 2,11 1,98 -7,04% 1,96 2,11 2,00 1,98 1,99 148 31.604.200
21/9/2015 2,24 2,13 -2,74% 2,13 2,28 2,18 2,13 2,16 313 29.330.100
18/9/2015 2,24 2,19 -3,10% 2,13 2,30 2,23 2,12 2,19 338 23.133.700
17/9/2015 2,37 2,26 -3,83% 2,17 2,58 2,33 2,26 2,32 475 52.783.400
16/9/2015 2,10 2,35 +12,98% 2,10 2,37 2,26 2,35 2,37 700 81.162.700
15/9/2015 1,86 2,08 +11,23% 1,86 2,10 2,01 2,07 2,08 379 26.596.400
14/9/2015 1,80 1,87 +5,06% 1,74 1,93 1,83 1,87 1,92 342 25.190.100
11/9/2015 1,95 1,78 -7,77% 1,77 2,03 1,83 1,78 1,80 394 54.288.400
10/9/2015 1,90 1,93 -2,53% 1,73 1,99 1,84 1,93 1,97 514 47.612.100
9/9/2015 2,21 1,98 -12,00% 1,95 2,21 2,05 1,98 2,00 562 61.883.900
8/9/2015 2,43 2,25 -7,41% 2,18 2,44 2,28 2,25 2,30 368 38.597.500
4/9/2015 2,51 2,43 -3,95% 2,36 2,51 2,41 2,43 2,48 467 41.361.500
3/9/2015 2,62 2,53 -3,44% 2,51 2,75 2,63 2,53 2,55 473 46.623.300
2/9/2015 2,69 2,62 -1,50% 2,62 2,81 2,69 2,62 2,69 369 27.087.500
1/9/2015 2,70 2,66 -4,32% 2,66 2,75 2,70 2,66 2,71 386 36.830.400
31/8/2015 2,91 2,78 -5,12% 2,72 2,91 2,79 2,78 2,89 452 36.443.700
28/8/2015 2,81 2,93 +4,64% 2,77 3,07 2,92 2,93 3,02 217 27.552.100
27/8/2015 2,70 2,80 +5,26% 2,68 2,84 2,76 2,72 2,80 275 35.144.800
26/8/2015 2,75 2,66 -1,48% 2,61 2,79 2,69 2,64 2,69 180 21.629.800
25/8/2015 2,95 2,70 -3,57% 2,70 2,95 2,82 2,70 2,72 386 29.290.300
24/8/2015 3,20 2,80 -16,67% 2,77 3,20 2,94 2,78 2,80 235 67.382.100
21/8/2015 3,30 3,36 +1,82% 3,23 3,36 3,31 3,32 3,36 309 27.912.000
20/8/2015 3,28 3,30 +0,92% 3,17 3,33 3,25 3,30 3,38 295 19.217.800
19/8/2015 3,30 3,27 0,00% 3,27 3,35 3,30 3,27 3,28 285 13.623.500
18/8/2015 3,27 3,27 +0,31% 3,21 3,41 3,30 3,27 3,41 244 21.688.000
17/8/2015 3,35 3,26 -6,86% 3,26 3,45 3,34 3,26 3,28 210 17.938.300
14/8/2015 3,79 3,50 -8,14% 3,50 3,79 3,65 3,50 3,59 105 37.118.400
13/8/2015 3,60 3,81 +5,83% 3,57 3,83 3,66 3,66 3,81 285 29.060.200
12/8/2015 3,53 3,60 -0,55% 3,53 3,69 3,60 3,60 3,67 136 44.291.600
11/8/2015 3,46 3,62 +4,93% 3,45 3,68 3,53 3,58 3,62 347 29.793.700
10/8/2015 3,47 3,45 +1,17% 3,35 3,54 3,43 3,45 3,53 189 13.674.800
7/8/2015 3,44 3,41 +0,29% 3,35 3,50 3,43 3,41 3,47 284 21.712.100
6/8/2015 3,42 3,40 -2,86% 3,33 3,54 3,39 3,40 3,44 188 18.118.400
5/8/2015 3,33 3,50 +7,03% 3,25 3,59 3,42 3,41 3,50 207 37.336.900
4/8/2015 3,40 3,27 -3,82% 3,27 3,43 3,34 3,27 3,30 306 31.041.300
3/8/2015 3,48 3,40 -0,87% 3,34 3,53 3,41 3,40 3,42 324 40.014.600
31/7/2015 3,81 3,43 -9,02% 3,43 3,85 3,59 3,43 3,58 489 58.571.400
30/7/2015 3,83 3,77 -0,79% 3,74 3,83 3,78 3,77 3,80 286 14.478.000
29/7/2015 3,78 3,80 -1,04% 3,75 3,83 3,78 3,76 3,80 324 26.186.600
28/7/2015 3,75 3,84 +3,50% 3,72 3,86 3,78 3,80 3,85 285 23.462.000
27/7/2015 3,95 3,71 -3,39% 3,71 3,95 3,79 3,71 3,75 300 30.786.700
24/7/2015 3,94 3,84 -3,27% 3,75 4,04 3,88 3,84 3,96 230 39.356.500
23/7/2015 4,03 3,97 -1,49% 3,95 4,10 4,00 3,97 4,01 306 31.775.900
22/7/2015 3,97 4,03 +1,26% 3,97 4,04 4,00 3,99 4,03 264 21.715.700
21/7/2015 4,05 3,98 -0,50% 3,98 4,12 4,02 3,97 4,06 319 26.354.600
20/7/2015 4,23 4,00 -5,21% 4,00 4,23 4,06 4,00 4,05 337 47.482.900
17/7/2015 4,08 4,22 +2,18% 4,08 4,22 4,13 4,18 4,22 279 27.728.100
16/7/2015 4,07 4,13 +0,98% 4,07 4,16 4,13 4,09 4,13 105 11.566.600
15/7/2015 4,17 4,09 -1,21% 4,09 4,17 4,12 4,09 4,14 266 17.113.000
14/7/2015 4,20 4,14 -1,43% 4,11 4,20 4,14 4,14 4,17 299 21.381.300
13/7/2015 4,23 4,20 +0,48% 4,10 4,25 4,16 4,20 4,23 286 18.633.400
10/7/2015 4,01 4,18 +4,50% 4,01 4,18 4,10 4,11 4,18 319 44.301.900
8/7/2015 4,11 4,00 -1,48% 3,99 4,16 4,05 4,00 4,02 307 28.836.400
7/7/2015 4,07 4,06 -0,49% 3,99 4,23 4,12 4,06 4,18 438 45.755.800
6/7/2015 4,12 4,08 -1,92% 4,07 4,25 4,15 4,08 4,18 666 90.319.500
3/7/2015 4,22 4,16 -3,93% 4,16 4,44 4,29 4,16 4,18 460 65.384.200
2/7/2015 4,12 4,33 +9,07% 4,10 4,35 4,23 4,23 4,33 460 95.886.800
1/7/2015 4,07 3,97 -3,17% 3,97 4,19 4,06 3,97 4,05 359 62.510.300
30/6/2015 4,34 4,10 -3,53% 4,07 4,60 4,32 4,09 4,14 411 84.814.600
29/6/2015 4,45 4,25 -3,41% 4,11 4,45 4,22 4,19 4,33 219 31.931.000
26/6/2015 4,23 4,40 0,00% 4,21 4,40 4,30 4,25 4,40 266 15.963.300

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.