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

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

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

Tempo Gráfico: 10 Anos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

PSSA3 - PORTO SEGURO - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/9/2025 51,44 50,95 -0,95% 50,85 52,00 51,15 50,95 51,09 10.317 10.033.871.000
4/9/2025 50,87 51,44 +1,38% 50,87 51,97 51,48 51,44 51,60 9.371 11.305.153.500
3/9/2025 51,46 50,74 -1,40% 50,73 51,67 51,12 50,72 50,85 8.962 7.890.843.700
2/9/2025 51,64 51,46 -0,69% 50,82 51,77 51,39 51,45 51,50 7.096 5.922.466.700
1/9/2025 52,16 51,82 +0,14% 51,48 52,61 51,84 51,60 51,82 6.283 6.049.719.000
29/8/2025 52,79 51,75 -1,99% 51,70 53,25 52,20 51,75 51,80 12.861 12.579.721.200
28/8/2025 51,61 52,80 +2,56% 51,47 52,89 52,50 52,80 52,81 11.939 15.262.776.100
27/8/2025 50,98 51,48 +0,96% 50,75 51,48 51,21 51,47 51,48 9.132 7.714.883.400
26/8/2025 51,55 50,99 -1,09% 50,99 52,20 51,05 50,98 51,00 14.626 120.802.745.300
25/8/2025 51,00 51,55 +1,02% 50,80 51,82 51,37 51,39 51,63 10.913 12.816.469.200
22/8/2025 50,84 51,03 +0,45% 50,73 51,45 51,15 51,01 51,10 16.688 17.577.123.100
21/8/2025 52,44 50,80 -3,48% 50,72 52,55 51,31 50,79 50,80 12.934 19.000.380.200
20/8/2025 51,57 52,63 +1,58% 51,51 52,86 52,46 52,51 52,66 12.303 11.877.963.600
19/8/2025 52,44 51,81 -2,45% 51,78 52,69 52,07 51,80 51,93 7.102 6.757.244.300
18/8/2025 52,05 53,11 +1,43% 51,87 53,60 53,12 53,11 53,15 13.051 14.245.625.500
15/8/2025 53,30 52,36 -1,82% 52,16 53,30 52,51 52,23 52,37 8.880 8.878.690.200
14/8/2025 54,91 53,33 -3,05% 53,27 54,91 53,77 53,31 53,41 12.164 13.534.426.600
13/8/2025 56,77 55,01 0,00% 54,75 57,21 55,72 54,82 55,01 17.294 20.562.562.700
12/8/2025 53,40 55,01 +3,01% 53,11 55,24 54,54 54,85 55,01 17.868 19.124.066.800
11/8/2025 53,19 53,40 -0,21% 53,19 53,99 53,61 53,30 53,40 9.588 10.805.071.500
8/8/2025 52,74 53,51 +1,27% 52,73 54,30 53,46 53,50 53,55 14.305 13.985.040.400
7/8/2025 53,00 52,84 -0,36% 52,58 53,30 52,80 52,79 52,88 9.222 8.573.837.500
6/8/2025 53,24 53,03 +0,13% 52,96 53,86 53,40 53,01 53,09 11.514 9.212.494.100
5/8/2025 53,33 52,96 -0,60% 52,48 54,04 53,22 52,95 52,98 10.251 30.593.207.400
4/8/2025 52,46 53,28 +1,93% 52,22 53,61 53,20 53,27 53,30 14.504 14.674.998.400
1/8/2025 52,45 52,27 +0,73% 51,95 52,64 52,24 52,27 52,30 10.017 10.816.934.400
31/7/2025 51,42 51,89 +0,35% 51,06 51,91 51,55 51,85 51,93 8.516 8.492.590.200
30/7/2025 50,91 51,71 +1,17% 50,89 52,07 51,33 51,65 51,73 10.360 11.248.968.200
29/7/2025 51,21 51,11 +0,22% 51,03 51,61 51,31 51,09 51,12 6.333 5.171.535.900
28/7/2025 51,58 51,00 -0,58% 50,68 51,80 51,02 51,00 51,12 6.353 7.696.904.800
25/7/2025 51,81 51,30 -0,64% 51,14 52,10 51,44 51,29 51,40 3.934 3.343.742.200
24/7/2025 52,04 51,63 -0,90% 51,31 52,04 51,60 51,51 51,75 6.436 11.886.029.700
23/7/2025 51,60 52,10 +0,97% 51,50 52,36 52,06 52,10 52,11 6.559 6.336.203.800
22/7/2025 52,00 51,60 -0,86% 51,59 53,00 52,00 51,60 51,70 9.143 8.600.588.200
21/7/2025 51,84 52,05 +0,46% 51,66 52,71 52,12 51,97 52,10 10.408 8.814.032.200
18/7/2025 51,51 51,81 -0,37% 51,36 52,05 51,66 51,75 51,82 9.639 12.272.937.600
17/7/2025 51,20 52,00 +0,93% 50,86 52,11 51,57 51,92 52,01 11.132 12.567.774.500
16/7/2025 52,73 51,52 -2,02% 51,08 52,91 51,53 51,50 51,54 7.072 6.275.366.600
15/7/2025 52,82 52,58 -0,44% 52,40 53,64 52,68 52,56 52,68 7.170 5.472.598.100
14/7/2025 52,14 52,81 +0,88% 51,64 53,24 52,83 52,77 52,93 9.635 37.129.378.200
11/7/2025 52,98 52,35 -1,34% 51,93 53,20 52,24 52,10 52,37 7.051 5.703.790.500
10/7/2025 52,38 53,06 +0,34% 52,08 53,17 52,72 53,05 53,11 12.391 11.350.171.200
9/7/2025 54,34 52,88 -2,69% 52,65 54,48 53,38 52,84 52,89 13.406 11.329.062.300
8/7/2025 55,23 54,34 -1,65% 54,24 55,34 54,57 54,34 54,47 11.344 10.870.489.800
7/7/2025 56,65 55,25 -2,49% 54,72 56,96 55,44 55,17 55,25 12.493 12.597.211.900
4/7/2025 56,55 56,66 +0,09% 56,30 57,09 56,63 56,61 56,66 7.082 6.566.152.500
3/7/2025 54,54 56,61 +3,68% 54,28 56,78 55,98 56,60 56,61 12.019 18.043.186.200
2/7/2025 54,71 54,60 -0,31% 54,01 54,84 54,46 54,59 54,60 13.771 12.186.832.400
1/7/2025 55,27 54,77 -0,78% 54,24 55,43 54,74 54,71 54,81 8.629 7.920.478.700
30/6/2025 54,13 55,20 +1,88% 53,69 55,20 54,75 55,11 55,21 8.330 6.919.234.900
27/6/2025 53,89 54,18 -0,64% 53,10 54,19 53,65 53,99 54,20 9.968 13.353.121.300
26/6/2025 53,80 54,53 +1,17% 53,80 54,58 54,37 54,50 54,56 8.390 9.964.376.600
25/6/2025 53,67 53,90 -0,17% 53,33 54,04 53,73 53,78 53,99 8.840 7.674.520.700
24/6/2025 53,40 53,99 +1,07% 53,14 54,84 54,35 53,99 54,09 10.478 12.937.755.800
23/6/2025 53,58 53,42 -0,15% 53,02 53,86 53,33 53,28 53,43 12.297 12.532.547.000
20/6/2025 53,62 53,50 -0,26% 52,96 53,62 53,36 53,47 53,50 6.113 7.729.980.100
18/6/2025 53,88 53,64 -0,50% 52,96 53,88 53,44 53,48 53,66 9.810 7.403.548.600
17/6/2025 53,63 53,91 +0,41% 53,15 53,91 53,47 53,64 53,92 9.477 6.617.284.000
16/6/2025 53,46 53,69 +1,32% 53,06 53,79 53,50 53,66 53,72 7.998 6.283.747.000
13/6/2025 53,17 52,99 -0,75% 52,46 53,36 52,86 52,96 53,00 9.146 7.081.374.700
12/6/2025 52,44 53,39 +1,79% 52,28 53,39 52,90 53,28 53,39 7.251 6.550.860.300
11/6/2025 52,22 52,45 +0,33% 51,76 52,56 52,26 52,43 52,45 12.451 14.788.934.300
10/6/2025 52,41 52,28 +0,19% 51,54 52,45 52,09 52,23 52,33 8.195 12.102.501.700
9/6/2025 52,45 52,18 -0,63% 51,83 52,69 52,17 52,15 52,20 10.974 13.844.320.100
6/6/2025 52,47 52,51 -0,17% 52,25 53,10 52,54 52,44 52,53 8.526 9.149.011.600
5/6/2025 52,40 52,60 +0,46% 51,95 52,61 52,24 52,53 52,62 10.564 15.213.960.300
4/6/2025 52,65 52,36 -0,19% 52,09 53,15 52,52 52,12 52,38 8.412 6.973.749.100
3/6/2025 52,38 52,46 +0,15% 52,00 52,86 52,28 52,41 52,46 11.373 11.384.511.700
2/6/2025 52,35 52,38 +0,60% 51,67 52,58 52,17 52,35 52,50 10.322 11.548.875.800
30/5/2025 51,58 52,07 +1,11% 50,95 52,19 51,66 51,87 52,09 10.843 18.337.106.700
29/5/2025 50,28 51,50 +1,80% 50,28 52,01 51,46 51,49 51,71 14.351 16.411.177.700
28/5/2025 50,07 50,59 +1,04% 49,61 51,05 50,47 50,46 50,60 8.980 13.354.709.100
27/5/2025 50,49 50,07 +1,03% 49,51 50,71 49,90 50,07 50,14 7.099 5.094.061.100
26/5/2025 49,50 49,56 +0,12% 49,13 49,86 49,61 49,56 49,60 4.729 4.653.010.200
23/5/2025 48,18 49,50 +2,40% 47,44 49,54 48,83 49,42 49,50 9.308 9.905.529.100
22/5/2025 47,59 48,34 +1,30% 47,52 49,11 48,50 48,34 48,36 11.136 8.615.051.600
21/5/2025 49,35 47,72 -4,37% 47,56 49,36 48,31 47,64 47,73 12.544 14.925.601.600
20/5/2025 49,27 49,90 +1,30% 48,99 49,90 49,36 49,74 49,90 6.885 5.700.440.900
19/5/2025 49,00 49,26 +0,22% 48,76 49,92 49,44 49,16 49,37 8.995 6.960.933.700
16/5/2025 47,59 49,15 +3,28% 47,21 49,25 48,53 49,08 49,16 9.986 15.691.436.700
15/5/2025 48,30 47,59 -1,53% 47,17 48,46 47,71 47,44 47,59 8.076 6.646.655.600
14/5/2025 46,47 48,33 +4,54% 46,36 48,64 48,15 48,28 48,34 14.507 13.122.097.000
13/5/2025 45,33 46,23 +1,99% 45,14 46,63 45,91 46,22 46,56 10.419 9.618.235.900
12/5/2025 46,84 45,33 -2,83% 45,00 46,85 45,51 45,33 45,35 10.295 8.204.231.000
9/5/2025 44,56 46,65 +5,66% 44,08 47,46 46,25 46,65 46,67 22.562 22.664.785.800
8/5/2025 44,00 44,15 +1,22% 43,70 44,33 44,08 44,03 44,24 9.095 6.438.759.600
7/5/2025 43,27 43,62 +0,46% 43,12 43,62 43,40 43,61 43,63 5.567 3.840.165.500
6/5/2025 43,47 43,42 +0,02% 43,08 43,64 43,37 43,35 43,43 7.146 5.807.257.100
5/5/2025 43,72 43,41 -0,69% 43,33 44,38 43,60 43,40 43,50 10.077 7.746.721.300
2/5/2025 43,91 43,71 +1,20% 43,35 44,24 43,75 43,71 43,73 6.933 5.513.580.100
29/4/2025 42,88 43,19 +0,91% 42,68 43,41 43,17 43,19 43,25 6.975 4.595.981.000
28/4/2025 42,41 42,80 +0,97% 42,35 42,85 42,64 42,80 42,81 6.002 4.747.757.500
25/4/2025 41,86 42,39 +1,27% 41,67 42,48 42,27 42,39 42,42 8.273 6.711.326.400
24/4/2025 41,71 41,86 +0,63% 41,55 41,95 41,80 41,80 41,88 5.344 4.548.482.100
23/4/2025 41,07 41,60 +1,19% 41,07 41,81 41,52 41,60 41,63 7.262 4.887.513.800
22/4/2025 40,33 41,11 +1,51% 40,15 41,20 40,84 41,06 41,11 5.867 4.141.040.200
17/4/2025 40,60 40,50 +0,25% 40,11 40,70 40,37 40,38 40,50 6.416 6.046.561.500
16/4/2025 40,36 40,40 -0,05% 40,05 40,55 40,29 40,29 40,42 6.742 5.117.059.800
15/4/2025 39,70 40,42 +2,07% 39,60 40,42 40,20 40,39 40,42 5.940 4.576.144.700
14/4/2025 39,27 39,60 +1,56% 39,08 39,71 39,41 39,52 39,63 8.573 6.682.171.500
11/4/2025 38,89 38,99 +0,49% 38,43 39,24 38,86 38,98 39,18 6.120 4.597.186.100
10/4/2025 39,19 38,80 -2,19% 38,55 39,49 38,85 38,77 38,82 6.927 6.700.990.100
9/4/2025 38,80 39,67 +1,20% 38,65 39,77 39,23 39,45 39,68 14.517 10.486.078.700
8/4/2025 39,54 39,20 +0,13% 39,05 39,98 39,42 39,19 39,22 8.871 11.410.043.400
7/4/2025 39,81 39,15 -3,09% 38,62 40,13 39,22 39,10 39,19 13.157 12.375.891.700
4/4/2025 40,67 40,40 -1,54% 40,20 40,85 40,43 40,38 40,41 7.749 5.994.591.000
3/4/2025 41,01 41,03 -0,10% 40,71 41,73 41,12 40,83 41,03 9.838 5.713.205.400
2/4/2025 40,68 41,07 +0,96% 40,52 41,33 40,99 41,07 41,10 9.182 5.188.444.900
1/4/2025 40,02 40,68 +1,70% 39,75 41,00 40,62 40,68 40,70 10.258 6.917.687.600
31/3/2025 40,10 40,00 -2,15% 39,47 40,21 39,81 40,00 40,02 11.175 9.221.046.300
28/3/2025 41,66 40,88 -1,61% 40,65 41,66 40,96 40,88 40,95 10.156 8.423.383.700
27/3/2025 42,01 41,55 -0,69% 41,35 42,02 41,63 41,55 41,59 10.861 12.992.696.400
26/3/2025 42,00 41,84 -0,10% 41,44 42,08 41,73 41,80 41,85 7.157 4.960.848.600
25/3/2025 41,43 41,88 +1,31% 41,43 42,10 41,87 41,88 41,90 10.741 6.835.093.200
24/3/2025 41,57 41,34 -0,55% 40,90 41,57 41,32 41,34 41,35 8.315 8.379.841.900
21/3/2025 41,60 41,57 +0,17% 41,02 41,60 41,42 41,44 41,58 6.314 8.269.962.000
20/3/2025 41,57 41,50 -0,10% 41,33 41,81 41,51 41,50 41,51 11.284 8.414.261.600
19/3/2025 40,47 41,54 +2,92% 40,13 41,92 41,40 41,53 41,57 16.701 17.057.442.000
18/3/2025 39,91 40,36 +0,93% 39,78 40,42 40,23 40,32 40,37 9.832 8.575.165.200
17/3/2025 38,99 39,99 +2,67% 38,72 39,99 39,53 39,98 39,99 7.133 5.471.433.000
14/3/2025 38,61 38,95 +1,33% 38,06 38,97 38,60 38,87 38,95 9.540 5.489.797.500
13/3/2025 38,15 38,44 +1,42% 37,66 38,51 38,16 38,43 38,45 7.027 4.928.418.100
12/3/2025 37,30 37,90 +1,64% 37,10 38,01 37,58 37,81 37,91 8.727 6.098.464.300
11/3/2025 37,37 37,29 -0,29% 36,78 37,40 37,06 37,24 37,29 10.154 6.354.000.100
10/3/2025 37,24 37,40 -0,72% 36,87 37,63 37,25 37,40 37,42 12.638 10.721.188.800
7/3/2025 37,26 37,67 +0,21% 37,15 37,87 37,61 37,58 37,69 14.956 9.650.485.800
6/3/2025 38,56 37,59 -2,16% 37,25 38,56 37,64 37,50 37,60 15.434 9.783.168.600
5/3/2025 37,74 38,42 +1,05% 37,68 38,48 38,24 38,42 38,43 8.138 5.901.419.700
28/2/2025 38,10 38,02 -1,71% 37,60 38,77 37,94 37,91 38,02 15.520 11.752.962.200
27/2/2025 38,25 38,68 +0,94% 38,22 38,85 38,54 38,68 38,71 7.747 7.233.714.700
26/2/2025 38,90 38,32 -1,06% 38,30 39,05 38,49 38,32 38,34 7.888 7.781.482.200
25/2/2025 38,68 38,73 +1,07% 38,48 39,01 38,72 38,65 38,77 9.383 6.095.552.000
24/2/2025 39,02 38,32 -1,34% 38,27 39,03 38,57 38,32 38,34 7.269 4.398.883.000
21/2/2025 39,13 38,84 -0,77% 38,59 39,30 38,78 38,80 38,87 9.886 7.916.692.800
20/2/2025 39,40 39,14 -0,53% 38,61 39,59 38,97 39,07 39,14 9.912 8.476.831.700
19/2/2025 39,20 39,35 -0,10% 38,76 39,35 39,09 39,14 39,35 7.426 5.209.140.600
18/2/2025 38,96 39,39 +1,13% 38,70 40,10 39,52 39,39 39,46 11.235 7.808.606.400
17/2/2025 39,37 38,95 -0,87% 38,60 39,73 38,99 38,81 38,96 12.812 12.150.199.000
14/2/2025 39,28 39,29 -0,51% 38,07 39,88 39,25 39,26 39,29 23.969 20.517.178.500
13/2/2025 39,80 39,49 -0,93% 39,08 39,98 39,36 39,40 39,49 15.288 14.768.659.000
12/2/2025 40,48 39,86 -3,84% 39,56 40,49 39,90 39,85 39,87 19.126 12.841.163.300
11/2/2025 41,75 41,45 -0,48% 41,24 41,88 41,51 41,45 41,49 8.550 6.880.489.700
10/2/2025 40,76 41,65 +2,21% 40,67 41,94 41,60 41,64 41,67 10.121 8.133.087.100
7/2/2025 41,30 40,75 -1,33% 40,55 41,75 41,00 40,72 40,75 12.236 8.396.120.900
6/2/2025 41,69 41,30 -0,94% 40,99 41,69 41,30 41,30 41,32 10.716 9.541.024.000
5/2/2025 40,71 41,69 +2,41% 40,60 41,84 41,31 41,65 41,69 10.070 6.710.042.300
4/2/2025 40,70 40,71 0,00% 40,34 40,85 40,66 40,66 40,71 9.301 7.488.944.300
3/2/2025 39,98 40,71 +1,80% 39,75 40,79 40,48 40,70 40,75 10.071 6.965.912.900
31/1/2025 39,89 39,99 +0,25% 39,82 40,45 40,09 39,97 40,01 10.630 7.323.556.200
30/1/2025 39,00 39,89 +2,65% 39,00 39,90 39,60 39,87 39,90 10.061 5.470.683.800
29/1/2025 38,50 38,86 +0,94% 38,37 39,10 38,79 38,77 38,90 10.601 7.494.719.800
28/1/2025 38,34 38,50 +0,39% 38,10 39,66 38,60 38,49 38,50 12.295 10.170.074.000
27/1/2025 37,89 38,35 +0,92% 37,76 38,48 38,18 38,26 38,35 11.790 10.241.749.300
24/1/2025 38,12 38,00 -0,31% 37,59 38,17 37,93 38,00 38,03 7.682 4.587.143.500
23/1/2025 37,97 38,12 +0,58% 37,88 38,70 38,34 38,11 38,14 9.566 8.328.542.600
22/1/2025 37,93 37,90 0,00% 37,85 38,31 37,97 37,85 37,93 7.405 5.621.628.000
21/1/2025 36,70 37,90 +3,27% 36,61 38,03 37,69 37,83 37,90 11.596 8.606.120.100
20/1/2025 36,50 36,70 -0,19% 36,39 36,82 36,61 36,62 36,70 4.815 4.650.013.600
17/1/2025 37,48 36,77 -1,47% 36,38 37,63 36,92 36,72 36,77 8.464 9.415.169.800
16/1/2025 37,50 37,32 -0,96% 37,32 37,90 37,46 37,31 37,32 8.205 4.666.082.100
15/1/2025 36,69 37,68 +2,98% 36,65 37,69 37,28 37,59 37,71 11.329 6.308.872.700
14/1/2025 36,58 36,59 +0,16% 36,34 36,73 36,55 36,52 36,60 6.464 4.131.036.800
13/1/2025 36,43 36,53 +0,30% 35,78 36,62 36,27 36,53 36,56 9.789 6.735.327.200
10/1/2025 36,57 36,42 -0,44% 36,25 36,67 36,45 36,41 36,42 8.413 5.473.783.000
9/1/2025 36,30 36,58 +0,19% 36,30 36,73 36,57 36,56 36,62 5.565 3.355.171.500
8/1/2025 36,98 36,51 -1,32% 36,50 37,43 36,69 36,50 36,59 9.640 5.870.186.100
7/1/2025 36,18 37,00 +2,29% 36,08 37,07 36,84 37,00 37,06 15.302 8.669.688.100
6/1/2025 35,52 36,17 +4,03% 35,44 36,46 35,94 36,14 36,17 15.818 13.205.154.700
3/1/2025 36,05 34,77 -4,00% 34,77 36,32 35,13 34,77 34,99 15.309 30.653.135.600
2/1/2025 36,67 36,22 -0,90% 35,99 36,67 36,27 36,21 36,23 14.273 8.535.543.100
30/12/2024 36,62 36,55 -0,05% 36,38 36,86 36,51 36,47 36,55 5.372 3.690.217.000
27/12/2024 36,70 36,57 -0,35% 36,43 36,98 36,69 36,51 36,65 12.542 10.132.471.500
26/12/2024 37,15 36,70 -1,18% 36,64 37,29 36,81 36,69 36,78 8.091 5.857.087.200
23/12/2024 37,55 37,14 -1,04% 36,64 37,59 37,06 37,14 37,15 9.884 9.593.673.200
20/12/2024 37,97 37,53 -1,16% 36,83 38,01 37,32 37,25 37,53 11.716 11.581.753.900
19/12/2024 38,25 37,97 -0,05% 37,67 38,25 37,95 37,95 37,99 8.066 6.011.077.100
18/12/2024 38,23 37,99 -0,65% 37,66 39,14 38,51 37,90 37,99 14.706 11.618.949.200
17/12/2024 38,67 38,24 -0,03% 37,94 38,69 38,29 38,13 38,25 15.705 14.227.347.500
16/12/2024 38,74 38,25 -1,03% 38,04 39,05 38,48 38,20 38,26 12.615 8.845.586.200
13/12/2024 39,81 38,65 -2,84% 38,51 39,86 39,02 38,61 38,68 11.634 8.648.775.400
12/12/2024 40,19 39,78 -1,09% 39,61 40,81 40,16 39,78 39,80 10.235 9.659.678.500
11/12/2024 39,00 40,22 +3,15% 38,99 40,54 39,73 39,99 40,22 11.696 12.339.491.700
10/12/2024 39,33 38,99 -0,03% 38,87 39,56 39,14 38,96 39,06 11.301 6.933.485.300
9/12/2024 39,60 39,00 -0,51% 38,81 39,60 39,01 38,98 39,04 9.771 13.814.970.900
6/12/2024 39,51 39,20 -1,26% 39,03 39,69 39,21 39,12 39,22 10.115 6.722.023.700
5/12/2024 39,90 39,70 -0,50% 39,37 40,22 39,74 39,70 39,77 11.407 8.751.822.600
4/12/2024 39,13 39,90 +2,20% 39,06 40,03 39,71 39,90 40,00 15.581 12.900.173.200
3/12/2024 37,88 39,04 +3,04% 37,88 39,04 38,62 38,80 39,04 16.266 10.840.110.200
2/12/2024 37,84 37,89 +0,13% 37,36 37,99 37,72 37,78 37,89 10.051 9.491.321.200
29/11/2024 37,53 37,84 +0,83% 36,98 37,86 37,55 37,73 37,85 11.915 7.258.625.100
28/11/2024 38,15 37,53 -1,63% 37,37 38,15 37,63 37,48 37,54 5.352 3.519.821.900
27/11/2024 39,08 38,15 -2,00% 38,15 39,31 38,40 38,15 38,20 6.218 4.727.950.500
26/11/2024 38,60 38,93 +0,85% 38,44 39,34 39,01 38,93 38,95 6.442 4.926.323.100
25/11/2024 38,42 38,60 +0,13% 38,33 38,80 38,53 38,60 38,61 7.121 5.079.304.700
22/11/2024 38,52 38,55 +0,26% 38,16 38,60 38,32 38,55 38,57 6.205 4.212.981.000
21/11/2024 38,91 38,45 -1,21% 38,40 38,91 38,52 38,42 38,45 6.919 4.674.287.500
19/11/2024 38,92 38,92 +0,39% 38,62 39,16 38,95 38,91 38,92 6.507 4.464.845.800
18/11/2024 38,82 38,77 +0,49% 38,19 38,85 38,56 38,77 38,82 8.855 5.869.788.200
14/11/2024 38,77 38,58 -0,49% 38,11 38,80 38,44 38,47 38,60 8.428 5.497.316.400
13/11/2024 39,21 38,77 -1,12% 38,69 39,45 38,95 38,76 38,81 8.982 7.110.085.500
12/11/2024 39,11 39,21 +1,66% 38,86 39,78 39,28 39,19 39,27 13.889 20.148.395.600
11/11/2024 38,81 38,57 -0,03% 38,45 39,09 38,67 38,57 38,60 9.508 9.397.792.900
8/11/2024 38,14 38,58 +0,57% 37,98 38,69 38,36 38,33 38,58 10.997 11.458.617.100
7/11/2024 38,46 38,36 -0,26% 38,09 38,71 38,36 38,18 38,37 10.007 8.595.576.800
6/11/2024 38,09 38,46 +0,94% 37,71 38,66 38,35 38,44 38,55 7.983 6.433.683.700
5/11/2024 37,64 38,10 +1,33% 37,41 38,18 37,82 38,10 38,12 6.811 4.509.994.500
4/11/2024 38,22 37,60 -1,05% 37,34 38,24 37,65 37,60 37,61 10.296 8.269.017.400
1/11/2024 37,92 38,00 -0,39% 37,68 38,29 38,00 38,00 38,01 9.144 10.353.852.300
31/10/2024 38,61 38,15 -1,55% 38,02 39,08 38,32 38,12 38,18 10.093 9.258.093.600
30/10/2024 38,56 38,75 +0,68% 38,50 38,94 38,75 38,75 38,77 8.376 6.018.830.800
29/10/2024 38,63 38,49 -0,31% 38,41 38,86 38,59 38,49 38,60 6.144 4.364.822.300
28/10/2024 38,31 38,61 +0,70% 38,21 38,91 38,65 38,60 38,68 8.139 5.486.288.000
25/10/2024 38,38 38,34 -0,16% 38,12 38,45 38,29 38,31 38,38 5.657 3.817.699.500
24/10/2024 37,86 38,40 +1,51% 37,56 38,47 38,19 38,36 38,44 8.991 11.744.151.500
23/10/2024 37,00 37,83 +1,42% 36,98 37,89 37,42 37,70 37,83 10.077 11.590.615.500
22/10/2024 36,92 37,30 +1,41% 36,78 37,70 37,30 37,28 37,30 12.190 11.106.759.800
21/10/2024 36,90 36,78 -0,35% 36,52 37,06 36,83 36,72 36,84 8.052 8.813.626.300
18/10/2024 37,10 36,91 -0,24% 36,58 37,30 36,81 36,91 36,98 10.039 6.686.645.800
17/10/2024 37,09 37,00 -0,59% 36,66 37,18 36,88 37,00 37,01 9.877 6.826.148.500
16/10/2024 36,95 37,22 +0,73% 36,78 37,47 37,17 37,08 37,23 10.748 8.471.735.200
15/10/2024 36,60 36,95 +0,93% 36,50 36,95 36,81 36,95 36,96 7.185 5.353.398.200
14/10/2024 36,41 36,61 +0,97% 36,16 36,80 36,59 36,60 36,78 11.122 10.303.620.700
11/10/2024 36,55 36,26 -1,57% 35,45 36,86 36,12 36,23 36,30 16.531 16.877.935.400
10/10/2024 37,05 36,84 -0,16% 36,58 37,08 36,66 36,77 36,84 6.436 13.035.950.800
9/10/2024 37,32 36,90 -1,18% 36,66 37,32 36,94 36,88 36,91 8.126 5.711.091.200
8/10/2024 37,10 37,34 +0,38% 36,95 37,42 37,28 37,32 37,41 6.710 5.852.942.000
7/10/2024 37,50 37,20 -0,80% 36,93 37,50 37,14 37,10 37,20 6.127 4.072.973.200
4/10/2024 36,99 37,50 +1,38% 36,71 37,55 37,25 37,50 37,53 9.317 7.770.518.700
3/10/2024 37,01 36,99 -0,54% 36,74 37,21 36,99 36,99 37,02 11.406 8.200.548.700
2/10/2024 36,33 37,19 +2,37% 36,25 37,24 36,94 37,00 37,19 12.181 9.929.857.200
1/10/2024 36,98 36,33 -0,36% 35,83 36,98 36,33 36,32 36,34 11.310 9.479.597.500
30/9/2024 36,75 36,46 +0,47% 36,38 37,09 36,63 36,45 36,46 8.441 6.727.729.200
26/9/2024 36,01 36,29 +1,11% 35,91 36,38 36,15 36,20 36,30 9.840 6.803.982.100
25/9/2024 35,96 35,89 -0,08% 35,76 36,34 35,99 35,82 35,89 6.964 5.629.069.600
24/9/2024 35,83 35,92 +0,28% 35,40 36,10 35,86 35,85 35,94 11.094 6.728.161.400
23/9/2024 35,44 35,82 +0,70% 35,23 36,00 35,70 35,82 35,85 15.870 8.779.468.800
20/9/2024 36,44 35,57 -0,08% 35,49 36,74 35,85 35,57 35,63 15.743 13.050.141.000
19/9/2024 35,75 35,60 -0,56% 35,45 36,18 35,65 35,57 35,61 8.239 6.413.480.200
18/9/2024 34,81 35,80 +3,11% 34,62 36,18 35,78 35,79 35,80 13.913 9.033.210.400
17/9/2024 34,89 34,72 -0,63% 34,39 34,94 34,61 34,63 34,72 4.780 3.147.343.800
16/9/2024 34,84 34,94 +0,09% 34,73 35,03 34,87 34,91 34,94 4.605 2.732.824.900
13/9/2024 34,80 34,91 +0,58% 34,74 35,09 34,92 34,87 34,91 9.403 6.579.290.400
12/9/2024 34,32 34,71 +0,96% 34,03 34,71 34,40 34,68 34,71 5.434 4.399.251.900
11/9/2024 34,50 34,38 -0,38% 34,19 34,78 34,41 34,28 34,38 6.407 4.389.640.400
10/9/2024 34,26 34,51 +0,55% 33,70 34,78 34,40 34,50 34,54 5.919 5.163.599.900
9/9/2024 34,54 34,32 -0,64% 34,26 34,62 34,35 34,30 34,32 4.269 2.565.909.300
6/9/2024 35,00 34,54 -1,34% 34,29 35,01 34,51 34,48 34,56 3.731 2.546.019.500
5/9/2024 34,90 35,01 +0,49% 34,54 35,03 34,82 34,99 35,02 5.245 3.663.538.500
4/9/2024 34,80 34,84 +0,29% 34,50 35,04 34,73 34,81 34,85 6.239 5.863.103.400
3/9/2024 34,65 34,74 -0,14% 34,59 35,06 34,86 34,73 34,74 6.937 5.029.593.000
2/9/2024 34,00 34,79 +2,14% 33,82 34,93 34,54 34,69 34,79 6.583 5.424.619.300
30/8/2024 33,76 34,06 +0,86% 33,50 34,06 33,81 33,93 34,07 5.777 4.385.595.900
29/8/2024 33,76 33,77 -0,30% 33,33 33,86 33,66 33,71 33,78 7.526 4.179.469.200
28/8/2024 33,85 33,87 -0,06% 33,53 33,93 33,74 33,85 33,87 5.066 2.883.091.700
27/8/2024 33,97 33,89 -0,32% 33,81 34,32 33,93 33,86 33,90 6.057 4.074.875.300
26/8/2024 34,14 34,00 -0,41% 33,77 34,14 33,96 34,00 34,02 5.012 2.726.083.000
23/8/2024 33,45 34,14 +2,31% 33,44 34,45 34,17 34,07 34,18 10.301 6.184.771.600
22/8/2024 33,23 33,37 +0,39% 33,02 33,44 33,30 33,37 33,39 6.433 4.028.382.000
21/8/2024 33,03 33,24 +0,64% 32,91 33,41 33,14 33,15 33,28 5.098 3.575.931.900
20/8/2024 32,80 33,03 +0,55% 32,80 33,31 33,07 33,02 33,08 5.926 3.492.962.800
19/8/2024 32,70 32,85 +0,34% 32,44 32,90 32,78 32,85 32,87 4.636 3.462.247.900
16/8/2024 33,03 32,74 -0,88% 32,62 33,48 32,93 32,74 32,75 5.935 3.669.968.000
15/8/2024 32,85 33,03 +0,52% 32,71 33,21 33,03 33,02 33,10 6.729 4.863.393.700
14/8/2024 32,89 32,86 +0,06% 32,57 33,09 32,87 32,84 32,86 8.495 5.649.124.600
13/8/2024 32,27 32,84 +4,25% 32,09 33,15 32,76 32,84 32,85 2.829 8.774.471.000
12/8/2024 31,01 31,50 +1,03% 30,82 31,62 31,35 31,50 31,51 6.479 4.157.345.900
9/8/2024 30,70 31,18 +1,17% 30,55 31,18 30,89 31,07 31,19 6.870 4.700.159.500
8/8/2024 30,50 30,82 +0,29% 30,30 30,83 30,68 30,82 30,83 6.084 4.319.916.400
7/8/2024 30,68 30,73 -0,07% 30,54 30,94 30,71 30,70 30,77 4.370 2.508.233.100
6/8/2024 30,51 30,75 +0,33% 30,38 30,89 30,75 30,73 30,75 3.819 3.175.489.500
5/8/2024 30,39 30,65 -0,36% 30,15 30,65 30,52 30,63 30,65 5.415 3.389.562.400
2/8/2024 30,60 30,76 -0,29% 30,51 30,95 30,67 30,74 30,78 4.859 5.521.323.300
1/8/2024 30,70 30,85 +0,82% 30,65 30,96 30,80 30,81 30,85 5.518 4.740.242.300
31/7/2024 30,20 30,60 +1,22% 30,20 30,75 30,46 30,58 30,61 6.796 14.128.440.700
30/7/2024 30,27 30,23 -0,13% 30,01 30,29 30,17 30,22 30,27 3.477 3.447.574.500
29/7/2024 30,21 30,27 +0,20% 29,97 30,28 30,14 30,27 30,28 2.759 3.096.060.400
26/7/2024 30,26 30,21 +0,37% 30,03 30,38 30,27 30,19 30,27 7.503 7.669.835.800
25/7/2024 30,01 30,10 +0,33% 29,91 30,35 30,14 30,05 30,10 4.630 2.843.152.300
24/7/2024 30,16 30,00 -0,66% 29,96 30,25 30,04 30,00 30,05 3.019 2.281.763.500
23/7/2024 30,47 30,20 -0,66% 30,00 30,65 30,19 30,19 30,20 4.569 3.317.520.900
22/7/2024 30,30 30,40 +0,30% 30,17 30,40 30,28 30,31 30,40 3.993 3.617.670.800
19/7/2024 31,05 30,31 -2,00% 30,24 31,06 30,47 30,59 30,31 3.963 2.789.622.700
18/7/2024 31,00 30,93 +0,26% 30,67 31,03 30,88 30,87 30,93 8.453 7.551.448.000
17/7/2024 30,63 30,85 +0,72% 30,63 30,86 30,76 30,75 30,86 4.815 2.621.596.000
16/7/2024 30,74 30,63 -0,39% 30,63 30,95 30,75 30,63 30,76 4.880 3.941.979.800
15/7/2024 30,66 30,75 +0,16% 30,32 30,90 30,72 30,74 30,38 4.536 3.246.274.000
12/7/2024 29,61 30,70 +3,82% 29,60 30,85 30,45 30,69 30,70 9.645 7.275.617.400
11/7/2024 29,45 29,57 +0,44% 29,31 29,60 29,47 29,50 29,58 6.399 8.926.465.200
10/7/2024 29,35 29,44 +0,14% 29,17 29,63 29,45 29,44 29,45 4.575 3.076.573.600
9/7/2024 29,59 29,40 -0,64% 29,30 29,59 29,43 29,40 29,41 5.756 3.554.914.000
8/7/2024 29,90 29,59 -1,04% 29,38 29,90 29,54 29,57 29,59 6.273 4.261.075.700
5/7/2024 30,23 29,90 -0,80% 29,73 30,33 29,92 29,90 29,98 6.677 3.617.735.200
4/7/2024 30,06 30,14 +0,27% 30,01 30,47 30,18 30,14 30,18 4.935 2.098.901.900
3/7/2024 30,29 30,06 -1,05% 30,03 30,48 30,24 30,03 30,12 6.000 3.122.736.400
2/7/2024 30,61 30,38 -0,62% 30,05 30,63 30,40 30,38 30,39 4.896 5.071.129.400
1/7/2024 30,70 30,57 -1,23% 30,41 30,79 30,64 30,56 30,57 4.236 2.554.155.900
28/6/2024 31,02 30,95 +0,06% 30,82 31,16 30,96 30,95 31,04 4.056 3.031.674.800
27/6/2024 30,66 30,93 +1,18% 30,50 30,93 30,75 30,93 30,96 6.058 4.607.621.300
26/6/2024 30,50 30,57 +0,39% 30,16 30,57 30,46 30,49 30,58 4.806 5.743.985.700
25/6/2024 30,50 30,45 +0,23% 30,08 30,50 30,29 30,38 30,48 2.218 1.805.108.200
24/6/2024 29,87 30,38 +2,12% 29,68 30,67 30,36 30,35 30,40 8.237 6.143.220.100
21/6/2024 29,50 29,75 +0,85% 29,42 29,86 29,64 29,73 29,78 9.153 6.391.618.800
20/6/2024 29,33 29,50 +0,65% 29,18 29,58 29,38 29,50 29,51 5.942 4.882.843.300
19/6/2024 29,24 29,31 +0,21% 29,04 29,38 29,25 29,30 29,32 4.524 4.089.218.400
18/6/2024 29,50 29,25 -0,44% 29,00 29,50 29,25 29,18 29,25 5.818 7.481.577.100
17/6/2024 29,70 29,38 -0,84% 29,30 29,86 29,45 29,36 29,40 4.751 3.451.647.300
14/6/2024 29,75 29,63 -0,10% 29,22 29,75 29,44 29,46 29,63 5.660 4.350.744.700
13/6/2024 29,34 29,66 +0,24% 29,26 29,71 29,54 29,54 29,67 5.591 4.022.103.500
12/6/2024 30,15 29,59 -1,66% 29,49 30,23 29,63 29,50 29,59 4.572 3.585.350.300
11/6/2024 29,74 30,09 +0,97% 29,71 30,13 29,97 30,01 30,09 5.165 4.109.645.300
10/6/2024 29,92 29,80 -0,40% 29,55 29,99 29,72 29,70 29,81 5.012 3.107.205.300
7/6/2024 30,11 29,92 -0,66% 29,70 30,12 29,90 29,78 29,92 4.411 2.798.211.100
6/6/2024 30,02 30,12 +0,33% 29,78 30,35 30,08 30,00 30,14 5.653 4.007.259.700
5/6/2024 30,19 30,02 -0,46% 29,94 30,41 30,12 30,00 30,12 5.046 2.452.772.000
4/6/2024 30,02 30,16 +0,07% 29,77 30,31 30,02 30,16 30,24 4.122 3.523.698.800
3/6/2024 30,38 30,14 -0,69% 29,53 30,53 29,99 30,14 30,18 7.601 5.182.685.000
31/5/2024 30,83 30,35 +0,20% 30,15 31,09 30,47 30,33 30,39 7.818 8.672.566.700
29/5/2024 30,18 30,29 +0,66% 29,89 30,40 30,18 30,27 30,29 6.657 4.194.389.800
28/5/2024 30,67 30,09 -0,69% 29,95 30,67 30,12 30,09 30,24 3.829 4.126.005.100
27/5/2024 30,45 30,30 -0,49% 29,97 30,58 30,20 30,23 30,30 3.997 3.114.661.800
24/5/2024 30,30 30,45 +0,83% 30,21 30,54 30,40 30,44 30,49 6.986 4.357.525.900
23/5/2024 30,00 30,20 +0,67% 29,49 30,20 29,72 30,06 30,20 8.962 11.250.608.800
22/5/2024 31,10 30,00 -4,03% 29,89 31,11 30,16 29,91 30,02 5.846 6.800.250.700
21/5/2024 31,20 31,26 +0,19% 30,90 31,35 31,12 31,17 31,28 5.423 3.110.670.300
20/5/2024 31,36 31,20 -0,41% 30,95 31,64 31,19 31,10 31,20 8.298 5.619.696.300
17/5/2024 30,83 31,33 +1,36% 30,76 31,57 31,15 31,29 31,36 8.773 16.393.607.100
16/5/2024 31,09 30,91 -1,09% 30,60 31,70 30,92 30,75 30,95 9.173 8.143.479.400
15/5/2024 29,63 31,25 +9,38% 29,38 31,48 30,30 31,25 31,30 8.355 26.937.803.100
14/5/2024 28,10 28,57 +1,67% 28,06 28,57 28,34 28,46 28,57 5.949 6.605.445.700
13/5/2024 28,48 28,10 -1,51% 28,10 28,65 28,28 28,10 28,11 6.830 4.343.646.700
10/5/2024 28,80 28,53 -0,83% 28,53 29,10 28,76 28,51 28,59 6.003 4.392.654.800
9/5/2024 29,49 28,77 -2,44% 28,69 29,49 28,97 28,73 28,79 7.279 7.659.336.800
8/5/2024 29,37 29,49 +0,07% 29,26 29,74 29,55 29,48 29,49 1.226 18.514.166.300
7/5/2024 29,91 29,47 -1,11% 29,19 29,92 29,47 29,46 29,53 4.613 9.812.659.300
6/5/2024 29,77 29,80 -0,47% 29,71 30,15 29,89 29,70 29,83 5.877 4.438.257.300
3/5/2024 30,11 29,94 +0,23% 29,78 30,23 30,03 29,94 29,95 8.302 9.738.630.300
2/5/2024 30,21 29,87 -0,30% 29,62 30,21 29,82 29,87 29,88 9.448 6.154.088.000
30/4/2024 30,00 29,96 -0,33% 29,88 30,22 29,99 29,96 30,00 4.970 4.252.707.600
29/4/2024 30,40 30,06 -0,79% 29,72 30,41 29,95 30,05 30,08 7.069 5.376.196.700
26/4/2024 29,95 30,30 +1,20% 29,95 30,43 30,28 30,27 30,39 6.948 7.433.506.300
25/4/2024 29,65 29,94 +1,01% 29,54 30,09 29,92 29,84 29,98 8.447 7.715.038.300
24/4/2024 29,25 29,64 +1,33% 29,12 29,86 29,50 29,63 29,80 7.583 6.115.703.300
23/4/2024 29,48 29,25 -0,95% 29,16 29,52 29,29 29,22 29,31 5.425 6.091.926.900
22/4/2024 29,72 29,53 -0,30% 29,37 29,89 29,54 29,51 29,53 5.359 3.016.700.900
19/4/2024 29,54 29,62 -0,03% 29,41 29,84 29,63 29,50 29,63 7.034 6.142.706.900
18/4/2024 29,71 29,63 -0,27% 29,39 29,85 29,58 29,51 29,64 8.213 3.826.171.700
17/4/2024 29,90 29,71 -0,60% 29,61 30,15 29,86 29,71 29,80 6.930 5.206.904.100
16/4/2024 30,19 29,89 -1,65% 29,85 30,30 30,02 29,89 30,04 7.170 4.867.259.200
15/4/2024 30,43 30,39 -0,82% 30,32 30,75 30,51 30,39 30,40 8.055 6.877.310.300
12/4/2024 30,90 30,64 -1,16% 30,45 31,18 30,74 30,60 30,64 7.204 5.058.349.400
11/4/2024 30,98 31,00 +0,06% 30,62 31,08 30,89 30,97 31,08 5.769 4.105.614.300
10/4/2024 31,14 30,98 -0,55% 30,91 31,27 31,02 30,94 30,98 4.749 4.403.456.600
9/4/2024 31,40 31,15 -0,51% 30,87 31,52 31,10 31,14 31,18 4.960 3.005.608.600
8/4/2024 31,50 31,31 +0,03% 31,02 31,50 31,19 31,31 31,33 5.700 2.941.629.600
5/4/2024 31,50 31,30 -0,63% 31,21 31,70 31,37 31,29 31,30 4.950 2.986.745.500
4/4/2024 31,32 31,50 +0,35% 31,24 31,89 31,59 31,42 31,51 6.325 3.773.209.100
3/4/2024 31,20 31,39 +0,61% 30,84 31,45 31,29 31,33 31,39 6.786 4.252.786.900
2/4/2024 30,75 31,20 +1,10% 30,73 31,34 31,10 31,18 31,28 6.994 4.891.162.200
1/4/2024 30,89 30,86 -1,34% 30,73 31,10 30,90 30,83 30,89 4.688 4.273.378.600
28/3/2024 31,52 31,28 -0,86% 31,21 31,63 31,37 31,23 31,28 5.360 3.224.367.200
27/3/2024 31,25 31,55 +1,28% 31,12 31,69 31,45 31,55 31,57 8.035 4.280.506.100
26/3/2024 30,94 31,15 +0,71% 30,94 31,41 31,18 31,15 31,19 4.731 3.061.679.700
25/3/2024 30,95 30,93 -0,06% 30,76 31,20 30,97 30,93 30,97 3.453 2.237.263.200
22/3/2024 31,25 30,95 -1,18% 30,79 31,29 30,96 30,93 31,02 3.337 2.203.788.100
21/3/2024 31,74 31,32 -0,89% 31,02 31,74 31,38 31,26 31,35 6.060 3.961.641.500
20/3/2024 31,48 31,60 +0,73% 31,48 31,85 31,69 31,59 31,72 6.057 6.766.669.800
19/3/2024 30,95 31,37 +1,36% 30,90 31,45 31,28 31,35 31,37 6.465 5.206.296.800
18/3/2024 30,75 30,95 +0,65% 30,52 31,12 30,89 30,95 31,05 5.544 4.471.221.500
15/3/2024 30,90 30,75 -0,26% 30,60 31,02 30,75 30,70 30,75 3.949 4.068.019.100
14/3/2024 30,79 30,83 +0,49% 30,60 31,01 30,78 30,83 30,85 6.059 4.243.500.000
13/3/2024 31,16 30,68 -1,54% 30,60 31,17 30,78 30,67 30,74 5.564 4.214.785.700
12/3/2024 31,00 31,16 +0,65% 30,48 31,32 31,04 31,11 31,18 6.546 4.584.973.700
11/3/2024 31,11 30,96 -0,45% 30,71 31,30 31,02 30,88 30,98 5.158 3.591.272.600
8/3/2024 30,72 31,10 +0,75% 30,24 31,25 30,82 0,00 0,00 300 6.555.093.400
7/3/2024 30,20 30,87 +5,61% 30,04 30,88 30,53 30,87 30,88 3.913 10.386.836.600
6/3/2024 28,74 29,23 +1,70% 28,55 29,44 29,20 29,21 29,23 1.480 7.494.355.900
5/3/2024 28,50 28,74 +0,84% 28,35 28,74 28,57 28,65 28,74 7.033 2.899.935.400
4/3/2024 28,74 28,50 -0,38% 28,31 28,85 28,57 28,50 28,58 7.681 5.394.484.000
1/3/2024 28,57 28,61 +0,18% 28,25 28,64 28,49 28,59 28,62 8.495 6.148.818.300
29/2/2024 29,17 28,56 -2,12% 28,31 29,17 28,52 28,55 28,62 1.476 7.253.624.300
28/2/2024 27,85 29,18 +5,95% 27,84 29,44 28,90 29,18 29,19 6.517 21.990.989.400
27/2/2024 26,83 27,54 +3,15% 26,77 27,72 27,39 27,53 27,55 9.733 6.881.928.300
26/2/2024 26,75 26,70 -0,19% 26,65 26,93 26,77 26,69 26,70 5.539 3.813.149.300
23/2/2024 26,64 26,75 +0,45% 26,61 26,98 26,80 0,00 0,00 6.712 4.754.586.900
22/2/2024 26,34 26,63 +1,18% 26,17 26,73 26,48 26,63 26,69 7.828 3.824.929.000
21/2/2024 26,33 26,32 +0,15% 26,16 26,39 26,30 26,32 26,33 5.919 4.363.552.800
20/2/2024 25,96 26,28 +1,08% 25,92 26,49 26,28 26,28 26,32 5.747 3.833.460.400
19/2/2024 26,04 26,00 -0,46% 25,82 26,13 25,98 25,96 26,00 4.593 2.422.556.400
16/2/2024 26,16 26,12 -0,15% 25,74 26,40 26,03 26,12 26,16 8.923 6.604.398.900
15/2/2024 25,88 26,16 +0,96% 25,81 26,45 26,21 26,16 26,18 853 6.249.232.900
14/2/2024 26,64 25,91 -2,78% 25,58 26,65 25,90 25,84 25,91 7.792 4.852.990.400
9/2/2024 26,52 26,65 +0,60% 26,40 26,86 26,67 0,00 0,00 7.342 7.808.973.300
8/2/2024 27,70 26,49 -4,20% 26,20 27,72 26,55 26,48 26,49 2.177 8.048.612.700
7/2/2024 27,48 27,65 +0,62% 27,43 27,78 27,63 27,64 27,67 9.020 8.857.297.500
6/2/2024 27,06 27,48 +1,63% 27,06 27,50 27,37 27,48 27,49 4.939 2.843.815.800
5/2/2024 26,89 27,04 +0,60% 26,77 27,09 26,98 27,04 27,05 5.724 3.790.440.200
2/2/2024 26,80 26,88 +0,34% 26,63 27,03 26,84 26,87 26,88 5.300 3.588.716.800
1/2/2024 26,68 26,79 +0,41% 26,55 27,04 26,83 26,78 26,81 4.746 3.176.249.900
31/1/2024 26,52 26,68 +0,57% 26,39 26,95 26,74 26,68 26,70 3.903 2.664.236.400
30/1/2024 26,99 26,53 -1,30% 26,39 26,99 26,58 26,53 26,55 4.697 2.402.310.700
29/1/2024 26,90 26,88 +0,22% 26,73 27,02 26,87 26,85 26,88 6.289 3.702.372.500
26/1/2024 27,12 26,82 -1,07% 26,78 27,29 26,98 26,79 26,82 8.503 4.522.267.500
25/1/2024 27,60 27,11 -1,53% 27,11 27,60 27,20 27,11 27,20 4.813 2.872.014.000
24/1/2024 27,47 27,53 +0,40% 27,07 27,61 27,33 27,52 27,54 7.051 3.124.728.200
23/1/2024 27,47 27,42 -0,83% 27,20 27,58 27,43 27,41 27,50 6.843 5.409.724.400
22/1/2024 27,70 27,65 -0,18% 27,49 27,84 27,66 27,64 27,66 5.333 2.689.697.900
19/1/2024 27,45 27,70 +0,91% 27,35 27,81 27,61 27,70 27,73 5.266 3.643.153.300
18/1/2024 27,28 27,45 +1,52% 27,00 27,45 27,21 27,39 27,46 5.018 3.903.665.500
17/1/2024 27,23 27,04 -0,84% 26,83 27,31 27,01 27,00 27,04 7.478 6.549.377.900
16/1/2024 27,74 27,27 -1,91% 27,02 27,74 27,29 27,25 27,27 9.687 6.811.158.700
15/1/2024 27,50 27,80 +1,09% 27,15 27,99 27,59 27,80 27,87 6.153 3.739.636.500
12/1/2024 27,81 27,50 -1,11% 27,28 28,02 27,44 27,50 27,56 8.865 7.421.921.700
11/1/2024 28,19 27,81 -0,93% 27,51 28,19 27,77 27,71 27,81 4.824 5.414.209.700
10/1/2024 28,50 28,07 -1,37% 27,89 28,50 28,09 28,06 28,17 7.995 4.753.481.100
9/1/2024 28,63 28,46 -0,59% 28,29 28,68 28,40 28,46 28,48 4.827 3.102.990.400
8/1/2024 28,56 28,63 +0,25% 28,32 28,81 28,58 28,63 28,64 4.045 2.378.135.800
5/1/2024 28,45 28,56 +0,39% 28,19 28,61 28,52 28,56 28,57 2.946 2.590.067.600
4/1/2024 28,69 28,45 -0,84% 28,20 28,69 28,39 28,44 28,45 4.445 2.154.422.100
3/1/2024 28,56 28,69 +0,46% 28,50 28,95 28,75 28,67 28,75 3.296 1.806.903.200
2/1/2024 28,74 28,56 -0,63% 28,44 28,74 28,56 28,56 28,57 5.775 2.863.684.800
28/12/2023 28,76 28,74 -2,24% 28,69 29,04 28,81 28,74 28,87 2.590 2.157.269.000
27/12/2023 29,05 29,40 +1,38% 28,83 29,40 29,19 29,36 29,41 3.473 2.589.797.600
26/12/2023 29,05 29,00 -0,17% 28,77 29,21 28,94 28,97 29,00 5.039 3.113.003.400
22/12/2023 28,62 29,05 +1,57% 28,60 29,15 28,88 29,04 29,06 6.291 3.789.918.100
21/12/2023 28,40 28,60 +0,99% 28,24 28,64 28,54 28,55 28,60 5.007 5.365.820.300
20/12/2023 28,52 28,32 -0,77% 27,76 28,64 28,04 28,28 28,33 8.500 6.123.549.600
19/12/2023 28,63 28,54 -0,35% 28,37 28,84 28,51 28,50 28,54 5.053 3.534.702.200
18/12/2023 28,88 28,64 -0,83% 28,29 28,93 28,51 28,53 28,64 4.753 3.919.684.800
15/12/2023 28,25 28,88 +2,09% 28,19 28,88 28,57 28,52 28,88 7.362 6.058.212.400
14/12/2023 28,43 28,29 -0,46% 28,15 28,79 28,41 28,28 28,29 7.504 4.744.601.900
13/12/2023 28,25 28,42 +0,60% 27,69 28,42 28,06 28,22 28,42 6.751 4.307.847.700
12/12/2023 28,19 28,25 +0,43% 28,02 28,46 28,26 28,25 28,30 3.974 2.384.684.300
11/12/2023 28,04 28,13 -0,04% 27,89 28,42 28,15 28,05 28,15 7.169 6.362.981.700
8/12/2023 28,55 28,14 -1,44% 28,12 28,55 28,19 28,14 28,15 6.370 6.855.840.600
7/12/2023 28,63 28,55 -0,24% 28,39 28,86 28,64 28,52 28,55 4.801 4.350.952.100
6/12/2023 28,80 28,62 -0,63% 28,52 28,91 28,66 28,61 28,66 5.299 3.172.177.700
5/12/2023 28,64 28,80 +0,35% 28,55 29,21 28,95 28,80 28,81 7.713 5.311.392.300
4/12/2023 28,39 28,70 +0,74% 28,21 28,74 28,55 28,64 28,70 7.435 4.110.367.100
1/12/2023 28,16 28,49 +1,75% 27,62 28,49 28,08 28,33 28,50 7.422 5.058.922.600
30/11/2023 27,66 28,00 +1,05% 27,60 28,12 27,90 28,00 28,03 6.372 3.336.632.500
29/11/2023 28,05 27,71 -1,07% 27,59 28,18 27,79 27,70 27,71 8.255 5.924.136.700
28/11/2023 27,75 28,01 +0,86% 27,64 28,17 27,98 28,01 28,12 5.922 2.914.989.900
27/11/2023 27,59 27,77 +0,40% 27,26 27,88 27,71 27,77 27,85 7.407 3.551.053.500
24/11/2023 27,91 27,66 -0,90% 27,29 27,98 27,49 27,66 27,68 4.737 3.019.020.200
23/11/2023 27,43 27,91 +1,38% 27,37 28,20 27,87 27,86 27,93 5.745 2.891.281.200
22/11/2023 27,13 27,53 +1,44% 27,03 27,55 27,39 27,53 27,55 5.089 2.667.160.200
21/11/2023 27,29 27,14 -0,48% 26,86 27,38 27,15 27,14 27,18 7.823 4.360.995.600
20/11/2023 27,21 27,27 +0,22% 27,03 27,47 27,30 27,27 27,29 4.792 3.347.010.900
17/11/2023 28,08 27,21 -3,41% 27,13 28,24 27,42 27,20 27,22 535 6.247.031.700
16/11/2023 27,80 28,17 +1,40% 27,70 28,26 28,07 28,14 28,19 1.058 6.217.500.200
14/11/2023 27,57 27,78 +0,76% 27,54 28,10 27,80 27,78 27,82 9.159 6.190.129.100
13/11/2023 27,43 27,57 +0,51% 27,34 27,68 27,50 27,52 27,57 5.924 3.301.484.300
10/11/2023 26,95 27,43 +2,93% 26,83 27,49 27,11 27,38 27,48 7.194 13.558.783.300
9/11/2023 26,99 26,65 -0,71% 26,59 27,08 26,75 26,65 26,77 8.915 6.299.534.200
8/11/2023 26,99 26,84 -0,67% 26,69 27,10 26,87 26,84 26,96 4.950 3.082.422.700
7/11/2023 26,50 27,02 +1,73% 26,45 27,39 27,07 26,90 27,02 9.581 7.236.767.000
6/11/2023 26,00 26,56 +2,11% 25,94 26,59 26,32 26,55 26,56 5.545 2.862.614.600
3/11/2023 25,70 26,01 +1,56% 25,54 26,06 25,89 26,01 26,03 5.038 2.979.317.600
1/11/2023 25,21 25,61 +1,59% 25,07 25,68 25,52 25,59 25,62 6.679 4.606.336.900
31/10/2023 25,32 25,21 -0,20% 24,86 25,39 25,11 25,21 25,22 5.592 3.953.030.700
30/10/2023 25,31 25,26 0,00% 25,07 25,51 25,23 25,24 25,26 4.527 2.116.288.600
27/10/2023 25,84 25,26 -1,86% 25,26 25,90 25,48 25,26 25,36 3.907 2.167.365.900
26/10/2023 25,98 25,74 -0,89% 25,71 26,07 25,86 25,73 25,82 4.124 2.067.859.600
25/10/2023 25,50 25,97 +1,76% 25,50 26,22 25,96 25,90 25,97 5.558 2.836.618.200
24/10/2023 25,51 25,52 +0,87% 25,35 25,87 25,56 25,42 25,52 7.805 3.896.171.700
23/10/2023 25,40 25,30 -0,39% 25,00 25,56 25,34 25,26 25,30 6.081 3.261.478.700
20/10/2023 25,40 25,40 -0,31% 25,33 25,77 25,52 25,39 25,55 3.973 2.488.173.700
19/10/2023 25,49 25,48 +0,12% 25,05 25,79 25,54 25,47 25,48 3.347 2.263.562.600
18/10/2023 25,79 25,45 -1,24% 25,26 25,83 25,50 25,45 25,50 4.870 5.055.283.800
17/10/2023 25,82 25,77 -0,69% 25,77 26,12 25,91 25,77 25,80 3.112 1.829.153.600
16/10/2023 25,90 25,95 +0,46% 25,74 26,16 25,97 25,94 25,95 3.370 2.035.230.500
13/10/2023 26,19 25,83 -1,41% 25,47 26,28 25,92 25,83 25,90 4.827 3.016.365.200
11/10/2023 26,30 26,20 -0,27% 26,12 26,30 26,20 26,20 26,22 2.892 1.920.413.500
10/10/2023 26,48 26,27 -0,57% 26,27 26,78 26,47 26,27 26,40 4.791 2.582.522.700
9/10/2023 26,45 26,42 -0,34% 26,13 26,59 26,38 26,42 26,48 3.676 2.236.557.800
6/10/2023 26,31 26,51 +0,19% 26,01 26,81 26,49 26,50 26,51 5.331 3.428.434.500
5/10/2023 26,34 26,46 +0,65% 26,14 26,62 26,37 26,35 26,46 3.633 2.463.220.300
4/10/2023 26,03 26,29 +0,77% 25,91 26,37 26,21 26,27 26,29 3.484 2.322.239.500
3/10/2023 26,12 26,09 -0,38% 25,92 26,36 26,09 26,06 26,10 5.243 3.000.747.600
2/10/2023 26,27 26,19 -0,38% 25,75 26,50 26,24 26,19 26,22 4.288 2.443.025.100
29/9/2023 26,75 26,29 -2,01% 26,18 26,84 26,37 26,28 26,34 3.737 2.604.501.100
28/9/2023 26,55 26,83 +1,25% 26,34 27,00 26,68 26,83 26,87 5.014 3.523.419.900
27/9/2023 26,94 26,50 -1,16% 26,21 26,95 26,48 26,50 26,51 5.558 4.388.399.200
26/9/2023 27,12 26,81 -1,22% 26,73 27,23 26,90 26,81 26,87 5.939 3.829.669.200
25/9/2023 27,11 27,14 +0,37% 26,91 27,32 27,15 27,14 27,17 5.205 4.385.342.400
22/9/2023 27,23 27,04 -0,44% 26,69 27,28 26,95 27,02 27,04 5.038 3.676.108.700
21/9/2023 27,11 27,16 -0,44% 26,83 27,36 27,16 27,14 27,16 8.327 5.838.778.400
20/9/2023 27,20 27,28 +0,29% 26,96 27,50 27,27 27,27 27,31 6.956 4.415.207.700
19/9/2023 27,00 27,20 +0,63% 26,86 27,33 27,14 27,20 27,23 6.968 4.306.264.100
18/9/2023 27,30 27,03 -0,95% 26,88 27,33 27,08 27,03 27,05 5.056 2.943.101.300
15/9/2023 27,12 27,29 +0,96% 26,62 27,29 27,03 27,29 27,30 6.344 5.842.956.900
14/9/2023 27,11 27,03 -0,07% 26,82 27,29 27,00 27,03 27,06 5.725 3.440.166.400
13/9/2023 26,77 27,05 +1,31% 26,63 27,09 26,91 27,05 27,08 6.487 4.778.992.200
12/9/2023 26,60 26,70 +0,34% 26,39 26,81 26,57 26,70 26,71 6.389 3.875.885.100
11/9/2023 26,11 26,61 +1,88% 26,11 26,63 26,45 26,57 26,61 4.426 2.941.949.000
8/9/2023 26,00 26,12 +0,35% 25,68 26,21 26,04 26,11 26,15 5.214 3.637.751.800
6/9/2023 26,01 26,03 +0,08% 25,73 26,23 26,01 26,01 26,03 5.917 3.788.324.900
5/9/2023 25,92 26,01 0,00% 25,64 26,12 25,94 26,00 26,03 6.422 3.738.104.500
4/9/2023 26,02 26,01 -0,34% 25,90 26,19 26,04 25,99 26,02 2.104 1.025.216.700
1/9/2023 26,17 26,10 0,00% 25,73 26,46 25,97 26,07 26,10 7.824 6.497.290.300
31/8/2023 26,75 26,10 -1,66% 26,03 26,76 26,16 26,10 26,13 4.436 3.742.993.100
30/8/2023 26,97 26,54 -1,74% 26,54 27,01 26,65 26,54 26,62 5.432 3.274.501.000
29/8/2023 26,95 27,01 +0,19% 26,70 27,13 26,97 27,01 27,02 6.279 4.087.768.900
28/8/2023 27,03 26,96 -0,37% 26,42 27,06 26,73 26,93 26,96 4.003 3.395.457.700
25/8/2023 27,10 27,06 -0,18% 26,55 27,12 26,84 27,04 27,06 6.159 4.829.837.300
24/8/2023 26,64 27,11 +1,76% 26,40 27,24 26,69 27,01 27,11 5.700 11.572.684.900
23/8/2023 26,55 26,64 +0,34% 26,36 26,82 26,52 26,63 26,66 5.887 4.290.101.100
22/8/2023 26,62 26,55 -0,19% 26,33 26,73 26,54 26,55 26,57 6.225 4.403.225.100
21/8/2023 27,02 26,60 -3,34% 26,32 27,09 26,59 26,60 26,61 242 8.207.830.300
18/8/2023 27,20 27,52 +1,18% 26,96 27,54 27,38 27,38 27,52 5.466 3.790.833.700
17/8/2023 26,97 27,20 +0,85% 26,71 27,32 27,10 27,20 27,21 7.594 4.869.103.800
16/8/2023 27,31 26,97 -1,35% 26,81 27,48 27,11 26,92 26,97 6.103 4.063.073.200
15/8/2023 27,70 27,34 -1,48% 27,23 27,80 27,47 27,34 27,35 5.878 4.588.444.400
14/8/2023 28,22 27,75 -1,94% 27,23 28,24 27,72 27,74 27,77 9.495 7.569.856.600
11/8/2023 28,40 28,30 +3,06% 27,78 28,87 28,06 28,29 28,32 5.424 11.745.230.500
10/8/2023 27,47 27,46 -0,04% 27,33 27,58 27,46 27,46 27,47 5.235 3.963.140.400
9/8/2023 27,60 27,47 -0,43% 27,17 27,65 27,40 27,46 27,48 4.711 3.417.175.900
8/8/2023 27,71 27,59 -0,86% 27,52 27,83 27,69 27,56 27,65 6.218 3.595.835.000
7/8/2023 27,71 27,83 +0,47% 27,71 28,17 27,90 27,78 27,83 7.211 4.171.249.700
4/8/2023 27,64 27,70 +0,04% 27,64 28,12 27,87 27,69 27,70 8.627 6.021.916.000
3/8/2023 28,11 27,69 -1,49% 27,59 28,57 27,86 27,69 27,70 7.552 6.251.373.100
2/8/2023 27,92 28,11 -0,11% 27,70 28,22 28,03 28,11 28,12 9.615 6.005.301.300
1/8/2023 28,60 28,14 -1,71% 28,08 28,60 28,22 28,14 28,22 725 6.369.679.700
31/7/2023 29,52 28,63 -2,25% 28,63 29,65 28,91 28,63 28,64 6.346 5.712.658.700
28/7/2023 28,88 29,29 +1,45% 28,88 29,29 29,10 29,21 29,30 4.146 2.636.242.800
27/7/2023 29,02 28,87 -0,52% 28,87 29,24 29,03 28,87 28,98 5.724 7.027.815.900
26/7/2023 29,17 29,02 -0,62% 28,79 29,21 29,00 29,02 29,10 6.135 3.878.412.900
25/7/2023 29,12 29,20 +0,79% 28,97 29,37 29,20 29,20 29,21 384 12.588.438.200
24/7/2023 29,11 28,97 -0,52% 28,72 29,21 28,88 28,95 28,97 6.489 10.732.368.100
21/7/2023 28,72 29,12 +2,07% 28,63 29,12 28,96 28,97 29,13 8.265 6.949.835.300
20/7/2023 28,46 28,53 +0,25% 28,43 28,80 28,61 28,50 28,56 4.635 5.734.184.200
19/7/2023 29,00 28,46 -1,56% 28,44 29,00 28,56 28,45 28,46 3.662 2.347.631.500
18/7/2023 28,83 28,91 0,00% 28,71 29,08 28,85 28,90 28,93 5.838 14.546.254.300
17/7/2023 28,79 28,91 +1,08% 28,50 29,04 28,86 28,86 28,91 7.211 5.504.176.000
14/7/2023 28,91 28,60 -1,38% 28,38 29,10 28,60 28,60 28,62 5.539 4.443.180.200
13/7/2023 29,43 29,00 -0,89% 28,90 29,48 29,04 29,00 29,05 7.309 4.632.841.700
12/7/2023 29,38 29,26 +0,38% 29,11 29,38 29,22 29,17 29,26 6.845 4.607.860.100
11/7/2023 29,26 29,15 -0,61% 28,64 29,37 29,03 29,13 29,15 3.787 7.691.019.000
10/7/2023 29,00 29,33 +1,38% 28,94 29,70 29,43 29,32 29,35 457 8.753.865.100
7/7/2023 28,90 28,93 +0,63% 28,69 29,12 28,95 28,93 28,94 4.881 4.079.644.700
6/7/2023 28,72 28,75 -0,28% 28,28 28,89 28,67 28,75 28,81 9.371 5.944.191.900
5/7/2023 28,85 28,83 +0,07% 28,31 28,97 28,69 28,82 28,91 8.500 4.689.198.200
4/7/2023 28,51 28,81 +0,59% 28,47 28,87 28,70 28,75 28,83 4.476 2.044.690.400
3/7/2023 28,38 28,64 +1,85% 28,20 29,10 28,61 28,59 28,65 4.064 7.191.742.700
30/6/2023 28,22 28,12 -1,88% 27,66 28,50 28,03 28,11 28,14 2.501 9.944.487.800
29/6/2023 28,62 28,66 +1,13% 28,45 28,87 28,66 28,65 28,66 8.456 10.645.090.500
28/6/2023 28,15 28,34 +0,32% 28,15 28,68 28,46 28,32 28,35 7.976 5.685.449.300
27/6/2023 27,91 28,25 +1,36% 27,77 28,28 28,04 28,23 28,25 7.513 3.863.455.900
26/6/2023 27,74 27,87 +0,47% 27,49 28,04 27,75 27,86 27,89 6.701 3.768.724.700
23/6/2023 27,70 27,74 +0,69% 27,49 27,86 27,69 27,70 27,74 5.330 2.792.595.000
22/6/2023 27,55 27,55 -0,40% 27,27 27,64 27,46 27,55 27,60 6.437 3.213.066.700
21/6/2023 27,32 27,66 +1,24% 27,15 27,66 27,49 27,55 27,66 6.772 4.084.100.000
20/6/2023 27,50 27,32 -0,80% 27,19 27,58 27,38 27,32 27,42 9.029 4.752.756.700
19/6/2023 27,40 27,54 +0,95% 27,31 27,92 27,61 27,54 27,60 5.137 2.993.184.000
16/6/2023 27,13 27,28 +0,37% 26,96 27,33 27,21 27,28 27,33 7.350 7.058.998.000
15/6/2023 27,13 27,18 +0,22% 27,02 27,40 27,17 27,15 27,22 7.515 4.569.454.300
14/6/2023 26,76 27,12 +1,35% 26,76 27,48 27,17 27,12 27,17 642 7.619.246.000
13/6/2023 26,68 26,76 +0,79% 26,62 27,27 26,89 26,76 26,83 9.975 6.502.310.600
12/6/2023 27,03 26,55 -2,03% 26,52 27,30 26,80 26,55 26,64 6.931 7.647.805.000
9/6/2023 26,27 27,10 +4,92% 26,27 27,39 27,09 27,09 27,12 6.120 15.784.395.200
7/6/2023 24,40 25,83 +6,65% 24,35 25,83 25,27 25,77 25,83 8.490 13.835.551.900
6/6/2023 24,10 24,22 +0,92% 23,86 24,33 24,10 24,22 24,25 8.209 5.016.756.700
5/6/2023 23,89 24,00 +0,46% 23,73 24,08 23,93 23,94 24,00 8.022 4.761.472.000
2/6/2023 23,77 23,89 +0,50% 23,56 24,14 23,83 23,87 23,90 8.740 5.496.613.600
1/6/2023 23,95 23,77 -0,59% 23,43 24,06 23,78 23,76 23,81 5.326 17.361.843.400
31/5/2023 24,04 23,91 +0,04% 23,52 24,08 23,88 23,91 23,93 8.510 6.308.360.200
30/5/2023 23,93 23,90 +0,42% 23,64 24,08 23,84 23,87 23,91 9.559 5.723.222.700
29/5/2023 23,43 23,80 +1,97% 23,23 24,09 23,79 23,80 23,81 5.411 3.673.313.500
26/5/2023 23,88 23,34 -0,64% 23,33 23,88 23,53 23,34 23,45 8.133 5.603.262.200
25/5/2023 23,40 23,49 +1,25% 23,20 23,82 23,53 23,49 23,50 2.512 5.685.795.300
24/5/2023 23,20 23,20 +0,48% 22,82 23,25 23,10 23,16 23,20 8.507 4.103.627.400
23/5/2023 23,11 23,09 +0,61% 22,75 23,53 23,23 23,08 23,09 9.530 6.627.559.100
22/5/2023 23,08 22,95 +0,39% 22,86 23,31 23,06 22,95 22,98 8.641 5.629.864.100
19/5/2023 22,55 22,86 +1,60% 22,42 23,06 22,83 22,86 22,94 511 5.949.351.600
18/5/2023 22,84 22,50 -1,57% 22,38 22,91 22,65 22,48 22,53 6.827 8.290.325.200
17/5/2023 22,94 22,86 -0,26% 22,67 23,10 22,82 22,82 22,86 3.276 7.463.315.200
16/5/2023 22,99 22,92 -0,09% 22,79 23,62 23,17 22,87 22,95 6.725 10.371.784.700
15/5/2023 22,60 22,94 +1,77% 22,14 23,01 22,74 22,92 22,96 9.943 13.126.439.000
12/5/2023 24,08 22,54 -5,57% 22,41 24,21 22,84 22,54 22,59 5.221 14.915.550.000
11/5/2023 23,94 23,87 0,00% 23,76 24,17 23,89 23,84 23,87 1.763 6.925.731.900
10/5/2023 23,58 23,87 +1,53% 23,45 23,87 23,67 23,76 23,88 1.792 8.642.564.500
9/5/2023 23,58 23,51 -0,34% 23,36 23,70 23,49 23,48 23,51 7.577 11.702.126.300
8/5/2023 23,95 23,59 -1,21% 23,36 24,13 23,59 23,58 23,59 2.012 5.027.880.800
5/5/2023 23,59 23,88 +1,62% 23,44 24,08 23,82 23,84 23,92 6.065 6.558.328.800
4/5/2023 24,19 23,50 -2,81% 23,32 24,34 23,60 23,49 23,51 4.942 6.405.708.400
3/5/2023 24,69 24,18 -2,18% 24,12 24,82 24,33 24,15 24,20 8.714 4.330.229.000
2/5/2023 25,10 24,72 -1,63% 24,51 25,31 24,72 24,70 24,74 9.601 4.084.718.800
28/4/2023 25,18 25,13 -0,16% 24,82 25,41 25,13 25,10 25,14 5.617 5.184.864.500
27/4/2023 24,91 25,17 +1,04% 24,82 25,29 25,08 25,14 25,18 7.754 3.572.161.500
26/4/2023 24,45 24,91 +1,55% 24,38 24,97 24,75 24,91 24,92 4.847 2.444.753.800
25/4/2023 24,57 24,53 -0,08% 24,43 24,78 24,58 24,53 24,55 6.157 3.688.349.300
24/4/2023 24,36 24,55 +0,78% 24,31 24,85 24,57 24,54 24,61 8.836 4.666.749.200
20/4/2023 24,61 24,36 -0,94% 24,16 24,66 24,42 24,36 24,37 6.906 8.188.586.600
19/4/2023 24,12 24,59 +1,24% 24,06 24,73 24,46 24,57 24,59 4.430 8.654.191.100
18/4/2023 24,45 24,29 +0,08% 24,20 24,69 24,40 24,29 24,30 1.197 7.957.640.100
17/4/2023 24,21 24,27 +0,33% 24,13 24,46 24,26 24,25 24,27 6.223 6.197.355.400
14/4/2023 23,89 24,19 +1,04% 23,55 24,19 23,99 24,15 24,19 5.681 2.819.881.500
13/4/2023 23,89 23,94 +0,42% 23,64 24,24 23,98 23,94 23,97 7.527 3.401.785.800
12/4/2023 23,79 23,84 +0,51% 23,62 24,16 23,87 23,83 23,84 8.597 3.436.268.800
11/4/2023 23,60 23,72 +0,51% 23,54 24,05 23,80 23,72 23,75 312 5.869.344.800
10/4/2023 23,55 23,60 +0,90% 23,30 23,73 23,55 23,59 23,60 5.947 2.933.204.600
6/4/2023 23,05 23,39 +1,26% 23,05 23,52 23,35 23,39 23,41 4.681 2.263.763.600
5/4/2023 23,58 23,10 -1,32% 23,00 23,64 23,15 23,10 23,13 4.530 2.272.113.300
4/4/2023 22,80 23,41 +2,86% 22,79 23,45 23,25 23,41 23,42 8.619 5.953.194.200
3/4/2023 23,35 22,76 -3,23% 22,61 23,45 22,81 22,76 22,77 2.461 7.367.175.400
31/3/2023 23,74 23,52 -0,63% 23,30 24,00 23,54 23,52 23,53 7.401 3.965.702.400
30/3/2023 23,69 23,67 -0,04% 23,40 23,85 23,61 23,67 23,68 5.828 3.941.102.500
29/3/2023 24,15 23,68 -1,54% 23,08 24,28 23,44 23,68 23,69 8.461 6.079.822.400
28/3/2023 23,88 24,05 +0,71% 23,51 24,11 23,91 24,05 24,07 9.462 4.936.503.200
27/3/2023 24,32 23,88 -1,04% 23,73 24,49 23,97 23,88 23,89 6.575 3.872.217.700
24/3/2023 24,11 24,13 +0,04% 23,80 24,36 24,15 24,13 24,18 7.177 5.405.625.200
23/3/2023 24,23 24,12 -0,45% 23,77 25,11 24,28 24,12 24,13 8.297 6.384.546.400
22/3/2023 24,03 24,23 +1,04% 23,98 24,37 24,19 24,21 24,23 6.455 3.248.293.100
21/3/2023 23,97 23,98 -0,21% 23,70 24,09 23,92 23,97 23,98 4.363 2.383.393.900
20/3/2023 24,54 24,03 -2,08% 23,91 24,54 24,08 24,02 24,03 8.236 5.505.334.500
17/3/2023 24,68 24,54 -0,97% 24,29 24,74 24,49 24,54 24,55 6.504 5.835.456.900
16/3/2023 25,01 24,78 -0,72% 24,68 25,13 24,87 24,77 24,78 6.623 3.508.032.700
15/3/2023 24,58 24,96 +0,12% 24,43 25,06 24,77 24,96 24,98 9.922 4.426.831.700
14/3/2023 25,22 24,93 -1,46% 24,76 25,43 24,98 24,93 24,96 7.450 4.466.005.400
13/3/2023 25,86 25,30 -3,32% 25,17 25,87 25,39 25,30 25,36 1.399 7.827.760.700
10/3/2023 26,87 26,17 -2,61% 26,07 26,87 26,35 26,16 26,18 9.243 5.603.535.600
9/3/2023 26,74 26,87 +0,45% 26,60 27,03 26,86 26,86 26,90 2.472 7.506.018.900
8/3/2023 26,45 26,75 +1,33% 26,29 26,89 26,62 26,75 26,76 6.580 3.816.868.100
7/3/2023 26,10 26,40 +1,15% 25,92 26,46 26,24 26,40 26,41 6.190 3.764.723.900
6/3/2023 25,80 26,10 +1,16% 25,75 26,23 26,03 26,09 26,14 8.507 3.949.658.700
3/3/2023 26,25 25,80 -1,68% 25,66 26,28 25,87 25,79 25,80 7.590 4.379.537.800
2/3/2023 26,10 26,24 +0,50% 25,99 26,78 26,37 26,24 26,25 8.521 4.117.921.500
1/3/2023 26,43 26,11 -1,36% 25,64 26,43 25,95 26,10 26,12 2.299 6.839.760.900
28/2/2023 26,85 26,47 -1,42% 26,43 27,07 26,60 26,47 26,48 1.235 7.603.079.100
27/2/2023 27,04 26,85 -0,70% 26,64 27,07 26,79 26,83 26,85 8.516 4.587.741.200
24/2/2023 27,03 27,04 -0,11% 26,75 27,15 26,92 27,03 27,04 9.897 5.725.565.300
23/2/2023 26,71 27,07 +1,39% 25,58 27,31 26,82 27,06 27,07 1.011 16.641.253.400
22/2/2023 27,89 26,70 -4,27% 26,61 28,00 26,84 26,69 26,78 1.146 6.160.430.800
17/2/2023 27,39 27,89 +1,20% 27,36 27,99 27,72 27,89 27,90 638 5.657.333.600
16/2/2023 26,73 27,56 +2,91% 26,69 27,67 27,06 27,55 27,56 8.110 6.525.547.800
15/2/2023 26,90 26,78 -0,45% 26,65 27,11 26,86 26,78 26,79 8.358 3.878.407.800
14/2/2023 26,85 26,90 0,00% 26,58 27,02 26,84 26,89 26,90 7.669 4.857.894.100
13/2/2023 26,80 26,90 +1,13% 26,73 27,65 27,05 26,89 26,90 4.851 9.500.977.100
10/2/2023 26,03 26,60 +4,85% 25,78 26,90 26,53 26,54 26,60 7.935 12.499.237.400
9/2/2023 26,09 25,37 -1,82% 25,22 26,10 25,45 25,35 25,37 6.069 3.246.447.000
8/2/2023 25,69 25,84 +1,33% 25,31 26,11 25,75 25,79 25,84 1.044 5.958.369.000
7/2/2023 25,40 25,50 +0,51% 24,97 25,73 25,30 25,49 25,50 1.929 6.816.862.400
6/2/2023 25,24 25,37 +0,63% 25,03 25,55 25,27 25,37 25,39 8.461 4.327.575.200
3/2/2023 25,35 25,21 -0,87% 24,95 25,47 25,13 25,18 25,21 9.974 5.219.146.800
2/2/2023 25,33 25,43 -0,12% 25,25 25,83 25,51 25,38 25,43 6.601 3.099.134.900
1/2/2023 25,81 25,46 -1,70% 25,19 25,81 25,50 25,45 25,46 5.552 7.898.604.600
31/1/2023 24,89 25,90 +4,02% 24,84 26,39 25,98 25,90 25,93 8.193 10.954.114.800
30/1/2023 24,36 24,90 +2,47% 24,34 25,07 24,90 24,89 24,90 7.632 9.809.193.500
27/1/2023 24,20 24,30 +0,29% 23,99 24,36 24,20 24,26 24,30 4.857 2.764.258.400
26/1/2023 23,90 24,23 +1,59% 23,75 24,36 24,07 24,21 24,23 7.643 3.482.911.900
25/1/2023 23,55 23,85 +1,10% 23,43 24,09 23,77 23,84 23,86 9.636 5.328.218.800
24/1/2023 23,23 23,59 +1,68% 23,23 23,75 23,58 23,59 23,60 6.088 3.511.004.700
23/1/2023 23,36 23,20 -0,73% 23,12 23,62 23,30 23,20 23,29 3.807 1.933.066.800
20/1/2023 23,83 23,37 -1,60% 23,34 23,97 23,57 23,37 23,38 3.308 1.918.800.400
19/1/2023 23,85 23,75 -0,92% 23,64 23,99 23,79 23,71 23,75 4.797 2.594.284.300
18/1/2023 23,58 23,97 +2,44% 23,44 24,06 23,82 23,96 23,97 6.610 4.223.254.900
17/1/2023 23,25 23,40 +0,99% 23,21 23,65 23,41 23,40 23,41 5.756 2.619.516.500
16/1/2023 23,09 23,17 -0,43% 23,03 23,36 23,20 23,16 23,28 2.851 1.099.431.200
13/1/2023 23,27 23,27 -0,73% 23,07 23,43 23,26 23,25 23,27 4.950 2.159.445.600
12/1/2023 23,52 23,44 -0,76% 23,35 23,74 23,52 23,44 23,45 6.060 2.983.820.400
11/1/2023 23,52 23,62 +0,34% 23,33 23,75 23,51 23,58 23,62 8.275 3.819.000.900
10/1/2023 22,93 23,54 +2,30% 22,69 23,64 23,36 23,52 23,54 9.582 3.509.188.700
9/1/2023 22,69 23,01 +0,92% 22,49 23,17 22,94 22,90 23,01 8.320 4.062.728.000
6/1/2023 22,50 22,80 +1,33% 22,28 22,88 22,67 22,77 22,80 6.468 4.266.406.400
5/1/2023 22,37 22,50 +0,99% 22,11 22,60 22,39 22,45 22,50 770 4.479.636.500
4/1/2023 22,27 22,28 +0,32% 22,05 22,77 22,31 22,27 22,28 7.789 3.533.517.400
3/1/2023 22,64 22,21 -1,90% 22,07 22,84 22,33 22,18 22,21 5.362 2.256.105.200
2/1/2023 23,70 22,64 -2,20% 22,50 23,70 22,74 22,64 22,67 700 5.192.853.600
29/12/2022 23,53 23,15 -1,28% 23,11 23,65 23,24 23,14 23,15 5.377 3.137.380.500
28/12/2022 22,98 23,45 +2,58% 22,71 23,50 23,19 23,41 23,45 5.893 2.627.825.800
27/12/2022 22,58 22,86 +1,55% 22,39 22,92 22,72 22,85 22,86 5.043 2.396.452.600
26/12/2022 22,84 22,51 -1,66% 22,45 23,01 22,64 22,50 22,71 4.290 1.703.500.900
23/12/2022 22,95 22,89 +0,31% 22,52 23,36 23,02 22,89 22,92 9.136 4.064.767.000
22/12/2022 22,48 22,82 +1,69% 22,44 22,96 22,62 22,82 22,85 1.228 5.631.546.200
21/12/2022 22,16 22,44 +1,54% 22,11 22,63 22,41 22,41 22,44 7.642 3.864.101.600
20/12/2022 21,35 22,10 +3,37% 21,29 22,45 22,21 22,10 22,20 2.144 8.324.689.400
19/12/2022 21,02 21,38 +1,23% 21,02 21,57 21,32 21,38 21,40 7.680 4.919.135.100
16/12/2022 20,86 21,12 +0,14% 20,86 21,29 21,11 21,11 21,12 9.118 8.903.136.700
15/12/2022 20,87 21,09 +1,10% 20,80 21,58 21,23 21,09 21,10 7.345 9.591.154.400
14/12/2022 20,92 20,86 -1,37% 20,45 20,93 20,65 20,84 20,86 979 12.650.610.000
13/12/2022 22,14 21,15 -4,47% 21,10 22,23 21,54 21,15 21,17 9.382 6.816.732.000
12/12/2022 22,76 22,14 -2,85% 21,92 22,78 22,15 22,14 22,18 9.391 4.622.692.000
9/12/2022 22,67 22,79 +0,53% 22,43 22,95 22,73 22,75 22,79 8.304 3.164.148.800
8/12/2022 22,81 22,67 -1,39% 22,55 23,22 22,80 22,67 22,68 6.236 2.742.065.500
7/12/2022 23,08 22,99 -0,91% 22,70 23,34 22,90 22,99 23,00 9.657 4.205.499.800
6/12/2022 23,42 23,20 -0,09% 22,84 23,83 23,34 23,19 23,20 6.489 9.055.882.100
5/12/2022 23,68 23,22 -2,60% 23,13 23,84 23,30 23,22 23,25 6.453 3.086.529.200
2/12/2022 23,97 23,84 -0,54% 23,46 24,06 23,70 23,81 23,84 2.985 5.557.910.100
1/12/2022 24,06 23,97 -0,99% 23,97 24,50 24,20 23,97 23,98 7.835 3.535.671.400
30/11/2022 23,77 24,21 +2,20% 23,55 24,21 23,95 24,16 24,22 9.161 5.699.279.500
29/11/2022 23,63 23,69 +0,68% 23,46 24,19 23,89 23,68 23,69 7.979 3.554.749.200
28/11/2022 23,02 23,53 +1,47% 22,91 23,61 23,43 23,49 23,53 869 5.244.485.100
25/11/2022 23,48 23,19 -1,40% 23,06 23,67 23,28 23,19 23,22 8.811 4.293.027.300
24/11/2022 22,97 23,52 +3,07% 22,88 23,68 23,41 23,50 23,52 6.772 3.379.419.400
23/11/2022 22,17 22,82 +2,33% 22,12 23,07 22,72 22,79 22,82 9.014 4.023.840.100
22/11/2022 22,41 22,30 -0,36% 22,12 22,71 22,33 22,27 22,30 6.445 3.154.182.800
21/11/2022 21,91 22,38 +3,09% 21,76 22,51 22,24 22,38 22,41 8.316 3.254.574.300
18/11/2022 22,19 21,71 -1,09% 21,41 22,56 21,86 21,70 21,71 7.897 3.547.247.400
17/11/2022 21,97 21,95 -1,13% 21,52 22,37 21,92 21,94 21,95 2.376 6.789.815.500
16/11/2022 22,13 22,20 -0,72% 21,90 22,57 22,17 22,20 22,22 5.761 6.150.165.400
14/11/2022 23,20 22,36 -1,71% 22,14 23,23 22,45 22,36 22,39 194 6.286.609.200
11/11/2022 22,05 22,75 +1,84% 22,03 23,10 22,59 22,74 22,76 5.633 8.304.601.700
10/11/2022 23,75 22,34 -6,57% 22,01 23,88 22,76 22,34 22,35 572 10.662.073.200
9/11/2022 23,94 23,91 -0,62% 23,77 24,43 24,10 23,90 23,91 8.973 5.338.560.200
8/11/2022 23,98 24,06 -0,12% 23,63 24,09 23,88 23,98 24,06 5.743 2.701.977.200
7/11/2022 24,52 24,09 -2,47% 23,95 24,77 24,18 23,99 24,09 1.048 5.679.355.600
4/11/2022 24,74 24,70 0,00% 24,61 25,02 24,77 24,69 24,70 9.371 7.607.606.900
3/11/2022 23,52 24,70 +5,51% 23,43 24,77 24,43 24,59 24,70 8.346 15.882.537.600
1/11/2022 23,39 23,41 +0,73% 22,87 23,70 23,30 23,39 23,41 394 6.115.292.600
31/10/2022 22,10 23,24 +3,70% 21,86 23,29 22,92 23,21 23,24 3.222 8.121.901.500
28/10/2022 22,08 22,41 +1,49% 22,00 22,53 22,36 22,40 22,41 6.728 3.451.309.100
27/10/2022 21,37 22,08 +3,52% 21,26 22,29 21,95 22,08 22,09 8.778 4.178.471.800
26/10/2022 21,50 21,33 -1,57% 21,14 21,87 21,44 21,27 21,34 8.389 5.325.197.400
25/10/2022 21,89 21,67 -1,05% 21,26 21,90 21,61 21,66 21,67 9.486 5.192.171.900
24/10/2022 22,04 21,90 -1,93% 21,85 22,22 21,97 21,89 21,94 5.433 2.853.339.900
21/10/2022 21,95 22,33 +1,55% 21,85 22,46 22,25 22,28 22,33 8.636 4.958.014.700
20/10/2022 22,09 21,99 +0,14% 21,54 22,17 21,91 21,95 21,99 8.518 6.724.939.000
19/10/2022 22,49 21,96 -2,31% 21,79 22,49 21,94 21,95 21,96 7.861 4.268.277.500
18/10/2022 22,39 22,48 +1,49% 22,01 22,48 22,26 22,41 22,48 6.484 3.693.787.900
17/10/2022 21,80 22,15 +1,98% 21,67 22,37 22,12 22,10 22,15 5.239 2.824.369.300
14/10/2022 21,96 21,72 -0,82% 21,67 22,10 21,87 21,71 21,72 5.098 2.079.200.200
13/10/2022 21,30 21,90 +1,62% 21,11 22,23 21,90 21,81 21,90 1.385 6.003.996.100
11/10/2022 21,51 21,55 -0,05% 21,31 21,73 21,50 21,45 21,55 6.937 3.913.716.800
10/10/2022 21,68 21,56 +0,51% 21,42 21,86 21,57 21,55 21,56 4.923 3.028.724.800
7/10/2022 21,30 21,45 +0,23% 21,09 21,66 21,37 21,44 21,45 7.856 5.855.853.500
6/10/2022 21,56 21,40 -0,51% 21,34 21,81 21,54 21,39 21,40 6.076 3.047.082.200
5/10/2022 21,66 21,51 -0,60% 21,41 22,01 21,61 21,51 21,52 5.711 3.002.025.500
4/10/2022 21,96 21,64 -0,46% 21,38 22,30 21,70 21,64 21,65 8.367 3.468.125.500
3/10/2022 21,40 21,74 +2,89% 21,24 21,86 21,64 21,73 21,74 8.938 4.560.411.000
30/9/2022 21,13 21,13 -0,42% 20,91 21,38 21,16 21,13 21,17 5.906 2.997.126.500
29/9/2022 21,05 21,22 -0,19% 20,85 21,32 21,10 21,22 21,26 5.181 2.810.048.000
28/9/2022 21,31 21,26 -0,19% 21,03 21,57 21,33 21,26 21,32 6.908 4.246.650.000
27/9/2022 21,47 21,30 -0,70% 21,09 21,55 21,25 21,30 21,31 8.722 3.461.576.900
26/9/2022 21,90 21,45 -2,94% 21,32 21,90 21,50 21,45 21,51 6.083 3.042.218.600
23/9/2022 22,39 22,10 -2,13% 21,86 22,49 22,14 22,09 22,10 6.045 3.042.111.400
22/9/2022 22,55 22,58 +1,12% 22,01 22,69 22,33 22,58 22,62 7.766 3.039.221.600
21/9/2022 22,87 22,33 -2,49% 22,33 22,99 22,50 22,33 22,37 6.067 3.556.332.900
20/9/2022 22,54 22,90 +1,33% 22,54 23,12 22,88 22,89 22,90 5.318 3.271.083.700
19/9/2022 22,54 22,60 +0,18% 22,42 22,76 22,58 22,60 22,62 6.238 3.601.852.900
16/9/2022 22,32 22,56 +0,13% 22,13 22,82 22,51 22,56 22,60 6.782 5.657.067.500
15/9/2022 22,24 22,53 +1,30% 22,13 22,68 22,42 22,50 22,53 3.528 11.908.050.200
14/9/2022 21,65 22,24 +2,44% 21,22 22,36 22,08 22,24 22,25 7.771 5.741.790.900
13/9/2022 21,48 21,71 -0,18% 21,42 21,79 21,63 21,69 21,71 7.696 4.029.353.000
12/9/2022 21,96 21,75 -0,32% 21,65 22,09 21,79 21,75 21,77 4.930 2.524.322.600
9/9/2022 21,19 21,82 +3,07% 21,18 22,07 21,69 21,80 21,82 7.100 4.171.999.200
8/9/2022 21,45 21,17 -1,53% 21,13 21,69 21,32 21,17 21,20 8.374 4.623.023.100
6/9/2022 21,76 21,50 -1,78% 21,21 21,83 21,43 21,49 21,50 5.829 4.038.685.300
5/9/2022 22,03 21,89 +0,05% 21,85 22,29 22,04 21,89 21,95 4.301 3.045.556.400
2/9/2022 21,83 21,88 +0,74% 21,81 22,30 22,06 21,88 21,89 2.642 5.542.892.500
1/9/2022 20,98 21,72 +2,89% 20,69 21,76 21,53 21,70 21,72 5.031 6.295.520.600
31/8/2022 21,70 21,11 -4,57% 21,11 21,73 21,35 21,10 21,11 1.117 5.499.691.900
30/8/2022 22,40 22,12 -1,25% 22,12 22,60 22,26 22,12 22,19 3.122 18.315.284.300
29/8/2022 21,98 22,40 +1,63% 21,84 22,48 22,30 22,40 22,41 7.408 4.241.458.600
26/8/2022 22,19 22,04 -0,23% 21,82 22,29 21,99 22,02 22,04 8.285 4.533.352.400
25/8/2022 21,73 22,09 +2,74% 21,69 22,16 21,95 22,07 22,09 2.443 5.940.776.500
24/8/2022 21,08 21,50 +2,09% 20,90 21,55 21,41 21,50 21,52 428 5.627.325.200
23/8/2022 20,97 21,06 +0,77% 20,69 21,06 20,93 21,01 21,06 6.121 3.041.751.000
22/8/2022 20,65 20,90 +0,82% 20,47 20,96 20,76 20,89 20,90 7.460 2.870.879.900
19/8/2022 20,44 20,73 +1,07% 20,27 20,91 20,54 20,73 20,74 3.867 7.766.317.000
18/8/2022 21,32 20,51 -3,93% 20,35 21,35 20,57 20,50 20,51 3.129 6.477.641.400
17/8/2022 21,30 21,35 -0,93% 20,94 21,56 21,24 21,35 21,36 9.854 3.980.687.100
16/8/2022 21,88 21,55 -1,55% 21,34 21,97 21,51 21,55 21,56 6.746 2.976.835.200
15/8/2022 21,29 21,89 +2,00% 21,25 22,12 21,89 21,87 21,89 367 4.191.785.000
12/8/2022 21,31 21,46 +0,70% 20,87 21,48 21,21 21,41 21,46 8.844 3.683.301.700
11/8/2022 21,78 21,31 -1,48% 21,14 21,80 21,37 21,29 21,31 9.717 3.880.023.300
10/8/2022 21,47 21,63 -0,51% 21,27 21,76 21,54 21,63 21,67 2.072 5.909.408.200
9/8/2022 21,34 21,74 +1,45% 21,34 21,85 21,70 21,73 21,74 4.247 5.387.465.000
8/8/2022 20,05 21,43 +6,99% 19,95 21,63 21,15 21,41 21,43 1.596 8.710.364.800
5/8/2022 19,25 20,03 +2,72% 18,59 20,11 19,41 20,00 20,03 4.353 8.340.733.700
4/8/2022 19,43 19,50 +0,83% 19,39 19,87 19,61 19,50 19,55 9.188 3.222.898.900
3/8/2022 18,85 19,34 +3,04% 18,79 19,37 19,18 19,32 19,34 8.908 3.293.266.600
2/8/2022 18,52 18,77 +1,35% 18,47 18,87 18,72 18,77 18,79 6.830 2.328.264.300
1/8/2022 18,43 18,52 +0,54% 18,30 18,62 18,44 18,52 18,53 6.091 1.933.983.400
29/7/2022 18,71 18,42 -1,39% 18,28 18,72 18,42 18,42 18,43 6.058 2.169.880.300
28/7/2022 18,48 18,68 +1,36% 18,28 18,75 18,54 18,68 18,69 4.256 1.394.640.000
27/7/2022 18,28 18,43 +1,54% 18,15 18,51 18,34 18,43 18,45 4.406 2.585.810.600
26/7/2022 18,41 18,15 -1,25% 18,01 18,47 18,24 18,13 18,15 3.476 2.420.956.800
25/7/2022 18,57 18,38 -0,27% 18,20 18,85 18,51 18,31 18,38 549 3.755.496.500
22/7/2022 18,13 18,43 +1,77% 17,84 18,50 18,25 18,39 18,43 1.411 3.672.396.900
21/7/2022 18,12 18,11 -0,49% 17,75 18,23 18,03 18,10 18,11 7.002 2.298.227.300
20/7/2022 17,55 18,20 +3,35% 17,55 18,28 17,98 18,20 18,21 5.263 2.079.091.500
19/7/2022 17,80 17,61 -0,68% 17,37 17,81 17,49 17,60 17,61 7.223 3.257.921.300
18/7/2022 17,66 17,73 +0,85% 17,56 18,08 17,80 17,70 17,73 3.835 1.224.458.900
15/7/2022 17,79 17,58 -0,79% 17,50 17,79 17,60 17,58 17,59 5.178 1.808.019.200
14/7/2022 17,68 17,72 +0,40% 17,47 17,87 17,65 17,69 17,72 6.517 2.624.717.200
13/7/2022 18,06 17,65 -2,75% 17,65 18,15 17,80 17,65 17,70 7.280 2.508.249.700
12/7/2022 17,96 18,15 +1,23% 17,85 18,32 18,11 18,15 18,16 4.126 1.578.538.600
11/7/2022 17,99 17,93 -0,83% 17,76 18,00 17,88 17,91 17,93 4.284 1.341.019.200
8/7/2022 18,25 18,08 -0,44% 17,98 18,30 18,07 18,08 18,09 3.424 1.104.034.600
7/7/2022 18,26 18,16 +0,28% 18,12 18,32 18,19 18,16 18,17 3.613 1.422.261.400
6/7/2022 18,37 18,11 -1,42% 17,95 18,51 18,19 18,11 18,13 4.850 1.513.013.800
5/7/2022 17,74 18,37 +3,03% 17,63 18,41 18,11 18,33 18,37 7.824 3.341.531.200
4/7/2022 18,03 17,83 -1,00% 17,70 18,18 17,93 17,80 17,83 3.447 1.269.407.600
1/7/2022 17,75 18,01 +1,41% 17,62 18,09 17,85 18,01 18,03 459 2.840.954.700
30/6/2022 18,06 17,76 -2,20% 17,60 18,09 17,78 17,75 17,76 2.547 5.725.993.300
29/6/2022 18,31 18,16 -0,55% 18,01 18,35 18,13 18,12 18,16 5.851 1.990.571.800
28/6/2022 18,50 18,26 -0,54% 18,06 18,60 18,23 18,24 18,26 5.714 2.568.197.500
27/6/2022 18,50 18,36 +0,22% 18,27 18,57 18,39 18,35 18,36 5.606 1.836.224.800
24/6/2022 18,82 18,32 -1,87% 18,32 18,87 18,52 18,32 18,36 4.808 1.985.082.700
23/6/2022 18,81 18,67 -0,74% 18,56 19,08 18,78 18,64 18,67 4.086 1.708.293.300
22/6/2022 18,91 18,81 -1,26% 18,73 19,22 18,87 18,77 18,81 7.341 2.726.327.500
21/6/2022 18,61 19,05 +2,75% 18,51 19,43 18,94 19,02 19,05 7.891 3.928.560.400
20/6/2022 18,67 18,54 +0,11% 18,31 18,85 18,56 18,53 18,54 4.826 1.956.901.200
17/6/2022 18,68 18,52 -1,17% 18,21 18,68 18,39 18,52 18,53 8.538 3.533.897.900
15/6/2022 18,72 18,74 +1,19% 18,57 18,98 18,79 18,74 18,75 3.672 1.565.561.300
14/6/2022 18,81 18,52 -0,96% 18,50 18,81 18,59 18,52 18,54 5.414 2.342.468.300
13/6/2022 18,69 18,70 -0,16% 18,48 18,95 18,72 18,69 18,70 5.921 2.619.746.300
10/6/2022 19,01 18,73 -2,24% 18,72 19,08 18,84 18,73 18,77 4.934 1.997.009.700
9/6/2022 19,08 19,16 +0,42% 18,86 19,45 19,21 19,13 19,16 4.352 1.894.101.300
8/6/2022 19,25 19,08 -1,24% 18,90 19,36 19,10 19,07 19,08 6.668 2.110.731.300
7/6/2022 19,39 19,32 -1,23% 19,18 19,61 19,35 19,31 19,32 3.923 1.303.141.200
6/6/2022 20,12 19,56 -2,49% 19,36 20,22 19,67 19,55 19,56 9.453 3.679.469.300
3/6/2022 20,52 20,06 -2,90% 19,96 20,61 20,22 20,06 20,13 5.551 2.951.622.800
2/6/2022 21,30 20,66 -2,04% 20,51 21,36 20,75 20,65 20,66 5.216 2.325.442.500
1/6/2022 20,75 21,09 +1,69% 20,39 21,23 20,86 21,07 21,09 940 4.457.174.500
31/5/2022 20,65 20,74 +0,44% 20,54 21,09 20,79 20,74 20,76 3.213 1.854.346.100
30/5/2022 20,64 20,65 +0,44% 20,57 20,85 20,69 20,64 20,65 2.770 1.030.411.900
27/5/2022 20,57 20,56 +0,10% 20,46 20,88 20,58 20,56 20,57 4.494 1.700.529.200
26/5/2022 20,27 20,54 +1,28% 20,25 20,69 20,58 20,53 20,54 5.427 2.392.573.400
25/5/2022 20,44 20,28 -0,25% 20,01 20,45 20,25 20,28 20,29 6.167 2.659.012.900
24/5/2022 20,19 20,33 -0,25% 20,06 20,52 20,23 20,33 20,34 7.344 2.841.334.800
23/5/2022 20,28 20,38 +0,99% 20,11 20,47 20,32 20,38 20,42 5.941 2.326.964.200
20/5/2022 19,99 20,18 +1,36% 19,81 20,18 19,99 20,14 20,18 1.702 4.141.771.900
19/5/2022 20,51 19,91 -2,88% 19,76 20,63 20,03 19,91 19,92 7.873 5.175.605.000
18/5/2022 20,67 20,50 -0,87% 20,38 20,88 20,63 20,50 20,51 6.238 3.641.599.800
17/5/2022 20,30 20,68 +2,63% 20,21 20,95 20,59 20,56 20,68 6.212 2.525.856.900
16/5/2022 19,87 20,15 +1,66% 19,55 20,15 19,95 20,10 20,15 4.774 2.488.118.900
13/5/2022 19,25 19,82 +3,23% 19,11 20,03 19,69 19,72 19,82 7.798 4.452.782.700
12/5/2022 18,10 19,20 +5,90% 18,04 19,24 18,94 19,20 19,21 9.532 4.131.349.900
11/5/2022 18,94 18,13 -4,07% 18,09 18,96 18,39 18,13 18,14 1.443 4.434.967.400
10/5/2022 19,48 18,90 -2,17% 18,74 19,61 18,95 18,88 18,90 8.427 3.719.038.800
9/5/2022 19,67 19,32 -3,30% 19,01 19,74 19,30 19,32 19,37 3.590 7.547.598.200
6/5/2022 20,07 19,98 -0,75% 19,90 20,35 20,07 19,98 20,07 4.759 1.901.769.800
5/5/2022 20,29 20,13 -1,42% 19,78 20,29 19,97 20,12 20,13 581 3.985.572.200
4/5/2022 19,95 20,42 +1,90% 19,85 20,45 20,11 20,42 20,43 9.962 3.639.990.100
3/5/2022 20,13 20,04 -0,64% 20,04 20,31 20,16 20,03 20,04 6.149 2.420.517.100
2/5/2022 20,28 20,17 -0,88% 19,88 20,56 20,15 20,17 20,18 9.483 4.309.158.700
29/4/2022 20,72 20,35 -1,17% 20,28 20,87 20,46 20,35 20,40 1.199 6.647.909.200
28/4/2022 20,33 20,59 +1,58% 20,19 20,69 20,46 20,54 20,59 6.443 2.570.195.800
27/4/2022 20,82 20,27 -1,36% 20,11 20,85 20,31 20,27 20,29 7.636 3.031.508.100
26/4/2022 20,81 20,55 -1,25% 20,39 21,09 20,58 20,47 20,55 6.539 2.627.333.100
25/4/2022 20,65 20,81 +0,14% 20,41 20,94 20,75 20,81 20,83 8.707 3.442.607.600
22/4/2022 20,95 20,78 -1,42% 20,73 21,37 21,04 20,78 20,79 6.214 2.650.479.600
20/4/2022 21,08 21,08 0,00% 20,86 21,32 21,07 21,04 21,08 6.405 2.511.553.700
19/4/2022 21,18 21,08 -0,24% 20,96 21,37 21,15 21,07 21,08 6.088 2.738.740.100
18/4/2022 20,82 21,13 +1,49% 20,82 21,28 21,11 21,10 21,13 8.610 3.263.250.600
14/4/2022 20,76 20,82 -0,24% 20,35 21,15 20,89 20,82 20,84 7.621 2.847.187.200
13/4/2022 21,63 20,87 -2,57% 20,83 21,79 21,02 20,86 20,87 1.632 5.243.012.700
12/4/2022 21,65 21,42 -0,88% 21,42 21,98 21,69 21,41 21,42 3.661 6.118.340.900
11/4/2022 21,33 21,61 +1,41% 21,19 22,04 21,70 21,61 21,63 7.681 7.349.712.500
8/4/2022 20,58 21,31 +3,25% 20,52 21,46 21,09 21,30 21,31 6.369 3.559.969.200
7/4/2022 20,51 20,64 +0,83% 20,42 20,83 20,67 20,64 20,65 6.231 5.544.865.700
6/4/2022 20,60 20,47 -0,73% 20,20 20,65 20,45 20,47 20,48 6.572 2.271.490.400
5/4/2022 20,84 20,62 -1,06% 20,41 20,88 20,68 20,62 20,63 3.092 4.569.625.100
4/4/2022 21,00 20,84 -0,33% 20,62 21,18 20,83 20,83 20,84 8.741 3.870.922.300
1/4/2022 20,98 20,91 -0,95% 20,20 21,04 20,71 20,90 20,93 6.025 6.936.813.900
31/3/2022 21,18 21,11 -0,57% 21,07 21,50 21,28 21,10 21,11 7.377 3.857.099.700
30/3/2022 21,34 21,23 -0,14% 21,02 21,50 21,19 21,23 21,24 6.110 2.771.016.100
29/3/2022 20,95 21,26 +2,02% 20,77 21,45 21,20 21,25 21,26 8.042 4.923.358.800
28/3/2022 21,05 20,84 -0,10% 20,58 21,16 20,76 20,84 20,85 6.779 3.277.337.300
25/3/2022 20,35 20,86 +2,66% 20,25 21,16 20,87 20,86 20,89 7.199 3.403.246.700
24/3/2022 20,23 20,32 +0,44% 20,07 20,43 20,28 20,31 20,33 9.421 4.499.060.500
23/3/2022 20,51 20,23 -1,03% 20,05 20,75 20,36 20,22 20,23 5.895 3.623.300.600
22/3/2022 20,16 20,44 +1,74% 20,16 20,84 20,59 20,43 20,44 5.520 3.145.944.700
21/3/2022 20,05 20,09 +0,45% 19,86 20,70 20,29 20,08 20,09 7.484 5.585.974.500
18/3/2022 19,65 20,00 +1,78% 19,46 20,00 19,74 19,99 20,00 1.787 5.919.318.300
17/3/2022 19,59 19,65 +0,36% 19,53 19,74 19,61 19,65 19,68 6.595 2.513.651.400
16/3/2022 19,48 19,58 +0,93% 19,32 19,73 19,53 19,56 19,58 3.777 1.629.806.700
15/3/2022 19,24 19,40 +0,83% 19,11 19,58 19,43 19,39 19,40 7.141 3.229.923.800
14/3/2022 19,45 19,24 -0,88% 19,24 19,83 19,43 19,23 19,24 4.976 2.264.928.300
11/3/2022 19,49 19,41 -0,15% 19,26 19,75 19,50 19,41 19,42 6.262 3.180.714.800
10/3/2022 20,34 19,44 -5,03% 19,36 20,34 19,72 19,43 19,49 9.422 7.035.720.300
9/3/2022 19,82 20,47 +4,28% 19,65 20,49 20,16 20,44 20,47 7.624 3.901.988.800
8/3/2022 19,69 19,63 +0,62% 19,37 20,02 19,59 19,62 19,63 8.323 4.496.158.600
7/3/2022 20,73 19,51 -6,11% 19,50 20,73 19,88 19,51 19,58 367 5.459.554.100
4/3/2022 21,28 20,78 -2,03% 20,61 21,28 20,86 20,78 20,79 9.168 5.150.662.400
3/3/2022 20,92 21,21 +1,34% 20,77 21,38 21,20 21,20 21,21 5.984 2.616.298.300
2/3/2022 20,98 20,93 -0,24% 20,67 21,08 20,85 20,92 20,93 6.729 2.565.300.500
25/2/2022 20,91 20,98 +0,62% 20,77 21,20 20,91 20,97 20,99 6.754 3.234.953.600
24/2/2022 20,57 20,85 -0,86% 20,22 21,03 20,69 20,85 20,91 9.563 4.144.606.300
23/2/2022 21,25 21,03 -0,33% 21,01 21,36 21,14 21,03 21,04 6.002 2.283.958.200
22/2/2022 21,19 21,10 -0,33% 21,03 21,48 21,22 21,10 21,13 6.747 2.993.947.200
21/2/2022 21,54 21,17 -1,67% 21,17 21,69 21,41 21,16 21,26 5.615 2.627.993.500
18/2/2022 21,70 21,53 -0,42% 21,45 21,88 21,63 0,00 0,00 4.643 2.111.819.900
17/2/2022 21,68 21,62 -0,23% 21,39 21,98 21,65 21,62 21,63 9.892 7.931.587.600
16/2/2022 21,21 21,67 +2,46% 21,17 21,92 21,68 21,67 21,69 2.742 6.577.435.600
15/2/2022 21,54 21,15 -0,66% 20,96 21,54 21,15 21,15 21,17 167 6.567.558.800
14/2/2022 21,27 21,29 +0,05% 21,09 21,50 21,29 21,28 21,29 9.972 4.922.696.700
11/2/2022 21,17 21,28 +0,81% 20,94 21,52 21,22 21,17 21,29 1.838 7.869.360.400
10/2/2022 21,37 21,11 -0,98% 20,93 21,55 21,23 21,09 21,11 1.942 7.750.372.400
9/2/2022 20,55 21,32 +3,80% 20,55 21,32 21,10 21,25 21,33 7.985 8.949.247.500
8/2/2022 19,65 20,54 +3,58% 19,44 20,67 20,40 20,53 20,54 4.613 8.342.050.600
7/2/2022 19,37 19,83 +3,39% 19,19 19,98 19,66 19,83 19,84 1.753 4.959.135.300
4/2/2022 19,79 19,18 -3,03% 19,06 19,79 19,21 19,18 19,19 9.071 4.458.901.400
3/2/2022 19,85 19,78 -0,25% 19,65 20,09 19,82 19,78 19,80 6.722 3.379.187.700
2/2/2022 20,00 19,83 -0,55% 19,71 20,14 19,89 19,83 19,85 4.576 2.848.234.600
1/2/2022 19,93 19,94 +0,55% 19,66 20,19 19,91 19,94 19,96 9.863 4.294.360.200
31/1/2022 19,89 19,83 +0,20% 19,71 20,22 19,94 19,83 19,86 8.057 7.617.926.700
28/1/2022 20,00 19,79 -1,00% 19,74 20,28 19,90 19,77 19,79 7.256 3.002.208.800
27/1/2022 19,35 19,99 +3,68% 19,34 20,15 19,81 19,99 20,02 1.358 4.725.123.400
26/1/2022 19,03 19,28 +2,12% 18,75 19,56 19,28 19,28 19,30 5.060 5.868.312.100
25/1/2022 18,66 18,88 +0,96% 18,53 19,04 18,77 18,88 18,91 2.503 5.058.522.100
24/1/2022 19,31 18,70 -3,26% 18,63 19,61 18,87 18,70 18,75 585 4.148.465.700
21/1/2022 19,41 19,33 -0,41% 19,13 19,42 19,30 19,32 19,34 7.107 3.261.405.800
20/1/2022 19,42 19,41 +0,57% 19,16 19,64 19,37 19,41 19,42 8.776 4.238.723.000
19/1/2022 18,91 19,30 +2,22% 18,91 19,45 19,25 19,30 19,33 3.511 4.845.840.500
18/1/2022 19,24 18,88 -2,63% 18,78 19,35 18,98 18,88 18,93 3.422 6.696.170.800
17/1/2022 19,41 19,39 +0,15% 19,26 19,70 19,40 19,39 19,46 7.683 4.165.535.800
14/1/2022 19,45 19,36 -0,62% 19,18 19,50 19,38 19,36 19,39 6.701 2.381.503.400
13/1/2022 19,40 19,48 +0,41% 19,37 19,70 19,53 19,46 19,48 6.207 2.184.146.300
12/1/2022 19,16 19,40 +1,73% 19,02 19,52 19,37 19,40 19,44 9.395 3.608.823.400
11/1/2022 19,13 19,07 -0,10% 18,74 19,23 19,03 19,07 19,09 8.639 4.481.175.100
10/1/2022 19,36 19,09 -1,14% 18,91 19,61 19,08 19,09 19,10 3.634 4.285.119.800
7/1/2022 19,18 19,31 +1,10% 18,92 19,43 19,21 19,30 19,31 7.633 4.516.005.400
6/1/2022 19,39 19,10 -0,98% 19,00 19,43 19,15 19,06 19,10 915 3.879.737.000
5/1/2022 19,87 19,29 -2,82% 19,29 19,98 19,51 19,29 19,34 5.412 6.565.790.300
4/1/2022 20,12 19,85 -1,15% 19,62 20,19 19,82 19,85 19,87 4.876 6.120.494.800
3/1/2022 21,42 20,08 -3,92% 20,08 21,43 20,35 20,08 20,10 9.007 3.059.420.600
23/12/2021 20,51 20,90 +1,46% 20,31 21,02 20,77 20,85 20,90 6.980 4.988.908.500
22/12/2021 20,75 20,60 -0,53% 20,48 20,80 20,64 20,60 20,62 4.464 2.160.387.700
21/12/2021 21,00 20,71 -0,53% 20,49 21,00 20,69 20,68 20,71 5.543 2.516.276.200
20/12/2021 21,04 20,82 -0,76% 20,60 21,08 20,81 20,82 20,83 4.500 1.729.194.600
17/12/2021 21,39 20,98 -1,96% 20,92 21,39 21,04 20,96 20,98 5.356 2.837.061.500
16/12/2021 21,66 21,40 -0,93% 21,30 21,95 21,61 21,37 21,40 8.241 3.287.584.700
15/12/2021 21,13 21,60 +2,76% 21,01 21,76 21,57 21,60 21,63 9.421 3.907.311.400
14/12/2021 21,51 21,02 -2,00% 21,02 21,82 21,28 21,02 21,03 8.492 3.889.176.600
13/12/2021 21,77 21,45 -1,29% 21,36 22,09 21,61 21,45 21,55 8.537 4.850.986.400
10/12/2021 21,80 21,73 +0,51% 21,62 21,97 21,77 21,73 21,82 6.716 4.306.470.300
9/12/2021 21,94 21,62 -1,50% 21,44 21,94 21,56 21,59 21,62 8.951 5.079.352.300
8/12/2021 22,10 21,95 -0,90% 21,26 22,17 21,71 21,94 21,95 5.417 8.290.915.000
7/12/2021 22,50 22,15 -0,98% 21,94 22,56 22,16 22,15 22,21 7.804 4.037.009.700
6/12/2021 22,53 22,37 -0,40% 22,23 22,68 22,37 22,37 22,38 7.189 3.418.440.100
3/12/2021 22,60 22,46 -0,35% 22,21 22,91 22,50 22,43 22,46 643 5.141.363.600
2/12/2021 21,92 22,54 +3,87% 21,78 22,63 22,43 22,54 22,55 3.888 5.153.684.200
1/12/2021 22,31 21,70 -2,52% 21,54 22,73 22,12 21,70 21,74 4.977 8.035.202.500
30/11/2021 22,72 22,26 -2,58% 22,05 22,74 22,31 22,25 22,26 590 4.997.637.700
29/11/2021 23,03 22,85 -0,17% 22,52 23,03 22,81 22,81 22,85 9.596 5.055.592.100
26/11/2021 23,00 22,89 -2,76% 22,67 23,14 22,85 22,85 22,89 7.483 3.895.775.000
25/11/2021 22,52 23,54 +4,53% 22,52 23,55 23,35 23,52 23,54 9.943 3.749.127.300
24/11/2021 22,23 22,52 +0,63% 22,10 22,66 22,46 22,50 22,52 7.164 2.525.056.200
23/11/2021 22,21 22,38 +1,22% 21,95 22,53 22,18 22,36 22,38 9.869 4.225.111.700
22/11/2021 23,03 22,11 -3,70% 22,05 23,03 22,44 22,11 22,13 7.662 9.555.339.600
19/11/2021 23,83 22,96 -3,65% 22,96 23,87 23,22 22,96 22,99 9.935 5.948.640.000
18/11/2021 24,26 23,83 -1,45% 23,61 24,36 23,81 23,83 23,84 7.775 3.400.154.000
17/11/2021 24,71 24,18 -1,51% 24,11 25,00 24,41 24,16 24,18 2.234 6.745.442.200
16/11/2021 24,60 24,55 -0,69% 24,25 24,82 24,43 24,55 24,56 7.374 5.306.761.500
12/11/2021 24,51 24,72 +0,28% 24,47 24,87 24,65 24,69 24,72 9.947 5.580.251.300
11/11/2021 24,89 24,65 -1,04% 23,98 24,89 24,45 24,60 24,65 6.888 9.614.564.400
10/11/2021 24,57 24,91 +1,38% 24,53 25,18 24,91 24,86 24,91 9.824 5.159.359.700
9/11/2021 24,39 24,57 +1,99% 24,19 24,96 24,63 24,57 24,58 178 5.748.259.300
8/11/2021 24,25 24,09 -0,08% 23,94 24,58 24,16 24,08 24,09 1.741 5.007.166.900
5/11/2021 23,77 24,11 +2,16% 23,77 24,39 24,10 24,10 24,11 6.736 3.240.578.400
4/11/2021 23,89 23,60 -0,72% 23,43 24,03 23,59 23,60 23,61 7.595 3.998.606.600
3/11/2021 23,26 23,77 +1,58% 23,12 24,05 23,70 23,77 23,79 3.002 6.579.474.300
1/11/2021 23,27 23,40 +0,26% 22,93 23,66 23,39 23,40 23,41 9.173 4.520.379.100
29/10/2021 23,95 23,34 -1,39% 23,28 23,95 23,53 23,34 23,37 9.534 4.592.579.000
28/10/2021 23,75 23,67 -0,46% 23,51 24,11 23,88 23,66 23,67 1.877 9.220.870.300
27/10/2021 23,71 23,78 +1,11% 23,46 24,14 23,87 23,78 23,81 7.753 3.998.935.800
26/10/2021 24,07 23,52 -2,33% 23,43 24,17 23,65 23,52 23,56 8.390 3.736.328.300
25/10/2021 24,11 24,08 +1,13% 23,89 24,58 24,24 24,07 24,08 1.283 5.950.199.300
22/10/2021 23,90 23,81 -0,46% 22,69 24,24 23,49 23,80 23,81 8.691 13.010.530.000
21/10/2021 23,64 23,92 -49,49% 23,12 24,68 24,12 23,92 23,93 6.240 17.131.966.400
20/10/2021 47,01 47,36 +1,28% 46,87 48,10 47,45 47,29 47,36 9.172 7.913.221.500
19/10/2021 46,08 46,76 +1,23% 45,92 47,00 46,42 46,71 46,76 1.572 11.341.527.100
18/10/2021 45,63 46,19 +0,72% 45,24 46,48 45,99 46,19 46,21 5.160 3.997.413.200
15/10/2021 45,27 45,86 +1,46% 45,04 45,93 45,57 45,80 45,86 7.006 4.933.255.000
14/10/2021 46,54 45,20 -2,29% 44,70 46,54 45,18 45,18 45,20 9.747 6.892.115.300
13/10/2021 45,69 46,26 +1,63% 45,41 46,26 45,91 46,22 46,26 6.739 4.933.436.800
11/10/2021 47,21 45,52 -3,50% 45,43 47,27 45,95 45,52 45,60 7.476 5.786.633.700
8/10/2021 46,30 47,17 +2,54% 46,20 47,42 47,06 47,17 47,20 8.596 7.379.509.500
7/10/2021 47,50 46,00 -2,58% 45,73 47,57 46,25 45,99 46,00 3.891 13.575.392.000
6/10/2021 48,22 47,22 -3,49% 46,82 48,58 47,33 47,20 47,22 370 10.243.647.900
5/10/2021 49,02 48,93 +0,49% 47,80 49,15 48,77 48,91 48,93 6.036 7.352.065.900
4/10/2021 49,60 48,69 -1,87% 47,62 49,61 48,38 48,65 48,69 5.949 5.975.580.900
1/10/2021 49,13 49,62 +0,32% 48,84 49,70 49,26 49,61 49,62 8.763 9.964.797.400
30/9/2021 50,53 49,46 -1,43% 49,46 50,83 49,81 49,46 49,50 8.642 7.885.997.700
29/9/2021 50,62 50,18 -0,73% 50,18 51,08 50,62 50,18 50,31 5.987 5.020.557.400
28/9/2021 51,15 50,55 -1,67% 50,14 51,44 50,60 50,55 50,56 7.208 7.252.590.100
27/9/2021 51,54 51,41 -0,10% 51,04 51,88 51,42 51,41 51,48 6.109 4.806.976.800
24/9/2021 51,23 51,46 -0,12% 50,92 51,80 51,43 51,46 51,52 5.578 5.116.949.000
23/9/2021 51,96 51,52 -0,35% 51,52 52,40 51,89 51,52 51,59 5.144 4.850.469.800
22/9/2021 51,60 51,70 +1,08% 51,10 51,97 51,54 51,66 51,74 6.924 7.288.505.300
21/9/2021 51,02 51,15 +0,89% 50,60 51,87 51,11 51,11 51,15 1.125 8.479.533.400
20/9/2021 51,47 50,70 -2,85% 50,23 51,47 50,82 50,70 50,75 8.437 8.366.057.000
17/9/2021 51,81 52,19 +0,33% 51,13 52,19 51,85 52,19 52,20 8.752 12.629.261.900
16/9/2021 50,66 52,02 +1,15% 50,60 52,02 51,45 51,95 52,05 1.058 7.866.659.200
15/9/2021 52,24 51,43 -1,87% 50,92 52,41 51,49 51,43 51,49 3.480 12.022.342.500
14/9/2021 52,86 52,41 -1,04% 52,06 53,48 52,58 52,41 52,49 6.511 6.281.874.300
13/9/2021 53,61 52,96 -0,64% 52,56 53,83 53,10 52,96 53,01 8.166 6.331.667.000
10/9/2021 53,75 53,30 +0,57% 52,91 54,13 53,37 53,26 53,30 5.534 4.522.682.000
9/9/2021 52,84 53,00 +0,74% 51,64 53,00 52,16 52,98 53,00 8.045 7.177.193.000
8/9/2021 54,64 52,61 -3,87% 52,37 54,77 53,05 52,58 52,61 8.938 7.691.265.900
6/9/2021 54,36 54,73 +0,46% 54,06 55,06 54,53 54,72 54,75 3.869 3.694.420.800
3/9/2021 55,50 54,48 -1,98% 53,46 55,80 54,34 54,48 54,50 9.798 12.139.611.200
2/9/2021 56,22 55,58 -1,70% 55,16 56,28 55,62 55,58 55,59 7.061 6.752.661.600
1/9/2021 57,15 56,54 -1,10% 55,95 57,32 56,62 56,54 56,55 247 11.363.601.800
31/8/2021 57,60 57,17 -1,14% 56,28 58,24 57,20 56,94 57,17 3.122 12.367.952.300
30/8/2021 57,99 57,83 -0,28% 57,22 58,25 57,80 57,79 57,83 6.517 6.086.701.000
27/8/2021 57,47 57,99 +1,12% 57,03 58,29 57,85 57,98 57,99 6.879 5.712.210.200
26/8/2021 57,45 57,35 -0,21% 56,80 57,75 57,26 57,31 57,35 5.558 4.604.218.300
25/8/2021 57,90 57,47 -1,15% 56,82 57,95 57,23 57,46 57,47 8.569 8.477.312.700
24/8/2021 58,30 58,14 -0,21% 57,62 58,56 58,15 58,00 58,14 311 9.199.573.600
23/8/2021 58,88 58,26 -0,48% 57,90 59,37 58,66 58,25 58,26 1.469 13.473.579.600
20/8/2021 58,08 58,54 +0,15% 57,82 58,86 58,41 58,54 58,57 6.366 6.130.609.100
19/8/2021 56,92 58,45 +1,58% 56,63 58,65 57,88 58,38 58,45 9.761 9.738.646.700
18/8/2021 55,56 57,54 +4,33% 55,37 57,98 57,00 57,50 57,54 3.615 13.578.416.500
17/8/2021 57,37 55,15 -2,99% 54,12 57,37 55,28 55,15 55,16 150 20.684.696.500
16/8/2021 56,12 56,85 +1,79% 55,27 57,89 56,47 56,85 56,87 5.996 19.842.902.900
13/8/2021 55,55 55,85 +0,52% 54,48 55,94 55,13 55,81 55,85 7.564 8.746.021.100
12/8/2021 55,16 55,56 +0,69% 55,10 56,57 55,89 55,55 55,56 1.131 11.342.720.800
11/8/2021 53,14 55,18 +4,21% 52,93 55,18 54,01 55,17 55,18 1.597 14.305.787.000
10/8/2021 53,93 52,95 -0,94% 52,67 53,98 53,07 52,95 52,96 4.931 5.508.105.300
9/8/2021 52,94 53,45 +0,89% 52,94 54,05 53,46 53,44 53,45 4.921 3.978.143.400
6/8/2021 53,08 52,98 -0,04% 52,28 53,34 52,86 52,98 53,02 5.581 6.180.513.500
5/8/2021 53,90 53,00 -0,82% 52,63 54,35 53,29 52,98 53,00 6.308 8.671.455.300
4/8/2021 53,89 53,44 -0,82% 52,95 53,89 53,43 53,43 53,44 6.743 6.325.441.200
3/8/2021 54,00 53,88 -0,30% 53,33 54,30 53,74 53,88 53,90 8.784 9.254.349.700
2/8/2021 52,00 54,04 +4,61% 51,89 54,45 53,37 53,80 54,04 9.061 10.295.568.000
30/7/2021 51,49 51,66 -0,71% 51,24 52,07 51,73 51,66 51,69 9.568 14.352.167.400
29/7/2021 51,74 52,03 +0,56% 51,52 52,44 51,97 52,00 52,03 4.386 3.844.472.600
28/7/2021 51,69 51,74 +1,00% 51,25 52,07 51,76 51,70 51,74 5.842 4.566.597.100
27/7/2021 51,70 51,23 -0,72% 50,91 51,84 51,24 51,19 51,25 5.162 4.438.058.100
26/7/2021 51,68 51,60 -0,14% 51,21 51,95 51,56 51,56 51,61 4.008 3.732.451.300
23/7/2021 51,35 51,67 +0,70% 51,28 52,10 51,73 51,67 51,75 3.753 4.154.098.800
22/7/2021 51,70 51,31 -0,75% 51,05 51,80 51,32 51,28 51,31 4.606 3.965.915.200
21/7/2021 53,03 51,70 -2,51% 51,37 53,04 51,80 51,70 51,74 4.590 5.091.854.000
20/7/2021 52,37 53,03 +1,26% 51,92 53,23 52,70 53,02 53,03 5.692 6.069.906.900
19/7/2021 51,75 52,37 +0,89% 51,11 52,37 51,91 52,28 52,37 7.871 6.601.071.000
16/7/2021 52,61 51,91 -1,35% 51,84 52,65 52,18 51,91 51,93 4.807 5.339.063.900
15/7/2021 52,56 52,62 -0,72% 52,07 53,10 52,48 52,61 52,62 7.692 5.634.280.900
14/7/2021 53,23 53,00 -0,36% 52,38 53,51 52,88 52,92 53,00 6.162 5.263.667.400
13/7/2021 53,07 53,19 +0,09% 52,50 53,51 53,04 53,19 53,32 5.293 4.368.993.700
12/7/2021 52,60 53,14 +1,18% 52,02 53,21 52,79 53,14 53,15 4.614 4.138.183.900
8/7/2021 52,90 52,52 -2,31% 51,88 53,15 52,31 52,50 52,52 6.303 5.724.518.600
7/7/2021 53,33 53,76 +1,30% 52,82 53,84 53,41 53,68 53,76 6.197 5.114.269.000
6/7/2021 53,66 53,07 -1,65% 52,78 53,90 53,15 53,07 53,10 4.185 3.249.919.500
5/7/2021 53,70 53,96 +0,19% 53,32 54,20 53,88 53,95 53,96 3.120 2.770.957.000
2/7/2021 54,45 53,86 -0,65% 53,70 54,83 54,10 53,86 53,91 8.023 9.749.309.400
1/7/2021 54,05 54,21 +1,38% 53,54 55,18 54,22 54,21 54,23 9.717 8.770.147.200
30/6/2021 52,70 53,47 +0,75% 52,45 53,97 53,30 53,46 53,47 7.703 6.544.787.100
29/6/2021 53,07 53,07 -0,02% 52,03 53,10 52,55 53,06 53,07 4.487 6.084.592.800
28/6/2021 51,99 53,08 +2,06% 51,73 53,08 52,61 53,02 53,08 4.885 6.571.020.700
25/6/2021 53,90 52,01 -3,33% 51,60 54,05 52,46 52,01 52,04 6.224 7.276.298.300
24/6/2021 54,43 53,80 -0,99% 53,01 54,68 53,63 53,80 53,89 5.111 5.353.785.800
23/6/2021 54,70 54,34 -0,69% 54,01 55,04 54,39 54,22 54,34 2.687 2.424.464.100
22/6/2021 54,81 54,72 -0,51% 53,76 55,00 54,27 54,70 54,72 5.622 4.903.517.200
21/6/2021 54,21 55,00 +0,66% 54,01 55,80 54,79 55,00 55,02 4.805 4.906.853.500
18/6/2021 55,42 54,64 -1,28% 54,26 55,42 54,61 54,63 54,64 3.316 4.234.070.300
17/6/2021 55,51 55,35 +0,20% 54,63 55,86 55,30 55,35 55,36 6.756 6.200.095.900
16/6/2021 54,78 55,24 +1,06% 54,37 55,79 55,01 55,02 55,24 5.728 6.497.704.200
15/6/2021 54,84 54,66 -0,46% 54,21 55,20 54,69 54,47 54,66 4.914 4.765.528.000
14/6/2021 54,48 54,91 +1,22% 53,95 55,29 54,86 54,90 55,01 5.541 4.805.228.700
11/6/2021 54,30 54,25 -0,09% 53,37 54,86 53,93 54,23 54,25 4.550 4.666.121.100
10/6/2021 54,07 54,30 +0,43% 53,90 54,59 54,30 0,00 0,00 4.236 4.127.613.300
9/6/2021 54,67 54,07 -1,13% 54,01 55,13 54,26 54,05 54,07 5.409 4.168.387.000
8/6/2021 54,74 54,69 -0,04% 53,86 55,23 54,47 54,65 54,69 5.329 4.305.819.100
7/6/2021 53,83 54,71 +1,77% 53,60 54,91 54,37 54,70 54,71 7.467 9.730.847.200
4/6/2021 52,79 53,76 +1,84% 52,79 53,81 53,34 53,67 53,76 5.585 4.223.606.800
2/6/2021 54,08 52,79 -2,39% 52,78 54,36 53,27 52,79 52,89 7.720 6.406.145.000
1/6/2021 53,79 54,08 +1,75% 52,99 54,28 53,88 54,08 54,09 8.769 11.595.273.400
31/5/2021 52,95 53,15 +0,38% 52,58 53,45 53,05 52,97 53,15 3.603 2.920.108.300
28/5/2021 52,49 52,95 +1,24% 52,22 53,04 52,74 52,83 52,95 4.856 4.328.112.800
27/5/2021 51,44 52,30 +1,77% 51,15 52,43 51,81 52,26 52,34 4.865 7.848.694.500
26/5/2021 51,46 51,39 -0,04% 50,72 52,04 51,24 51,39 51,40 5.154 5.054.518.500
25/5/2021 51,19 51,41 +0,94% 50,91 51,73 51,33 51,35 51,41 3.820 3.667.625.300
24/5/2021 50,96 50,93 +0,35% 50,61 51,32 50,87 50,90 50,93 2.371 2.366.142.300
21/5/2021 51,58 50,75 -1,61% 50,25 51,87 50,69 50,71 50,75 5.145 5.157.572.300
20/5/2021 51,73 51,58 -0,33% 51,15 51,98 51,52 51,58 51,64 3.123 2.850.577.800
19/5/2021 51,21 51,75 +0,45% 51,04 51,85 51,63 51,70 51,75 3.562 3.403.468.000
18/5/2021 52,99 51,52 -2,66% 51,22 53,00 51,77 51,52 51,53 6.310 6.297.172.600
17/5/2021 53,07 52,93 -0,58% 52,76 53,49 53,07 52,91 52,93 3.474 4.034.851.300
14/5/2021 53,99 53,24 -0,76% 53,10 53,99 53,47 53,24 53,32 4.426 3.766.966.900
13/5/2021 53,37 53,65 +0,98% 53,05 54,30 53,75 53,65 53,66 7.930 7.316.668.100
12/5/2021 53,92 53,13 -1,57% 52,68 54,06 53,13 53,05 53,13 6.342 5.752.739.200
11/5/2021 52,32 53,98 +2,14% 52,13 54,35 53,86 53,97 53,98 8.272 9.481.580.800
10/5/2021 52,75 52,85 +0,28% 52,03 53,11 52,72 52,84 52,85 4.080 3.159.514.400
7/5/2021 52,27 52,70 +0,82% 51,78 52,92 52,38 52,44 52,73 8.152 6.285.072.100
6/5/2021 51,35 52,27 +1,50% 51,34 52,37 52,08 52,16 52,27 6.832 5.853.613.800
5/5/2021 50,22 51,50 +3,00% 49,78 51,52 51,06 51,49 51,50 7.931 7.238.514.600
4/5/2021 49,86 50,00 +0,44% 49,51 50,41 49,87 49,99 50,00 8.984 6.727.048.600
3/5/2021 49,00 49,78 +0,83% 48,91 50,73 50,02 49,75 49,78 3.578 12.279.128.100
30/4/2021 47,98 49,37 +2,90% 47,72 49,38 48,93 49,31 49,37 8.699 8.016.264.800
29/4/2021 48,32 47,98 -0,23% 47,62 48,68 48,04 47,87 47,98 2.443 2.104.203.500
28/4/2021 47,53 48,09 +1,18% 47,30 48,52 47,96 48,09 48,10 3.271 3.170.613.000
27/4/2021 48,17 47,53 -1,33% 47,22 48,21 47,48 47,49 47,53 4.199 3.404.896.900
26/4/2021 48,46 48,17 -0,37% 47,83 48,66 48,13 48,12 48,17 3.080 2.963.973.000
23/4/2021 47,06 48,35 +2,81% 46,90 48,41 48,07 48,32 48,35 4.191 3.140.138.000
22/4/2021 47,92 47,03 -1,61% 47,01 48,35 47,57 47,02 47,03 4.483 3.584.308.400
20/4/2021 48,12 47,80 -0,73% 47,41 48,56 47,92 47,80 47,83 3.527 3.570.408.800
19/4/2021 48,25 48,15 +2,91% 47,79 49,70 48,82 48,15 48,17 3.005 12.060.351.300
16/4/2021 46,35 46,79 +1,15% 45,72 46,79 46,31 46,58 46,79 4.544 3.874.599.900
15/4/2021 46,48 46,26 -0,32% 46,18 46,67 46,29 46,26 46,29 4.893 3.389.961.500
14/4/2021 46,95 46,41 -1,07% 46,17 46,95 46,35 46,41 46,42 7.780 5.581.439.400
13/4/2021 47,17 46,91 -1,14% 46,07 47,28 46,60 46,91 46,96 6.721 6.254.120.600
12/4/2021 48,00 47,45 -0,40% 47,01 48,11 47,37 47,44 47,45 6.300 4.238.217.800
9/4/2021 47,39 47,64 +1,04% 46,85 48,30 47,80 47,64 47,65 6.051 4.792.593.800
8/4/2021 48,10 47,15 -1,42% 46,83 48,50 47,29 47,15 47,18 6.257 4.278.171.000
7/4/2021 48,59 47,83 -1,67% 47,79 48,89 48,23 47,82 47,83 4.057 3.948.334.000
6/4/2021 46,79 48,64 +4,13% 46,79 48,99 48,45 48,63 48,64 7.314 7.546.299.000
5/4/2021 45,12 46,71 +4,29% 45,12 46,98 46,40 46,71 46,73 4.927 3.587.801.000
1/4/2021 46,63 44,79 -4,66% 44,70 46,74 45,01 44,79 44,82 6.150 4.628.449.100
31/3/2021 47,12 46,98 -0,23% 46,71 47,55 46,94 46,98 47,03 5.266 4.135.891.200
30/3/2021 46,74 47,09 +0,58% 46,51 47,48 46,98 47,09 47,10 6.834 4.659.822.200
29/3/2021 46,82 46,82 -0,47% 46,04 46,87 46,49 46,82 46,83 4.463 3.228.879.000
26/3/2021 46,76 47,04 +1,14% 46,26 47,30 46,71 47,00 47,05 4.079 3.279.276.800
25/3/2021 45,89 46,51 +1,13% 45,18 46,66 46,15 46,51 46,55 6.218 4.943.561.400
24/3/2021 46,90 45,99 -1,60% 45,84 46,90 46,31 45,99 46,11 8.686 5.412.433.300
23/3/2021 48,08 46,74 -2,77% 46,48 48,17 47,13 46,74 46,76 9.322 7.089.807.100
22/3/2021 48,33 48,07 -1,42% 47,02 48,43 47,60 48,01 48,07 7.928 6.297.510.500
19/3/2021 45,93 48,76 +6,16% 45,91 49,13 47,90 48,76 48,78 8.169 8.394.103.300
18/3/2021 47,09 45,93 -2,15% 45,60 47,50 46,51 45,82 45,93 7.929 7.034.399.200
17/3/2021 44,92 46,94 +4,54% 44,59 47,50 46,02 46,92 46,94 5.615 5.586.289.300
16/3/2021 45,20 44,90 0,00% 44,61 45,20 44,93 44,89 44,90 3.961 3.062.149.600
15/3/2021 44,29 44,90 +1,84% 43,87 45,14 44,79 44,90 44,91 3.966 2.768.554.700
12/3/2021 44,44 44,09 -0,54% 43,81 44,53 44,15 44,09 44,16 3.410 2.304.842.200
11/3/2021 43,58 44,33 +2,26% 43,45 44,58 43,85 44,17 44,33 5.518 6.731.239.300
10/3/2021 42,60 43,35 +1,76% 42,36 43,56 42,88 43,35 43,45 7.472 4.984.359.300
9/3/2021 42,95 42,60 -0,81% 42,40 43,10 42,77 42,60 42,65 526 8.046.768.400
8/3/2021 43,50 42,95 -1,42% 42,70 43,58 42,97 42,95 42,99 6.092 5.269.694.700
5/3/2021 43,45 43,57 +0,21% 42,91 44,03 43,62 43,57 43,69 5.397 4.346.579.100
4/3/2021 43,64 43,48 -0,23% 43,07 44,67 43,73 43,47 43,48 5.871 3.788.655.900
3/3/2021 43,69 43,58 -0,25% 42,00 43,97 42,92 43,52 43,58 8.122 5.473.613.000
2/3/2021 42,98 43,69 +1,37% 41,66 43,84 42,73 43,63 43,69 6.848 5.459.504.500
1/3/2021 44,11 43,10 -1,12% 42,93 44,29 43,53 43,10 43,12 5.675 4.349.778.500
26/2/2021 44,72 43,59 -2,04% 43,59 45,24 44,21 43,59 43,90 6.579 6.768.444.700
25/2/2021 46,57 44,50 -3,78% 44,44 46,57 45,37 44,48 44,50 6.927 5.734.148.500
24/2/2021 46,96 46,25 -0,81% 46,05 47,16 46,31 46,25 46,27 7.061 5.220.703.600
23/2/2021 47,32 46,63 -0,62% 46,49 47,47 46,78 46,63 46,70 6.885 8.293.762.200
22/2/2021 47,39 46,92 -2,51% 46,30 47,60 47,10 0,00 0,00 5.122 5.022.759.400
19/2/2021 47,59 48,13 +0,88% 47,56 48,19 47,90 48,07 48,13 2.739 2.034.411.200
18/2/2021 47,90 47,71 -0,21% 47,60 48,23 47,82 47,71 47,73 4.502 3.654.659.200
17/2/2021 48,20 47,81 -0,75% 47,81 48,55 48,03 47,81 48,01 2.238 2.345.909.700
12/2/2021 48,64 48,17 -0,97% 47,98 48,69 48,29 48,17 48,20 2.952 2.257.760.600
11/2/2021 49,20 48,64 -1,04% 47,94 49,70 48,36 48,60 48,64 5.610 8.362.796.100
10/2/2021 49,60 49,15 -0,59% 48,90 50,29 49,49 49,15 49,18 5.306 4.605.396.100
9/2/2021 49,75 49,44 -0,84% 48,59 49,80 49,28 49,35 49,44 5.614 6.198.971.400
8/2/2021 51,56 49,86 -2,79% 49,47 51,81 50,45 49,82 49,86 9.525 10.956.201.800
5/2/2021 49,40 51,29 +3,57% 49,40 52,00 51,46 51,29 51,31 715 15.422.650.400
4/2/2021 50,16 49,52 -0,66% 49,15 50,98 49,95 49,36 49,52 7.023 5.391.055.800
3/2/2021 49,52 49,85 +1,14% 49,23 50,27 49,89 49,83 49,85 4.645 3.526.793.400
2/2/2021 48,97 49,29 +1,09% 48,97 49,85 49,41 49,29 49,49 3.776 2.778.392.600
1/2/2021 48,90 48,76 +1,20% 48,22 49,22 48,69 48,76 48,78 3.584 2.874.192.700
29/1/2021 49,54 48,18 -3,72% 48,07 50,17 48,87 48,16 48,18 5.027 4.215.760.700
28/1/2021 48,03 50,04 +4,32% 47,67 50,04 49,09 50,00 50,04 7.289 8.622.224.300
27/1/2021 48,62 47,97 -1,62% 47,90 48,91 48,27 47,97 47,98 6.495 5.642.450.800
26/1/2021 49,34 48,76 -1,24% 48,36 49,45 49,03 48,72 48,76 7.938 6.106.273.200
22/1/2021 49,79 49,37 -1,32% 48,62 49,86 49,12 49,32 49,37 4.291 4.388.159.200
21/1/2021 49,80 50,03 +0,38% 49,17 50,26 49,81 50,03 50,09 5.852 7.055.373.600
20/1/2021 50,09 49,84 +0,26% 49,39 50,09 49,76 49,77 49,84 4.780 4.033.986.300
19/1/2021 50,10 49,71 -0,56% 49,13 50,47 49,78 49,68 49,71 4.896 14.396.073.800
18/1/2021 49,66 49,99 +0,87% 49,33 50,09 49,77 49,81 49,99 2.805 4.564.627.700
15/1/2021 49,59 49,56 -0,30% 48,87 50,30 49,64 49,50 49,56 4.161 4.316.289.700
14/1/2021 49,50 49,71 +1,18% 49,14 50,08 49,75 49,70 49,71 4.682 6.994.867.100
13/1/2021 49,40 49,13 -0,53% 48,59 49,69 49,09 49,13 49,25 4.818 6.017.931.200
12/1/2021 49,87 49,39 -0,20% 48,78 49,90 49,34 49,39 49,61 5.341 4.448.945.700
11/1/2021 50,45 49,49 -2,58% 49,38 50,45 49,73 49,46 49,72 6.285 5.558.084.700
8/1/2021 47,49 50,80 +6,90% 47,29 50,83 49,62 50,78 50,80 2.949 11.805.650.900
7/1/2021 46,58 47,52 +2,41% 46,04 47,65 47,18 47,49 47,52 8.081 7.541.981.600
6/1/2021 47,43 46,40 -2,03% 46,35 47,70 46,72 46,39 46,40 5.117 6.156.612.100
5/1/2021 47,83 47,36 -0,88% 46,67 48,15 47,33 47,36 47,54 5.049 4.122.778.400
4/1/2021 49,23 47,78 -2,49% 47,47 49,39 48,11 47,73 47,78 4.582 4.426.435.900
30/12/2020 49,62 49,00 -1,09% 48,71 49,75 49,06 49,00 49,01 4.387 3.944.729.800
29/12/2020 49,70 49,54 +0,06% 49,02 49,70 49,46 49,54 49,63 4.631 3.456.927.300
28/12/2020 48,49 49,51 +2,55% 48,32 49,51 48,97 49,50 49,51 4.353 3.494.058.300
23/12/2020 48,00 48,28 +0,50% 47,83 48,45 48,18 48,20 48,28 4.594 3.558.655.300
22/12/2020 48,17 48,04 -0,10% 47,79 48,55 48,03 47,95 48,04 3.114 2.557.513.600
21/12/2020 48,30 48,09 -2,45% 47,61 48,67 48,25 48,09 48,15 6.434 6.943.896.200
18/12/2020 49,69 49,30 -0,72% 48,94 49,89 49,30 49,15 49,30 5.514 4.761.444.100
17/12/2020 49,74 49,66 -0,18% 49,41 50,49 49,93 49,66 49,69 5.550 5.259.834.200
16/12/2020 50,15 49,75 -0,62% 48,93 50,20 49,42 49,60 49,75 7.239 6.536.542.000
15/12/2020 49,37 50,06 +2,06% 48,94 50,51 49,88 49,97 50,06 8.540 9.349.522.400
14/12/2020 49,97 49,05 -1,23% 48,72 50,10 49,19 49,02 49,05 6.498 6.658.922.700
11/12/2020 48,38 49,66 +2,24% 48,09 50,00 49,07 49,65 49,66 7.649 8.636.373.800
10/12/2020 47,49 48,57 +2,40% 46,93 48,69 48,01 48,57 48,60 9.143 8.855.502.400
9/12/2020 48,25 47,43 -1,43% 47,13 48,32 47,54 47,40 47,43 2.032 8.704.030.800
8/12/2020 46,90 48,12 +2,69% 46,37 48,58 47,79 48,12 48,15 214 12.515.212.600
7/12/2020 47,80 46,86 -1,70% 46,35 48,28 47,26 46,80 46,86 3.870 10.396.125.500
4/12/2020 47,91 47,67 +0,21% 45,96 48,01 47,05 47,66 47,67 296 15.571.781.700
3/12/2020 49,19 47,57 -2,52% 47,50 49,24 48,36 47,57 47,64 3.128 10.244.120.700
2/12/2020 48,60 48,80 +0,43% 48,31 49,19 48,81 48,80 48,89 494 8.036.372.300
1/12/2020 48,00 48,59 +2,51% 47,56 48,76 48,18 48,42 48,59 8.110 14.670.945.200
30/11/2020 47,95 47,40 -1,04% 47,40 49,54 47,67 47,39 47,40 6.175 91.968.085.200
27/11/2020 48,24 47,90 -0,33% 47,80 48,60 48,10 47,90 47,95 3.794 11.507.515.500
26/11/2020 48,45 48,06 -0,70% 47,87 48,60 48,10 48,06 48,09 4.246 4.381.464.800
25/11/2020 49,46 48,40 -2,02% 48,09 49,80 48,47 48,40 48,50 5.127 10.527.203.600
24/11/2020 50,00 49,40 -1,20% 49,19 50,27 49,64 49,40 49,41 3.839 12.349.705.300
23/11/2020 51,15 50,00 -1,42% 49,54 51,32 50,03 49,92 50,00 9.916 8.589.687.100
20/11/2020 51,04 50,72 -0,16% 50,54 51,34 50,93 50,72 50,75 4.954 4.525.873.700
19/11/2020 50,99 50,80 -0,39% 50,67 51,70 51,00 50,77 50,80 8.485 6.195.992.400
18/11/2020 50,63 51,00 +0,71% 50,48 51,50 50,97 50,99 51,00 7.994 8.904.429.000
17/11/2020 49,86 50,64 +1,61% 49,72 51,40 50,78 50,64 50,90 1.399 10.433.556.700
16/11/2020 49,49 49,84 +2,03% 48,73 50,13 49,55 49,84 49,92 9.108 6.716.480.200
13/11/2020 48,40 48,85 +1,03% 47,84 49,04 48,47 48,83 48,85 7.163 6.052.514.800
12/11/2020 49,73 48,35 -2,93% 48,02 50,58 48,74 48,35 48,46 9.552 7.462.638.800
11/11/2020 52,42 49,81 -4,40% 49,64 52,64 50,35 49,81 49,87 4.993 13.181.109.400
10/11/2020 51,33 52,10 +1,76% 51,05 52,73 52,09 52,01 52,10 8.655 6.248.335.500
9/11/2020 51,56 51,20 +0,79% 50,86 52,44 51,67 51,11 51,20 7.884 5.787.603.100
6/11/2020 50,83 50,80 -0,06% 50,33 51,09 50,79 50,77 50,81 5.355 3.957.809.600
5/11/2020 49,85 50,83 +2,87% 49,85 51,03 50,59 50,83 50,84 5.421 3.673.367.000
4/11/2020 48,58 49,41 +2,43% 48,34 49,66 49,20 49,31 49,45 6.050 4.003.220.900
3/11/2020 47,70 48,24 +1,73% 46,95 48,48 47,89 48,20 48,24 8.981 6.799.842.100
30/10/2020 49,12 47,42 -3,50% 47,26 49,54 47,90 47,42 47,50 8.799 7.528.968.700
29/10/2020 49,82 49,14 -1,33% 48,66 50,31 49,38 49,14 49,18 7.784 6.513.221.900
28/10/2020 51,00 49,80 -3,64% 49,80 51,00 50,25 49,79 49,83 3.388 2.733.002.500
27/10/2020 52,47 51,68 -1,19% 51,59 52,99 52,13 51,68 51,82 5.492 4.575.108.500
26/10/2020 51,36 52,30 +1,83% 51,00 52,46 52,03 52,26 52,30 3.836 3.133.463.700
23/10/2020 52,40 51,36 -1,70% 51,33 52,47 51,86 51,32 51,36 3.066 2.558.524.200
22/10/2020 52,16 52,25 +0,44% 51,70 52,59 52,24 52,25 52,29 6.064 4.857.483.200
21/10/2020 50,92 52,02 +2,38% 50,60 52,44 51,68 52,02 52,03 9.432 7.459.756.000
20/10/2020 50,80 50,81 +0,99% 49,68 51,62 50,56 50,81 50,83 2.992 11.778.724.700
19/10/2020 48,45 50,31 +4,27% 48,33 50,66 50,04 50,31 50,34 7.107 5.276.291.900
16/10/2020 49,41 48,25 -1,55% 48,25 49,42 48,68 48,24 48,36 7.117 5.018.478.600
15/10/2020 48,88 49,01 -0,53% 48,35 49,71 49,02 49,01 49,07 7.268 5.608.977.900
14/10/2020 48,31 49,27 +1,99% 48,24 49,57 49,15 49,27 49,50 7.600 5.920.710.600
13/10/2020 48,21 48,31 +0,46% 48,02 49,26 48,70 48,31 48,34 7.466 5.356.598.500
9/10/2020 48,49 48,09 -0,46% 47,86 48,89 48,28 48,07 48,09 3.923 2.734.512.100
8/10/2020 48,73 48,31 -0,31% 47,83 48,96 48,23 48,31 48,34 5.271 3.654.578.500
7/10/2020 48,50 48,46 +0,50% 48,04 48,94 48,50 48,46 48,57 8.670 6.734.191.800
6/10/2020 49,00 48,22 -1,19% 48,05 49,31 48,58 48,22 48,50 3.834 2.374.761.200
5/10/2020 49,40 48,80 -0,63% 48,47 49,46 48,94 48,80 48,86 3.317 2.340.908.700
2/10/2020 49,16 49,11 -0,37% 48,65 49,92 49,09 49,11 49,14 3.198 3.048.412.500
1/10/2020 48,48 49,29 +2,16% 48,09 49,57 49,00 49,29 49,30 5.185 4.565.580.400
30/9/2020 48,00 48,25 +0,52% 47,78 48,49 48,16 48,24 48,25 5.260 4.575.800.600
29/9/2020 48,60 48,00 -1,01% 47,62 48,73 48,03 47,99 48,00 5.275 4.172.191.200
28/9/2020 49,58 48,49 -1,38% 48,19 49,86 49,04 48,49 48,62 5.423 4.402.219.400
25/9/2020 49,10 49,17 -0,16% 48,58 49,43 48,99 49,06 49,17 2.563 2.014.071.700
24/9/2020 49,28 49,25 0,00% 48,89 49,92 49,37 49,25 49,27 5.517 5.625.603.700
23/9/2020 49,60 49,25 -0,73% 49,01 49,95 49,42 49,24 49,25 3.117 2.201.205.400
22/9/2020 49,43 49,61 +0,51% 48,80 49,85 49,48 49,61 49,71 4.060 2.736.705.000
21/9/2020 49,99 49,36 -1,83% 48,70 49,99 49,11 49,05 49,36 4.473 4.145.553.000
18/9/2020 51,26 50,28 -1,95% 50,28 51,41 50,70 50,28 50,33 4.433 3.759.052.600
17/9/2020 50,93 51,28 +0,69% 50,80 51,67 51,25 51,28 51,29 2.834 2.112.118.800
16/9/2020 51,60 50,93 -0,99% 50,93 51,87 51,25 50,93 51,12 1.775 2.137.510.700
15/9/2020 52,00 51,44 -0,58% 51,15 52,02 51,53 51,44 51,55 2.304 1.692.341.100
14/9/2020 50,99 51,74 +2,05% 50,41 52,00 51,16 51,72 51,76 6.042 4.352.759.000
11/9/2020 51,71 50,70 -1,99% 50,35 51,73 50,78 50,70 50,88 8.474 6.052.794.700
10/9/2020 52,85 51,73 -1,93% 51,41 53,03 52,04 51,66 51,73 4.544 3.413.712.700
9/9/2020 52,62 52,75 +0,51% 51,96 52,87 52,49 52,72 52,79 6.043 4.213.356.100
8/9/2020 53,59 52,48 -2,36% 51,95 53,59 52,36 52,46 52,48 7.837 6.463.994.000
4/9/2020 53,41 53,75 +0,67% 52,77 54,04 53,54 53,68 53,75 5.601 4.735.959.700
3/9/2020 53,98 53,39 -1,17% 52,91 54,58 53,58 53,39 53,41 5.969 5.021.143.100
2/9/2020 53,75 54,02 +0,73% 53,11 54,02 53,61 53,98 54,02 5.612 4.317.672.300
1/9/2020 53,13 53,63 +1,46% 52,64 53,80 53,39 53,53 53,63 1.189 8.803.117.500
31/8/2020 55,57 52,86 -5,59% 52,86 55,74 53,65 52,86 53,00 703 12.345.185.400
28/8/2020 55,33 55,99 +1,16% 54,95 56,12 55,65 55,97 55,99 6.896 6.445.192.600
27/8/2020 56,20 55,35 -1,21% 54,64 56,31 55,22 55,28 55,35 7.292 5.654.976.100
26/8/2020 56,79 56,03 -1,20% 55,57 56,98 56,22 55,89 56,03 8.858 6.923.783.600
25/8/2020 56,41 56,71 +0,78% 56,41 57,74 57,13 56,71 56,75 9.594 9.017.240.000
24/8/2020 57,00 56,27 -0,57% 56,00 57,04 56,38 56,27 56,32 6.584 5.665.304.700
21/8/2020 56,98 56,59 -0,37% 56,38 57,30 56,85 56,59 56,73 4.652 4.263.197.200
20/8/2020 55,79 56,80 +1,07% 55,21 57,61 56,69 56,80 56,84 6.985 5.965.951.400
19/8/2020 56,79 56,20 -0,79% 56,05 57,24 56,60 56,20 56,22 5.809 4.975.058.300
18/8/2020 55,68 56,65 +3,02% 55,19 57,30 56,75 56,65 57,07 445 9.554.690.700
17/8/2020 56,64 54,99 -3,46% 54,99 57,30 55,93 54,99 55,00 3.869 3.328.344.000
14/8/2020 58,03 56,96 -2,38% 56,96 58,20 57,32 56,96 57,00 5.638 4.978.329.100
13/8/2020 58,28 58,35 +0,17% 57,76 58,98 58,33 58,29 58,35 5.013 4.979.786.900
12/8/2020 58,95 58,25 -0,41% 58,25 59,93 59,04 58,25 58,70 6.285 6.166.285.300
11/8/2020 58,48 58,49 +0,41% 57,90 59,80 59,17 58,49 58,55 8.062 8.488.005.100
10/8/2020 57,91 58,25 +0,83% 57,14 58,55 57,80 57,95 58,25 5.425 4.231.466.200
7/8/2020 58,20 57,77 -1,52% 57,61 59,09 58,15 57,77 57,99 6.457 6.150.087.800
6/8/2020 57,87 58,66 +1,68% 57,36 59,25 58,67 58,66 58,77 5.660 4.694.977.000
5/8/2020 57,05 57,69 +1,14% 56,81 58,70 57,95 57,68 57,72 7.526 7.922.197.100
4/8/2020 54,10 57,04 +5,36% 53,99 58,28 56,48 57,04 57,06 2.665 12.756.244.300
3/8/2020 54,80 54,14 +0,20% 53,28 55,35 54,33 54,13 54,24 7.982 8.685.755.400
31/7/2020 54,07 54,03 +0,06% 52,32 54,17 53,38 53,93 54,03 6.163 6.627.939.400
30/7/2020 53,81 54,00 -0,06% 53,03 54,20 53,63 54,00 54,01 4.070 3.458.848.300
29/7/2020 53,90 54,03 +0,52% 53,36 54,03 53,66 53,80 54,03 3.777 2.970.816.800
28/7/2020 54,09 53,75 -0,61% 53,54 54,52 53,94 53,69 53,75 2.969 2.536.105.600
27/7/2020 53,85 54,08 +0,82% 53,46 54,66 54,24 54,08 54,39 2.927 2.261.811.100
24/7/2020 54,20 53,64 -1,63% 52,69 54,35 53,29 53,64 53,67 4.619 3.751.337.400
23/7/2020 55,26 54,53 -1,27% 54,11 55,47 54,65 54,43 54,53 3.634 2.914.093.900
22/7/2020 54,62 55,23 +0,55% 54,05 55,30 54,65 55,23 55,24 4.248 3.486.133.300
21/7/2020 55,85 54,93 +0,16% 54,20 56,40 55,05 54,70 54,94 5.128 4.437.561.200
20/7/2020 54,34 54,84 +0,94% 54,00 55,14 54,51 54,76 54,84 5.232 5.269.588.400
17/7/2020 54,75 54,33 -0,33% 54,33 55,25 54,73 54,30 54,40 2.664 2.404.705.400
16/7/2020 54,20 54,51 -0,04% 53,66 54,85 54,42 54,50 54,51 3.098 2.746.580.300
15/7/2020 54,70 54,53 +0,70% 54,20 55,30 54,74 54,53 55,19 4.370 4.023.935.000
14/7/2020 54,73 54,15 -0,91% 53,54 54,99 54,03 54,08 54,15 3.242 3.060.301.000
13/7/2020 54,48 54,65 +2,42% 54,16 55,78 54,91 54,54 54,65 7.481 6.919.020.300
10/7/2020 53,59 53,36 -0,30% 52,73 53,73 53,25 53,36 53,47 3.085 2.706.606.500
9/7/2020 52,78 53,52 +1,98% 52,52 53,52 52,94 53,03 53,52 2.871 2.737.172.600
8/7/2020 52,27 52,48 +0,46% 52,27 53,40 52,84 52,48 52,79 2.991 2.633.185.500
7/7/2020 53,19 52,24 -1,40% 52,05 53,33 52,57 52,24 52,38 4.882 3.513.661.200
6/7/2020 53,39 52,98 +0,82% 52,48 53,49 52,88 52,96 53,01 3.227 2.664.177.500
3/7/2020 52,12 52,55 +1,72% 51,42 52,62 52,22 52,47 52,55 1.621 2.043.026.900
2/7/2020 52,04 51,66 -0,14% 51,16 52,41 51,66 51,66 51,75 3.550 4.110.699.900
1/7/2020 50,60 51,73 +2,60% 50,60 51,95 51,57 51,71 51,78 4.022 3.274.751.400
30/6/2020 51,44 50,42 -3,39% 50,42 52,10 50,98 50,42 50,69 4.937 4.834.035.700
29/6/2020 52,44 52,19 +0,06% 51,99 52,72 52,28 52,18 52,19 3.543 2.981.916.900
26/6/2020 53,79 52,16 -3,14% 51,70 53,97 52,48 52,16 52,17 3.190 2.777.676.000
25/6/2020 52,89 53,85 +1,89% 52,62 54,05 53,42 53,85 53,89 3.072 2.655.810.200
24/6/2020 54,40 52,85 -2,85% 52,62 54,40 53,03 52,85 53,19 2.808 2.468.836.000
23/6/2020 54,21 54,40 +1,10% 52,92 54,40 53,77 54,06 54,40 3.625 3.220.824.400
22/6/2020 54,56 53,81 -1,12% 52,71 54,71 53,54 53,73 53,81 6.364 5.733.804.000
19/6/2020 53,83 54,42 +2,68% 53,71 55,35 54,71 54,42 54,75 7.682 8.508.070.800
18/6/2020 51,05 53,00 +4,35% 50,31 53,08 51,88 53,00 53,03 5.695 5.906.366.600
17/6/2020 49,93 50,79 +1,68% 49,87 51,65 50,94 50,79 51,00 2.440 2.135.596.800
16/6/2020 51,68 49,95 -2,25% 49,95 52,27 51,07 49,95 50,34 5.108 4.307.925.800
15/6/2020 49,37 51,10 +1,51% 49,05 51,54 50,54 50,93 51,10 5.790 4.593.846.300
12/6/2020 50,16 50,34 -2,67% 49,16 51,05 50,13 50,27 50,34 9.930 7.373.248.200
10/6/2020 53,17 51,72 -1,60% 50,77 53,44 51,70 51,12 51,72 3.799 3.346.220.600
9/6/2020 51,80 52,56 +1,02% 51,06 52,71 51,94 52,51 52,56 4.790 3.540.761.400
8/6/2020 52,50 52,03 -0,23% 51,01 53,16 51,64 51,97 52,03 7.048 5.170.020.300
5/6/2020 51,81 52,15 +1,30% 51,50 53,67 52,25 51,83 52,16 5.874 4.998.282.900
4/6/2020 51,82 51,48 -1,42% 50,72 52,25 51,59 51,48 51,68 5.766 4.885.016.300
3/6/2020 48,57 52,22 +9,11% 48,07 52,22 50,65 51,86 52,22 9.474 7.859.800.900
2/6/2020 47,06 47,86 +2,09% 47,06 48,47 47,99 47,86 47,87 5.169 4.112.902.300
1/6/2020 47,56 46,88 -0,89% 46,15 47,56 46,89 46,88 47,01 3.859 3.530.004.500
29/5/2020 46,21 47,30 +3,37% 45,05 47,30 46,45 47,00 47,30 6.615 8.414.244.900
28/5/2020 45,26 45,76 +1,64% 44,83 46,46 45,81 45,75 45,76 4.148 3.225.115.600
27/5/2020 44,88 45,02 +1,60% 44,72 45,94 45,16 45,01 45,19 3.263 2.311.168.800
26/5/2020 45,61 44,31 -1,97% 44,24 46,40 45,17 44,31 44,45 4.133 3.038.604.800
25/5/2020 44,16 45,20 +5,09% 43,85 45,46 45,01 45,20 45,30 2.311 2.004.814.400
22/5/2020 44,31 43,01 -2,87% 43,01 44,76 43,75 43,01 43,18 5.064 3.117.867.800
21/5/2020 44,01 44,28 +0,61% 43,42 44,70 44,23 44,28 44,30 4.473 3.055.806.600
20/5/2020 45,17 44,01 -1,39% 43,67 45,17 44,38 44,01 44,04 7.506 5.648.965.700
19/5/2020 43,30 44,63 +3,55% 43,14 45,86 44,68 44,60 44,63 8.403 5.705.632.900
18/5/2020 41,99 43,10 +6,29% 41,00 43,40 42,41 43,10 43,13 6.533 4.896.887.000
15/5/2020 41,37 40,55 -2,52% 40,31 42,95 41,21 40,45 40,55 8.614 6.046.731.200
14/5/2020 40,10 41,60 +3,43% 40,04 42,25 41,17 41,46 41,60 1.159 9.810.500.400
13/5/2020 40,18 40,22 +0,10% 39,47 40,97 40,20 40,21 40,22 5.099 4.559.592.300
12/5/2020 40,32 40,18 +0,85% 39,68 41,39 40,39 40,11 40,18 6.086 4.350.523.800
11/5/2020 40,73 39,84 -1,99% 39,84 41,57 40,72 39,84 40,03 3.574 2.363.892.000
8/5/2020 41,95 40,65 -1,09% 40,65 42,12 41,26 40,65 40,67 2.685 1.630.805.600
7/5/2020 42,01 41,10 -0,46% 40,79 43,05 41,83 41,10 41,36 6.084 4.065.396.200
6/5/2020 42,00 41,29 -1,05% 40,28 42,08 41,11 41,18 41,29 6.587 4.813.054.400
5/5/2020 43,25 41,73 -2,68% 41,73 43,70 42,42 41,73 41,91 3.917 3.031.421.700
4/5/2020 44,69 42,88 -5,32% 42,88 44,81 43,45 42,88 43,08 3.587 2.428.049.500
30/4/2020 45,67 45,29 -1,97% 45,22 47,01 45,70 45,21 45,40 2.935 2.816.366.500
29/4/2020 45,60 46,20 +2,55% 45,28 46,80 46,11 46,20 46,49 2.437 1.611.128.000
28/4/2020 45,21 45,05 +0,20% 44,80 46,08 45,50 45,05 45,10 3.707 2.568.447.900
27/4/2020 44,37 44,96 +2,55% 43,82 45,49 44,90 44,96 45,05 3.417 2.694.959.400
24/4/2020 45,01 43,84 -3,29% 41,75 45,38 43,48 43,83 43,89 5.498 4.472.372.400
23/4/2020 46,29 45,33 -1,03% 45,06 46,59 45,83 45,33 45,64 4.008 2.629.786.700
22/4/2020 46,70 45,80 -2,62% 45,46 47,43 46,13 45,72 45,80 7.838 5.771.813.500
20/4/2020 46,00 47,03 +0,64% 45,75 47,18 46,42 46,87 47,03 4.427 3.542.599.000
17/4/2020 47,10 46,73 +0,84% 46,31 47,89 47,03 46,73 46,91 3.072 2.353.522.200
16/4/2020 47,99 46,34 -2,50% 46,15 47,99 46,70 46,34 46,38 3.749 2.552.311.000
15/4/2020 45,61 47,53 +3,33% 45,31 47,53 46,40 47,00 47,53 5.490 3.798.413.000
14/4/2020 48,71 46,00 -3,81% 46,00 49,34 47,78 45,99 46,00 5.697 4.957.282.600
13/4/2020 48,04 47,82 -0,89% 46,80 48,34 47,62 47,73 47,82 1.661 1.305.452.900
9/4/2020 48,51 48,25 -0,31% 47,70 49,10 48,28 48,25 48,26 2.000 1.417.150.800
8/4/2020 46,05 48,40 +4,18% 45,62 48,46 47,51 48,17 48,40 4.495 3.799.032.800
7/4/2020 46,20 46,46 +2,58% 46,20 48,20 47,34 46,45 46,50 4.705 4.740.212.700
6/4/2020 43,35 45,29 +7,45% 42,73 45,29 44,59 45,29 45,30 3.504 3.042.465.400
3/4/2020 44,10 42,15 -4,20% 41,36 44,67 42,20 42,03 42,15 2.676 2.207.746.900
2/4/2020 43,57 44,00 +2,49% 43,23 44,79 43,98 43,77 44,00 2.837 2.020.573.500
1/4/2020 43,18 42,93 -4,43% 42,15 44,00 43,01 42,93 43,22 5.654 4.152.384.000
31/3/2020 45,81 44,92 -0,84% 44,21 46,62 45,01 44,57 44,92 3.989 3.200.470.800
30/3/2020 46,48 45,30 -0,88% 44,39 46,68 45,16 45,28 45,30 7.201 4.931.084.000
27/3/2020 46,35 45,70 -4,57% 45,47 48,43 46,23 45,70 45,71 2.820 2.646.358.900
26/3/2020 46,30 47,89 +2,75% 45,50 48,07 47,05 47,89 47,90 3.692 2.856.238.100
25/3/2020 46,20 46,61 +0,06% 45,35 48,66 47,02 46,60 46,61 4.099 3.721.238.400
24/3/2020 47,94 46,58 +1,00% 45,08 49,31 47,16 46,60 47,40 4.078 3.750.479.300
23/3/2020 48,16 46,12 -5,02% 46,00 48,84 47,18 46,12 47,08 2.702 2.018.021.300
20/3/2020 53,01 48,56 -4,48% 46,66 53,84 49,20 48,54 48,56 5.207 4.220.038.900
19/3/2020 46,51 50,84 +5,70% 45,33 54,14 49,86 50,77 50,84 4.909 5.046.256.800
18/3/2020 44,98 48,10 +2,41% 44,16 48,76 46,44 48,06 48,10 4.483 3.841.399.000
17/3/2020 48,26 46,97 -0,49% 45,71 48,75 47,02 46,95 47,00 8.351 6.214.522.600
16/3/2020 48,48 47,20 -11,81% 45,36 49,35 47,39 46,64 47,20 4.190 3.301.675.700
13/3/2020 52,81 53,52 +7,04% 48,79 53,96 51,34 53,42 53,55 764 8.642.606.200
12/3/2020 50,00 50,00 -6,44% 46,63 53,09 48,85 50,00 50,16 7.393 5.700.422.200
11/3/2020 53,27 53,44 -1,96% 50,18 54,03 52,00 53,43 53,49 6.127 5.640.013.200
10/3/2020 54,73 54,51 +3,08% 52,43 55,56 53,64 54,50 54,75 8.775 6.476.626.400
9/3/2020 52,00 52,88 -4,36% 51,34 53,15 52,22 52,88 52,89 6.860 5.261.475.600
6/3/2020 54,14 55,29 -0,79% 53,77 55,99 55,14 55,27 55,57 8.607 6.296.712.600
5/3/2020 59,35 55,73 -6,60% 54,79 59,71 57,39 55,73 55,90 8.032 6.406.787.300
4/3/2020 62,50 59,67 -3,74% 58,92 62,56 60,00 59,65 59,67 7.116 5.921.544.200
3/3/2020 61,73 61,99 +0,65% 60,75 62,87 61,72 61,40 61,99 5.064 4.824.752.000
2/3/2020 60,98 61,59 +1,00% 60,51 62,50 61,60 61,45 61,59 5.909 5.005.775.800
28/2/2020 60,00 60,98 +0,30% 58,52 60,98 59,89 60,61 61,00 8.438 7.529.042.800
27/2/2020 61,24 60,80 -1,55% 59,92 61,87 60,83 60,80 60,87 6.591 6.189.261.900
26/2/2020 61,90 61,76 -4,98% 60,63 62,03 61,51 61,48 61,76 4.420 4.392.271.600
21/2/2020 65,22 65,00 -0,57% 64,40 65,51 64,97 64,65 65,00 3.273 3.128.556.700
20/2/2020 65,49 65,37 +0,14% 64,40 65,72 65,23 65,30 65,37 4.577 4.651.504.200
19/2/2020 66,43 65,28 -1,63% 65,15 66,55 65,49 65,26 65,30 5.074 4.300.466.700
18/2/2020 67,27 66,36 -1,43% 65,89 67,27 66,51 66,36 66,49 2.318 1.992.206.800
17/2/2020 66,34 67,32 +1,92% 65,70 67,50 67,03 67,32 67,34 3.050 3.152.469.400
14/2/2020 66,37 66,05 -0,48% 65,54 67,01 66,00 65,92 66,05 2.489 2.206.525.600
13/2/2020 67,50 66,37 -2,11% 65,62 67,50 66,45 66,34 66,49 5.755 6.926.175.700
12/2/2020 67,43 67,80 +0,89% 66,62 68,23 67,58 67,80 67,82 4.296 6.236.399.600
11/2/2020 66,50 67,20 +1,60% 66,22 67,77 67,21 67,18 67,23 4.528 4.792.009.600
10/2/2020 66,24 66,14 -0,54% 65,83 67,43 66,47 66,14 66,56 7.004 8.016.020.600
7/2/2020 65,59 66,50 +0,99% 65,35 66,78 66,20 66,50 66,66 5.706 5.646.934.300
6/2/2020 65,96 65,85 +0,57% 65,65 66,22 65,90 65,85 65,86 4.551 4.674.425.300
5/2/2020 66,00 65,48 +0,18% 65,30 66,39 65,80 65,47 65,70 6.385 7.663.403.800
4/2/2020 65,81 65,36 -0,09% 64,29 66,47 64,87 65,12 65,36 6.397 5.630.835.400
3/2/2020 65,95 65,42 -1,07% 64,20 66,48 65,76 65,42 65,64 7.753 6.631.544.900
31/1/2020 65,25 66,13 +1,09% 65,02 66,95 66,21 66,13 66,30 7.098 6.562.722.200
30/1/2020 66,97 65,42 -2,34% 65,05 66,97 65,96 65,42 65,86 7.971 7.266.166.400
29/1/2020 64,93 66,99 +3,11% 64,41 66,99 65,61 66,77 66,99 6.863 6.303.676.000
28/1/2020 63,60 64,97 +2,38% 63,34 64,97 63,97 64,67 64,98 2.768 2.404.990.200
27/1/2020 65,00 63,46 -2,38% 63,14 65,00 63,55 63,46 63,47 2.853 4.123.404.600
24/1/2020 66,10 65,01 -1,59% 65,01 66,27 65,53 65,00 65,38 5.391 5.329.397.700
23/1/2020 65,81 66,06 +0,02% 65,10 66,06 65,56 66,05 66,08 2.365 2.272.500.900
22/1/2020 65,92 66,05 +0,18% 65,60 66,60 66,08 66,01 66,05 4.589 4.209.782.000
21/1/2020 66,46 65,93 -0,80% 65,37 66,76 66,07 65,93 66,02 5.099 5.002.911.200
20/1/2020 65,03 66,46 +2,21% 64,83 66,46 65,89 65,70 66,48 1.625 2.861.259.500
17/1/2020 65,23 65,02 -0,17% 64,72 65,72 65,14 65,00 65,20 2.698 2.899.501.500
16/1/2020 64,65 65,13 +0,76% 64,20 65,13 64,68 64,94 65,13 3.168 2.905.701.700
15/1/2020 65,20 64,64 -0,69% 64,13 65,66 64,66 64,61 64,64 4.804 4.351.877.100
14/1/2020 64,00 65,09 +1,94% 64,00 65,09 64,73 64,95 65,09 4.709 5.081.400.300
13/1/2020 63,99 63,85 -0,14% 63,60 65,33 64,33 63,85 63,89 4.789 4.325.870.800
10/1/2020 63,40 63,94 +1,15% 62,92 63,94 63,45 63,48 63,94 2.698 2.749.014.900
9/1/2020 63,10 63,21 +0,33% 62,82 63,67 63,24 63,15 63,21 2.951 3.102.038.900
8/1/2020 64,00 63,00 -1,07% 62,96 64,13 63,26 63,00 63,11 2.773 2.676.750.700
7/1/2020 63,80 63,68 -0,06% 62,97 64,02 63,46 63,61 63,71 2.676 2.403.341.400
6/1/2020 62,95 63,72 +1,95% 62,48 64,01 63,51 63,52 63,72 3.290 3.463.684.000
3/1/2020 63,81 62,50 -2,56% 62,50 64,55 63,26 62,50 63,50 3.013 5.033.111.600
2/1/2020 63,00 64,14 +2,23% 62,50 64,14 63,60 64,05 64,14 2.580 2.782.670.500
30/12/2019 62,74 62,74 -0,10% 62,30 63,39 62,90 62,74 62,80 2.753 2.807.417.600
27/12/2019 63,00 62,80 -1,16% 62,30 63,47 62,90 62,77 62,80 3.324 3.064.748.900
26/12/2019 62,99 63,54 +0,40% 62,96 64,09 63,69 63,54 63,78 1.473 1.582.770.000
23/12/2019 62,91 63,29 +0,64% 62,91 63,75 63,30 63,29 63,42 2.378 2.496.279.400
20/12/2019 62,02 62,89 +1,00% 62,02 63,44 62,86 62,88 62,92 4.214 5.843.652.400
19/12/2019 62,06 62,27 +0,34% 61,02 62,51 61,84 62,27 62,31 4.708 5.636.609.600
18/12/2019 61,46 62,06 +1,47% 60,80 62,24 61,69 62,05 62,06 3.948 4.668.752.300
17/12/2019 60,41 61,16 +0,92% 60,41 61,65 61,17 61,15 61,27 3.316 3.038.454.800
16/12/2019 60,28 60,60 +0,56% 60,16 61,15 60,52 60,58 60,61 2.594 2.736.739.900
13/12/2019 60,04 60,26 +0,43% 59,90 60,77 60,27 60,24 60,30 2.049 1.712.925.800
12/12/2019 59,40 60,00 +1,15% 59,20 60,29 59,86 59,96 60,00 2.737 2.240.646.100
11/12/2019 59,02 59,32 +0,51% 58,74 59,70 59,23 59,29 59,32 3.130 3.126.084.400
10/12/2019 59,57 59,02 -1,02% 58,76 59,57 59,03 59,02 59,05 2.684 2.345.527.300
9/12/2019 59,35 59,63 -0,05% 59,26 59,94 59,54 59,55 59,63 2.689 2.618.125.100
6/12/2019 60,05 59,66 -0,60% 59,60 60,54 59,97 59,66 59,73 2.391 2.003.844.700
5/12/2019 60,08 60,02 -0,08% 59,28 60,49 59,97 60,02 60,19 4.315 4.449.848.000
4/12/2019 60,00 60,07 +0,45% 59,88 60,41 60,15 60,06 60,12 2.422 3.282.000.200
3/12/2019 59,74 59,80 +0,61% 59,74 60,46 60,04 59,80 59,95 2.289 2.763.815.400
2/12/2019 60,00 59,44 -0,93% 59,44 60,23 59,78 59,43 59,95 5.166 5.749.545.600
29/11/2019 59,41 60,00 +1,69% 58,63 60,00 59,41 60,00 60,03 2.277 3.057.104.400
28/11/2019 59,28 59,00 -0,49% 58,65 59,35 59,01 58,91 59,00 2.445 2.046.090.300
27/11/2019 58,81 59,29 +1,13% 57,81 59,37 58,52 59,16 59,29 4.626 3.975.982.200
26/11/2019 59,99 58,63 -2,49% 58,44 60,69 59,18 58,63 58,77 5.885 6.682.531.700
25/11/2019 60,52 60,13 -0,41% 59,64 60,57 60,16 60,09 60,14 2.723 3.659.180.000
22/11/2019 59,81 60,38 +0,97% 59,29 60,46 60,02 60,38 60,41 4.479 4.761.395.000
21/11/2019 58,55 59,80 +2,13% 58,33 60,77 59,99 59,79 59,80 8.824 9.474.492.300
19/11/2019 58,19 58,55 +1,39% 58,01 58,71 58,43 58,49 58,55 3.591 3.894.709.200
18/11/2019 56,82 57,75 +2,89% 56,55 58,67 57,96 57,75 58,00 5.390 10.297.293.400
14/11/2019 56,70 56,13 -0,83% 55,75 57,20 56,37 56,12 56,37 6.363 5.752.598.600
13/11/2019 56,71 56,60 -0,98% 56,52 58,79 57,59 56,60 56,65 9.751 9.383.481.000
12/11/2019 56,01 57,16 +1,40% 55,83 57,36 56,57 57,02 57,16 5.883 6.992.715.600
11/11/2019 55,82 56,37 -0,04% 55,60 56,97 56,34 56,05 56,39 5.562 4.914.193.400
8/11/2019 56,00 56,39 +0,41% 55,08 56,73 56,07 56,00 56,39 8.047 6.301.692.800
7/11/2019 56,00 56,16 +0,30% 55,71 56,75 56,14 56,12 56,16 2.947 2.617.912.000
6/11/2019 56,18 55,99 -0,02% 55,42 56,67 56,04 55,98 56,00 5.035 4.349.877.100
5/11/2019 58,37 56,00 -3,86% 55,80 58,83 56,51 56,00 56,06 8.259 7.553.142.600
4/11/2019 58,28 58,25 +0,43% 57,53 58,85 58,20 58,21 58,25 3.424 3.163.303.100
1/11/2019 57,40 58,00 +1,05% 57,04 58,43 57,98 58,00 58,05 3.432 3.593.386.300
31/10/2019 56,20 57,40 +2,14% 55,41 57,84 56,93 57,25 57,45 6.392 8.144.048.300
30/10/2019 56,40 56,20 -0,86% 55,43 56,40 55,95 56,16 56,20 2.177 1.829.875.000
29/10/2019 57,74 56,69 -1,08% 56,49 58,07 57,02 56,69 56,70 3.547 3.351.800.800
28/10/2019 57,04 57,31 +0,97% 56,68 58,47 57,53 57,31 57,48 3.940 6.443.038.100
25/10/2019 57,08 56,76 -0,07% 56,66 57,28 56,84 56,76 56,90 1.874 1.629.111.500
24/10/2019 57,25 56,80 -0,49% 56,57 57,58 57,00 56,76 56,80 3.353 3.237.800.900
23/10/2019 57,20 57,08 +0,09% 56,69 57,45 57,04 57,00 57,08 2.422 2.478.124.600
22/10/2019 56,75 57,03 0,00% 56,75 57,92 57,33 57,03 57,22 1.884 1.976.184.200
21/10/2019 56,70 57,03 +0,58% 56,50 57,34 57,00 57,03 57,13 2.491 2.703.770.000
18/10/2019 56,12 56,70 +0,05% 55,80 56,94 56,62 56,54 56,92 2.106 2.766.723.100
17/10/2019 57,51 56,67 -1,34% 56,60 58,05 57,18 56,67 56,74 2.567 2.113.982.700
16/10/2019 56,71 57,44 +1,31% 56,06 57,44 56,93 57,39 57,44 2.328 2.574.736.700
15/10/2019 56,88 56,70 0,00% 56,61 57,30 56,81 56,69 56,70 3.026 2.755.326.400
14/10/2019 56,60 56,70 +0,30% 56,44 57,20 56,73 56,66 56,70 2.860 2.140.556.600
11/10/2019 55,72 56,53 +1,71% 55,72 56,84 56,53 56,35 56,53 2.438 1.946.384.700
10/10/2019 55,33 55,58 +0,47% 55,33 56,27 55,95 55,58 55,63 2.543 2.003.107.000
9/10/2019 55,29 55,32 +0,73% 55,00 55,90 55,47 55,31 55,59 2.828 2.260.210.000
8/10/2019 56,17 54,92 -1,74% 54,67 56,44 55,68 54,92 55,11 4.596 4.041.892.000
7/10/2019 56,82 55,89 -2,03% 55,89 56,84 56,48 55,89 56,00 4.063 3.693.338.900
4/10/2019 56,97 57,05 +0,62% 56,04 57,40 56,75 57,05 57,06 3.148 2.476.341.900
3/10/2019 56,21 56,70 +0,89% 55,80 57,22 56,35 56,23 56,71 6.735 5.777.280.900
2/10/2019 57,54 56,20 -2,80% 56,20 57,54 56,83 56,20 56,32 5.329 4.708.048.400
1/10/2019 59,00 57,82 -1,82% 57,82 59,37 58,26 57,82 57,94 3.421 3.513.739.900
30/9/2019 58,85 58,89 +0,20% 58,37 59,99 59,18 58,89 58,95 4.959 4.714.856.200
27/9/2019 58,59 58,77 +0,05% 58,49 59,19 58,77 58,65 58,77 3.157 3.407.236.900
26/9/2019 58,69 58,74 +0,58% 58,56 59,39 59,02 58,74 58,84 3.340 3.150.218.800
25/9/2019 59,20 58,40 -1,85% 58,29 59,30 58,81 58,40 58,80 3.731 3.583.475.000
24/9/2019 58,53 59,50 +1,71% 57,94 59,75 59,11 59,39 59,50 5.940 5.584.243.900
23/9/2019 58,01 58,50 +1,39% 57,55 59,06 58,57 58,50 58,79 4.183 3.625.316.600
20/9/2019 58,35 57,70 -1,01% 57,52 58,51 57,82 57,70 57,85 3.277 4.787.941.000
19/9/2019 57,83 58,29 +0,83% 57,83 59,05 58,53 57,96 58,29 4.680 4.173.199.900
18/9/2019 57,54 57,81 +1,01% 57,09 58,39 57,94 57,81 58,06 3.552 3.296.109.100
17/9/2019 56,42 57,23 +1,49% 56,42 58,28 57,54 57,23 57,24 4.880 4.285.133.000
16/9/2019 57,14 56,39 -1,33% 56,39 58,18 57,23 56,38 56,39 4.662 3.913.755.800
13/9/2019 58,50 57,15 -2,02% 57,15 58,82 58,13 57,15 57,46 3.861 3.463.848.700
12/9/2019 57,51 58,33 +1,76% 57,42 59,02 58,47 58,22 58,33 5.024 4.796.357.600
11/9/2019 55,93 57,32 +3,00% 55,92 58,42 57,67 57,27 57,32 7.011 7.339.176.500
10/9/2019 56,25 55,65 -0,78% 55,50 56,50 55,84 55,60 56,00 5.991 4.794.641.400
9/9/2019 57,06 56,09 -1,63% 56,09 57,60 56,86 56,09 56,53 7.112 7.290.297.400
6/9/2019 55,83 57,02 +2,65% 55,83 57,39 56,78 56,95 57,11 4.880 5.930.394.600
5/9/2019 56,17 55,55 -0,63% 55,55 56,63 56,05 55,55 55,80 5.833 5.586.990.100
4/9/2019 57,14 55,90 -1,67% 55,44 57,14 56,15 55,88 56,29 8.464 7.385.694.500
3/9/2019 57,20 56,85 -0,26% 55,88 57,20 56,56 56,38 56,85 7.288 6.977.072.600
2/9/2019 56,05 57,00 +1,79% 55,87 57,90 57,14 56,99 57,00 7.897 6.650.771.100
30/8/2019 55,82 56,00 +1,82% 54,58 56,18 55,55 56,00 56,09 7.030 6.778.845.800
29/8/2019 55,20 55,00 +0,73% 54,17 55,62 54,91 55,00 55,10 7.360 7.660.529.400
28/8/2019 53,92 54,60 +0,61% 52,90 55,47 54,44 54,55 54,66 5.716 5.535.493.900
27/8/2019 54,74 54,27 -0,35% 53,11 54,78 54,14 54,18 54,27 9.541 9.136.961.200
26/8/2019 55,27 54,46 -0,31% 54,19 55,77 55,01 54,46 54,50 7.408 5.847.509.400
23/8/2019 53,23 54,63 +2,11% 52,73 56,48 55,11 54,63 54,79 145 10.135.829.100
22/8/2019 53,77 53,50 0,00% 53,18 54,25 53,60 53,50 53,60 3.432 2.716.160.000
21/8/2019 54,10 53,50 -0,52% 53,10 54,54 53,65 53,50 53,54 5.572 4.131.258.500
20/8/2019 53,45 53,78 +0,50% 52,76 54,24 53,45 53,78 54,11 7.564 5.605.095.300
19/8/2019 53,80 53,51 -0,54% 53,40 54,63 53,93 53,50 53,51 6.141 4.968.672.000
16/8/2019 53,20 53,80 +1,70% 53,20 54,38 53,84 53,79 53,80 5.594 4.430.043.600
15/8/2019 54,40 52,90 -1,58% 52,81 54,40 53,26 52,90 53,07 7.522 6.756.398.700
14/8/2019 54,64 53,75 -2,15% 53,36 54,88 54,19 53,63 53,75 5.449 7.114.251.600
13/8/2019 55,90 54,93 -1,54% 54,46 55,95 54,97 54,90 54,93 7.005 5.786.476.100
12/8/2019 55,69 55,79 +0,29% 53,98 55,80 55,00 55,73 55,90 5.669 4.874.679.700
9/8/2019 54,76 55,63 +1,59% 54,35 56,00 55,19 55,62 55,63 3.794 3.203.343.400
8/8/2019 54,53 54,76 +0,94% 53,94 55,22 54,72 54,75 54,93 6.224 5.368.670.000
7/8/2019 52,76 54,25 +2,88% 52,41 54,49 53,87 54,25 54,50 8.145 7.002.109.800
6/8/2019 52,01 52,73 +1,64% 52,01 53,39 52,74 52,72 53,13 5.737 4.763.094.500
5/8/2019 52,52 51,88 -2,21% 51,75 52,69 52,16 51,86 51,90 8.938 7.224.458.700
2/8/2019 53,40 53,05 +0,28% 51,90 53,75 52,70 53,05 53,09 7.291 5.760.017.600
1/8/2019 51,87 52,90 +1,54% 51,87 54,08 52,96 52,79 52,98 8.770 6.692.012.300
31/7/2019 52,00 52,10 +0,70% 51,15 52,15 51,79 52,10 52,11 3.955 3.154.610.300
30/7/2019 51,91 51,74 +0,08% 51,38 52,16 51,87 51,74 51,91 1.710 1.129.267.900
29/7/2019 51,96 51,70 +0,37% 51,59 52,32 51,86 51,70 51,95 2.555 1.906.187.500
26/7/2019 51,92 51,51 -0,50% 51,34 52,80 51,95 51,51 51,91 4.317 2.939.020.700
25/7/2019 51,89 51,77 +0,27% 51,00 52,20 51,45 51,73 51,77 3.776 2.592.716.000
24/7/2019 51,33 51,63 +1,10% 51,29 52,03 51,59 51,63 51,70 4.643 6.037.148.900
23/7/2019 51,01 51,07 +0,20% 50,41 51,50 50,93 51,06 51,21 3.939 2.927.033.300
22/7/2019 51,55 50,97 -0,89% 50,36 51,84 51,01 50,76 50,97 4.969 3.799.191.100
19/7/2019 52,69 51,43 -2,24% 51,43 52,93 51,84 51,43 51,62 2.195 1.866.792.500
18/7/2019 52,41 52,61 +0,79% 51,94 52,61 52,19 52,24 52,61 2.776 2.736.635.600
17/7/2019 52,01 52,20 +0,38% 51,75 52,60 52,02 52,00 52,20 2.425 1.935.296.300
16/7/2019 52,55 52,00 -0,57% 51,85 52,93 52,21 51,98 52,00 4.041 4.400.343.700
15/7/2019 53,32 52,30 -1,80% 52,30 54,05 52,71 52,26 52,30 2.756 3.270.625.400
12/7/2019 55,00 53,26 -3,16% 53,21 55,12 53,81 53,26 53,89 4.195 4.209.754.700
11/7/2019 55,49 55,00 0,00% 54,18 55,49 54,74 54,76 55,00 2.418 2.333.416.500
10/7/2019 55,10 55,00 +0,44% 55,00 56,15 55,45 55,00 55,05 5.034 5.674.109.500
8/7/2019 54,45 54,76 +0,48% 54,39 55,08 54,75 54,73 54,85 2.445 2.054.582.000
5/7/2019 53,57 54,50 +1,87% 53,40 54,85 54,44 54,45 54,50 4.029 3.414.688.400
4/7/2019 52,57 53,50 +2,77% 52,41 53,90 53,17 53,48 53,50 2.584 4.452.188.000
3/7/2019 51,81 52,06 +0,13% 51,36 52,49 51,94 52,06 52,27 3.087 2.418.953.400
2/7/2019 51,61 51,99 +0,95% 51,60 52,94 52,34 51,98 51,99 5.284 4.089.055.200
1/7/2019 52,12 51,50 -0,35% 51,50 52,43 51,77 51,50 51,60 2.453 1.916.569.600
28/6/2019 51,95 51,68 -0,27% 51,25 52,20 51,64 51,68 52,00 6.374 5.404.807.500
27/6/2019 52,60 51,82 -1,11% 51,00 52,60 51,56 51,82 51,90 6.587 6.023.768.700
26/6/2019 52,50 52,40 -0,83% 51,80 52,89 52,35 52,40 52,81 4.256 3.392.381.500
25/6/2019 54,01 52,84 -1,84% 52,84 54,11 53,20 52,84 53,00 3.704 2.723.580.600
24/6/2019 54,15 53,83 -0,59% 53,83 54,70 54,26 53,83 54,07 3.094 2.782.228.400
21/6/2019 54,23 54,15 +0,56% 53,56 54,62 54,03 54,09 54,15 2.216 2.393.392.800
19/6/2019 53,95 53,85 +0,13% 53,30 54,07 53,75 53,85 53,98 4.352 3.383.780.400
18/6/2019 53,71 53,78 +0,41% 53,48 54,48 53,95 53,78 53,96 5.536 4.800.691.200
17/6/2019 53,13 53,56 +1,25% 52,20 53,69 53,26 53,27 53,56 4.230 4.165.351.800
14/6/2019 52,87 52,90 -0,19% 52,20 53,22 52,55 52,73 52,90 3.082 2.413.311.100
13/6/2019 53,32 53,00 -0,80% 52,44 53,64 52,89 52,81 53,00 2.991 2.091.863.600
12/6/2019 54,19 53,43 -0,84% 53,00 54,93 53,76 53,20 53,43 6.455 4.833.533.800
11/6/2019 55,72 53,88 -2,92% 53,72 55,80 54,50 53,88 53,98 6.588 5.676.824.600
10/6/2019 55,41 55,50 -0,02% 55,09 56,35 55,74 55,48 55,50 2.959 3.029.713.900
7/6/2019 54,51 55,51 +1,83% 54,26 56,07 55,20 55,50 55,70 4.060 4.488.313.800
6/6/2019 54,61 54,51 -0,16% 53,88 55,00 54,37 54,51 54,76 2.867 2.271.888.600
5/6/2019 53,70 54,60 +1,68% 53,00 54,86 54,27 54,57 54,60 5.611 4.828.922.500
4/6/2019 54,34 53,70 -0,43% 53,51 55,00 54,11 53,70 53,94 4.992 4.097.326.100
3/6/2019 53,00 53,93 +1,75% 52,88 54,66 53,82 53,80 53,93 5.873 4.472.532.900
31/5/2019 52,08 53,00 +1,36% 51,77 53,82 52,94 52,97 53,00 6.871 7.401.073.100
30/5/2019 51,99 52,29 +1,73% 51,26 52,29 51,69 52,00 52,29 2.821 2.347.527.500
29/5/2019 52,45 51,40 -1,93% 51,40 53,18 52,07 51,39 51,51 5.881 4.298.084.300
28/5/2019 51,30 52,41 +2,38% 50,58 53,50 52,19 52,10 52,41 5.261 6.304.048.900
27/5/2019 51,80 51,19 -0,79% 51,04 52,12 51,56 51,19 51,33 2.164 1.752.066.900
24/5/2019 52,19 51,60 -0,88% 51,51 52,39 51,78 51,60 51,78 5.510 4.220.597.000
23/5/2019 51,90 52,06 +2,04% 51,41 52,31 51,87 52,00 52,06 5.043 3.442.764.700
22/5/2019 50,82 51,02 +0,61% 50,51 51,02 50,73 50,75 51,02 3.451 3.074.166.100
21/5/2019 50,00 50,71 +2,03% 49,72 50,85 50,38 50,71 50,72 4.573 2.816.105.100
20/5/2019 49,63 49,70 +1,04% 49,12 49,94 49,68 49,69 49,93 2.536 1.792.574.400
17/5/2019 49,70 49,19 -0,63% 48,98 50,03 49,52 49,19 49,25 3.379 3.503.588.800
16/5/2019 50,28 49,50 -1,79% 48,86 50,50 49,43 49,50 49,67 3.859 2.857.697.400
15/5/2019 51,17 50,40 -1,75% 49,47 51,17 50,27 50,28 50,40 6.192 6.665.612.600
14/5/2019 51,55 51,30 -0,19% 51,16 51,95 51,51 51,30 51,51 3.591 2.475.397.200
13/5/2019 51,99 51,40 -1,15% 51,16 52,00 51,50 51,31 51,40 3.860 2.745.560.600
10/5/2019 52,14 52,00 -0,27% 51,03 52,35 51,79 52,00 52,01 5.064 3.700.508.400
9/5/2019 53,19 52,14 -2,58% 51,87 53,34 52,42 52,00 52,14 4.472 3.347.595.000
8/5/2019 53,27 53,52 +0,83% 52,50 54,00 53,23 53,51 53,52 5.140 4.693.347.300
7/5/2019 52,50 53,08 +1,59% 51,82 53,38 52,54 52,88 53,08 7.747 5.967.773.400
6/5/2019 51,51 52,25 -0,19% 51,51 52,92 52,26 52,25 52,30 5.135 3.843.455.800
3/5/2019 54,04 52,35 -3,64% 52,35 54,35 53,06 52,35 52,56 4.519 3.895.833.300
2/5/2019 54,21 54,33 +0,39% 53,80 54,76 54,31 54,28 54,37 2.274 2.196.644.400
30/4/2019 55,96 54,12 -2,13% 54,00 55,96 54,39 54,11 54,33 4.560 3.507.642.400
29/4/2019 57,00 55,30 -2,28% 55,15 57,00 55,67 55,29 55,30 3.360 2.534.373.400
26/4/2019 56,30 56,59 +0,66% 55,66 56,85 56,16 56,32 56,59 1.723 1.316.965.000
25/4/2019 56,01 56,22 +0,12% 55,15 56,49 55,99 56,22 56,35 2.591 2.304.788.900
24/4/2019 56,38 56,15 -0,23% 55,57 56,83 56,17 55,94 56,15 2.955 2.242.500.500
23/4/2019 55,89 56,28 +0,68% 55,37 57,07 56,40 56,28 56,52 2.251 1.828.796.900
22/4/2019 55,41 55,90 +1,05% 55,27 56,00 55,67 55,80 55,90 1.181 1.208.230.000
18/4/2019 56,50 55,32 -1,93% 55,11 56,61 55,58 55,32 55,75 3.440 2.843.959.300
17/4/2019 56,00 56,41 +0,73% 56,00 56,97 56,52 56,12 56,42 4.368 3.396.931.300
16/4/2019 54,68 56,00 +3,17% 53,95 56,74 56,00 55,82 56,00 3.779 2.926.838.500
15/4/2019 54,05 54,28 +1,23% 54,05 55,44 54,72 54,28 54,74 3.020 2.442.241.400
12/4/2019 53,40 53,62 0,00% 52,80 54,78 53,86 53,62 53,69 2.564 1.910.545.200
11/4/2019 53,14 53,62 +0,90% 53,00 54,45 53,91 53,62 53,90 2.952 2.805.625.100
10/4/2019 54,44 53,14 -2,39% 51,96 54,58 53,29 53,07 53,14 6.391 8.010.377.400
9/4/2019 55,69 54,44 -2,42% 54,22 55,69 54,63 54,44 54,45 4.041 3.388.849.500
8/4/2019 55,27 55,79 +1,44% 54,56 55,87 55,39 55,70 55,79 3.402 2.500.901.900
5/4/2019 53,99 55,00 +2,75% 53,30 55,00 54,16 55,00 55,01 3.436 3.076.540.800
4/4/2019 54,58 53,53 -1,18% 53,22 54,71 53,74 53,40 53,55 3.195 2.506.657.000
3/4/2019 53,87 54,17 +1,79% 53,04 54,88 53,97 53,96 54,17 4.455 3.661.953.200
2/4/2019 53,38 53,22 -0,17% 53,22 53,91 53,52 53,22 53,59 2.381 1.898.529.600
1/4/2019 53,67 53,31 -0,97% 53,00 54,11 53,57 53,31 53,44 4.368 3.479.010.600
29/3/2019 53,95 53,83 +0,20% 53,00 54,11 53,55 53,68 53,83 2.468 2.056.476.000
28/3/2019 53,02 53,72 +1,07% 53,00 53,78 53,39 53,71 53,77 3.069 2.237.787.300
27/3/2019 53,90 53,15 -2,46% 52,79 54,54 53,33 53,00 53,15 5.317 4.312.492.400
26/3/2019 54,38 54,49 +1,70% 53,18 54,54 54,05 54,23 54,49 5.009 4.069.220.600
25/3/2019 53,72 53,58 +0,07% 52,70 53,74 53,21 53,34 53,59 4.326 3.185.163.400
22/3/2019 53,31 53,54 -0,83% 53,31 54,65 54,03 53,54 53,64 4.452 3.566.595.900
21/3/2019 55,29 53,99 -1,84% 53,11 55,48 53,98 53,94 53,99 4.271 3.150.295.100
20/3/2019 55,94 55,00 -2,34% 54,76 56,04 55,30 55,00 55,15 4.182 3.376.449.600
19/3/2019 55,44 56,32 +1,46% 55,05 56,32 55,86 56,00 56,33 5.718 4.771.564.200
18/3/2019 55,09 55,51 +0,76% 54,88 55,74 55,25 55,50 55,51 5.354 4.073.954.900
15/3/2019 55,39 55,09 +0,13% 54,50 55,80 54,91 55,01 55,09 3.850 4.755.240.900
14/3/2019 56,45 55,02 -1,79% 54,36 56,46 55,10 55,01 55,11 5.558 4.627.585.500
13/3/2019 55,39 56,02 +0,48% 55,39 56,69 56,15 56,02 56,15 4.541 3.629.709.400
12/3/2019 55,61 55,75 +0,78% 54,76 55,80 55,52 55,72 55,75 5.119 4.843.966.800
11/3/2019 55,00 55,32 +0,58% 54,54 55,76 55,08 55,15 55,32 5.042 4.492.261.900
8/3/2019 54,86 55,00 +0,68% 53,96 55,69 54,71 55,00 55,01 3.024 2.737.989.300
7/3/2019 55,89 54,63 -1,74% 54,56 56,03 54,88 54,63 54,70 3.497 2.895.963.800
6/3/2019 56,48 55,60 -0,16% 54,43 56,50 55,47 55,60 55,69 8.609 6.383.000.700
1/3/2019 56,60 55,69 -0,62% 55,11 56,75 55,67 55,33 55,69 4.710 3.668.320.300
28/2/2019 57,42 56,04 -2,18% 56,00 57,42 56,35 56,04 56,40 4.073 4.354.591.900
27/2/2019 57,85 57,29 -0,45% 55,87 57,85 56,92 57,25 57,32 6.654 5.511.865.800
26/2/2019 58,99 57,55 -2,46% 56,42 59,24 57,47 57,51 57,55 6.555 6.547.164.400
25/2/2019 59,48 59,00 -1,12% 58,50 60,10 59,11 58,91 59,00 5.819 4.934.676.200
22/2/2019 58,79 59,67 +2,17% 57,95 59,67 58,95 59,25 59,67 7.013 6.215.952.600
21/2/2019 58,40 58,40 +0,12% 56,86 59,27 58,14 58,40 58,70 9.463 8.452.888.300
20/2/2019 59,30 58,33 -1,52% 58,31 59,58 58,98 58,33 58,61 9.255 7.582.302.500
19/2/2019 59,63 59,23 +0,08% 58,80 59,83 59,23 59,23 59,34 2.563 2.477.026.200
18/2/2019 59,06 59,18 +0,24% 58,34 60,58 59,74 59,18 59,90 3.654 3.592.471.000
15/2/2019 60,22 59,04 -1,60% 58,79 60,23 59,32 59,04 59,19 7.686 6.279.897.900
14/2/2019 60,94 60,00 -0,74% 58,41 61,41 59,69 59,99 60,11 9.320 8.277.397.600
13/2/2019 63,05 60,45 -4,02% 60,00 63,47 61,85 60,45 60,54 7.683 8.302.232.400
12/2/2019 60,29 62,98 +4,74% 60,13 63,30 62,18 62,86 63,00 8.875 8.262.157.000
11/2/2019 61,00 60,13 -0,96% 59,13 61,90 60,08 60,12 60,52 5.939 5.156.804.600
8/2/2019 57,87 60,71 +4,91% 57,75 61,15 60,26 60,71 60,99 7.551 8.824.410.100
7/2/2019 57,66 57,87 +0,56% 57,58 59,12 58,34 57,83 57,87 4.702 4.209.303.600
6/2/2019 58,00 57,55 -1,10% 57,55 58,87 58,21 57,50 57,55 4.303 3.792.093.100
5/2/2019 57,59 58,19 +1,25% 57,34 59,02 58,28 58,19 58,37 4.437 3.411.874.600
4/2/2019 57,27 57,47 +1,59% 56,00 57,89 57,03 57,43 57,47 4.327 3.531.751.800
1/2/2019 56,05 56,57 +0,87% 55,45 58,19 57,04 56,53 56,63 9.220 6.883.929.200
31/1/2019 55,81 56,08 +1,96% 55,76 57,95 56,90 56,08 57,00 8.009 7.228.428.800
30/1/2019 52,90 55,00 +4,29% 52,90 55,24 54,40 54,92 55,00 5.115 4.552.765.000
29/1/2019 54,62 52,74 -3,46% 52,33 55,03 53,32 52,74 52,96 7.642 5.884.752.200
28/1/2019 54,49 54,63 -0,02% 53,78 55,24 54,73 54,62 54,78 5.174 4.350.009.200
24/1/2019 54,99 54,64 -0,24% 53,75 55,24 54,72 54,64 54,87 4.928 5.055.816.400
23/1/2019 54,61 54,77 +0,44% 54,11 55,84 54,63 54,46 54,77 5.980 4.730.586.200
22/1/2019 54,39 54,53 +0,81% 53,71 56,20 55,62 54,53 55,00 6.146 6.104.199.600
21/1/2019 54,40 54,09 -0,57% 54,09 55,75 55,00 54,09 54,74 3.336 3.130.894.600
18/1/2019 53,45 54,40 +2,54% 53,40 54,94 54,29 54,40 54,43 4.787 3.654.403.600
17/1/2019 53,05 53,05 -0,09% 52,25 53,75 52,95 53,05 53,39 3.829 3.222.417.900
16/1/2019 54,65 53,10 -1,85% 52,89 54,65 53,32 53,10 53,43 4.629 4.028.331.100
15/1/2019 54,59 54,10 -1,37% 54,07 54,80 54,34 54,10 54,19 1.891 2.008.591.800
14/1/2019 53,96 54,85 +1,93% 53,45 54,96 54,33 54,55 54,85 3.938 3.355.257.100
11/1/2019 51,05 53,81 +5,41% 50,50 54,02 52,84 53,78 53,81 7.029 7.659.187.700
10/1/2019 50,35 51,05 +1,69% 50,35 51,64 51,23 51,01 51,39 5.271 3.613.054.700
9/1/2019 50,79 50,20 -0,40% 49,76 51,46 50,46 50,20 50,30 6.042 5.476.297.600
8/1/2019 49,77 50,40 +2,46% 49,07 50,73 50,22 50,25 50,57 6.327 4.955.993.300
7/1/2019 48,25 49,19 +2,01% 48,12 49,27 48,89 48,99 49,19 3.533 3.109.401.600
4/1/2019 50,11 48,22 -4,25% 48,21 50,36 48,69 48,22 48,25 6.681 6.045.988.900
3/1/2019 51,46 50,36 -3,17% 49,90 51,87 50,39 50,07 50,36 3.963 3.243.560.400
2/1/2019 51,70 52,01 -0,27% 51,36 52,50 51,89 52,00 52,01 2.980 2.493.092.600
28/12/2018 51,60 52,15 +1,96% 51,30 52,75 52,22 52,15 52,40 2.886 2.540.763.700
27/12/2018 51,00 51,15 +1,45% 50,65 51,71 51,17 51,02 51,15 1.747 1.527.109.800
26/12/2018 51,19 50,42 -1,50% 50,02 51,19 50,48 50,33 50,42 1.974 1.466.119.000
21/12/2018 50,64 51,19 +0,33% 50,24 52,18 51,27 51,13 51,19 2.388 2.829.201.700
20/12/2018 51,01 51,02 +0,04% 50,41 52,20 51,12 50,98 51,02 2.555 1.764.317.100
19/12/2018 51,75 51,00 -0,66% 51,00 52,30 51,68 50,93 51,00 2.754 1.921.258.300
18/12/2018 51,79 51,34 +0,47% 51,00 51,79 51,38 51,19 51,34 2.324 1.893.158.400
17/12/2018 51,87 51,10 -1,45% 51,10 52,42 51,58 51,10 51,24 1.857 1.554.315.000
14/12/2018 52,50 51,85 -1,24% 51,85 53,25 52,40 51,80 51,95 2.880 2.847.692.800
13/12/2018 54,00 52,50 -2,56% 52,12 54,03 52,67 52,50 52,51 4.665 3.958.331.200
12/12/2018 54,48 53,88 -0,22% 53,73 54,73 54,12 53,88 54,00 3.517 2.950.901.400
11/12/2018 55,27 54,00 -2,26% 53,53 55,28 54,07 54,00 54,01 2.130 2.609.534.100
10/12/2018 55,29 55,25 -0,09% 54,63 55,91 55,32 54,85 55,25 4.862 3.837.852.000
7/12/2018 55,28 55,30 +0,04% 55,28 56,29 55,82 55,30 55,69 4.722 4.377.604.100
6/12/2018 54,50 55,28 +1,13% 54,26 55,85 54,98 55,28 55,55 6.085 4.966.512.200
5/12/2018 52,24 54,66 +3,80% 52,24 54,74 54,17 54,26 54,67 5.649 4.930.561.800
4/12/2018 53,16 52,66 -1,02% 51,48 53,48 52,26 52,30 52,66 5.075 4.979.652.300
3/12/2018 52,38 53,20 +2,58% 52,00 53,49 52,89 53,07 53,20 5.440 4.225.994.200
30/11/2018 53,55 51,86 -2,97% 51,86 53,88 52,40 51,86 52,04 3.702 4.263.829.700
29/11/2018 53,99 53,45 -1,00% 53,20 54,06 53,58 53,37 53,45 3.461 3.341.048.600
28/11/2018 53,00 53,99 +1,31% 52,59 53,99 53,39 53,90 53,99 4.779 3.502.101.300
27/11/2018 53,02 53,29 -1,75% 52,79 53,85 53,16 53,23 53,30 4.847 3.360.281.700
26/11/2018 54,38 54,24 +0,50% 54,03 55,00 54,51 54,24 54,51 3.400 3.178.509.600
23/11/2018 54,19 53,97 +0,73% 53,30 54,46 53,71 53,70 53,97 3.142 2.639.130.800
22/11/2018 53,72 53,58 +0,71% 53,41 54,45 53,83 53,58 53,70 2.556 2.023.647.000
21/11/2018 52,66 53,20 +0,87% 51,79 53,58 53,04 53,00 53,25 5.155 3.921.935.700
19/11/2018 54,14 52,74 -2,75% 52,01 54,49 52,93 52,55 52,74 4.378 3.677.621.800
16/11/2018 54,27 54,23 -0,28% 53,24 54,82 54,21 54,23 54,45 3.128 2.531.353.000
14/11/2018 54,77 54,38 -0,71% 52,63 55,23 53,68 54,28 54,39 6.323 5.215.538.800
13/11/2018 53,83 54,77 +1,86% 53,43 55,39 54,48 54,46 54,77 5.384 4.636.381.100
12/11/2018 52,58 53,77 +1,40% 52,40 53,77 53,13 53,76 53,77 2.413 1.633.843.500
9/11/2018 54,27 53,03 -1,43% 52,42 54,50 53,35 53,03 53,36 3.469 2.522.672.600
8/11/2018 53,39 53,80 +1,36% 53,26 54,90 54,15 53,80 53,84 3.456 3.095.668.400
7/11/2018 55,43 53,08 -3,79% 52,12 55,43 53,14 52,86 53,08 4.258 3.613.200.400
6/11/2018 57,80 55,17 -4,63% 54,77 57,80 56,16 55,06 55,17 6.318 5.528.408.300
5/11/2018 56,49 57,85 +1,33% 56,49 58,89 58,07 57,85 57,90 7.699 7.241.285.700
1/11/2018 54,58 57,09 +4,98% 54,21 57,45 56,25 57,05 57,09 9.558 9.465.145.000
31/10/2018 54,40 54,38 +1,17% 53,20 54,84 54,14 54,37 54,59 6.177 4.654.419.700
30/10/2018 52,93 53,75 +2,13% 52,03 53,96 53,20 53,47 53,75 8.745 6.125.492.900
29/10/2018 53,02 52,63 +0,32% 51,52 53,49 52,72 52,63 52,75 7.285 5.766.735.800
26/10/2018 52,59 52,46 +0,25% 50,68 52,71 51,94 52,20 52,46 5.687 4.935.138.400
25/10/2018 52,86 52,33 -1,26% 52,17 53,98 52,85 52,33 52,45 7.912 5.679.372.700
24/10/2018 54,00 53,00 -1,36% 52,77 54,70 53,62 52,91 53,00 3.746 2.999.783.800
23/10/2018 54,30 53,73 -0,50% 53,37 54,44 53,88 53,73 53,99 5.578 4.210.834.400
22/10/2018 54,54 54,00 +1,20% 53,77 54,84 54,23 53,96 54,00 3.669 3.421.331.700
19/10/2018 52,40 53,36 +2,22% 52,40 53,93 53,44 53,36 53,54 5.219 4.782.005.500
18/10/2018 53,20 52,20 -2,70% 51,27 53,99 52,06 52,10 52,20 8.732 8.074.571.000
17/10/2018 54,59 53,65 -2,08% 53,18 54,91 53,69 53,50 53,65 4.343 3.712.212.500
16/10/2018 54,96 54,79 +0,22% 53,84 55,30 54,90 54,79 54,82 6.046 4.710.977.200
15/10/2018 54,65 54,67 +0,51% 54,32 55,15 54,77 54,54 54,67 3.213 2.620.847.500
11/10/2018 55,36 54,39 -0,57% 54,36 55,81 54,93 54,36 54,39 4.199 2.931.858.800
10/10/2018 55,55 54,70 -1,44% 54,09 56,55 55,50 54,70 54,98 7.401 6.871.753.400
9/10/2018 56,99 55,50 -2,17% 55,22 57,18 56,12 55,49 55,50 3.866 3.094.103.100
8/10/2018 60,00 56,73 -3,88% 55,77 60,00 57,20 56,73 56,92 8.323 6.436.853.900
5/10/2018 58,93 59,02 -0,14% 58,93 60,00 59,53 59,02 59,55 2.918 2.385.037.900
4/10/2018 59,88 59,10 -0,81% 58,92 60,71 59,95 59,09 59,10 5.879 5.916.746.100
3/10/2018 61,05 59,58 -1,19% 58,93 62,00 60,47 59,57 59,58 5.106 4.624.222.300
2/10/2018 59,95 60,30 +1,77% 59,37 60,88 60,23 60,30 60,40 2.469 2.237.683.000
1/10/2018 59,64 59,25 -0,07% 58,92 60,23 59,39 59,20 59,28 2.818 2.217.980.200
28/9/2018 58,33 59,29 +0,59% 58,00 59,69 59,18 59,28 59,39 4.090 3.830.820.800
27/9/2018 60,36 58,94 -2,11% 58,86 61,05 59,68 58,94 59,21 4.409 3.938.553.300
26/9/2018 57,84 60,21 +4,84% 57,68 60,50 59,48 60,15 60,28 6.771 6.335.665.800
25/9/2018 56,66 57,43 +0,05% 56,65 58,04 57,64 57,43 57,59 3.067 2.873.447.900
24/9/2018 56,42 57,40 +1,57% 56,13 58,14 57,45 57,40 57,49 4.736 3.607.777.000
21/9/2018 57,07 56,51 -1,03% 56,51 57,55 56,83 56,50 56,72 4.585 5.731.970.200
20/9/2018 58,69 57,10 -2,31% 56,92 59,45 57,69 57,08 57,36 5.133 3.888.941.000
19/9/2018 57,56 58,45 +1,26% 57,26 58,45 57,89 58,30 58,45 4.189 3.631.684.400
18/9/2018 57,19 57,72 +0,66% 57,12 57,99 57,65 57,65 57,72 5.487 4.237.798.800
17/9/2018 57,55 57,34 -0,17% 56,85 57,91 57,49 57,34 57,50 4.372 3.397.524.200
14/9/2018 56,95 57,44 +0,35% 56,82 57,55 57,41 57,44 57,50 4.253 4.006.539.000
13/9/2018 55,49 57,24 +2,93% 55,44 57,29 56,92 57,15 57,24 3.119 3.015.853.200
12/9/2018 57,49 55,61 -2,27% 55,57 57,54 56,15 55,60 55,86 5.151 4.710.643.900
11/9/2018 56,18 56,90 +0,73% 54,34 57,34 56,57 56,90 56,99 6.619 5.157.517.300
10/9/2018 58,21 56,49 -2,44% 56,12 58,79 56,88 56,49 56,50 8.020 6.359.516.700
6/9/2018 56,65 57,90 +2,55% 56,46 58,53 58,03 57,89 57,90 8.852 7.960.183.200
5/9/2018 55,14 56,46 +3,03% 55,13 56,58 56,06 56,46 56,49 3.794 3.133.856.600
4/9/2018 56,18 54,80 -2,28% 54,56 56,68 55,50 54,80 54,81 2.883 2.484.839.100
3/9/2018 54,88 56,08 +2,19% 54,28 56,60 56,07 56,08 56,20 2.073 1.852.714.300
31/8/2018 55,00 54,88 -0,85% 54,82 55,85 55,04 54,88 55,05 5.406 6.362.105.400
30/8/2018 55,53 55,35 -1,60% 55,02 56,94 55,86 55,34 55,40 6.074 4.337.272.600
29/8/2018 56,19 56,25 +0,27% 55,57 57,35 56,34 56,04 56,25 3.480 3.054.302.700
28/8/2018 56,19 56,10 -0,05% 55,54 56,76 56,19 56,10 56,32 4.289 3.363.845.200
27/8/2018 55,06 56,13 +2,24% 55,06 56,74 56,17 56,12 56,13 5.522 4.448.185.900
24/8/2018 55,33 54,90 -0,15% 54,42 55,68 55,01 54,90 55,08 4.013 3.208.961.900
23/8/2018 56,13 54,98 -3,02% 54,98 57,51 55,93 54,98 55,40 5.190 4.363.689.400
22/8/2018 56,16 56,69 +0,12% 54,94 57,51 56,58 56,69 56,73 4.616 3.649.306.300
21/8/2018 56,20 56,62 +0,25% 55,32 57,50 56,71 56,59 56,62 7.265 6.267.335.400
20/8/2018 54,40 56,48 +4,15% 53,83 56,75 55,66 56,48 56,49 6.516 6.344.900.800
17/8/2018 53,45 54,23 +1,36% 53,42 54,71 54,23 54,22 54,23 7.581 5.820.066.000
16/8/2018 53,75 53,50 -0,21% 52,86 53,94 53,47 53,48 53,50 5.615 4.465.854.800
15/8/2018 53,01 53,61 +1,15% 53,00 56,05 54,17 53,54 53,61 7.456 6.255.240.900
14/8/2018 51,59 53,00 +2,71% 51,14 53,57 52,61 53,00 53,10 6.992 5.643.602.200
13/8/2018 52,27 51,60 -0,39% 50,52 52,60 51,25 51,60 51,61 8.565 5.740.388.100
10/8/2018 52,36 51,80 -2,36% 51,37 53,16 52,25 51,80 51,89 5.291 3.969.293.300
9/8/2018 52,52 53,05 +1,01% 52,52 54,03 53,32 53,02 53,05 5.927 4.792.440.500
8/8/2018 52,66 52,52 +0,83% 51,77 54,09 52,88 52,51 52,54 8.388 8.537.419.200
7/8/2018 51,09 52,09 +3,35% 50,60 53,29 52,36 52,01 52,09 9.886 8.247.797.200
6/8/2018 49,60 50,40 +1,59% 49,49 51,21 50,67 50,39 50,50 3.775 3.778.017.200
3/8/2018 48,50 49,61 +2,31% 48,49 50,39 49,30 49,60 49,61 5.868 5.978.702.300
2/8/2018 48,43 48,49 -1,00% 48,43 49,44 48,85 48,49 48,95 2.882 2.065.652.500
1/8/2018 49,90 48,98 -1,25% 48,63 50,64 49,30 48,98 49,00 3.324 3.038.386.600
31/7/2018 48,00 49,60 +3,33% 47,64 49,95 49,32 49,60 49,62 6.069 5.713.209.600
30/7/2018 46,85 48,00 +5,26% 46,07 48,57 47,61 47,98 48,00 8.808 6.910.248.700
27/7/2018 46,86 45,60 -2,15% 45,34 47,25 46,08 45,60 45,82 4.550 2.942.707.400
26/7/2018 48,00 46,60 -2,86% 46,30 48,44 47,05 46,60 46,88 3.407 3.848.278.400
25/7/2018 46,40 47,97 +4,49% 46,13 48,04 47,46 47,95 47,97 7.214 4.623.164.700
24/7/2018 45,12 45,91 +1,80% 44,85 46,80 46,23 45,91 46,06 6.932 5.455.421.000
23/7/2018 45,38 45,10 -0,13% 44,60 45,38 44,96 45,05 45,10 2.738 2.092.396.300
20/7/2018 45,26 45,16 +2,38% 43,82 45,26 44,67 44,92 45,16 2.741 1.911.592.600
19/7/2018 44,36 44,11 -1,28% 43,56 44,77 44,13 44,11 44,16 2.995 1.848.349.100
18/7/2018 45,11 44,68 -0,31% 44,16 45,35 44,64 44,47 44,68 1.840 1.152.723.500
17/7/2018 43,95 44,82 +2,07% 43,95 45,23 44,77 44,82 44,87 3.825 2.343.289.600
16/7/2018 42,76 43,91 +2,86% 42,66 44,48 43,67 43,80 43,91 3.285 2.051.576.100
13/7/2018 41,30 42,69 +3,02% 40,85 42,74 42,21 42,32 42,69 3.797 2.861.021.100
12/7/2018 39,80 41,44 +5,07% 39,63 41,45 40,97 41,31 41,44 5.203 3.578.090.600
11/7/2018 38,88 39,44 +0,66% 38,57 40,05 39,48 39,41 39,44 1.893 1.162.075.400
10/7/2018 40,90 39,18 -2,76% 38,67 41,09 39,53 39,03 39,18 4.970 2.670.842.200
6/7/2018 40,24 40,29 +0,27% 40,12 40,88 40,51 40,29 40,47 2.334 1.349.023.900
5/7/2018 40,25 40,18 -0,22% 39,98 40,81 40,40 40,18 40,23 1.747 982.241.600
4/7/2018 41,00 40,27 -1,90% 40,23 42,02 40,76 40,27 40,40 1.891 1.059.424.900
3/7/2018 40,14 41,05 +3,14% 40,14 41,68 41,20 41,05 41,15 2.756 1.646.159.400
2/7/2018 40,70 39,80 -2,16% 39,42 40,73 39,93 39,80 39,93 1.895 1.056.653.800
29/6/2018 39,00 40,68 +3,88% 39,00 40,77 40,28 40,49 40,68 4.339 2.880.905.200
28/6/2018 39,27 39,16 -0,94% 38,28 39,27 38,80 38,80 39,16 3.456 2.367.064.600
27/6/2018 40,32 39,53 -1,96% 39,16 41,46 39,99 39,47 39,57 2.897 1.632.745.000
26/6/2018 40,07 40,32 +1,87% 39,98 41,16 40,58 40,32 40,73 4.780 3.184.776.300
25/6/2018 39,19 39,58 +2,01% 39,01 39,78 39,53 39,57 39,78 2.598 1.379.793.400
22/6/2018 39,43 38,80 -1,35% 38,25 39,99 38,70 38,80 38,90 3.848 1.892.186.700
21/6/2018 39,36 39,33 -0,43% 38,42 40,53 39,68 39,00 39,33 4.571 2.336.332.400
20/6/2018 40,45 39,50 -1,25% 39,02 41,31 39,76 39,50 39,51 3.094 1.615.383.900
19/6/2018 38,50 40,00 +3,41% 38,37 40,24 39,85 39,92 40,01 5.454 2.935.053.900
18/6/2018 38,70 38,68 -0,90% 38,59 39,26 38,74 38,68 38,80 2.635 1.618.033.800
15/6/2018 41,12 39,03 -4,08% 39,03 41,37 39,50 39,03 39,30 4.606 4.004.066.600
14/6/2018 41,49 40,69 -0,93% 40,31 41,49 40,82 40,69 40,71 2.580 1.529.597.800
13/6/2018 40,41 41,07 +1,63% 40,32 41,82 41,03 40,78 41,08 5.573 3.042.894.000
12/6/2018 41,38 40,41 -1,73% 40,13 41,70 40,62 40,27 40,41 4.880 2.701.023.300
11/6/2018 41,57 41,12 -1,30% 40,92 42,58 41,75 41,12 41,17 3.515 2.437.740.900
8/6/2018 41,58 41,66 +1,41% 40,08 42,23 41,31 41,66 41,78 7.486 4.150.328.700
7/6/2018 40,85 41,08 +1,68% 40,01 42,76 41,61 40,97 41,08 7.244 5.833.267.000
6/6/2018 40,60 40,40 -1,00% 39,45 41,77 40,27 40,36 40,40 6.713 4.796.892.800
5/6/2018 42,65 40,81 -5,12% 40,38 43,68 41,73 40,60 40,81 7.407 4.445.594.200
4/6/2018 44,13 43,01 -2,09% 42,56 44,19 43,00 42,85 43,06 3.349 2.095.181.300
1/6/2018 42,09 43,93 +3,34% 42,09 44,14 43,51 43,88 43,93 4.638 2.738.853.600
30/5/2018 41,81 42,51 +1,43% 41,31 42,68 42,30 42,55 42,66 8.109 10.063.104.100
29/5/2018 43,21 41,91 -5,99% 41,60 43,50 42,41 41,84 41,91 4.793 2.566.916.600
28/5/2018 45,70 44,58 -2,19% 43,37 45,94 44,51 44,45 44,58 1.684 1.487.155.600
25/5/2018 45,91 45,58 -0,09% 45,20 47,24 46,06 45,29 45,58 4.270 2.795.976.700
24/5/2018 45,72 45,62 -0,20% 45,24 46,06 45,55 45,32 45,62 3.003 2.458.574.200
23/5/2018 45,76 45,71 +0,57% 45,03 46,61 45,70 45,70 45,71 5.369 3.280.046.000
22/5/2018 44,39 45,45 +2,43% 44,28 45,85 45,16 45,26 45,45 3.940 2.386.493.600
21/5/2018 45,76 44,37 -2,89% 44,37 46,25 45,06 44,37 44,41 2.750 1.605.981.500
18/5/2018 45,91 45,69 -0,48% 44,78 46,59 45,66 45,69 45,91 3.831 2.223.838.700
17/5/2018 47,81 45,91 -3,23% 45,91 47,81 46,63 45,91 46,09 4.773 3.094.518.000
16/5/2018 45,11 47,44 +4,59% 45,02 49,15 47,63 47,44 47,60 4.866 3.369.360.300
15/5/2018 46,99 45,36 -2,99% 45,31 47,47 45,97 45,36 45,79 5.282 3.979.318.300
14/5/2018 47,75 46,76 -3,59% 46,57 48,34 47,16 46,76 47,22 4.142 3.111.880.500
11/5/2018 49,32 48,50 -1,62% 48,50 49,58 48,88 48,50 48,77 2.975 1.921.295.600
10/5/2018 48,40 49,30 +2,18% 47,88 49,40 49,02 49,05 49,30 4.130 2.964.621.900
9/5/2018 47,03 48,25 +3,32% 46,87 48,48 47,99 48,00 48,25 5.393 3.393.521.600
8/5/2018 45,52 46,70 +2,43% 45,52 47,23 46,75 46,68 46,70 4.101 2.743.486.000
7/5/2018 45,00 45,59 +1,04% 44,50 46,12 45,46 45,50 45,59 3.925 2.346.245.600
4/5/2018 47,00 45,12 -3,24% 45,12 47,00 45,85 45,12 45,20 3.299 2.580.572.500
3/5/2018 47,67 46,63 -2,18% 46,22 48,97 47,48 46,62 46,63 4.531 3.147.409.700
2/5/2018 45,75 47,67 +5,46% 45,71 48,50 47,27 47,58 47,67 6.144 4.760.124.900
30/4/2018 45,54 45,20 +0,53% 44,56 45,60 45,27 44,77 45,20 3.197 4.695.608.000
27/4/2018 44,51 44,96 +0,33% 44,12 45,41 44,80 44,70 44,97 2.577 2.123.599.700
26/4/2018 44,75 44,81 -0,16% 43,88 45,18 44,55 44,81 45,12 4.970 3.168.053.400
25/4/2018 44,44 44,88 +1,52% 44,23 45,02 44,72 44,55 44,94 3.300 1.828.289.900
24/4/2018 45,54 44,21 -2,32% 44,00 45,65 44,60 44,21 44,33 2.600 1.614.687.400
23/4/2018 45,48 45,26 +0,35% 45,13 45,99 45,64 45,26 45,45 2.529 1.897.956.400
20/4/2018 45,30 45,10 +0,02% 44,57 45,79 45,08 45,10 45,45 5.399 3.652.647.800
19/4/2018 45,49 45,09 +0,20% 44,35 45,49 44,91 44,92 45,09 3.431 2.289.819.600
18/4/2018 44,10 45,00 +2,06% 44,10 45,10 44,86 44,56 45,00 4.222 3.167.280.100
17/4/2018 43,41 44,09 +0,52% 42,45 44,09 43,43 44,00 44,09 5.044 3.717.536.400
16/4/2018 44,75 43,86 -1,31% 43,55 44,75 43,82 43,79 43,86 2.791 1.596.835.100
13/4/2018 45,77 44,44 -2,97% 44,31 45,77 44,63 44,44 44,72 3.147 1.892.978.000
12/4/2018 46,20 45,80 -0,48% 45,51 46,20 45,74 45,70 45,85 2.623 2.659.634.000
11/4/2018 45,99 46,02 +0,15% 45,40 46,10 45,74 0,00 0,00 3.750 3.369.671.900
10/4/2018 46,83 45,95 -1,86% 45,08 46,87 45,74 45,95 45,96 3.429 2.681.283.800
9/4/2018 47,44 46,82 -0,55% 46,28 47,55 46,93 46,75 46,82 4.320 2.512.688.900
6/4/2018 46,82 47,08 +1,25% 46,64 48,58 47,65 46,83 47,08 4.286 3.573.537.400
5/4/2018 46,81 46,50 -0,53% 46,20 47,63 46,83 46,50 46,52 2.554 1.478.714.200
4/4/2018 46,78 46,75 -0,09% 46,12 47,09 46,76 46,73 46,75 2.362 1.551.216.000
3/4/2018 47,02 46,79 -0,45% 46,38 47,85 47,07 46,69 46,79 2.975 2.402.854.300
2/4/2018 48,45 47,00 -3,21% 46,55 48,68 47,25 47,00 47,08 3.247 2.276.743.800
29/3/2018 49,00 48,56 -0,94% 47,76 49,27 48,47 48,55 48,57 4.069 3.186.033.600
28/3/2018 49,83 49,02 -1,63% 48,44 50,67 49,29 49,02 49,39 4.947 3.376.885.700
27/3/2018 49,95 49,83 -0,06% 49,79 50,85 50,24 49,82 49,96 2.487 2.267.224.100
26/3/2018 48,58 49,86 +2,72% 48,58 50,17 49,85 49,85 49,86 2.020 2.377.075.000
23/3/2018 49,61 48,54 -2,28% 48,06 49,90 48,89 48,54 48,87 2.759 1.854.589.800
22/3/2018 49,07 49,67 +1,26% 48,66 49,98 49,62 49,50 49,67 3.014 2.203.148.400
21/3/2018 49,60 49,05 -1,15% 48,36 50,30 49,19 49,05 49,11 3.307 2.787.158.000
20/3/2018 49,20 49,62 +0,94% 49,20 50,24 49,87 49,62 49,88 6.030 6.216.374.400
19/3/2018 47,99 49,16 +1,86% 47,78 49,82 49,20 49,11 49,16 4.119 3.234.139.400
16/3/2018 47,00 48,26 +2,46% 47,00 48,59 48,15 48,26 48,30 1.682 2.921.783.700
15/3/2018 48,13 47,10 -1,51% 47,10 48,18 47,42 47,10 47,28 2.832 2.344.889.400
14/3/2018 48,10 47,82 -0,58% 47,59 48,76 48,04 47,82 48,18 2.577 1.628.369.100
13/3/2018 48,90 48,10 -1,58% 47,75 49,11 48,26 48,00 48,11 2.128 1.756.059.200
12/3/2018 48,28 48,87 +1,71% 48,11 49,24 48,83 48,87 49,25 2.606 1.886.828.700
9/3/2018 46,77 48,05 +2,56% 46,52 48,27 47,59 48,01 48,16 2.235 2.771.717.600
8/3/2018 46,50 46,85 +1,19% 46,38 46,95 46,68 46,70 46,88 1.683 1.934.967.700
7/3/2018 45,33 46,30 +2,07% 45,33 46,60 46,26 46,28 46,30 3.697 3.070.834.000
6/3/2018 45,77 45,36 -0,83% 45,19 45,96 45,55 45,36 45,72 2.145 1.294.798.300
5/3/2018 45,48 45,74 +0,62% 45,00 46,14 45,59 45,74 45,82 1.834 1.267.939.800
2/3/2018 45,31 45,46 +0,33% 44,66 45,87 45,28 45,46 45,54 2.855 1.635.624.500
1/3/2018 45,81 45,31 -1,05% 44,88 45,98 45,46 45,31 45,36 3.572 2.192.006.200
28/2/2018 44,51 45,79 +2,03% 44,51 45,79 45,55 45,77 45,79 4.548 5.104.475.100
27/2/2018 44,20 44,88 +0,58% 44,16 45,21 44,81 44,82 44,88 3.342 2.176.967.200
26/2/2018 44,13 44,62 +1,87% 43,98 45,17 44,78 44,55 44,62 3.664 2.360.770.900
23/2/2018 42,92 43,80 +2,12% 42,91 44,29 43,58 43,79 43,80 2.952 2.248.927.100
22/2/2018 43,30 42,89 -0,95% 42,57 43,45 43,10 42,88 43,09 3.830 3.039.128.700
21/2/2018 42,47 43,30 +2,36% 42,37 43,65 43,02 43,28 43,30 9.005 5.593.369.900
20/2/2018 42,90 42,30 -1,63% 42,16 43,19 42,39 42,20 42,30 3.469 2.250.317.200
19/2/2018 43,00 43,00 -0,49% 42,90 43,74 43,31 43,00 43,24 1.245 908.260.900
16/2/2018 43,30 43,21 -0,21% 43,01 43,90 43,33 43,21 43,44 2.429 1.771.888.700
15/2/2018 43,60 43,30 +0,21% 43,30 44,11 43,60 43,28 43,30 1.660 1.289.530.800
14/2/2018 43,02 43,21 +2,66% 42,55 45,10 43,93 43,21 43,39 2.879 1.796.247.600
9/2/2018 42,37 42,09 -1,82% 41,73 43,38 42,37 42,09 42,32 3.342 2.771.924.900
8/2/2018 45,19 42,87 -5,15% 42,78 45,19 43,48 42,87 42,90 7.027 4.631.364.200
7/2/2018 44,09 45,20 +2,54% 43,53 45,70 45,02 44,98 45,20 8.257 5.361.465.100
6/2/2018 42,86 44,08 +2,27% 42,05 44,30 43,59 44,08 44,11 3.888 2.684.692.900
5/2/2018 43,60 43,10 -2,00% 43,10 44,39 43,56 43,00 43,14 4.207 2.760.925.200
2/2/2018 45,69 43,98 -3,76% 43,98 46,19 44,81 43,96 43,98 3.037 1.995.651.300
1/2/2018 44,19 45,70 +3,44% 44,18 45,92 45,22 45,57 45,81 2.731 1.859.847.500
31/1/2018 43,86 44,18 +1,47% 43,75 44,54 44,15 44,18 44,42 1.504 1.178.916.800
30/1/2018 43,56 43,54 -0,14% 43,06 44,08 43,44 43,54 43,60 949 705.932.900
29/1/2018 43,74 43,60 -0,11% 43,17 44,30 43,85 43,59 43,71 1.559 983.587.500
26/1/2018 43,38 43,65 +0,62% 43,35 44,95 44,08 43,57 43,74 3.856 2.666.955.100
24/1/2018 42,82 43,38 +2,05% 42,31 43,79 43,36 43,38 43,50 4.629 2.905.619.000
23/1/2018 42,50 42,51 +0,24% 42,37 42,99 42,66 42,48 42,51 1.623 1.368.723.200
22/1/2018 41,94 42,41 +1,10% 41,94 43,36 42,60 42,41 42,56 3.520 2.334.469.300
19/1/2018 41,60 41,95 +0,84% 41,60 42,57 41,95 41,93 41,95 2.896 2.916.366.900
18/1/2018 41,45 41,60 +0,36% 41,09 42,71 41,99 41,60 41,70 4.002 2.973.950.000
17/1/2018 42,33 41,45 -3,33% 41,42 42,54 41,79 41,43 41,45 4.732 4.295.131.400
16/1/2018 41,65 42,88 +2,93% 41,13 43,00 42,73 42,82 42,88 3.870 3.630.530.400
15/1/2018 41,17 41,66 +2,43% 40,84 41,81 41,57 41,66 41,72 1.724 1.267.103.700
12/1/2018 39,30 40,67 +2,99% 39,00 40,96 39,92 40,60 40,67 4.013 2.905.304.000
11/1/2018 38,77 39,49 +2,04% 38,77 39,57 39,34 39,32 39,49 3.045 2.047.094.900
10/1/2018 37,99 38,70 +2,16% 37,97 39,46 38,93 38,67 38,70 3.778 2.410.325.200
9/1/2018 37,84 37,88 +0,69% 37,51 38,91 38,01 37,79 37,88 1.875 1.172.515.000
8/1/2018 37,91 37,62 -0,50% 37,42 38,00 37,62 37,61 37,87 2.210 1.093.445.800
5/1/2018 37,35 37,81 +1,94% 37,02 38,13 37,69 37,81 37,90 1.956 1.447.715.900
4/1/2018 37,31 37,09 +0,08% 36,84 37,55 37,17 37,08 37,22 1.480 1.018.717.200
3/1/2018 36,65 37,06 +1,81% 36,50 37,06 36,78 37,03 37,06 1.031 860.740.400
2/1/2018 36,33 36,40 +0,19% 36,17 36,65 36,44 36,37 36,40 1.389 794.541.900
28/12/2017 36,19 36,33 +0,69% 35,80 36,71 36,38 36,12 36,33 1.690 1.243.025.100
27/12/2017 35,83 36,08 +0,73% 35,70 36,24 36,01 35,93 36,08 981 558.307.000
26/12/2017 36,00 35,82 +0,08% 35,55 36,05 35,87 35,82 36,00 1.316 716.512.400
22/12/2017 36,49 35,79 -1,21% 35,75 36,49 36,00 35,78 35,98 1.381 840.244.500
21/12/2017 36,33 36,23 +0,50% 35,85 36,35 36,14 36,00 36,23 1.776 981.071.200
20/12/2017 35,42 36,05 +1,78% 35,42 36,70 36,27 36,05 36,24 2.662 1.517.119.300
19/12/2017 35,12 35,42 +0,85% 34,95 36,04 35,52 35,42 35,48 2.062 1.141.036.800
18/12/2017 35,20 35,12 +0,17% 35,00 35,78 35,41 35,12 35,30 2.265 2.109.775.700
15/12/2017 35,70 35,06 -1,18% 34,90 35,70 35,07 35,06 35,21 1.185 2.037.303.200
14/12/2017 35,68 35,48 -1,31% 35,30 36,00 35,60 35,44 35,48 1.061 1.104.342.800
13/12/2017 35,80 35,95 +1,47% 35,25 35,95 35,64 35,50 35,95 2.251 1.895.824.700
12/12/2017 35,65 35,43 +0,03% 35,00 35,72 35,42 35,43 35,75 1.391 779.643.400
11/12/2017 35,40 35,42 -0,08% 35,33 35,93 35,62 35,41 35,58 1.066 621.633.400
8/12/2017 35,27 35,45 +0,14% 34,88 35,96 35,42 35,12 35,45 966 571.721.200
7/12/2017 35,08 35,40 +0,25% 34,93 36,09 35,66 35,40 35,45 1.904 1.041.677.600
6/12/2017 36,31 35,31 -3,47% 34,93 36,31 35,34 35,31 35,48 4.257 5.615.517.100
5/12/2017 36,87 36,58 -0,35% 36,28 36,88 36,61 36,58 36,66 1.517 1.056.403.200
4/12/2017 36,37 36,71 +0,41% 36,08 36,95 36,52 36,54 36,71 2.429 1.517.273.900
1/12/2017 35,83 36,56 +2,04% 35,80 37,04 36,53 36,56 36,70 2.490 1.305.050.600
30/11/2017 37,00 35,83 -3,35% 35,72 37,08 35,99 35,83 36,10 1.724 1.297.285.700
29/11/2017 37,90 37,07 -1,46% 36,77 38,14 37,33 37,07 37,10 2.520 1.599.166.000
28/11/2017 37,55 37,62 +0,32% 37,26 38,23 37,69 37,51 37,62 2.771 1.745.820.900
27/11/2017 36,47 37,50 +2,82% 36,06 37,70 37,21 37,48 37,58 2.272 1.499.486.100
24/11/2017 37,51 36,47 -2,20% 36,43 37,51 36,88 36,47 36,84 1.810 1.016.160.500
23/11/2017 37,57 37,29 -0,98% 37,20 37,64 37,38 37,29 37,40 893 488.951.400
22/11/2017 38,04 37,66 -1,00% 37,40 38,11 37,64 37,65 37,66 1.884 1.313.845.500
21/11/2017 37,90 38,04 +1,55% 36,94 38,42 37,89 38,04 38,24 2.095 1.341.612.000
17/11/2017 37,93 37,46 -0,74% 37,39 38,42 37,87 37,46 37,50 2.470 1.475.517.700
16/11/2017 36,98 37,74 +1,45% 36,98 37,96 37,62 37,74 37,89 2.589 1.478.678.600
14/11/2017 36,81 37,20 +0,49% 36,76 37,55 37,14 37,20 37,29 2.310 3.108.792.800
13/11/2017 36,06 37,02 +1,54% 36,06 37,41 36,91 37,02 37,22 2.626 1.683.442.100
10/11/2017 36,72 36,46 -0,16% 35,92 36,72 36,31 36,40 36,46 3.340 1.779.914.900
9/11/2017 37,10 36,52 -1,30% 36,28 37,54 36,82 36,49 36,70 5.242 3.399.313.800
8/11/2017 36,86 37,00 -0,27% 36,74 37,42 37,02 36,97 37,00 2.638 1.984.358.500
7/11/2017 36,18 37,10 +3,34% 36,00 37,87 37,32 37,01 37,10 4.439 3.943.624.200
6/11/2017 35,31 35,90 +1,99% 35,15 36,23 35,85 35,90 35,93 3.166 2.333.048.000
3/11/2017 35,79 35,20 -0,85% 34,77 36,17 35,32 35,00 35,20 4.931 2.599.937.500
1/11/2017 35,71 35,50 -0,59% 35,11 36,46 35,88 35,49 35,51 4.082 2.306.052.600
31/10/2017 37,00 35,71 -4,31% 35,40 37,04 36,05 35,71 35,72 5.382 3.781.609.400
30/10/2017 37,40 37,32 -0,16% 36,59 37,88 37,19 37,32 37,36 4.495 3.408.776.600
27/10/2017 37,50 37,38 -0,32% 37,32 38,29 37,72 37,38 37,59 2.452 1.611.899.800
26/10/2017 37,11 37,50 +0,91% 37,11 37,93 37,68 37,45 37,50 2.985 1.873.617.200
25/10/2017 37,42 37,16 -0,64% 37,16 37,66 37,46 37,16 37,50 2.551 1.927.571.000
24/10/2017 37,91 37,40 -1,73% 37,35 38,30 37,65 37,35 37,40 2.643 1.789.158.800
23/10/2017 38,73 38,06 -1,01% 38,00 38,74 38,23 38,06 38,27 1.192 930.641.200
20/10/2017 38,65 38,45 -0,03% 38,45 38,92 38,66 38,44 38,45 1.535 1.390.095.600
19/10/2017 38,29 38,46 +0,55% 38,13 38,64 38,38 38,46 38,50 2.052 1.311.261.500
18/10/2017 37,89 38,25 +1,46% 37,89 38,50 38,25 38,24 38,46 1.915 1.228.736.500
17/10/2017 38,64 37,70 -2,05% 37,61 38,72 37,96 37,70 38,08 5.128 3.465.487.800
16/10/2017 38,55 38,49 +0,29% 38,11 39,16 38,66 38,49 38,56 3.009 2.609.582.500
13/10/2017 38,91 38,38 -1,03% 38,01 39,16 38,24 38,28 38,39 3.026 1.945.546.500
11/10/2017 38,38 38,78 +1,20% 38,31 39,12 38,68 38,78 38,82 3.871 3.982.726.600
10/10/2017 38,21 38,32 +0,84% 38,06 38,71 38,38 38,31 38,38 2.222 1.598.162.100
9/10/2017 38,46 38,00 -0,63% 37,62 38,46 37,93 38,00 38,04 3.123 1.868.825.600
6/10/2017 37,00 38,24 +1,08% 36,49 38,68 37,84 38,23 38,41 5.420 3.576.522.100
5/10/2017 38,24 37,83 -0,32% 37,41 38,90 38,21 37,67 37,83 2.282 1.556.059.200
4/10/2017 38,18 37,95 -0,13% 37,69 38,20 37,96 37,91 37,95 2.534 1.750.052.800
3/10/2017 37,89 38,00 +0,29% 37,70 38,52 37,95 37,97 38,00 3.986 2.452.942.600
2/10/2017 37,67 37,89 +0,58% 37,22 38,40 37,87 37,88 37,89 3.596 2.108.137.700
29/9/2017 37,28 37,67 +1,81% 36,68 38,05 37,62 37,67 37,68 5.799 3.488.745.600
28/9/2017 37,42 37,00 -1,10% 37,00 38,59 37,76 37,00 37,48 4.544 2.603.363.200
27/9/2017 37,47 37,41 +0,08% 37,03 37,68 37,28 37,41 37,78 3.388 1.837.268.200
26/9/2017 39,01 37,38 -3,93% 37,38 39,12 38,02 37,36 37,58 3.639 2.524.923.800
25/9/2017 38,82 38,91 -0,23% 38,56 39,61 39,03 38,91 38,94 4.007 2.191.763.200
22/9/2017 38,10 39,00 +1,62% 37,96 39,58 38,84 38,99 39,00 1.906 1.472.668.400
21/9/2017 38,95 38,38 -1,08% 37,89 39,55 38,37 38,12 38,38 3.412 2.054.796.400
20/9/2017 38,50 38,80 +0,52% 38,08 39,32 38,50 38,71 38,80 2.696 1.823.460.100
19/9/2017 39,55 38,60 -2,33% 38,33 40,29 39,29 38,60 38,61 3.325 2.286.827.300
18/9/2017 37,28 39,52 +6,64% 37,28 39,86 39,18 39,16 39,53 4.514 3.096.917.800
15/9/2017 36,48 37,06 +1,87% 36,48 39,46 37,69 36,96 37,49 4.812 4.508.509.900
14/9/2017 35,81 36,38 +2,05% 35,50 37,18 36,40 36,38 36,50 4.075 2.429.731.500
13/9/2017 35,58 35,65 +0,42% 35,01 35,93 35,56 35,61 35,65 3.620 2.442.574.000
12/9/2017 35,13 35,50 +1,43% 35,06 35,94 35,56 35,46 35,50 2.513 1.717.428.500
11/9/2017 35,44 35,00 -0,51% 35,00 35,94 35,33 35,00 35,21 3.180 1.995.851.400
8/9/2017 35,08 35,18 +0,86% 35,01 35,57 35,33 35,18 35,40 3.803 2.704.741.200
6/9/2017 34,70 34,88 +0,84% 34,48 35,16 34,93 34,86 35,06 3.242 1.995.260.400
5/9/2017 34,41 34,59 +0,82% 34,41 34,88 34,59 34,51 34,59 2.529 1.803.324.800
4/9/2017 34,22 34,31 -0,15% 34,22 34,62 34,43 34,31 34,50 1.316 1.197.580.800
1/9/2017 34,77 34,36 -1,12% 33,92 34,77 34,51 34,36 34,49 4.388 3.216.205.300
31/8/2017 34,85 34,75 +0,61% 34,41 35,01 34,74 34,65 34,75 3.986 2.987.992.400
30/8/2017 35,09 34,54 -1,37% 34,31 35,15 34,65 34,54 34,64 3.601 2.179.678.800
29/8/2017 35,20 35,02 -0,51% 34,81 35,32 34,99 34,91 35,02 3.389 1.778.716.400
28/8/2017 35,50 35,20 -0,48% 34,91 36,12 35,27 35,02 35,20 4.587 2.905.581.200
25/8/2017 35,12 35,37 +0,71% 34,96 35,67 35,42 35,37 35,60 3.061 1.594.314.300
24/8/2017 34,50 35,12 +1,80% 34,37 35,12 34,86 34,81 35,12 3.300 1.794.357.000
23/8/2017 35,00 34,50 -1,51% 34,10 35,00 34,45 34,26 34,50 3.819 2.053.403.300
22/8/2017 34,30 35,03 +2,28% 34,30 35,39 34,70 34,81 35,03 3.631 2.171.275.300
21/8/2017 33,10 34,25 +3,79% 33,09 34,80 34,24 34,24 34,25 4.278 2.477.036.800
18/8/2017 32,65 33,00 +1,07% 32,50 33,23 32,94 32,90 33,14 2.787 1.799.543.300
17/8/2017 32,66 32,65 -0,76% 32,65 33,07 32,80 32,65 32,74 1.804 1.039.251.800
16/8/2017 32,72 32,90 +0,37% 32,68 33,18 32,95 32,75 32,90 3.296 1.840.967.900
15/8/2017 32,40 32,78 +1,27% 32,40 32,85 32,67 32,50 32,78 1.889 1.186.511.200
14/8/2017 32,29 32,37 +0,90% 31,97 32,62 32,45 32,32 32,43 2.077 1.256.821.500
11/8/2017 31,91 32,08 +0,88% 31,76 32,65 32,30 32,08 32,40 2.716 1.756.558.300
10/8/2017 32,12 31,80 -1,55% 31,74 32,48 31,99 31,79 31,80 2.789 1.573.148.800
9/8/2017 32,75 32,30 -1,55% 32,18 32,75 32,38 32,27 32,30 3.131 1.872.867.300
8/8/2017 32,18 32,81 +1,02% 32,18 32,88 32,70 32,77 32,88 2.628 1.469.219.600
7/8/2017 32,05 32,48 +1,50% 32,05 32,76 32,46 32,47 32,48 2.278 1.385.287.600
4/8/2017 31,70 32,00 +0,57% 31,53 32,45 32,17 31,99 32,00 2.772 2.551.544.100
3/8/2017 31,80 31,82 -0,62% 31,72 32,18 32,00 31,82 31,89 2.464 1.328.679.200
2/8/2017 31,55 32,02 +1,81% 31,50 32,91 32,38 32,02 32,18 4.799 3.031.467.200
1/8/2017 31,54 31,45 -0,16% 31,45 32,32 31,92 31,44 31,45 2.995 1.855.203.800
31/7/2017 31,15 31,50 +1,12% 31,15 31,52 31,36 31,30 31,50 2.677 1.744.171.100
28/7/2017 30,25 31,15 +2,27% 30,25 31,15 30,82 31,15 31,18 1.845 1.029.126.000
27/7/2017 30,27 30,46 +0,79% 30,27 30,83 30,55 30,46 30,72 2.612 2.245.472.600
26/7/2017 30,91 30,22 -2,04% 30,19 31,06 30,44 30,22 30,50 3.008 1.942.794.000
25/7/2017 31,47 30,85 -0,55% 30,75 31,47 31,10 30,80 30,94 1.444 1.018.171.500
24/7/2017 30,89 31,02 +0,32% 30,70 31,73 31,33 31,02 31,18 2.184 1.131.715.900
21/7/2017 30,88 30,92 -0,32% 30,87 31,78 31,26 30,92 31,27 2.215 1.157.613.700
20/7/2017 30,93 31,02 +0,06% 30,63 31,48 31,24 31,02 31,08 2.539 1.196.191.900
19/7/2017 31,73 31,00 -2,82% 31,00 32,10 31,42 31,00 31,19 1.837 1.073.604.800
18/7/2017 31,45 31,90 +0,98% 31,45 32,12 31,97 31,83 31,90 1.760 1.024.025.200
17/7/2017 31,15 31,59 +0,67% 31,15 32,09 31,71 31,59 31,74 2.298 1.386.111.100
14/7/2017 30,77 31,38 +1,26% 30,22 31,67 31,23 31,28 31,38 1.731 1.170.315.800
13/7/2017 30,54 30,99 +2,04% 30,50 31,64 31,21 30,99 31,18 3.504 1.987.334.000
12/7/2017 29,92 30,37 +1,88% 29,92 30,75 30,31 30,37 30,52 2.695 1.410.965.000
11/7/2017 29,57 29,81 +1,64% 29,36 30,09 29,78 29,81 29,91 4.231 2.293.808.200
10/7/2017 29,30 29,33 +1,56% 29,05 29,81 29,41 29,33 29,58 3.552 1.549.178.600
7/7/2017 29,00 28,88 -0,48% 28,62 29,26 28,98 28,88 29,00 2.561 1.283.241.700
6/7/2017 30,10 29,02 -3,59% 29,02 30,25 29,38 29,02 29,06 5.108 2.571.204.900
5/7/2017 30,44 30,10 -1,08% 29,89 30,45 30,19 30,10 30,24 1.892 933.749.600
4/7/2017 30,23 30,43 +1,10% 30,18 30,55 30,40 30,42 30,43 827 445.692.100
3/7/2017 30,25 30,10 -1,67% 29,94 30,30 30,08 29,96 30,10 1.525 836.371.300
30/6/2017 30,37 30,61 +1,39% 30,37 30,83 30,65 30,61 30,74 1.974 1.330.311.100
29/6/2017 30,73 30,19 -0,43% 29,98 30,74 30,32 30,19 30,56 3.546 1.734.948.400
28/6/2017 29,90 30,32 +1,30% 29,69 30,53 30,26 30,32 30,43 1.919 1.155.304.500
27/6/2017 30,85 29,93 -3,14% 29,93 30,86 30,39 29,93 30,37 3.224 1.739.468.800
26/6/2017 30,71 30,90 +0,62% 30,53 30,94 30,70 30,83 30,90 2.041 1.167.723.900
23/6/2017 30,40 30,71 +0,62% 30,18 31,03 30,57 30,71 30,89 2.565 1.294.554.600
22/6/2017 30,64 30,52 +0,53% 30,00 31,21 30,44 30,47 30,52 5.323 2.255.935.300
21/6/2017 31,01 30,36 -2,06% 29,73 31,15 30,37 30,30 30,36 4.948 2.308.824.000
20/6/2017 30,98 31,00 -1,12% 30,90 31,39 31,09 31,00 31,23 1.517 882.488.700
19/6/2017 31,17 31,35 +0,80% 31,11 31,57 31,38 31,16 31,35 2.826 1.907.332.800
16/6/2017 30,05 31,10 +3,15% 29,96 31,19 30,90 31,09 31,10 2.354 3.383.314.700
14/6/2017 29,93 30,15 +1,75% 29,77 30,57 30,17 30,15 30,18 2.457 1.393.566.000
13/6/2017 30,01 29,63 -1,59% 29,42 30,32 29,75 29,63 29,78 2.074 983.945.900
12/6/2017 30,01 30,11 0,00% 29,65 30,56 30,19 30,08 30,40 1.677 867.797.400
9/6/2017 31,57 30,11 -3,89% 29,75 31,59 30,37 29,87 30,11 3.243 1.802.848.100
8/6/2017 31,50 31,33 -0,54% 31,02 31,70 31,50 31,33 31,66 3.448 1.555.306.900
7/6/2017 31,10 31,50 +1,42% 30,86 32,17 31,24 31,50 31,52 1.936 970.820.000
6/6/2017 31,51 31,06 -1,55% 30,54 31,81 31,15 31,06 31,43 1.694 873.411.200
5/6/2017 31,50 31,55 +0,22% 31,50 31,94 31,67 31,54 31,69 1.211 569.155.500
2/6/2017 32,11 31,48 -1,63% 31,48 32,42 31,98 31,43 31,48 2.197 1.387.279.700
1/6/2017 32,59 32,00 -0,62% 31,77 33,19 32,47 32,00 32,11 1.508 945.989.800
31/5/2017 32,20 32,20 +0,28% 31,43 32,28 31,87 31,70 32,20 1.988 1.504.000.800
30/5/2017 33,02 32,11 -2,79% 32,11 33,02 32,46 32,10 32,21 1.466 1.034.994.200
29/5/2017 33,07 33,03 +0,40% 32,65 33,22 32,97 33,03 33,20 1.088 586.262.500
26/5/2017 33,42 32,90 -1,97% 32,84 34,05 33,22 32,90 33,00 3.470 2.279.030.400
25/5/2017 32,55 33,56 +2,98% 32,55 34,13 33,55 33,55 33,60 3.640 2.332.663.000
24/5/2017 32,70 32,59 -0,28% 32,49 33,86 33,14 32,58 32,59 4.452 2.818.960.900
23/5/2017 30,88 32,68 +4,78% 30,85 32,70 32,33 32,61 32,68 4.030 3.420.253.400
22/5/2017 29,49 31,19 +5,02% 29,28 31,43 30,19 30,86 31,19 4.251 2.752.603.700
19/5/2017 30,05 29,70 -0,97% 29,57 31,00 29,99 29,70 29,87 4.041 2.379.476.100
18/5/2017 28,10 29,99 -3,57% 28,10 31,33 30,29 29,93 30,00 7.413 4.389.339.000
17/5/2017 31,38 31,10 -0,51% 30,84 31,38 31,08 31,02 31,10 2.451 1.451.792.400
16/5/2017 30,54 31,26 +2,06% 30,22 31,28 30,77 31,20 31,26 2.267 1.168.032.800
15/5/2017 30,91 30,63 -0,87% 30,37 31,36 30,86 30,49 30,63 2.134 987.267.200
12/5/2017 30,22 30,90 +2,39% 30,22 31,23 30,91 30,89 30,90 3.471 1.991.083.500
11/5/2017 29,89 30,18 +1,93% 29,37 30,18 29,86 30,18 30,19 2.428 1.377.009.300
10/5/2017 29,35 29,61 +1,30% 29,35 30,00 29,76 29,61 29,65 1.954 851.231.400
9/5/2017 29,37 29,23 +0,10% 28,95 29,65 29,24 29,22 29,23 1.603 867.978.700
8/5/2017 28,66 29,20 +1,57% 28,64 29,45 29,29 29,20 29,29 2.085 1.071.515.100
5/5/2017 28,55 28,75 0,00% 28,54 29,04 28,89 28,75 28,93 2.036 1.045.643.200
4/5/2017 28,80 28,75 +0,49% 28,33 28,99 28,67 28,75 28,81 2.565 1.279.303.300
3/5/2017 28,79 28,61 -0,21% 28,43 29,08 28,76 28,61 28,66 1.767 948.652.800
2/5/2017 28,63 28,67 -0,17% 28,42 29,03 28,67 28,55 28,67 3.109 1.745.502.800
28/4/2017 28,69 28,72 +0,14% 28,40 28,83 28,64 28,68 28,73 1.552 1.015.742.400
27/4/2017 28,38 28,68 +0,95% 28,21 28,68 28,48 28,54 28,68 1.593 899.708.500
26/4/2017 28,47 28,41 -0,66% 28,26 28,57 28,38 28,41 28,45 2.601 1.532.689.400
25/4/2017 28,42 28,60 +0,11% 28,42 28,93 28,61 28,60 28,63 1.715 951.322.800
24/4/2017 28,48 28,57 +0,95% 28,34 29,06 28,82 28,57 28,81 2.828 1.393.910.100
20/4/2017 28,67 28,30 -0,91% 28,17 28,68 28,34 28,30 28,35 1.539 793.311.100
19/4/2017 28,74 28,56 -0,49% 28,22 28,74 28,46 28,52 28,56 2.079 947.642.000
18/4/2017 28,84 28,70 -1,20% 28,50 28,89 28,70 28,70 28,77 3.222 1.233.369.800
17/4/2017 28,63 29,05 +1,75% 28,47 29,05 28,88 29,01 29,06 1.130 844.176.600
13/4/2017 28,95 28,55 -1,38% 28,22 28,95 28,53 28,55 28,56 1.358 595.342.400
12/4/2017 28,95 28,95 +0,70% 28,55 28,95 28,84 28,94 28,95 2.264 1.725.783.800
11/4/2017 28,84 28,75 0,00% 28,43 28,95 28,72 28,75 28,87 1.635 700.603.900
10/4/2017 28,97 28,75 -0,35% 28,33 29,13 28,68 28,69 28,76 2.185 1.151.230.700
7/4/2017 28,99 28,85 -0,14% 28,63 29,26 28,87 28,85 28,86 3.574 1.691.158.100
6/4/2017 28,93 28,89 +0,31% 28,45 29,03 28,76 28,78 28,89 2.946 1.251.115.600
5/4/2017 29,17 28,80 -1,67% 28,73 29,35 28,99 28,80 29,03 2.662 1.360.180.000
4/4/2017 28,82 29,29 +1,45% 28,74 29,29 29,05 28,98 29,29 1.407 984.003.100
3/4/2017 28,40 28,87 +1,62% 28,40 28,94 28,82 28,87 28,90 738 518.625.200
31/3/2017 28,62 28,41 -1,39% 28,41 29,12 28,66 28,41 28,47 1.617 812.789.700
30/3/2017 28,39 28,81 +1,05% 28,22 29,17 28,83 28,75 28,81 1.895 1.018.580.700
29/3/2017 28,30 28,51 +0,74% 28,03 28,69 28,40 28,50 28,51 1.000 523.553.600
28/3/2017 28,20 28,30 +0,71% 27,66 28,50 28,02 28,30 28,34 1.912 1.317.676.500
27/3/2017 27,99 28,10 0,00% 27,84 28,27 28,05 28,10 28,11 2.174 1.287.361.900
24/3/2017 28,49 28,10 -1,58% 28,10 28,61 28,26 28,10 28,48 949 529.370.800
23/3/2017 28,18 28,55 +1,53% 28,05 29,08 28,68 28,55 28,58 2.535 1.087.300.300
22/3/2017 27,82 28,12 +0,82% 27,65 28,30 28,10 28,10 28,12 3.989 1.701.913.200
21/3/2017 28,33 27,89 -0,75% 27,38 28,54 27,97 27,89 28,10 3.923 1.733.846.600
20/3/2017 27,90 28,10 -0,71% 27,84 28,46 28,11 28,09 28,10 4.715 2.916.121.100
17/3/2017 29,72 28,30 -5,03% 28,17 30,00 28,54 28,30 28,71 3.675 3.041.249.400
16/3/2017 30,05 29,80 0,00% 29,39 30,52 29,87 29,69 29,80 2.321 1.304.060.200
15/3/2017 29,36 29,80 +1,53% 28,75 30,08 29,49 29,78 29,82 2.587 1.400.845.800
14/3/2017 29,40 29,35 -0,94% 29,35 29,75 29,54 29,34 29,49 1.879 880.949.900
13/3/2017 29,55 29,63 +0,27% 29,40 29,84 29,63 29,63 29,80 2.336 1.317.179.300
10/3/2017 29,30 29,55 +0,31% 29,28 29,84 29,61 29,53 29,60 3.393 2.230.102.100
9/3/2017 29,35 29,46 -0,17% 29,19 29,61 29,40 29,45 29,49 2.522 1.445.759.300
8/3/2017 29,80 29,51 -0,81% 29,35 29,93 29,53 29,51 29,63 1.765 952.954.400
7/3/2017 29,36 29,75 +0,51% 29,35 30,13 29,66 29,75 29,86 4.363 2.518.368.700
6/3/2017 29,78 29,60 -0,44% 29,25 29,78 29,44 29,49 29,60 2.841 1.196.548.700
3/3/2017 29,00 29,73 +2,94% 28,96 29,78 29,46 29,51 29,73 2.519 1.081.876.300
2/3/2017 28,96 28,88 +0,10% 28,34 29,11 28,80 28,73 28,88 3.098 1.460.005.600
1/3/2017 28,92 28,85 -0,17% 28,23 29,22 28,83 28,74 28,85 2.577 1.028.979.300
24/2/2017 29,14 28,90 -1,13% 28,16 29,14 28,74 28,76 28,90 2.320 1.408.151.300
23/2/2017 29,24 29,23 +0,52% 28,81 29,89 29,33 29,17 29,24 4.242 2.016.823.400
22/2/2017 28,52 29,08 +1,54% 28,52 29,29 29,03 29,07 29,10 2.553 1.473.882.300
21/2/2017 28,28 28,64 +1,49% 28,28 28,79 28,66 28,60 28,65 3.198 1.404.558.200
20/2/2017 28,56 28,22 -1,23% 28,22 28,69 28,40 28,22 28,39 552 261.578.500
17/2/2017 28,96 28,57 -1,35% 28,40 29,06 28,61 28,57 28,73 2.920 1.362.465.400
16/2/2017 27,94 28,96 +3,28% 27,80 29,19 28,71 28,90 28,96 3.739 3.620.155.000
15/2/2017 26,90 28,04 +4,24% 26,90 28,04 27,54 28,00 28,04 3.614 2.152.618.200
14/2/2017 26,91 26,90 0,00% 26,55 27,46 27,08 26,90 27,20 3.555 1.810.228.000
13/2/2017 25,61 26,90 +5,16% 25,61 27,06 26,67 26,90 26,93 3.703 2.395.904.700
10/2/2017 25,94 25,58 -0,12% 25,32 25,94 25,58 25,58 25,60 4.099 2.899.516.400
9/2/2017 26,08 25,61 -1,27% 25,56 26,28 25,92 25,61 25,75 3.587 2.657.534.200
8/2/2017 25,99 25,94 +0,74% 25,77 26,27 26,05 25,94 26,08 1.987 991.281.200
7/2/2017 25,74 25,75 +0,08% 25,74 26,44 25,98 25,74 25,75 1.865 1.114.594.800
6/2/2017 26,60 25,73 -2,65% 25,68 26,66 26,20 25,72 25,73 2.433 1.330.836.000
3/2/2017 26,83 26,43 -1,49% 26,43 27,31 26,83 26,43 26,56 2.620 1.241.021.300
2/2/2017 26,43 26,83 +1,40% 26,32 27,20 26,92 26,83 27,16 2.046 802.043.300
1/2/2017 26,46 26,46 +0,68% 26,45 27,07 26,66 26,45 26,46 2.021 1.177.144.400
31/1/2017 26,96 26,28 -2,30% 26,28 27,19 26,63 26,28 26,43 3.515 1.448.240.600
30/1/2017 27,58 26,90 -2,36% 26,80 27,66 27,15 26,90 26,95 2.014 830.742.300
27/1/2017 27,34 27,55 +0,18% 27,34 28,15 27,80 27,55 27,56 2.320 1.061.489.900
26/1/2017 26,76 27,50 +2,88% 26,76 27,65 27,28 27,41 27,50 2.547 1.687.607.000
24/1/2017 26,96 26,73 +0,34% 26,29 27,47 26,91 26,73 26,99 2.643 1.069.305.400
23/1/2017 26,15 26,64 +2,46% 25,87 26,76 26,31 26,52 26,64 2.553 1.043.598.300
20/1/2017 26,19 26,00 +0,62% 25,77 26,21 25,96 26,00 26,03 1.637 681.449.400
19/1/2017 26,08 25,84 -0,50% 25,70 26,23 25,88 25,74 25,84 2.759 1.259.775.500
18/1/2017 26,06 25,97 -0,50% 25,81 26,50 26,15 25,95 25,99 2.360 1.630.521.600
17/1/2017 26,50 26,10 -2,36% 26,02 26,55 26,24 26,10 26,11 3.389 1.576.043.600
16/1/2017 27,15 26,73 -2,09% 26,60 27,32 26,80 26,73 26,80 1.028 431.483.000
13/1/2017 27,39 27,30 -1,41% 27,11 27,77 27,37 27,20 27,31 1.906 782.227.300
12/1/2017 28,00 27,69 -0,36% 27,69 28,53 28,05 27,67 27,69 3.151 1.783.056.600
11/1/2017 27,51 27,79 +1,68% 27,04 27,79 27,45 27,50 27,79 1.971 865.981.700
10/1/2017 27,61 27,33 -0,87% 27,14 27,83 27,32 27,33 27,35 1.755 745.058.700
9/1/2017 27,00 27,57 +1,40% 26,92 27,89 27,53 27,46 27,57 1.448 939.102.100
6/1/2017 27,49 27,19 -1,88% 27,12 27,68 27,34 27,19 27,27 2.479 1.088.175.100
5/1/2017 28,02 27,71 -1,11% 27,39 28,02 27,68 27,69 27,71 3.706 1.459.143.900
4/1/2017 27,40 28,02 +2,11% 27,21 28,02 27,59 28,02 28,04 3.206 1.320.579.100
3/1/2017 27,04 27,44 +1,97% 26,78 27,87 27,47 27,44 27,50 1.805 852.406.700
2/1/2017 26,89 26,91 +0,04% 26,66 27,00 26,83 26,76 26,91 323 144.642.300
29/12/2016 26,87 26,90 +0,22% 26,40 27,02 26,80 26,89 26,94 1.493 698.115.900
28/12/2016 26,06 26,84 +3,87% 25,93 27,06 26,60 26,68 26,84 2.566 947.605.300
27/12/2016 26,36 25,84 -1,45% 25,84 26,36 26,08 25,84 25,89 882 373.491.500
26/12/2016 25,63 26,22 +2,42% 25,62 26,22 26,05 26,07 26,22 467 273.286.300
23/12/2016 25,98 25,60 -0,31% 25,32 26,09 25,69 25,57 25,70 2.356 1.116.865.700
22/12/2016 25,61 25,68 +0,27% 25,40 25,96 25,67 25,53 25,68 2.109 1.070.474.000
21/12/2016 26,05 25,61 -1,69% 25,57 26,13 25,74 25,61 25,84 3.001 2.093.532.700
20/12/2016 26,50 26,05 -1,70% 26,00 26,81 26,16 26,00 26,05 1.874 1.108.859.900
19/12/2016 27,01 26,50 -1,56% 26,26 27,07 26,45 26,42 26,50 2.120 1.320.929.400
16/12/2016 26,49 26,92 +1,05% 26,49 27,61 27,11 26,92 27,32 3.116 1.936.411.300
15/12/2016 26,57 26,64 +0,15% 25,92 26,78 26,20 26,58 26,60 3.316 2.068.964.500
14/12/2016 26,71 26,60 -1,48% 26,60 27,24 26,91 26,58 26,60 2.819 1.340.822.600
13/12/2016 25,65 27,00 +5,39% 25,62 27,39 26,64 27,00 27,05 4.163 3.920.227.400
12/12/2016 27,10 25,62 -5,50% 25,50 27,24 26,07 25,62 25,72 3.059 1.717.627.200
9/12/2016 27,03 27,11 +0,04% 26,70 27,15 26,96 26,73 27,11 1.715 1.081.109.700
8/12/2016 27,02 27,10 +0,89% 26,83 27,53 27,22 27,10 27,14 2.545 1.365.209.400
7/12/2016 27,77 26,86 -1,97% 26,86 27,84 27,28 26,86 27,24 2.715 1.580.740.200
6/12/2016 26,90 27,40 +1,67% 26,48 27,51 27,12 27,36 27,40 2.428 1.002.899.700
5/12/2016 27,00 26,95 -0,63% 26,48 27,37 26,78 26,82 26,95 1.957 820.256.600
2/12/2016 27,50 27,12 -1,09% 27,03 27,96 27,32 27,12 27,16 2.055 910.777.300
1/12/2016 28,50 27,42 -4,19% 27,14 28,55 27,69 27,42 27,52 3.147 1.446.667.600
30/11/2016 28,47 28,62 +0,49% 28,26 29,06 28,59 28,61 28,62 3.388 2.737.237.200
29/11/2016 28,44 28,48 -0,18% 28,20 28,63 28,44 28,43 28,48 1.480 711.520.500
28/11/2016 28,00 28,53 +1,78% 27,76 28,64 28,31 28,50 28,53 2.062 891.346.400
25/11/2016 28,20 28,03 -0,74% 27,89 28,61 28,12 28,03 28,09 1.145 517.293.800
24/11/2016 28,44 28,24 -0,21% 28,00 28,78 28,41 28,20 28,24 743 386.774.500
23/11/2016 28,59 28,30 -0,42% 28,08 28,59 28,26 28,30 28,32 1.834 949.646.300
22/11/2016 29,33 28,42 -3,04% 28,23 29,68 28,71 28,42 28,64 5.612 2.774.081.700
21/11/2016 30,22 29,31 -1,64% 28,80 30,30 29,51 29,28 29,31 3.768 1.641.888.300
18/11/2016 29,88 29,80 +0,81% 29,73 30,41 29,91 29,80 29,88 2.611 1.414.921.500
17/11/2016 30,00 29,56 -0,20% 29,26 30,00 29,58 29,56 29,59 2.534 1.412.249.800
16/11/2016 28,86 29,62 +4,48% 28,50 30,07 29,42 29,62 29,67 7.381 4.347.444.700
14/11/2016 27,67 28,35 +1,29% 27,59 29,09 28,46 28,34 28,35 4.227 2.891.433.400
11/11/2016 28,35 27,99 -1,27% 27,39 29,35 28,19 27,99 28,01 4.904 2.795.966.600
10/11/2016 30,10 28,35 -5,53% 28,27 30,51 29,18 28,35 28,89 6.347 4.293.141.500
9/11/2016 29,87 30,01 -0,27% 29,15 30,53 29,99 29,85 30,01 3.391 2.251.149.600
8/11/2016 29,93 30,09 +0,80% 29,81 30,09 29,99 29,99 30,09 2.201 1.307.461.700
7/11/2016 29,87 29,85 +0,91% 29,57 30,21 29,93 29,85 29,92 2.139 1.195.408.400
4/11/2016 29,79 29,58 0,00% 29,26 30,09 29,73 29,58 29,59 3.379 1.884.787.900
3/11/2016 29,90 29,58 -1,73% 29,11 30,21 29,80 29,58 29,77 3.373 1.761.769.900
1/11/2016 30,18 30,10 -0,56% 29,90 30,66 30,29 30,08 30,10 3.252 1.501.046.600
31/10/2016 30,65 30,27 -0,43% 30,07 30,79 30,36 30,27 30,33 3.013 1.481.388.200
28/10/2016 30,88 30,40 -2,41% 30,15 31,13 30,53 30,40 30,41 2.644 1.168.257.600
27/10/2016 31,39 31,15 -0,45% 30,97 31,49 31,15 31,13 31,16 3.550 1.988.496.600
26/10/2016 31,22 31,29 -0,41% 31,04 31,59 31,31 31,27 31,29 1.818 810.523.900
25/10/2016 31,50 31,42 -0,29% 30,90 31,67 31,37 31,42 31,43 1.963 993.392.900
24/10/2016 31,90 31,51 -0,28% 31,26 31,90 31,48 31,50 31,51 2.209 1.220.006.700
21/10/2016 31,42 31,60 +0,29% 31,23 32,00 31,56 31,59 31,61 2.238 2.942.066.900
20/10/2016 31,45 31,51 +0,25% 31,13 31,85 31,53 31,51 31,52 2.979 1.707.854.300
19/10/2016 31,08 31,43 +0,96% 31,03 31,98 31,56 31,43 31,44 2.869 1.317.291.600
18/10/2016 31,03 31,13 +0,87% 30,58 31,35 30,89 31,13 31,14 2.846 2.085.445.600
17/10/2016 30,67 30,86 -0,13% 30,67 31,21 30,94 30,86 30,87 2.747 1.449.113.700
14/10/2016 31,09 30,90 +0,49% 30,75 31,69 31,10 30,90 30,91 3.876 1.775.619.200
13/10/2016 31,21 30,75 -1,47% 30,51 31,21 30,84 30,75 30,86 5.780 3.156.346.400
11/10/2016 31,34 31,21 -0,19% 31,00 31,71 31,30 31,20 31,21 2.643 1.583.267.700
10/10/2016 31,00 31,27 +2,16% 30,76 31,38 31,03 31,27 31,28 3.014 1.808.044.800
7/10/2016 30,64 30,61 -0,10% 30,46 31,27 30,75 30,61 30,64 3.447 2.627.545.200
6/10/2016 30,08 30,64 +1,59% 30,08 30,80 30,59 30,64 30,67 2.626 1.219.924.100
5/10/2016 30,42 30,16 -0,36% 29,85 30,50 30,16 30,16 30,25 1.919 905.022.200
4/10/2016 30,20 30,27 +0,77% 29,97 30,92 30,40 30,27 30,31 2.341 1.212.124.900
3/10/2016 29,60 30,04 +0,74% 29,60 30,28 29,95 30,04 30,05 2.091 1.533.566.600
30/9/2016 29,85 29,82 +0,17% 29,71 30,35 29,96 29,82 29,90 2.772 1.707.629.900
29/9/2016 29,54 29,77 +1,40% 29,45 29,99 29,73 29,77 29,78 3.176 1.503.531.400
28/9/2016 29,64 29,36 -0,81% 29,22 29,95 29,50 29,36 29,60 3.703 1.608.137.800
27/9/2016 29,87 29,60 -0,50% 29,22 29,93 29,57 29,58 29,60 3.123 1.452.867.700
26/9/2016 30,15 29,75 -0,83% 29,55 30,15 29,75 29,67 29,75 2.144 1.381.744.700
23/9/2016 29,71 30,00 +0,44% 29,63 30,44 29,99 29,98 30,00 3.015 2.311.861.900
22/9/2016 29,73 29,87 +1,12% 29,60 30,12 29,80 29,87 29,88 4.708 2.332.521.200
21/9/2016 29,61 29,54 -0,81% 29,51 30,34 29,74 29,54 29,60 2.941 1.266.215.600
20/9/2016 29,62 29,78 +0,37% 29,58 30,12 29,84 29,78 29,79 1.775 857.433.600
19/9/2016 29,65 29,67 -0,44% 29,51 30,10 29,78 29,67 29,73 2.487 1.132.279.900
16/9/2016 29,81 29,80 -0,07% 29,59 29,99 29,79 29,74 29,80 1.968 1.259.328.500
15/9/2016 29,78 29,82 -0,43% 29,77 30,12 29,91 29,81 29,98 2.714 1.413.023.500
14/9/2016 29,88 29,95 -0,73% 29,72 30,45 29,96 29,83 29,95 4.112 3.593.197.300
13/9/2016 29,95 30,17 0,00% 29,62 30,45 30,14 30,11 30,17 6.056 3.458.494.200
12/9/2016 29,98 30,17 +0,87% 29,68 30,57 30,23 30,01 30,17 6.825 3.652.145.500
9/9/2016 29,67 29,91 +0,37% 29,24 30,20 29,77 29,86 29,91 4.070 1.908.599.900
8/9/2016 29,93 29,80 0,00% 29,23 29,93 29,56 29,77 29,80 3.104 1.593.411.700
6/9/2016 29,47 29,80 +2,05% 29,01 29,95 29,54 29,79 29,80 2.772 1.891.667.700
5/9/2016 28,93 29,20 +0,93% 28,93 29,55 29,15 29,07 29,20 1.319 682.155.300
2/9/2016 28,01 28,93 +3,32% 28,01 28,97 28,75 28,80 28,93 2.519 1.905.358.700
1/9/2016 27,58 28,00 +1,63% 27,55 28,43 28,05 28,00 28,10 4.063 2.202.439.000
31/8/2016 27,64 27,55 -0,25% 27,49 28,10 27,70 27,51 27,55 2.917 1.714.492.600
30/8/2016 27,18 27,62 +1,66% 27,09 27,93 27,53 27,57 27,62 1.807 749.601.300
29/8/2016 26,80 27,17 +1,57% 26,60 27,17 26,91 26,94 27,17 1.457 802.486.900
26/8/2016 26,37 26,75 +0,30% 26,27 26,96 26,62 26,75 26,80 4.076 1.776.079.000
25/8/2016 27,00 26,67 -0,67% 26,31 27,25 26,60 26,50 26,67 2.716 999.584.800
24/8/2016 26,35 26,85 +1,94% 26,06 27,36 26,65 26,80 26,85 2.098 1.690.311.000
23/8/2016 26,33 26,34 +0,15% 26,20 26,67 26,43 26,25 26,34 2.770 1.062.033.000
22/8/2016 27,21 26,30 -3,66% 26,23 27,26 26,49 26,30 26,37 2.270 1.307.937.400
19/8/2016 27,79 27,30 -1,59% 27,25 27,93 27,55 27,30 27,47 2.044 1.606.955.700
18/8/2016 27,61 27,74 +0,62% 27,45 28,01 27,73 27,68 27,74 2.233 1.250.787.700
17/8/2016 27,87 27,57 -1,01% 27,26 27,98 27,44 27,57 27,63 2.186 1.323.790.100
16/8/2016 27,80 27,85 -0,39% 27,79 28,29 28,02 27,85 28,01 1.634 1.715.824.300
15/8/2016 28,36 27,96 -0,50% 27,75 28,47 27,99 27,96 28,05 2.116 1.066.801.600
12/8/2016 28,35 28,10 -0,53% 27,94 28,95 28,24 28,00 28,10 3.281 1.376.315.800
11/8/2016 27,86 28,25 +0,89% 27,61 28,43 28,03 28,25 28,30 2.886 1.471.586.000
10/8/2016 27,65 28,00 +1,86% 27,25 28,00 27,66 27,84 28,00 2.444 1.125.325.800
9/8/2016 27,65 27,49 -0,04% 27,40 28,04 27,53 27,49 27,55 1.855 1.496.843.100
8/8/2016 28,24 27,50 -1,79% 27,50 28,24 27,74 27,46 27,61 1.693 696.939.700
5/8/2016 27,82 28,00 +0,94% 27,71 28,05 27,87 27,85 28,00 1.575 688.264.500
4/8/2016 27,55 27,74 +0,14% 27,55 28,75 28,00 27,68 27,74 2.316 1.352.568.500
3/8/2016 27,88 27,70 -1,07% 27,22 28,22 27,76 27,68 27,70 3.261 1.654.013.800
2/8/2016 29,59 28,00 -4,83% 27,46 29,59 28,15 27,98 28,00 5.678 3.594.238.100
1/8/2016 28,18 29,42 +4,70% 28,18 29,80 29,28 29,34 29,42 4.980 3.427.134.300
29/7/2016 27,01 28,10 +2,74% 27,01 29,04 28,34 28,10 28,39 3.288 1.855.447.100
28/7/2016 28,00 27,35 -1,55% 27,16 28,03 27,44 27,35 27,37 1.323 754.377.400
27/7/2016 28,33 27,78 -2,29% 27,78 28,52 28,01 27,78 27,84 1.327 616.684.400
26/7/2016 28,70 28,43 -1,35% 28,34 29,00 28,64 28,38 28,43 1.210 616.033.400
25/7/2016 29,06 28,82 -0,03% 28,08 29,06 28,68 28,82 28,98 1.066 680.104.000
22/7/2016 28,79 28,83 +0,10% 28,66 29,28 28,94 28,83 29,10 1.156 747.652.500
21/7/2016 28,78 28,80 0,00% 28,36 28,92 28,61 28,75 28,80 2.160 1.079.175.100
20/7/2016 28,80 28,80 -0,35% 28,52 28,88 28,74 28,80 28,82 1.479 1.147.779.700
19/7/2016 28,94 28,90 +0,14% 28,49 28,98 28,74 28,89 28,90 1.608 850.047.800
18/7/2016 28,15 28,86 +2,60% 28,15 28,92 28,76 28,86 28,95 1.364 747.807.500
15/7/2016 28,25 28,13 +0,29% 27,93 28,43 28,15 27,98 28,13 1.737 1.150.288.800
14/7/2016 27,75 28,05 +1,37% 27,75 28,53 27,96 28,04 28,05 3.623 1.937.533.000
13/7/2016 27,08 27,67 +2,52% 26,84 27,98 27,45 27,67 27,68 2.943 1.853.467.000
12/7/2016 27,27 26,99 -0,04% 26,56 27,47 26,97 26,99 27,00 1.918 790.684.700
11/7/2016 26,60 27,00 +2,27% 26,59 27,27 27,01 26,95 27,00 1.956 2.054.180.000
8/7/2016 26,37 26,40 +0,99% 26,16 26,59 26,37 26,40 26,42 3.607 1.514.622.500
7/7/2016 26,06 26,14 +0,93% 25,73 26,20 26,06 25,94 26,14 2.735 1.515.730.400
6/7/2016 26,00 25,90 -0,19% 25,16 26,00 25,63 25,90 25,91 2.669 1.589.060.100
5/7/2016 26,47 25,95 -2,08% 25,85 26,61 26,04 25,95 26,14 2.150 1.260.825.400
4/7/2016 26,80 26,50 -0,56% 26,47 26,95 26,60 26,50 26,52 762 640.328.100
1/7/2016 26,63 26,65 -0,37% 26,42 26,75 26,55 26,63 26,65 1.904 2.135.712.100
30/6/2016 26,51 26,75 +0,75% 26,34 27,05 26,65 26,55 26,75 3.260 1.936.937.800
29/6/2016 26,86 26,55 -0,26% 26,34 26,98 26,56 26,55 26,60 3.197 2.120.087.900
28/6/2016 26,22 26,62 +2,19% 26,15 27,05 26,58 26,62 26,64 4.966 2.431.050.400
27/6/2016 27,01 26,05 -3,30% 25,96 27,20 26,26 25,91 26,16 3.365 1.735.584.700
24/6/2016 26,94 26,94 -1,86% 26,54 27,49 27,02 26,94 26,99 2.427 1.251.610.100
23/6/2016 27,00 27,45 +2,12% 27,00 27,53 27,28 27,43 27,45 1.653 826.498.000
22/6/2016 26,41 26,88 +1,43% 26,41 27,33 26,83 26,85 26,88 2.230 1.357.976.500
21/6/2016 26,40 26,50 -0,41% 26,26 26,98 26,58 26,50 26,66 2.236 1.635.656.300
20/6/2016 26,25 26,61 +1,56% 26,10 26,78 26,57 26,53 26,61 2.034 1.114.273.700
17/6/2016 26,46 26,20 -0,68% 26,01 26,58 26,20 26,10 26,30 1.495 1.388.664.400
16/6/2016 26,14 26,38 +0,04% 25,80 26,39 26,10 26,30 26,38 2.240 1.207.933.700
15/6/2016 26,53 26,37 +0,15% 26,04 26,56 26,29 26,37 26,39 3.335 2.375.124.300
14/6/2016 26,42 26,33 -0,79% 25,89 26,47 26,21 26,33 26,35 4.107 2.394.356.200
13/6/2016 26,04 26,54 +1,92% 25,72 26,54 26,15 26,30 26,54 3.159 1.357.496.100
10/6/2016 26,52 26,04 -1,85% 26,04 26,56 26,31 26,03 26,05 2.434 993.448.500
9/6/2016 26,77 26,53 -0,45% 26,08 26,89 26,56 26,52 26,53 2.616 1.256.377.900
8/6/2016 26,63 26,65 +0,57% 26,41 26,76 26,60 26,65 26,68 2.446 1.651.297.500
7/6/2016 26,30 26,50 +0,53% 26,18 26,64 26,46 26,50 26,51 2.361 1.119.812.300
6/6/2016 26,19 26,36 +0,23% 25,91 26,68 26,25 26,36 26,51 2.188 1.286.936.900
3/6/2016 26,50 26,30 0,00% 25,78 26,74 26,11 26,21 26,30 3.101 1.764.732.100
2/6/2016 25,94 26,30 +1,82% 25,61 26,48 26,03 26,30 26,31 3.330 1.826.190.200
1/6/2016 26,40 25,83 -2,16% 25,58 26,57 25,96 25,82 25,83 2.404 1.252.336.200
31/5/2016 26,13 26,40 +1,42% 25,83 26,75 26,35 26,37 26,45 1.868 1.878.906.900
30/5/2016 26,23 26,03 -0,23% 25,94 26,46 26,13 26,03 26,26 985 421.871.300
27/5/2016 25,98 26,09 +1,24% 25,70 26,35 26,09 26,09 26,20 1.801 840.335.800
25/5/2016 26,45 25,77 -1,90% 25,57 26,81 25,94 25,71 25,77 1.570 720.303.500
24/5/2016 25,99 26,27 +1,19% 25,61 26,74 26,25 26,27 26,45 3.513 1.682.052.000
23/5/2016 25,95 25,96 -0,23% 25,54 26,24 25,93 25,96 25,97 2.738 1.304.160.800
20/5/2016 26,38 26,02 +0,08% 25,82 26,70 26,21 26,02 26,21 1.953 875.672.100
19/5/2016 26,04 26,00 -0,88% 25,71 26,43 25,99 25,98 26,00 2.349 906.776.300
18/5/2016 25,90 26,23 +0,58% 25,47 26,73 26,10 26,18 26,23 2.560 1.544.646.300
17/5/2016 26,20 26,08 -0,76% 25,45 26,53 26,03 25,77 26,08 4.147 1.851.917.600
16/5/2016 26,95 26,28 -2,70% 26,22 27,12 26,58 26,28 26,40 1.582 823.515.900
13/5/2016 27,38 27,01 -1,39% 26,60 27,50 27,03 27,01 27,11 2.627 1.256.141.200
12/5/2016 26,61 27,39 +3,55% 26,61 27,78 27,32 27,19 27,39 2.592 1.604.671.700
11/5/2016 26,20 26,45 +2,24% 26,10 26,78 26,53 26,39 26,45 2.769 1.442.165.200
10/5/2016 25,65 25,87 +1,45% 25,09 26,00 25,60 25,86 25,87 2.825 1.354.261.600
9/5/2016 26,01 25,50 -2,11% 25,27 26,16 25,53 25,43 25,50 3.030 2.547.723.900
6/5/2016 25,91 26,05 +0,39% 25,00 26,36 25,79 25,80 26,05 3.266 1.600.362.800
5/5/2016 27,70 25,95 -5,70% 25,90 27,96 26,60 25,95 25,97 2.852 1.928.067.300
4/5/2016 28,20 27,52 -0,79% 27,40 28,26 27,58 27,52 27,56 3.716 2.758.419.700
3/5/2016 27,78 27,74 +0,33% 27,60 28,10 27,74 27,65 27,74 3.195 1.870.631.100
2/5/2016 27,81 27,65 -0,18% 27,53 28,19 27,80 27,61 27,65 2.576 1.764.910.000
29/4/2016 27,55 27,70 +1,02% 27,27 27,97 27,61 27,70 27,74 3.607 1.835.459.400
28/4/2016 28,62 27,42 -4,59% 27,04 28,62 27,51 27,22 27,42 4.676 2.055.652.800
27/4/2016 28,10 28,74 +3,23% 27,66 28,87 28,22 28,62 28,74 2.868 1.768.883.800
26/4/2016 27,98 27,84 +1,27% 27,42 28,57 27,99 27,84 27,99 2.691 1.125.590.400
25/4/2016 29,67 27,49 -8,21% 27,24 29,67 28,04 27,49 27,57 7.843 3.802.092.400
22/4/2016 29,00 29,95 +2,29% 28,50 30,49 29,80 29,80 29,95 2.641 1.334.106.000
20/4/2016 29,56 29,28 -1,91% 29,10 29,95 29,44 29,18 29,30 3.059 1.567.577.500
19/4/2016 30,48 29,85 -1,39% 29,78 31,11 30,18 29,78 29,98 2.520 1.360.816.700
18/4/2016 29,68 30,27 +2,61% 29,41 30,70 30,01 30,27 30,36 2.635 1.403.082.900
15/4/2016 29,63 29,50 -0,44% 29,14 30,14 29,57 29,48 29,50 4.200 2.344.267.900
14/4/2016 29,48 29,63 +1,33% 29,19 30,50 29,81 29,63 29,67 5.753 2.592.056.100
13/4/2016 29,89 29,24 -1,55% 28,92 30,79 29,56 29,02 29,24 4.835 2.327.459.100
12/4/2016 29,88 29,70 +2,03% 29,29 30,15 29,58 29,69 29,70 3.513 2.088.949.200
11/4/2016 28,94 29,11 +1,43% 28,71 29,65 29,25 29,11 29,19 3.128 1.493.376.100
8/4/2016 28,58 28,70 +3,02% 28,25 28,94 28,64 28,70 28,73 2.835 1.160.596.800
7/4/2016 28,01 27,86 -0,61% 27,40 28,13 27,67 27,71 27,86 4.394 1.996.505.700
6/4/2016 27,41 28,03 +1,74% 27,36 28,09 27,87 27,92 28,03 2.154 1.206.383.400
5/4/2016 27,92 27,55 -2,10% 27,25 28,28 27,67 27,55 27,70 3.208 1.454.982.900
4/4/2016 28,99 28,14 -3,10% 27,03 29,00 27,71 27,91 28,14 3.423 1.492.223.200
1/4/2016 26,94 29,04 +6,61% 26,85 29,04 28,38 29,00 29,04 3.112 1.874.801.200
31/3/2016 27,84 27,24 -2,01% 27,08 27,85 27,27 27,24 27,28 2.616 1.391.765.200
30/3/2016 28,40 27,80 -2,08% 27,50 28,59 27,91 27,73 27,80 2.297 989.858.000
29/3/2016 27,29 28,39 +4,61% 27,26 28,67 28,12 28,20 28,39 5.065 2.899.928.400
28/3/2016 27,54 27,14 +0,59% 26,80 27,59 27,27 27,12 27,28 1.919 1.122.779.000
24/3/2016 27,03 26,98 -0,63% 26,59 27,20 26,87 26,83 26,98 1.674 626.510.000
23/3/2016 27,30 27,15 -1,45% 26,64 27,43 26,95 27,00 27,15 2.143 964.328.100
22/3/2016 28,50 27,55 -3,33% 27,16 28,80 27,67 27,55 27,56 3.422 1.894.225.800
21/3/2016 28,61 28,50 +1,06% 28,25 28,90 28,62 28,49 28,62 3.069 1.846.064.600
18/3/2016 28,67 28,20 -2,12% 26,53 28,67 27,42 28,14 28,20 7.329 3.695.183.500
17/3/2016 27,23 28,81 +10,00% 26,65 29,83 28,48 28,81 28,89 5.729 2.816.719.800
16/3/2016 25,73 26,19 +0,69% 25,15 26,55 25,91 26,19 26,29 3.394 2.022.059.900
15/3/2016 27,63 26,01 -8,09% 25,94 27,63 26,38 26,01 26,02 6.300 2.771.746.200
14/3/2016 28,48 28,30 -0,63% 27,80 28,65 28,28 27,81 28,30 3.245 1.888.232.400
11/3/2016 27,75 28,48 +2,59% 27,20 28,79 28,46 28,48 28,55 4.168 2.608.296.600
10/3/2016 27,66 27,76 +0,25% 25,70 28,28 27,12 27,76 28,01 6.069 2.878.480.700
9/3/2016 27,27 27,69 +2,37% 27,12 28,23 27,74 27,50 27,69 3.580 2.039.228.000
8/3/2016 26,50 27,05 +2,66% 26,30 27,49 26,96 27,04 27,10 4.005 2.419.085.500
7/3/2016 25,53 26,35 +3,13% 25,32 26,91 26,33 26,32 26,35 3.727 1.490.053.700
4/3/2016 26,90 25,55 -0,58% 24,37 26,90 25,60 25,53 25,55 4.594 2.540.193.500
3/3/2016 25,35 25,70 +2,02% 24,71 26,80 25,93 25,70 25,77 5.659 3.173.795.900
2/3/2016 24,39 25,19 +3,20% 24,08 25,20 24,87 24,78 25,19 3.303 1.677.583.900
1/3/2016 23,73 24,41 +3,30% 23,50 24,43 24,09 24,18 24,41 2.436 893.245.400
29/2/2016 22,99 23,63 +4,05% 22,60 23,91 23,56 23,56 23,65 2.405 1.295.815.700
26/2/2016 23,50 22,71 -2,03% 22,45 23,77 22,76 22,71 22,90 2.094 836.014.800
25/2/2016 23,09 23,18 +0,35% 22,66 23,73 23,09 23,02 23,18 2.480 978.864.400
24/2/2016 23,60 23,10 -3,75% 22,80 23,84 23,05 23,10 23,37 5.326 1.972.583.700
23/2/2016 25,40 24,00 -5,44% 23,62 25,45 24,10 24,00 24,01 4.624 2.078.759.100
22/2/2016 24,49 25,38 +5,09% 24,11 25,38 24,85 25,21 25,38 2.798 1.324.863.800
19/2/2016 24,36 24,15 -0,86% 23,83 24,79 24,34 24,15 24,38 2.745 975.734.100
18/2/2016 23,78 24,36 +2,40% 23,30 24,53 24,19 24,09 24,36 3.111 1.435.116.800
17/2/2016 22,97 23,79 +4,53% 22,32 23,79 23,25 23,73 23,79 6.749 3.051.047.100
16/2/2016 23,34 22,76 -1,90% 22,75 23,57 22,97 22,76 22,90 4.672 1.929.480.900
15/2/2016 24,06 23,20 -2,07% 23,20 24,13 23,56 23,20 23,37 2.274 873.083.900
12/2/2016 23,90 23,69 -1,00% 23,59 24,43 23,88 23,68 23,69 3.878 1.468.583.300
11/2/2016 23,75 23,93 +0,08% 23,38 24,04 23,83 23,86 23,93 4.544 1.885.866.100
10/2/2016 23,47 23,91 +1,53% 23,23 24,09 23,73 23,83 23,91 3.459 1.264.815.900
5/2/2016 25,38 23,55 -6,73% 23,36 25,38 24,01 23,55 23,60 5.290 2.475.587.200
4/2/2016 26,93 25,25 -5,15% 24,43 26,93 25,00 24,90 25,25 6.200 2.821.225.300
3/2/2016 25,08 26,62 +6,91% 24,60 26,62 25,30 26,07 26,62 3.804 1.441.730.900
2/2/2016 26,19 24,90 -5,68% 24,90 26,22 25,42 24,90 25,15 3.550 1.534.308.400
1/2/2016 26,93 26,40 +0,88% 25,68 26,93 26,17 26,37 26,40 4.288 1.845.192.900
29/1/2016 25,28 26,17 +4,68% 25,00 26,33 25,87 26,17 26,18 8.351 4.065.133.800
28/1/2016 24,66 25,00 +2,54% 24,23 25,03 24,73 24,81 25,10 4.195 1.628.274.100
27/1/2016 24,00 24,38 +1,54% 23,99 25,05 24,54 24,28 24,38 5.073 2.108.527.200
26/1/2016 22,98 24,01 +4,39% 22,62 24,20 23,67 24,01 24,03 7.835 2.748.345.500
22/1/2016 23,15 23,00 +1,14% 22,81 24,02 23,05 23,00 23,01 9.166 4.154.781.500
21/1/2016 23,84 22,74 -4,85% 22,74 23,84 23,08 22,74 22,95 5.890 2.184.775.500
20/1/2016 25,10 23,90 -5,53% 23,48 25,26 24,01 23,85 24,10 6.495 2.756.593.900
19/1/2016 25,76 25,30 +1,20% 24,87 25,76 25,41 25,04 25,30 3.234 2.697.192.800
18/1/2016 25,98 25,00 -3,74% 25,00 26,03 25,53 25,00 25,56 1.906 706.066.800
15/1/2016 26,59 25,97 -2,77% 25,54 26,62 26,02 25,88 25,97 4.186 1.885.194.300
14/1/2016 26,85 26,71 -0,52% 26,56 27,06 26,73 26,71 26,93 2.070 880.431.000
13/1/2016 27,30 26,85 -0,26% 26,70 27,55 27,06 26,85 26,90 2.523 1.609.736.400
12/1/2016 26,20 26,92 +3,74% 26,20 27,15 26,92 26,92 26,93 5.357 2.510.902.600
11/1/2016 27,35 25,95 -4,70% 25,95 27,35 26,49 25,95 25,98 3.798 2.138.281.600
8/1/2016 28,04 27,23 -1,87% 26,93 28,05 27,44 27,01 27,29 3.876 1.925.557.900
7/1/2016 28,81 27,75 -4,11% 27,75 28,81 28,10 27,75 28,23 2.283 1.323.292.600
6/1/2016 29,37 28,94 -1,90% 28,68 29,45 29,06 28,89 28,94 3.864 1.506.512.400
5/1/2016 28,91 29,50 +3,04% 28,63 29,97 29,52 29,47 29,72 3.021 1.269.399.500
4/1/2016 28,78 28,63 -0,56% 28,22 29,38 28,94 28,63 28,94 2.211 970.359.200
30/12/2015 29,03 28,79 -0,83% 28,41 29,71 28,91 28,79 28,80 1.867 1.147.517.000
29/12/2015 29,51 29,03 -1,76% 29,01 29,99 29,36 29,03 29,12 1.342 635.200.300
28/12/2015 30,21 29,55 -2,57% 29,38 30,45 29,64 29,55 29,56 1.673 756.590.700
23/12/2015 30,00 30,33 +1,54% 29,73 30,33 29,98 30,11 30,33 1.959 790.461.400
22/12/2015 30,00 29,87 +0,20% 29,21 30,15 29,73 29,61 29,87 2.159 1.120.499.900
21/12/2015 30,47 29,81 -1,49% 29,81 31,04 30,24 29,81 30,07 2.769 1.861.503.000
18/12/2015 31,74 30,26 -4,69% 29,93 31,74 30,30 30,00 30,26 2.675 2.054.709.900
17/12/2015 30,91 31,75 +3,42% 30,91 32,10 31,73 31,40 31,78 3.809 1.989.159.900
16/12/2015 31,11 30,70 -2,35% 30,70 31,52 30,98 30,70 30,76 2.384 1.524.976.800
15/12/2015 31,84 31,44 -1,13% 31,09 32,04 31,50 31,12 31,44 2.659 1.377.186.800
14/12/2015 32,25 31,80 -2,03% 31,69 32,67 32,14 31,77 31,80 1.399 708.840.400
11/12/2015 32,97 32,46 -1,67% 32,14 33,39 32,64 32,46 32,60 2.850 1.965.826.300
10/12/2015 33,85 33,01 -2,45% 33,01 34,00 33,37 33,01 33,45 1.696 1.059.434.500
9/12/2015 33,61 33,84 +1,38% 33,41 34,29 33,73 33,70 33,84 2.026 1.368.282.200
8/12/2015 35,12 33,38 -4,49% 33,21 35,12 33,78 33,30 33,38 2.183 1.355.102.900
7/12/2015 35,50 34,95 -1,55% 34,67 35,74 35,30 34,85 34,95 3.669 2.983.275.800
4/12/2015 35,50 35,50 +0,03% 34,94 36,00 35,45 35,40 35,50 3.013 3.004.782.800
3/12/2015 35,20 35,49 +2,37% 35,06 35,90 35,54 35,49 35,69 3.511 2.698.872.400
2/12/2015 34,80 34,67 -0,37% 34,17 35,78 34,91 34,67 34,88 2.828 2.023.488.800
1/12/2015 33,25 34,80 +6,95% 33,25 34,87 34,35 34,70 34,80 3.772 2.398.582.900
30/11/2015 34,01 32,54 -4,29% 32,54 35,48 33,83 32,20 32,54 3.596 3.249.454.600
27/11/2015 34,80 34,00 -1,73% 33,85 34,80 34,04 34,00 34,18 1.965 1.068.011.400
26/11/2015 34,76 34,60 +0,26% 34,21 35,10 34,62 34,51 34,70 1.633 940.846.600
25/11/2015 35,20 34,51 -2,65% 34,51 35,44 34,81 34,51 34,60 2.382 1.295.676.600
24/11/2015 34,87 35,45 +2,01% 34,83 35,47 35,21 35,21 35,45 2.036 1.236.934.100
23/11/2015 34,44 34,75 +1,61% 34,44 35,47 34,99 34,69 34,75 3.955 2.611.380.800
19/11/2015 34,55 34,20 -0,06% 34,20 35,10 34,60 34,20 34,45 2.839 1.685.211.500
18/11/2015 35,00 34,22 -2,26% 34,03 35,14 34,38 34,22 34,37 3.813 2.408.490.700
17/11/2015 34,00 35,01 +2,97% 34,00 35,48 35,11 35,01 35,14 3.398 1.991.077.200
16/11/2015 33,47 34,00 +2,32% 33,42 34,53 34,23 34,00 34,35 2.777 2.396.390.900
13/11/2015 34,17 33,23 -2,26% 32,62 34,17 33,35 33,18 33,50 2.603 1.485.882.200
12/11/2015 33,55 34,00 +0,74% 33,52 35,11 34,40 33,95 34,00 4.836 2.588.396.000
11/11/2015 31,86 33,75 +5,97% 31,86 33,75 33,14 33,74 33,75 3.071 2.187.241.900
10/11/2015 32,42 31,85 -1,73% 31,30 32,69 31,91 31,85 32,20 2.021 1.157.171.500
9/11/2015 33,18 32,41 -2,44% 32,40 33,81 32,95 32,41 32,77 2.449 1.244.199.000
6/11/2015 33,29 33,22 -0,24% 32,70 33,89 33,32 33,22 33,56 2.864 2.039.243.700
5/11/2015 31,41 33,30 +6,22% 31,41 33,43 32,72 33,19 33,30 4.530 2.582.469.800
4/11/2015 32,37 31,35 -3,12% 31,04 32,38 31,52 31,34 31,45 8.130 4.193.235.600
3/11/2015 32,10 32,36 +0,09% 31,65 32,71 32,17 32,36 32,42 4.512 2.240.195.100
30/10/2015 32,80 32,33 -0,83% 32,07 33,01 32,39 32,31 32,33 3.751 4.116.142.400
29/10/2015 33,50 32,60 -4,17% 32,60 33,96 33,12 32,53 32,66 3.144 2.500.711.600
28/10/2015 34,47 34,02 -1,53% 33,95 34,66 34,20 34,02 34,28 1.716 1.248.993.300
27/10/2015 35,24 34,55 -1,29% 33,88 35,28 34,44 34,52 34,69 3.056 2.071.038.800
26/10/2015 34,75 35,00 +1,42% 34,53 35,47 34,95 34,65 35,00 2.799 1.862.836.600
23/10/2015 34,45 34,51 +1,14% 34,40 35,47 34,88 34,51 34,53 2.962 2.045.806.200
22/10/2015 35,48 34,12 -3,78% 34,12 35,98 34,81 34,12 34,15 3.725 2.144.594.300
21/10/2015 34,92 35,46 +1,52% 34,92 36,30 35,51 35,25 35,46 3.587 2.061.988.700
20/10/2015 34,51 34,93 +1,25% 34,30 34,93 34,71 34,90 34,94 1.963 1.756.998.500
19/10/2015 34,26 34,50 +0,73% 33,92 34,75 34,46 34,49 34,50 2.081 1.076.636.200
16/10/2015 34,58 34,25 +0,03% 33,62 34,58 34,17 34,25 34,50 2.427 2.413.778.900
15/10/2015 34,19 34,24 +0,12% 33,62 35,12 34,26 34,12 34,24 2.959 1.571.278.400
14/10/2015 33,60 34,20 +1,79% 33,59 34,75 34,24 34,00 34,20 3.500 2.252.481.400
13/10/2015 33,44 33,60 +0,06% 33,21 34,66 33,93 33,60 33,95 4.376 2.235.396.700
9/10/2015 34,85 33,58 -0,53% 33,58 35,34 34,18 33,58 33,69 3.194 2.007.577.600
8/10/2015 33,79 33,76 -0,41% 33,62 34,70 34,07 33,76 34,34 3.131 1.623.167.700
7/10/2015 34,25 33,90 +0,33% 33,35 34,89 33,96 33,75 33,90 3.061 2.164.923.900
6/10/2015 34,39 33,79 -1,77% 33,18 34,50 33,72 33,79 33,84 3.570 2.240.870.500
5/10/2015 32,40 34,40 +8,14% 31,96 34,91 33,99 34,39 34,40 5.217 3.081.978.500
2/10/2015 30,37 31,81 +4,74% 30,37 32,40 31,47 31,81 32,10 2.165 1.121.523.100
1/10/2015 29,95 30,37 +0,90% 29,92 30,99 30,53 30,37 30,84 2.255 997.961.700
30/9/2015 31,20 30,10 -2,84% 29,63 31,77 30,30 29,88 30,10 3.688 2.036.404.500
29/9/2015 30,33 30,98 +1,44% 29,91 31,26 30,66 30,89 31,06 3.537 1.589.621.600
28/9/2015 29,60 30,54 +2,76% 29,51 31,06 30,65 30,54 30,96 3.701 1.818.831.900
25/9/2015 31,30 29,72 -4,38% 29,72 31,43 30,30 29,72 29,85 2.971 1.661.388.700
24/9/2015 30,78 31,08 +0,26% 30,05 32,21 30,87 31,08 31,20 3.286 1.397.218.900
23/9/2015 32,23 31,00 -5,26% 30,68 32,74 31,27 31,00 31,10 4.688 2.555.693.000
22/9/2015 31,50 32,72 +2,73% 30,35 32,87 31,61 32,35 32,72 2.317 1.637.676.000
21/9/2015 32,93 31,85 -2,60% 31,84 33,24 32,41 31,85 32,04 2.463 1.453.918.600
18/9/2015 34,28 32,70 -5,02% 32,37 34,33 33,09 32,70 32,73 2.324 1.499.905.400
17/9/2015 33,99 34,43 -0,20% 33,99 35,09 34,50 34,43 34,68 2.688 1.442.484.900
16/9/2015 34,54 34,50 +0,44% 34,09 34,88 34,58 34,50 34,56 3.772 2.102.120.100
15/9/2015 33,38 34,35 +3,62% 32,73 34,51 34,03 34,29 34,35 3.559 2.069.097.000
14/9/2015 31,36 33,15 +7,18% 31,01 33,43 32,96 33,11 33,15 4.637 2.784.495.700
11/9/2015 31,94 30,93 -2,58% 30,93 32,03 31,46 30,93 31,23 4.017 1.941.404.700
10/9/2015 31,24 31,75 -1,40% 30,40 31,80 31,06 31,75 31,78 5.286 3.175.127.700
9/9/2015 32,54 32,20 -0,34% 31,90 33,10 32,43 32,20 32,40 3.849 2.835.755.500

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.