O Dashboard do Investidor
  1. Home / Página do Ativo
+31.17%
Lote Padrão
-26.33%
Lote Padrão
+48.15%
Mercado Fracionário
-22.22%
Mercado Fracionário
+26.95%
Fundo Imobiliário
-13.42%
Fundo Imobiliário
+0.97%
Mais Negociadas
+0.30%
Maiores Volumes

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

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

Tempo Gráfico: 10 Anos

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

PSSA3 - PORTO SEGURO - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
8/9/2015 32,54 32,31 +1,00% 32,01 32,88 32,45 32,31 32,37 4.592 2.011.064.800
4/9/2015 32,10 31,99 -2,26% 31,70 32,90 32,08 31,98 32,00 3.792 2.170.547.000
3/9/2015 32,55 32,73 +1,33% 31,70 33,08 32,44 32,73 33,00 3.403 2.208.789.000
2/9/2015 32,45 32,30 -0,89% 31,05 33,03 31,78 32,30 32,32 5.127 2.770.103.700
1/9/2015 32,67 32,59 -2,07% 32,59 33,32 32,87 32,59 32,70 3.527 1.692.879.800
31/8/2015 33,49 33,28 -1,19% 32,70 33,49 33,08 33,19 33,28 4.871 3.071.091.100
28/8/2015 33,99 33,68 -0,21% 33,03 34,27 33,72 33,68 33,72 5.189 2.792.409.200
27/8/2015 33,13 33,75 +2,27% 32,93 34,28 33,76 33,73 33,75 5.580 2.750.171.500
26/8/2015 32,99 33,00 +0,86% 31,40 33,39 32,25 32,95 33,00 4.551 2.834.452.800
25/8/2015 32,20 32,72 +3,87% 31,80 33,14 32,67 32,62 32,72 5.379 2.575.680.100
24/8/2015 31,20 31,50 -4,26% 30,42 32,55 31,71 31,50 31,70 4.905 2.414.863.500
21/8/2015 32,44 32,90 +1,39% 32,07 33,45 32,85 32,72 32,92 2.499 1.355.313.500
20/8/2015 32,76 32,45 -0,92% 31,81 32,96 32,35 32,45 32,94 2.719 2.600.425.300
19/8/2015 34,32 32,75 -5,21% 32,66 34,36 32,90 32,72 32,75 4.110 2.999.626.800
18/8/2015 33,72 34,55 +3,44% 33,23 34,90 34,17 34,51 34,55 4.064 1.994.198.400
17/8/2015 34,24 33,40 -2,05% 33,24 34,33 33,64 33,40 33,66 2.455 1.351.191.500
14/8/2015 34,77 34,10 -1,16% 34,02 35,20 34,35 34,10 34,26 1.656 840.344.300
13/8/2015 33,95 34,50 +1,17% 33,83 35,24 34,47 34,34 34,50 2.764 2.400.238.800
12/8/2015 35,33 34,10 -3,92% 34,10 35,33 34,51 34,09 34,10 3.133 3.058.059.900
11/8/2015 34,92 35,49 +1,81% 34,38 35,77 34,99 35,42 35,60 2.946 2.760.362.600
10/8/2015 35,35 34,86 -2,24% 34,41 35,55 34,93 34,86 34,97 3.208 3.625.875.600
7/8/2015 36,38 35,66 -1,44% 35,61 36,68 36,03 35,66 35,98 1.652 1.092.176.000
6/8/2015 36,99 36,18 -2,51% 35,80 37,00 36,15 36,14 36,20 3.465 2.210.419.600
5/8/2015 38,65 37,11 -3,98% 36,78 38,65 37,42 37,00 37,11 4.874 3.295.201.800
4/8/2015 39,61 38,65 -1,55% 38,51 39,62 38,81 38,60 38,65 3.299 2.486.743.700
3/8/2015 38,96 39,26 +0,85% 38,70 39,94 39,50 39,26 39,77 3.377 2.030.969.000
31/7/2015 38,70 38,93 +1,12% 38,39 39,49 38,78 38,87 38,93 3.317 2.304.837.000
30/7/2015 38,71 38,50 -0,13% 38,05 39,22 38,80 38,49 38,50 1.737 1.379.923.400
29/7/2015 37,00 38,55 +2,72% 37,00 39,25 38,25 38,24 38,58 2.529 1.682.929.900
28/7/2015 37,79 37,53 -0,03% 36,99 38,45 37,53 37,13 37,53 4.707 3.412.035.900
27/7/2015 36,93 37,54 +0,72% 36,93 38,40 37,75 37,54 37,88 2.332 2.009.765.000
24/7/2015 37,40 37,27 -0,61% 36,24 37,40 37,01 37,15 37,27 1.753 1.457.185.900
23/7/2015 38,05 37,50 -1,32% 36,87 38,45 37,69 37,22 37,50 2.690 2.489.312.000
22/7/2015 38,01 38,00 -0,73% 37,71 38,87 38,35 38,00 38,32 2.637 2.003.408.800
21/7/2015 38,78 38,28 -0,60% 37,67 39,10 38,45 38,28 38,33 2.620 1.456.252.700
20/7/2015 39,15 38,51 -1,71% 37,76 39,19 38,32 38,47 38,51 3.938 2.383.812.600
17/7/2015 39,93 39,18 -1,56% 38,94 40,31 39,40 39,15 39,30 3.302 1.901.446.600
16/7/2015 40,89 39,80 -3,05% 39,67 41,14 40,09 39,80 39,90 3.380 2.617.943.800
15/7/2015 40,74 41,05 +0,88% 40,51 41,15 40,99 41,05 41,06 2.597 2.192.958.300
14/7/2015 40,60 40,69 -0,15% 40,48 41,17 40,90 40,69 41,00 2.479 1.931.167.100
13/7/2015 40,86 40,75 -0,12% 40,75 41,30 40,94 40,75 41,16 1.873 1.167.774.000
10/7/2015 41,81 40,80 -0,97% 40,30 41,81 40,82 40,80 41,00 2.005 1.384.947.200
8/7/2015 42,35 41,20 -2,72% 41,02 42,59 41,57 41,20 41,30 2.523 1.552.569.200
7/7/2015 41,89 42,35 +0,83% 41,53 42,40 42,03 42,05 42,35 1.956 1.435.609.500
6/7/2015 40,99 42,00 +2,19% 40,63 42,29 41,94 41,85 42,00 2.481 1.866.511.000
3/7/2015 41,70 41,10 -2,12% 41,10 42,68 41,67 41,10 41,70 1.319 845.613.300
2/7/2015 40,75 41,99 +2,49% 40,61 42,28 41,63 41,78 42,00 2.952 1.955.107.800
1/7/2015 41,23 40,97 -1,04% 40,56 41,73 41,12 40,96 41,05 2.231 1.422.410.900
30/6/2015 39,66 41,40 +4,28% 39,55 41,73 41,13 41,36 41,40 4.663 3.831.838.500
29/6/2015 39,07 39,70 +1,33% 38,89 40,04 39,57 39,58 39,70 2.847 1.726.961.500
26/6/2015 38,92 39,18 +0,59% 38,51 39,65 39,18 39,18 39,44 3.019 1.990.068.000
25/6/2015 37,87 38,95 +2,77% 37,55 39,02 38,43 38,95 39,10 4.080 2.672.289.100
24/6/2015 37,50 37,90 +1,07% 37,07 38,13 37,67 37,89 37,90 3.424 2.094.140.900
23/6/2015 36,78 37,50 +1,96% 36,78 37,72 37,47 37,45 37,50 2.427 1.666.256.100
22/6/2015 36,41 36,78 +0,77% 36,35 37,32 36,93 36,78 37,19 2.195 1.336.965.700
19/6/2015 36,33 36,50 +0,47% 36,18 36,71 36,50 36,50 36,56 2.428 2.353.956.200
18/6/2015 36,41 36,33 +0,22% 35,87 36,83 36,31 36,33 36,42 3.385 1.681.355.300
17/6/2015 35,93 36,25 +0,95% 35,67 36,35 36,14 36,10 36,25 2.062 2.258.676.100
16/6/2015 35,91 35,91 0,00% 35,68 36,21 35,93 35,86 35,91 2.359 1.861.609.400
15/6/2015 36,09 35,91 +0,17% 35,64 36,20 35,96 35,91 35,97 1.997 1.172.154.000
12/6/2015 35,82 35,85 -0,83% 35,41 36,33 35,86 35,83 35,85 2.214 1.419.864.000
11/6/2015 35,92 36,15 +1,12% 35,83 36,74 36,17 35,95 36,15 3.665 2.253.084.800
10/6/2015 35,46 35,75 +1,85% 35,46 36,53 35,95 35,75 35,80 3.927 2.005.080.600
9/6/2015 35,55 35,10 -1,13% 35,06 35,78 35,30 35,10 35,40 2.767 2.026.744.100
8/6/2015 35,56 35,50 -0,98% 35,50 36,09 35,65 35,47 35,50 1.182 733.499.900
5/6/2015 36,50 35,85 -0,72% 35,56 36,50 35,91 35,84 35,85 2.787 1.624.788.000
3/6/2015 37,11 36,11 -2,01% 35,92 37,48 36,40 36,11 36,30 3.137 1.788.317.200
2/6/2015 35,51 36,85 +3,80% 35,51 37,11 36,66 36,70 36,85 4.090 2.191.378.400
1/6/2015 36,46 35,50 -1,96% 35,43 36,46 35,67 35,48 35,50 2.691 1.787.693.900
29/5/2015 36,80 36,21 -1,34% 36,21 37,02 36,53 36,21 36,25 2.397 1.806.213.100
28/5/2015 36,71 36,70 -1,08% 35,89 37,04 36,45 36,66 36,70 3.189 1.772.116.700
27/5/2015 35,30 37,10 +4,51% 35,29 37,29 36,66 37,09 37,10 3.011 2.011.529.800
26/5/2015 36,06 35,50 -1,55% 35,42 36,37 35,87 35,50 35,55 1.914 1.018.418.500
25/5/2015 35,31 36,06 +0,73% 35,08 36,96 36,29 36,06 36,47 1.631 1.141.817.500
22/5/2015 37,01 35,80 -4,00% 35,16 37,31 36,04 35,80 36,00 4.423 2.828.832.400
21/5/2015 37,23 37,29 -1,40% 37,10 38,03 37,44 37,28 37,29 2.049 1.777.640.300
20/5/2015 38,80 37,82 -3,05% 37,76 39,20 38,18 37,82 37,90 3.823 3.313.041.400
19/5/2015 38,53 39,01 +0,88% 38,40 39,44 39,00 39,01 39,06 2.220 1.417.414.400
18/5/2015 39,19 38,67 -0,85% 38,19 39,19 38,65 38,28 38,67 1.930 1.794.099.200
15/5/2015 38,84 39,00 +0,91% 38,71 39,11 38,94 38,86 39,00 2.496 1.631.098.600
14/5/2015 38,51 38,65 -0,26% 38,40 38,94 38,69 38,65 38,82 2.603 1.769.081.900
13/5/2015 38,85 38,75 -0,21% 38,35 39,01 38,73 38,57 38,75 2.412 1.554.718.800
12/5/2015 39,08 38,83 -0,56% 38,50 39,43 38,83 38,75 38,83 4.057 3.381.406.100
11/5/2015 38,83 39,05 +0,62% 38,83 39,29 39,05 38,93 39,06 2.184 1.614.844.900
8/5/2015 38,76 38,81 +0,41% 38,61 39,44 38,93 38,81 39,07 2.900 1.817.792.400
7/5/2015 38,89 38,65 +0,03% 38,48 39,43 39,00 38,64 38,80 3.872 2.937.095.700
6/5/2015 38,40 38,64 +0,63% 38,04 39,10 38,53 38,64 38,82 5.635 4.403.778.100
5/5/2015 39,10 38,40 -0,26% 38,16 39,16 38,82 38,32 38,40 4.918 3.564.260.900
4/5/2015 37,70 38,50 +2,15% 37,69 38,94 38,28 38,40 38,50 4.930 3.200.018.800
30/4/2015 36,01 37,69 +3,12% 36,01 37,69 37,24 37,25 37,69 4.142 3.840.730.000
29/4/2015 35,29 36,55 +3,16% 35,22 36,90 36,24 36,55 36,60 3.198 2.437.063.000
28/4/2015 35,72 35,43 -0,23% 34,91 35,72 35,29 35,43 35,80 3.466 2.314.910.500
27/4/2015 36,77 35,51 -2,74% 35,51 36,88 35,89 35,51 35,93 3.186 2.074.775.000
24/4/2015 36,38 36,51 +0,86% 35,73 36,90 36,41 36,51 36,86 2.972 1.702.279.400
23/4/2015 35,57 36,20 +1,26% 35,39 36,72 36,18 36,06 36,20 3.715 2.066.611.300
22/4/2015 36,31 35,75 -1,62% 35,51 36,98 35,87 35,75 35,90 4.285 2.825.112.400
20/4/2015 37,00 36,34 -0,16% 35,32 37,09 35,92 36,30 36,34 3.736 2.323.808.700
17/4/2015 36,60 36,40 -0,36% 35,71 36,76 36,46 36,23 36,40 5.041 3.700.662.500
16/4/2015 37,01 36,53 -1,80% 36,53 37,19 36,81 36,53 36,60 4.350 2.537.618.400
15/4/2015 36,67 37,20 +1,42% 36,51 37,70 37,08 36,92 37,20 3.748 3.394.517.100
14/4/2015 37,52 36,68 -2,19% 36,53 38,04 37,31 36,68 36,70 3.195 1.629.934.800
13/4/2015 36,73 37,50 +2,07% 36,32 38,23 37,11 37,50 37,70 3.476 2.545.420.200
10/4/2015 36,49 36,74 -0,03% 35,94 36,74 36,37 36,55 36,74 3.701 1.868.340.100
9/4/2015 36,75 36,75 0,00% 35,77 36,94 36,36 36,54 36,75 4.670 2.386.395.000
8/4/2015 37,36 36,75 -0,97% 36,51 37,82 37,31 36,75 37,00 3.545 2.168.739.800
7/4/2015 37,00 37,11 -0,11% 36,82 37,64 37,06 37,11 37,53 3.256 2.303.748.600
6/4/2015 36,68 37,15 +2,12% 36,53 37,61 37,20 37,15 37,43 2.382 1.456.133.100
2/4/2015 36,10 36,38 +1,06% 35,90 37,28 36,29 36,38 36,58 3.204 3.050.360.600
1/4/2015 36,05 36,00 +0,70% 35,96 36,50 36,18 35,99 36,00 1.531 953.705.600
31/3/2015 35,30 35,75 +1,27% 35,00 36,00 35,65 35,60 35,75 2.580 1.855.845.200
30/3/2015 33,90 35,30 +2,32% 33,65 35,53 35,11 35,11 35,30 2.814 1.913.539.600
27/3/2015 33,88 34,50 +1,77% 33,45 34,60 34,40 34,50 34,53 2.086 1.297.989.700
26/3/2015 34,31 33,90 -1,74% 33,35 34,35 33,90 33,87 33,91 2.335 1.902.108.200
25/3/2015 34,63 34,50 -0,61% 33,87 35,12 34,48 34,50 34,60 2.702 1.699.555.700
24/3/2015 33,85 34,71 +2,54% 33,64 35,33 34,68 34,71 34,80 4.751 2.710.581.700
23/3/2015 32,89 33,85 +1,80% 32,86 33,91 33,53 33,57 33,85 1.772 1.014.761.900
20/3/2015 32,48 33,25 +2,47% 32,48 33,62 33,18 33,25 33,49 2.241 2.231.775.900
19/3/2015 32,24 32,45 +0,46% 31,84 32,65 32,32 32,45 32,63 1.988 1.038.685.100
18/3/2015 31,98 32,30 +0,78% 31,64 32,49 32,16 32,00 32,30 2.472 2.281.645.100
17/3/2015 31,64 32,05 +1,94% 31,51 32,16 31,87 31,84 32,05 4.964 2.983.885.500
16/3/2015 30,50 31,44 +2,08% 30,44 31,75 31,48 31,44 31,80 2.977 1.714.507.500
13/3/2015 31,24 30,80 -1,44% 30,50 31,24 30,78 30,79 30,80 2.484 1.097.534.500

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.