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

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

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

Tempo Gráfico: Todos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

PSSA3 - PORTO SEGURO - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/9/2025 51,44 50,95 -0,95% 50,85 52,00 51,15 50,95 51,09 10.317 10.033.871.000
4/9/2025 50,87 51,44 +1,38% 50,87 51,97 51,48 51,44 51,60 9.371 11.305.153.500
3/9/2025 51,46 50,74 -1,40% 50,73 51,67 51,12 50,72 50,85 8.962 7.890.843.700
2/9/2025 51,64 51,46 -0,69% 50,82 51,77 51,39 51,45 51,50 7.096 5.922.466.700
1/9/2025 52,16 51,82 +0,14% 51,48 52,61 51,84 51,60 51,82 6.283 6.049.719.000
29/8/2025 52,79 51,75 -1,99% 51,70 53,25 52,20 51,75 51,80 12.861 12.579.721.200
28/8/2025 51,61 52,80 +2,56% 51,47 52,89 52,50 52,80 52,81 11.939 15.262.776.100
27/8/2025 50,98 51,48 +0,96% 50,75 51,48 51,21 51,47 51,48 9.132 7.714.883.400
26/8/2025 51,55 50,99 -1,09% 50,99 52,20 51,05 50,98 51,00 14.626 120.802.745.300
25/8/2025 51,00 51,55 +1,02% 50,80 51,82 51,37 51,39 51,63 10.913 12.816.469.200
22/8/2025 50,84 51,03 +0,45% 50,73 51,45 51,15 51,01 51,10 16.688 17.577.123.100
21/8/2025 52,44 50,80 -3,48% 50,72 52,55 51,31 50,79 50,80 12.934 19.000.380.200
20/8/2025 51,57 52,63 +1,58% 51,51 52,86 52,46 52,51 52,66 12.303 11.877.963.600
19/8/2025 52,44 51,81 -2,45% 51,78 52,69 52,07 51,80 51,93 7.102 6.757.244.300
18/8/2025 52,05 53,11 +1,43% 51,87 53,60 53,12 53,11 53,15 13.051 14.245.625.500
15/8/2025 53,30 52,36 -1,82% 52,16 53,30 52,51 52,23 52,37 8.880 8.878.690.200
14/8/2025 54,91 53,33 -3,05% 53,27 54,91 53,77 53,31 53,41 12.164 13.534.426.600
13/8/2025 56,77 55,01 0,00% 54,75 57,21 55,72 54,82 55,01 17.294 20.562.562.700
12/8/2025 53,40 55,01 +3,01% 53,11 55,24 54,54 54,85 55,01 17.868 19.124.066.800
11/8/2025 53,19 53,40 -0,21% 53,19 53,99 53,61 53,30 53,40 9.588 10.805.071.500
8/8/2025 52,74 53,51 +1,27% 52,73 54,30 53,46 53,50 53,55 14.305 13.985.040.400
7/8/2025 53,00 52,84 -0,36% 52,58 53,30 52,80 52,79 52,88 9.222 8.573.837.500
6/8/2025 53,24 53,03 +0,13% 52,96 53,86 53,40 53,01 53,09 11.514 9.212.494.100
5/8/2025 53,33 52,96 -0,60% 52,48 54,04 53,22 52,95 52,98 10.251 30.593.207.400
4/8/2025 52,46 53,28 +1,93% 52,22 53,61 53,20 53,27 53,30 14.504 14.674.998.400
1/8/2025 52,45 52,27 +0,73% 51,95 52,64 52,24 52,27 52,30 10.017 10.816.934.400
31/7/2025 51,42 51,89 +0,35% 51,06 51,91 51,55 51,85 51,93 8.516 8.492.590.200
30/7/2025 50,91 51,71 +1,17% 50,89 52,07 51,33 51,65 51,73 10.360 11.248.968.200
29/7/2025 51,21 51,11 +0,22% 51,03 51,61 51,31 51,09 51,12 6.333 5.171.535.900
28/7/2025 51,58 51,00 -0,58% 50,68 51,80 51,02 51,00 51,12 6.353 7.696.904.800
25/7/2025 51,81 51,30 -0,64% 51,14 52,10 51,44 51,29 51,40 3.934 3.343.742.200
24/7/2025 52,04 51,63 -0,90% 51,31 52,04 51,60 51,51 51,75 6.436 11.886.029.700
23/7/2025 51,60 52,10 +0,97% 51,50 52,36 52,06 52,10 52,11 6.559 6.336.203.800
22/7/2025 52,00 51,60 -0,86% 51,59 53,00 52,00 51,60 51,70 9.143 8.600.588.200
21/7/2025 51,84 52,05 +0,46% 51,66 52,71 52,12 51,97 52,10 10.408 8.814.032.200
18/7/2025 51,51 51,81 -0,37% 51,36 52,05 51,66 51,75 51,82 9.639 12.272.937.600
17/7/2025 51,20 52,00 +0,93% 50,86 52,11 51,57 51,92 52,01 11.132 12.567.774.500
16/7/2025 52,73 51,52 -2,02% 51,08 52,91 51,53 51,50 51,54 7.072 6.275.366.600
15/7/2025 52,82 52,58 -0,44% 52,40 53,64 52,68 52,56 52,68 7.170 5.472.598.100
14/7/2025 52,14 52,81 +0,88% 51,64 53,24 52,83 52,77 52,93 9.635 37.129.378.200
11/7/2025 52,98 52,35 -1,34% 51,93 53,20 52,24 52,10 52,37 7.051 5.703.790.500
10/7/2025 52,38 53,06 +0,34% 52,08 53,17 52,72 53,05 53,11 12.391 11.350.171.200
9/7/2025 54,34 52,88 -2,69% 52,65 54,48 53,38 52,84 52,89 13.406 11.329.062.300
8/7/2025 55,23 54,34 -1,65% 54,24 55,34 54,57 54,34 54,47 11.344 10.870.489.800
7/7/2025 56,65 55,25 -2,49% 54,72 56,96 55,44 55,17 55,25 12.493 12.597.211.900
4/7/2025 56,55 56,66 +0,09% 56,30 57,09 56,63 56,61 56,66 7.082 6.566.152.500
3/7/2025 54,54 56,61 +3,68% 54,28 56,78 55,98 56,60 56,61 12.019 18.043.186.200
2/7/2025 54,71 54,60 -0,31% 54,01 54,84 54,46 54,59 54,60 13.771 12.186.832.400
1/7/2025 55,27 54,77 -0,78% 54,24 55,43 54,74 54,71 54,81 8.629 7.920.478.700
30/6/2025 54,13 55,20 +1,88% 53,69 55,20 54,75 55,11 55,21 8.330 6.919.234.900
27/6/2025 53,89 54,18 -0,64% 53,10 54,19 53,65 53,99 54,20 9.968 13.353.121.300
26/6/2025 53,80 54,53 +1,17% 53,80 54,58 54,37 54,50 54,56 8.390 9.964.376.600
25/6/2025 53,67 53,90 -0,17% 53,33 54,04 53,73 53,78 53,99 8.840 7.674.520.700
24/6/2025 53,40 53,99 +1,07% 53,14 54,84 54,35 53,99 54,09 10.478 12.937.755.800
23/6/2025 53,58 53,42 -0,15% 53,02 53,86 53,33 53,28 53,43 12.297 12.532.547.000
20/6/2025 53,62 53,50 -0,26% 52,96 53,62 53,36 53,47 53,50 6.113 7.729.980.100
18/6/2025 53,88 53,64 -0,50% 52,96 53,88 53,44 53,48 53,66 9.810 7.403.548.600
17/6/2025 53,63 53,91 +0,41% 53,15 53,91 53,47 53,64 53,92 9.477 6.617.284.000
16/6/2025 53,46 53,69 +1,32% 53,06 53,79 53,50 53,66 53,72 7.998 6.283.747.000
13/6/2025 53,17 52,99 -0,75% 52,46 53,36 52,86 52,96 53,00 9.146 7.081.374.700
12/6/2025 52,44 53,39 +1,79% 52,28 53,39 52,90 53,28 53,39 7.251 6.550.860.300
11/6/2025 52,22 52,45 +0,33% 51,76 52,56 52,26 52,43 52,45 12.451 14.788.934.300
10/6/2025 52,41 52,28 +0,19% 51,54 52,45 52,09 52,23 52,33 8.195 12.102.501.700
9/6/2025 52,45 52,18 -0,63% 51,83 52,69 52,17 52,15 52,20 10.974 13.844.320.100
6/6/2025 52,47 52,51 -0,17% 52,25 53,10 52,54 52,44 52,53 8.526 9.149.011.600
5/6/2025 52,40 52,60 +0,46% 51,95 52,61 52,24 52,53 52,62 10.564 15.213.960.300
4/6/2025 52,65 52,36 -0,19% 52,09 53,15 52,52 52,12 52,38 8.412 6.973.749.100
3/6/2025 52,38 52,46 +0,15% 52,00 52,86 52,28 52,41 52,46 11.373 11.384.511.700
2/6/2025 52,35 52,38 +0,60% 51,67 52,58 52,17 52,35 52,50 10.322 11.548.875.800
30/5/2025 51,58 52,07 +1,11% 50,95 52,19 51,66 51,87 52,09 10.843 18.337.106.700
29/5/2025 50,28 51,50 +1,80% 50,28 52,01 51,46 51,49 51,71 14.351 16.411.177.700
28/5/2025 50,07 50,59 +1,04% 49,61 51,05 50,47 50,46 50,60 8.980 13.354.709.100
27/5/2025 50,49 50,07 +1,03% 49,51 50,71 49,90 50,07 50,14 7.099 5.094.061.100
26/5/2025 49,50 49,56 +0,12% 49,13 49,86 49,61 49,56 49,60 4.729 4.653.010.200
23/5/2025 48,18 49,50 +2,40% 47,44 49,54 48,83 49,42 49,50 9.308 9.905.529.100
22/5/2025 47,59 48,34 +1,30% 47,52 49,11 48,50 48,34 48,36 11.136 8.615.051.600
21/5/2025 49,35 47,72 -4,37% 47,56 49,36 48,31 47,64 47,73 12.544 14.925.601.600
20/5/2025 49,27 49,90 +1,30% 48,99 49,90 49,36 49,74 49,90 6.885 5.700.440.900
19/5/2025 49,00 49,26 +0,22% 48,76 49,92 49,44 49,16 49,37 8.995 6.960.933.700
16/5/2025 47,59 49,15 +3,28% 47,21 49,25 48,53 49,08 49,16 9.986 15.691.436.700
15/5/2025 48,30 47,59 -1,53% 47,17 48,46 47,71 47,44 47,59 8.076 6.646.655.600
14/5/2025 46,47 48,33 +4,54% 46,36 48,64 48,15 48,28 48,34 14.507 13.122.097.000
13/5/2025 45,33 46,23 +1,99% 45,14 46,63 45,91 46,22 46,56 10.419 9.618.235.900
12/5/2025 46,84 45,33 -2,83% 45,00 46,85 45,51 45,33 45,35 10.295 8.204.231.000
9/5/2025 44,56 46,65 +5,66% 44,08 47,46 46,25 46,65 46,67 22.562 22.664.785.800
8/5/2025 44,00 44,15 +1,22% 43,70 44,33 44,08 44,03 44,24 9.095 6.438.759.600
7/5/2025 43,27 43,62 +0,46% 43,12 43,62 43,40 43,61 43,63 5.567 3.840.165.500
6/5/2025 43,47 43,42 +0,02% 43,08 43,64 43,37 43,35 43,43 7.146 5.807.257.100
5/5/2025 43,72 43,41 -0,69% 43,33 44,38 43,60 43,40 43,50 10.077 7.746.721.300
2/5/2025 43,91 43,71 +1,20% 43,35 44,24 43,75 43,71 43,73 6.933 5.513.580.100
29/4/2025 42,88 43,19 +0,91% 42,68 43,41 43,17 43,19 43,25 6.975 4.595.981.000
28/4/2025 42,41 42,80 +0,97% 42,35 42,85 42,64 42,80 42,81 6.002 4.747.757.500
25/4/2025 41,86 42,39 +1,27% 41,67 42,48 42,27 42,39 42,42 8.273 6.711.326.400
24/4/2025 41,71 41,86 +0,63% 41,55 41,95 41,80 41,80 41,88 5.344 4.548.482.100
23/4/2025 41,07 41,60 +1,19% 41,07 41,81 41,52 41,60 41,63 7.262 4.887.513.800
22/4/2025 40,33 41,11 +1,51% 40,15 41,20 40,84 41,06 41,11 5.867 4.141.040.200
17/4/2025 40,60 40,50 +0,25% 40,11 40,70 40,37 40,38 40,50 6.416 6.046.561.500
16/4/2025 40,36 40,40 -0,05% 40,05 40,55 40,29 40,29 40,42 6.742 5.117.059.800
15/4/2025 39,70 40,42 +2,07% 39,60 40,42 40,20 40,39 40,42 5.940 4.576.144.700
14/4/2025 39,27 39,60 +1,56% 39,08 39,71 39,41 39,52 39,63 8.573 6.682.171.500
11/4/2025 38,89 38,99 +0,49% 38,43 39,24 38,86 38,98 39,18 6.120 4.597.186.100
10/4/2025 39,19 38,80 -2,19% 38,55 39,49 38,85 38,77 38,82 6.927 6.700.990.100
9/4/2025 38,80 39,67 +1,20% 38,65 39,77 39,23 39,45 39,68 14.517 10.486.078.700
8/4/2025 39,54 39,20 +0,13% 39,05 39,98 39,42 39,19 39,22 8.871 11.410.043.400
7/4/2025 39,81 39,15 -3,09% 38,62 40,13 39,22 39,10 39,19 13.157 12.375.891.700
4/4/2025 40,67 40,40 -1,54% 40,20 40,85 40,43 40,38 40,41 7.749 5.994.591.000
3/4/2025 41,01 41,03 -0,10% 40,71 41,73 41,12 40,83 41,03 9.838 5.713.205.400
2/4/2025 40,68 41,07 +0,96% 40,52 41,33 40,99 41,07 41,10 9.182 5.188.444.900
1/4/2025 40,02 40,68 +1,70% 39,75 41,00 40,62 40,68 40,70 10.258 6.917.687.600
31/3/2025 40,10 40,00 -2,15% 39,47 40,21 39,81 40,00 40,02 11.175 9.221.046.300
28/3/2025 41,66 40,88 -1,61% 40,65 41,66 40,96 40,88 40,95 10.156 8.423.383.700
27/3/2025 42,01 41,55 -0,69% 41,35 42,02 41,63 41,55 41,59 10.861 12.992.696.400
26/3/2025 42,00 41,84 -0,10% 41,44 42,08 41,73 41,80 41,85 7.157 4.960.848.600
25/3/2025 41,43 41,88 +1,31% 41,43 42,10 41,87 41,88 41,90 10.741 6.835.093.200
24/3/2025 41,57 41,34 -0,55% 40,90 41,57 41,32 41,34 41,35 8.315 8.379.841.900
21/3/2025 41,60 41,57 +0,17% 41,02 41,60 41,42 41,44 41,58 6.314 8.269.962.000
20/3/2025 41,57 41,50 -0,10% 41,33 41,81 41,51 41,50 41,51 11.284 8.414.261.600
19/3/2025 40,47 41,54 +2,92% 40,13 41,92 41,40 41,53 41,57 16.701 17.057.442.000
18/3/2025 39,91 40,36 +0,93% 39,78 40,42 40,23 40,32 40,37 9.832 8.575.165.200
17/3/2025 38,99 39,99 +2,67% 38,72 39,99 39,53 39,98 39,99 7.133 5.471.433.000
14/3/2025 38,61 38,95 +1,33% 38,06 38,97 38,60 38,87 38,95 9.540 5.489.797.500
13/3/2025 38,15 38,44 +1,42% 37,66 38,51 38,16 38,43 38,45 7.027 4.928.418.100
12/3/2025 37,30 37,90 +1,64% 37,10 38,01 37,58 37,81 37,91 8.727 6.098.464.300
11/3/2025 37,37 37,29 -0,29% 36,78 37,40 37,06 37,24 37,29 10.154 6.354.000.100
10/3/2025 37,24 37,40 -0,72% 36,87 37,63 37,25 37,40 37,42 12.638 10.721.188.800
7/3/2025 37,26 37,67 +0,21% 37,15 37,87 37,61 37,58 37,69 14.956 9.650.485.800
6/3/2025 38,56 37,59 -2,16% 37,25 38,56 37,64 37,50 37,60 15.434 9.783.168.600
5/3/2025 37,74 38,42 +1,05% 37,68 38,48 38,24 38,42 38,43 8.138 5.901.419.700
28/2/2025 38,10 38,02 -1,71% 37,60 38,77 37,94 37,91 38,02 15.520 11.752.962.200
27/2/2025 38,25 38,68 +0,94% 38,22 38,85 38,54 38,68 38,71 7.747 7.233.714.700
26/2/2025 38,90 38,32 -1,06% 38,30 39,05 38,49 38,32 38,34 7.888 7.781.482.200
25/2/2025 38,68 38,73 +1,07% 38,48 39,01 38,72 38,65 38,77 9.383 6.095.552.000
24/2/2025 39,02 38,32 -1,34% 38,27 39,03 38,57 38,32 38,34 7.269 4.398.883.000
21/2/2025 39,13 38,84 -0,77% 38,59 39,30 38,78 38,80 38,87 9.886 7.916.692.800
20/2/2025 39,40 39,14 -0,53% 38,61 39,59 38,97 39,07 39,14 9.912 8.476.831.700
19/2/2025 39,20 39,35 -0,10% 38,76 39,35 39,09 39,14 39,35 7.426 5.209.140.600
18/2/2025 38,96 39,39 +1,13% 38,70 40,10 39,52 39,39 39,46 11.235 7.808.606.400
17/2/2025 39,37 38,95 -0,87% 38,60 39,73 38,99 38,81 38,96 12.812 12.150.199.000
14/2/2025 39,28 39,29 -0,51% 38,07 39,88 39,25 39,26 39,29 23.969 20.517.178.500
13/2/2025 39,80 39,49 -0,93% 39,08 39,98 39,36 39,40 39,49 15.288 14.768.659.000
12/2/2025 40,48 39,86 -3,84% 39,56 40,49 39,90 39,85 39,87 19.126 12.841.163.300
11/2/2025 41,75 41,45 -0,48% 41,24 41,88 41,51 41,45 41,49 8.550 6.880.489.700
10/2/2025 40,76 41,65 +2,21% 40,67 41,94 41,60 41,64 41,67 10.121 8.133.087.100
7/2/2025 41,30 40,75 -1,33% 40,55 41,75 41,00 40,72 40,75 12.236 8.396.120.900
6/2/2025 41,69 41,30 -0,94% 40,99 41,69 41,30 41,30 41,32 10.716 9.541.024.000
5/2/2025 40,71 41,69 +2,41% 40,60 41,84 41,31 41,65 41,69 10.070 6.710.042.300
4/2/2025 40,70 40,71 0,00% 40,34 40,85 40,66 40,66 40,71 9.301 7.488.944.300
3/2/2025 39,98 40,71 +1,80% 39,75 40,79 40,48 40,70 40,75 10.071 6.965.912.900
31/1/2025 39,89 39,99 +0,25% 39,82 40,45 40,09 39,97 40,01 10.630 7.323.556.200
30/1/2025 39,00 39,89 +2,65% 39,00 39,90 39,60 39,87 39,90 10.061 5.470.683.800
29/1/2025 38,50 38,86 +0,94% 38,37 39,10 38,79 38,77 38,90 10.601 7.494.719.800
28/1/2025 38,34 38,50 +0,39% 38,10 39,66 38,60 38,49 38,50 12.295 10.170.074.000
27/1/2025 37,89 38,35 +0,92% 37,76 38,48 38,18 38,26 38,35 11.790 10.241.749.300
24/1/2025 38,12 38,00 -0,31% 37,59 38,17 37,93 38,00 38,03 7.682 4.587.143.500
23/1/2025 37,97 38,12 +0,58% 37,88 38,70 38,34 38,11 38,14 9.566 8.328.542.600
22/1/2025 37,93 37,90 0,00% 37,85 38,31 37,97 37,85 37,93 7.405 5.621.628.000
21/1/2025 36,70 37,90 +3,27% 36,61 38,03 37,69 37,83 37,90 11.596 8.606.120.100
20/1/2025 36,50 36,70 -0,19% 36,39 36,82 36,61 36,62 36,70 4.815 4.650.013.600
17/1/2025 37,48 36,77 -1,47% 36,38 37,63 36,92 36,72 36,77 8.464 9.415.169.800
16/1/2025 37,50 37,32 -0,96% 37,32 37,90 37,46 37,31 37,32 8.205 4.666.082.100
15/1/2025 36,69 37,68 +2,98% 36,65 37,69 37,28 37,59 37,71 11.329 6.308.872.700
14/1/2025 36,58 36,59 +0,16% 36,34 36,73 36,55 36,52 36,60 6.464 4.131.036.800
13/1/2025 36,43 36,53 +0,30% 35,78 36,62 36,27 36,53 36,56 9.789 6.735.327.200
10/1/2025 36,57 36,42 -0,44% 36,25 36,67 36,45 36,41 36,42 8.413 5.473.783.000
9/1/2025 36,30 36,58 +0,19% 36,30 36,73 36,57 36,56 36,62 5.565 3.355.171.500
8/1/2025 36,98 36,51 -1,32% 36,50 37,43 36,69 36,50 36,59 9.640 5.870.186.100
7/1/2025 36,18 37,00 +2,29% 36,08 37,07 36,84 37,00 37,06 15.302 8.669.688.100
6/1/2025 35,52 36,17 +4,03% 35,44 36,46 35,94 36,14 36,17 15.818 13.205.154.700
3/1/2025 36,05 34,77 -4,00% 34,77 36,32 35,13 34,77 34,99 15.309 30.653.135.600
2/1/2025 36,67 36,22 -0,90% 35,99 36,67 36,27 36,21 36,23 14.273 8.535.543.100
30/12/2024 36,62 36,55 -0,05% 36,38 36,86 36,51 36,47 36,55 5.372 3.690.217.000
27/12/2024 36,70 36,57 -0,35% 36,43 36,98 36,69 36,51 36,65 12.542 10.132.471.500
26/12/2024 37,15 36,70 -1,18% 36,64 37,29 36,81 36,69 36,78 8.091 5.857.087.200
23/12/2024 37,55 37,14 -1,04% 36,64 37,59 37,06 37,14 37,15 9.884 9.593.673.200
20/12/2024 37,97 37,53 -1,16% 36,83 38,01 37,32 37,25 37,53 11.716 11.581.753.900
19/12/2024 38,25 37,97 -0,05% 37,67 38,25 37,95 37,95 37,99 8.066 6.011.077.100
18/12/2024 38,23 37,99 -0,65% 37,66 39,14 38,51 37,90 37,99 14.706 11.618.949.200
17/12/2024 38,67 38,24 -0,03% 37,94 38,69 38,29 38,13 38,25 15.705 14.227.347.500
16/12/2024 38,74 38,25 -1,03% 38,04 39,05 38,48 38,20 38,26 12.615 8.845.586.200
13/12/2024 39,81 38,65 -2,84% 38,51 39,86 39,02 38,61 38,68 11.634 8.648.775.400
12/12/2024 40,19 39,78 -1,09% 39,61 40,81 40,16 39,78 39,80 10.235 9.659.678.500
11/12/2024 39,00 40,22 +3,15% 38,99 40,54 39,73 39,99 40,22 11.696 12.339.491.700
10/12/2024 39,33 38,99 -0,03% 38,87 39,56 39,14 38,96 39,06 11.301 6.933.485.300
9/12/2024 39,60 39,00 -0,51% 38,81 39,60 39,01 38,98 39,04 9.771 13.814.970.900
6/12/2024 39,51 39,20 -1,26% 39,03 39,69 39,21 39,12 39,22 10.115 6.722.023.700
5/12/2024 39,90 39,70 -0,50% 39,37 40,22 39,74 39,70 39,77 11.407 8.751.822.600
4/12/2024 39,13 39,90 +2,20% 39,06 40,03 39,71 39,90 40,00 15.581 12.900.173.200
3/12/2024 37,88 39,04 +3,04% 37,88 39,04 38,62 38,80 39,04 16.266 10.840.110.200
2/12/2024 37,84 37,89 +0,13% 37,36 37,99 37,72 37,78 37,89 10.051 9.491.321.200
29/11/2024 37,53 37,84 +0,83% 36,98 37,86 37,55 37,73 37,85 11.915 7.258.625.100
28/11/2024 38,15 37,53 -1,63% 37,37 38,15 37,63 37,48 37,54 5.352 3.519.821.900
27/11/2024 39,08 38,15 -2,00% 38,15 39,31 38,40 38,15 38,20 6.218 4.727.950.500
26/11/2024 38,60 38,93 +0,85% 38,44 39,34 39,01 38,93 38,95 6.442 4.926.323.100
25/11/2024 38,42 38,60 +0,13% 38,33 38,80 38,53 38,60 38,61 7.121 5.079.304.700
22/11/2024 38,52 38,55 +0,26% 38,16 38,60 38,32 38,55 38,57 6.205 4.212.981.000
21/11/2024 38,91 38,45 -1,21% 38,40 38,91 38,52 38,42 38,45 6.919 4.674.287.500
19/11/2024 38,92 38,92 +0,39% 38,62 39,16 38,95 38,91 38,92 6.507 4.464.845.800
18/11/2024 38,82 38,77 +0,49% 38,19 38,85 38,56 38,77 38,82 8.855 5.869.788.200
14/11/2024 38,77 38,58 -0,49% 38,11 38,80 38,44 38,47 38,60 8.428 5.497.316.400
13/11/2024 39,21 38,77 -1,12% 38,69 39,45 38,95 38,76 38,81 8.982 7.110.085.500
12/11/2024 39,11 39,21 +1,66% 38,86 39,78 39,28 39,19 39,27 13.889 20.148.395.600
11/11/2024 38,81 38,57 -0,03% 38,45 39,09 38,67 38,57 38,60 9.508 9.397.792.900
8/11/2024 38,14 38,58 +0,57% 37,98 38,69 38,36 38,33 38,58 10.997 11.458.617.100
7/11/2024 38,46 38,36 -0,26% 38,09 38,71 38,36 38,18 38,37 10.007 8.595.576.800
6/11/2024 38,09 38,46 +0,94% 37,71 38,66 38,35 38,44 38,55 7.983 6.433.683.700
5/11/2024 37,64 38,10 +1,33% 37,41 38,18 37,82 38,10 38,12 6.811 4.509.994.500
4/11/2024 38,22 37,60 -1,05% 37,34 38,24 37,65 37,60 37,61 10.296 8.269.017.400
1/11/2024 37,92 38,00 -0,39% 37,68 38,29 38,00 38,00 38,01 9.144 10.353.852.300
31/10/2024 38,61 38,15 -1,55% 38,02 39,08 38,32 38,12 38,18 10.093 9.258.093.600
30/10/2024 38,56 38,75 +0,68% 38,50 38,94 38,75 38,75 38,77 8.376 6.018.830.800
29/10/2024 38,63 38,49 -0,31% 38,41 38,86 38,59 38,49 38,60 6.144 4.364.822.300
28/10/2024 38,31 38,61 +0,70% 38,21 38,91 38,65 38,60 38,68 8.139 5.486.288.000
25/10/2024 38,38 38,34 -0,16% 38,12 38,45 38,29 38,31 38,38 5.657 3.817.699.500
24/10/2024 37,86 38,40 +1,51% 37,56 38,47 38,19 38,36 38,44 8.991 11.744.151.500
23/10/2024 37,00 37,83 +1,42% 36,98 37,89 37,42 37,70 37,83 10.077 11.590.615.500
22/10/2024 36,92 37,30 +1,41% 36,78 37,70 37,30 37,28 37,30 12.190 11.106.759.800
21/10/2024 36,90 36,78 -0,35% 36,52 37,06 36,83 36,72 36,84 8.052 8.813.626.300
18/10/2024 37,10 36,91 -0,24% 36,58 37,30 36,81 36,91 36,98 10.039 6.686.645.800
17/10/2024 37,09 37,00 -0,59% 36,66 37,18 36,88 37,00 37,01 9.877 6.826.148.500
16/10/2024 36,95 37,22 +0,73% 36,78 37,47 37,17 37,08 37,23 10.748 8.471.735.200
15/10/2024 36,60 36,95 +0,93% 36,50 36,95 36,81 36,95 36,96 7.185 5.353.398.200
14/10/2024 36,41 36,61 +0,97% 36,16 36,80 36,59 36,60 36,78 11.122 10.303.620.700
11/10/2024 36,55 36,26 -1,57% 35,45 36,86 36,12 36,23 36,30 16.531 16.877.935.400
10/10/2024 37,05 36,84 -0,16% 36,58 37,08 36,66 36,77 36,84 6.436 13.035.950.800
9/10/2024 37,32 36,90 -1,18% 36,66 37,32 36,94 36,88 36,91 8.126 5.711.091.200
8/10/2024 37,10 37,34 +0,38% 36,95 37,42 37,28 37,32 37,41 6.710 5.852.942.000
7/10/2024 37,50 37,20 -0,80% 36,93 37,50 37,14 37,10 37,20 6.127 4.072.973.200
4/10/2024 36,99 37,50 +1,38% 36,71 37,55 37,25 37,50 37,53 9.317 7.770.518.700
3/10/2024 37,01 36,99 -0,54% 36,74 37,21 36,99 36,99 37,02 11.406 8.200.548.700
2/10/2024 36,33 37,19 +2,37% 36,25 37,24 36,94 37,00 37,19 12.181 9.929.857.200
1/10/2024 36,98 36,33 -0,36% 35,83 36,98 36,33 36,32 36,34 11.310 9.479.597.500
30/9/2024 36,75 36,46 +0,47% 36,38 37,09 36,63 36,45 36,46 8.441 6.727.729.200
26/9/2024 36,01 36,29 +1,11% 35,91 36,38 36,15 36,20 36,30 9.840 6.803.982.100
25/9/2024 35,96 35,89 -0,08% 35,76 36,34 35,99 35,82 35,89 6.964 5.629.069.600
24/9/2024 35,83 35,92 +0,28% 35,40 36,10 35,86 35,85 35,94 11.094 6.728.161.400
23/9/2024 35,44 35,82 +0,70% 35,23 36,00 35,70 35,82 35,85 15.870 8.779.468.800
20/9/2024 36,44 35,57 -0,08% 35,49 36,74 35,85 35,57 35,63 15.743 13.050.141.000
19/9/2024 35,75 35,60 -0,56% 35,45 36,18 35,65 35,57 35,61 8.239 6.413.480.200
18/9/2024 34,81 35,80 +3,11% 34,62 36,18 35,78 35,79 35,80 13.913 9.033.210.400
17/9/2024 34,89 34,72 -0,63% 34,39 34,94 34,61 34,63 34,72 4.780 3.147.343.800
16/9/2024 34,84 34,94 +0,09% 34,73 35,03 34,87 34,91 34,94 4.605 2.732.824.900
13/9/2024 34,80 34,91 +0,58% 34,74 35,09 34,92 34,87 34,91 9.403 6.579.290.400
12/9/2024 34,32 34,71 +0,96% 34,03 34,71 34,40 34,68 34,71 5.434 4.399.251.900
11/9/2024 34,50 34,38 -0,38% 34,19 34,78 34,41 34,28 34,38 6.407 4.389.640.400
10/9/2024 34,26 34,51 +0,55% 33,70 34,78 34,40 34,50 34,54 5.919 5.163.599.900
9/9/2024 34,54 34,32 -0,64% 34,26 34,62 34,35 34,30 34,32 4.269 2.565.909.300
6/9/2024 35,00 34,54 -1,34% 34,29 35,01 34,51 34,48 34,56 3.731 2.546.019.500
5/9/2024 34,90 35,01 +0,49% 34,54 35,03 34,82 34,99 35,02 5.245 3.663.538.500
4/9/2024 34,80 34,84 +0,29% 34,50 35,04 34,73 34,81 34,85 6.239 5.863.103.400
3/9/2024 34,65 34,74 -0,14% 34,59 35,06 34,86 34,73 34,74 6.937 5.029.593.000
2/9/2024 34,00 34,79 +2,14% 33,82 34,93 34,54 34,69 34,79 6.583 5.424.619.300
30/8/2024 33,76 34,06 +0,86% 33,50 34,06 33,81 33,93 34,07 5.777 4.385.595.900
29/8/2024 33,76 33,77 -0,30% 33,33 33,86 33,66 33,71 33,78 7.526 4.179.469.200
28/8/2024 33,85 33,87 -0,06% 33,53 33,93 33,74 33,85 33,87 5.066 2.883.091.700
27/8/2024 33,97 33,89 -0,32% 33,81 34,32 33,93 33,86 33,90 6.057 4.074.875.300
26/8/2024 34,14 34,00 -0,41% 33,77 34,14 33,96 34,00 34,02 5.012 2.726.083.000
23/8/2024 33,45 34,14 +2,31% 33,44 34,45 34,17 34,07 34,18 10.301 6.184.771.600
22/8/2024 33,23 33,37 +0,39% 33,02 33,44 33,30 33,37 33,39 6.433 4.028.382.000
21/8/2024 33,03 33,24 +0,64% 32,91 33,41 33,14 33,15 33,28 5.098 3.575.931.900
20/8/2024 32,80 33,03 +0,55% 32,80 33,31 33,07 33,02 33,08 5.926 3.492.962.800
19/8/2024 32,70 32,85 +0,34% 32,44 32,90 32,78 32,85 32,87 4.636 3.462.247.900
16/8/2024 33,03 32,74 -0,88% 32,62 33,48 32,93 32,74 32,75 5.935 3.669.968.000
15/8/2024 32,85 33,03 +0,52% 32,71 33,21 33,03 33,02 33,10 6.729 4.863.393.700
14/8/2024 32,89 32,86 +0,06% 32,57 33,09 32,87 32,84 32,86 8.495 5.649.124.600
13/8/2024 32,27 32,84 +4,25% 32,09 33,15 32,76 32,84 32,85 2.829 8.774.471.000
12/8/2024 31,01 31,50 +1,03% 30,82 31,62 31,35 31,50 31,51 6.479 4.157.345.900
9/8/2024 30,70 31,18 +1,17% 30,55 31,18 30,89 31,07 31,19 6.870 4.700.159.500
8/8/2024 30,50 30,82 +0,29% 30,30 30,83 30,68 30,82 30,83 6.084 4.319.916.400
7/8/2024 30,68 30,73 -0,07% 30,54 30,94 30,71 30,70 30,77 4.370 2.508.233.100
6/8/2024 30,51 30,75 +0,33% 30,38 30,89 30,75 30,73 30,75 3.819 3.175.489.500
5/8/2024 30,39 30,65 -0,36% 30,15 30,65 30,52 30,63 30,65 5.415 3.389.562.400
2/8/2024 30,60 30,76 -0,29% 30,51 30,95 30,67 30,74 30,78 4.859 5.521.323.300
1/8/2024 30,70 30,85 +0,82% 30,65 30,96 30,80 30,81 30,85 5.518 4.740.242.300
31/7/2024 30,20 30,60 +1,22% 30,20 30,75 30,46 30,58 30,61 6.796 14.128.440.700
30/7/2024 30,27 30,23 -0,13% 30,01 30,29 30,17 30,22 30,27 3.477 3.447.574.500
29/7/2024 30,21 30,27 +0,20% 29,97 30,28 30,14 30,27 30,28 2.759 3.096.060.400
26/7/2024 30,26 30,21 +0,37% 30,03 30,38 30,27 30,19 30,27 7.503 7.669.835.800
25/7/2024 30,01 30,10 +0,33% 29,91 30,35 30,14 30,05 30,10 4.630 2.843.152.300
24/7/2024 30,16 30,00 -0,66% 29,96 30,25 30,04 30,00 30,05 3.019 2.281.763.500
23/7/2024 30,47 30,20 -0,66% 30,00 30,65 30,19 30,19 30,20 4.569 3.317.520.900
22/7/2024 30,30 30,40 +0,30% 30,17 30,40 30,28 30,31 30,40 3.993 3.617.670.800
19/7/2024 31,05 30,31 -2,00% 30,24 31,06 30,47 30,59 30,31 3.963 2.789.622.700
18/7/2024 31,00 30,93 +0,26% 30,67 31,03 30,88 30,87 30,93 8.453 7.551.448.000
17/7/2024 30,63 30,85 +0,72% 30,63 30,86 30,76 30,75 30,86 4.815 2.621.596.000
16/7/2024 30,74 30,63 -0,39% 30,63 30,95 30,75 30,63 30,76 4.880 3.941.979.800
15/7/2024 30,66 30,75 +0,16% 30,32 30,90 30,72 30,74 30,38 4.536 3.246.274.000
12/7/2024 29,61 30,70 +3,82% 29,60 30,85 30,45 30,69 30,70 9.645 7.275.617.400
11/7/2024 29,45 29,57 +0,44% 29,31 29,60 29,47 29,50 29,58 6.399 8.926.465.200
10/7/2024 29,35 29,44 +0,14% 29,17 29,63 29,45 29,44 29,45 4.575 3.076.573.600
9/7/2024 29,59 29,40 -0,64% 29,30 29,59 29,43 29,40 29,41 5.756 3.554.914.000
8/7/2024 29,90 29,59 -1,04% 29,38 29,90 29,54 29,57 29,59 6.273 4.261.075.700
5/7/2024 30,23 29,90 -0,80% 29,73 30,33 29,92 29,90 29,98 6.677 3.617.735.200
4/7/2024 30,06 30,14 +0,27% 30,01 30,47 30,18 30,14 30,18 4.935 2.098.901.900
3/7/2024 30,29 30,06 -1,05% 30,03 30,48 30,24 30,03 30,12 6.000 3.122.736.400
2/7/2024 30,61 30,38 -0,62% 30,05 30,63 30,40 30,38 30,39 4.896 5.071.129.400
1/7/2024 30,70 30,57 -1,23% 30,41 30,79 30,64 30,56 30,57 4.236 2.554.155.900
28/6/2024 31,02 30,95 +0,06% 30,82 31,16 30,96 30,95 31,04 4.056 3.031.674.800
27/6/2024 30,66 30,93 +1,18% 30,50 30,93 30,75 30,93 30,96 6.058 4.607.621.300
26/6/2024 30,50 30,57 +0,39% 30,16 30,57 30,46 30,49 30,58 4.806 5.743.985.700
25/6/2024 30,50 30,45 +0,23% 30,08 30,50 30,29 30,38 30,48 2.218 1.805.108.200
24/6/2024 29,87 30,38 +2,12% 29,68 30,67 30,36 30,35 30,40 8.237 6.143.220.100
21/6/2024 29,50 29,75 +0,85% 29,42 29,86 29,64 29,73 29,78 9.153 6.391.618.800
20/6/2024 29,33 29,50 +0,65% 29,18 29,58 29,38 29,50 29,51 5.942 4.882.843.300
19/6/2024 29,24 29,31 +0,21% 29,04 29,38 29,25 29,30 29,32 4.524 4.089.218.400
18/6/2024 29,50 29,25 -0,44% 29,00 29,50 29,25 29,18 29,25 5.818 7.481.577.100
17/6/2024 29,70 29,38 -0,84% 29,30 29,86 29,45 29,36 29,40 4.751 3.451.647.300
14/6/2024 29,75 29,63 -0,10% 29,22 29,75 29,44 29,46 29,63 5.660 4.350.744.700
13/6/2024 29,34 29,66 +0,24% 29,26 29,71 29,54 29,54 29,67 5.591 4.022.103.500
12/6/2024 30,15 29,59 -1,66% 29,49 30,23 29,63 29,50 29,59 4.572 3.585.350.300
11/6/2024 29,74 30,09 +0,97% 29,71 30,13 29,97 30,01 30,09 5.165 4.109.645.300
10/6/2024 29,92 29,80 -0,40% 29,55 29,99 29,72 29,70 29,81 5.012 3.107.205.300
7/6/2024 30,11 29,92 -0,66% 29,70 30,12 29,90 29,78 29,92 4.411 2.798.211.100
6/6/2024 30,02 30,12 +0,33% 29,78 30,35 30,08 30,00 30,14 5.653 4.007.259.700
5/6/2024 30,19 30,02 -0,46% 29,94 30,41 30,12 30,00 30,12 5.046 2.452.772.000
4/6/2024 30,02 30,16 +0,07% 29,77 30,31 30,02 30,16 30,24 4.122 3.523.698.800
3/6/2024 30,38 30,14 -0,69% 29,53 30,53 29,99 30,14 30,18 7.601 5.182.685.000
31/5/2024 30,83 30,35 +0,20% 30,15 31,09 30,47 30,33 30,39 7.818 8.672.566.700
29/5/2024 30,18 30,29 +0,66% 29,89 30,40 30,18 30,27 30,29 6.657 4.194.389.800
28/5/2024 30,67 30,09 -0,69% 29,95 30,67 30,12 30,09 30,24 3.829 4.126.005.100
27/5/2024 30,45 30,30 -0,49% 29,97 30,58 30,20 30,23 30,30 3.997 3.114.661.800
24/5/2024 30,30 30,45 +0,83% 30,21 30,54 30,40 30,44 30,49 6.986 4.357.525.900
23/5/2024 30,00 30,20 +0,67% 29,49 30,20 29,72 30,06 30,20 8.962 11.250.608.800
22/5/2024 31,10 30,00 -4,03% 29,89 31,11 30,16 29,91 30,02 5.846 6.800.250.700
21/5/2024 31,20 31,26 +0,19% 30,90 31,35 31,12 31,17 31,28 5.423 3.110.670.300
20/5/2024 31,36 31,20 -0,41% 30,95 31,64 31,19 31,10 31,20 8.298 5.619.696.300
17/5/2024 30,83 31,33 +1,36% 30,76 31,57 31,15 31,29 31,36 8.773 16.393.607.100
16/5/2024 31,09 30,91 -1,09% 30,60 31,70 30,92 30,75 30,95 9.173 8.143.479.400
15/5/2024 29,63 31,25 +9,38% 29,38 31,48 30,30 31,25 31,30 8.355 26.937.803.100
14/5/2024 28,10 28,57 +1,67% 28,06 28,57 28,34 28,46 28,57 5.949 6.605.445.700
13/5/2024 28,48 28,10 -1,51% 28,10 28,65 28,28 28,10 28,11 6.830 4.343.646.700
10/5/2024 28,80 28,53 -0,83% 28,53 29,10 28,76 28,51 28,59 6.003 4.392.654.800
9/5/2024 29,49 28,77 -2,44% 28,69 29,49 28,97 28,73 28,79 7.279 7.659.336.800
8/5/2024 29,37 29,49 +0,07% 29,26 29,74 29,55 29,48 29,49 1.226 18.514.166.300
7/5/2024 29,91 29,47 -1,11% 29,19 29,92 29,47 29,46 29,53 4.613 9.812.659.300
6/5/2024 29,77 29,80 -0,47% 29,71 30,15 29,89 29,70 29,83 5.877 4.438.257.300
3/5/2024 30,11 29,94 +0,23% 29,78 30,23 30,03 29,94 29,95 8.302 9.738.630.300
2/5/2024 30,21 29,87 -0,30% 29,62 30,21 29,82 29,87 29,88 9.448 6.154.088.000
30/4/2024 30,00 29,96 -0,33% 29,88 30,22 29,99 29,96 30,00 4.970 4.252.707.600
29/4/2024 30,40 30,06 -0,79% 29,72 30,41 29,95 30,05 30,08 7.069 5.376.196.700
26/4/2024 29,95 30,30 +1,20% 29,95 30,43 30,28 30,27 30,39 6.948 7.433.506.300
25/4/2024 29,65 29,94 +1,01% 29,54 30,09 29,92 29,84 29,98 8.447 7.715.038.300
24/4/2024 29,25 29,64 +1,33% 29,12 29,86 29,50 29,63 29,80 7.583 6.115.703.300
23/4/2024 29,48 29,25 -0,95% 29,16 29,52 29,29 29,22 29,31 5.425 6.091.926.900
22/4/2024 29,72 29,53 -0,30% 29,37 29,89 29,54 29,51 29,53 5.359 3.016.700.900
19/4/2024 29,54 29,62 -0,03% 29,41 29,84 29,63 29,50 29,63 7.034 6.142.706.900
18/4/2024 29,71 29,63 -0,27% 29,39 29,85 29,58 29,51 29,64 8.213 3.826.171.700
17/4/2024 29,90 29,71 -0,60% 29,61 30,15 29,86 29,71 29,80 6.930 5.206.904.100
16/4/2024 30,19 29,89 -1,65% 29,85 30,30 30,02 29,89 30,04 7.170 4.867.259.200
15/4/2024 30,43 30,39 -0,82% 30,32 30,75 30,51 30,39 30,40 8.055 6.877.310.300
12/4/2024 30,90 30,64 -1,16% 30,45 31,18 30,74 30,60 30,64 7.204 5.058.349.400
11/4/2024 30,98 31,00 +0,06% 30,62 31,08 30,89 30,97 31,08 5.769 4.105.614.300
10/4/2024 31,14 30,98 -0,55% 30,91 31,27 31,02 30,94 30,98 4.749 4.403.456.600
9/4/2024 31,40 31,15 -0,51% 30,87 31,52 31,10 31,14 31,18 4.960 3.005.608.600
8/4/2024 31,50 31,31 +0,03% 31,02 31,50 31,19 31,31 31,33 5.700 2.941.629.600
5/4/2024 31,50 31,30 -0,63% 31,21 31,70 31,37 31,29 31,30 4.950 2.986.745.500
4/4/2024 31,32 31,50 +0,35% 31,24 31,89 31,59 31,42 31,51 6.325 3.773.209.100
3/4/2024 31,20 31,39 +0,61% 30,84 31,45 31,29 31,33 31,39 6.786 4.252.786.900
2/4/2024 30,75 31,20 +1,10% 30,73 31,34 31,10 31,18 31,28 6.994 4.891.162.200
1/4/2024 30,89 30,86 -1,34% 30,73 31,10 30,90 30,83 30,89 4.688 4.273.378.600
28/3/2024 31,52 31,28 -0,86% 31,21 31,63 31,37 31,23 31,28 5.360 3.224.367.200
27/3/2024 31,25 31,55 +1,28% 31,12 31,69 31,45 31,55 31,57 8.035 4.280.506.100
26/3/2024 30,94 31,15 +0,71% 30,94 31,41 31,18 31,15 31,19 4.731 3.061.679.700
25/3/2024 30,95 30,93 -0,06% 30,76 31,20 30,97 30,93 30,97 3.453 2.237.263.200
22/3/2024 31,25 30,95 -1,18% 30,79 31,29 30,96 30,93 31,02 3.337 2.203.788.100
21/3/2024 31,74 31,32 -0,89% 31,02 31,74 31,38 31,26 31,35 6.060 3.961.641.500
20/3/2024 31,48 31,60 +0,73% 31,48 31,85 31,69 31,59 31,72 6.057 6.766.669.800
19/3/2024 30,95 31,37 +1,36% 30,90 31,45 31,28 31,35 31,37 6.465 5.206.296.800
18/3/2024 30,75 30,95 +0,65% 30,52 31,12 30,89 30,95 31,05 5.544 4.471.221.500
15/3/2024 30,90 30,75 -0,26% 30,60 31,02 30,75 30,70 30,75 3.949 4.068.019.100
14/3/2024 30,79 30,83 +0,49% 30,60 31,01 30,78 30,83 30,85 6.059 4.243.500.000
13/3/2024 31,16 30,68 -1,54% 30,60 31,17 30,78 30,67 30,74 5.564 4.214.785.700
12/3/2024 31,00 31,16 +0,65% 30,48 31,32 31,04 31,11 31,18 6.546 4.584.973.700
11/3/2024 31,11 30,96 -0,45% 30,71 31,30 31,02 30,88 30,98 5.158 3.591.272.600
8/3/2024 30,72 31,10 +0,75% 30,24 31,25 30,82 0,00 0,00 300 6.555.093.400
7/3/2024 30,20 30,87 +5,61% 30,04 30,88 30,53 30,87 30,88 3.913 10.386.836.600
6/3/2024 28,74 29,23 +1,70% 28,55 29,44 29,20 29,21 29,23 1.480 7.494.355.900
5/3/2024 28,50 28,74 +0,84% 28,35 28,74 28,57 28,65 28,74 7.033 2.899.935.400
4/3/2024 28,74 28,50 -0,38% 28,31 28,85 28,57 28,50 28,58 7.681 5.394.484.000
1/3/2024 28,57 28,61 +0,18% 28,25 28,64 28,49 28,59 28,62 8.495 6.148.818.300
29/2/2024 29,17 28,56 -2,12% 28,31 29,17 28,52 28,55 28,62 1.476 7.253.624.300
28/2/2024 27,85 29,18 +5,95% 27,84 29,44 28,90 29,18 29,19 6.517 21.990.989.400
27/2/2024 26,83 27,54 +3,15% 26,77 27,72 27,39 27,53 27,55 9.733 6.881.928.300
26/2/2024 26,75 26,70 -0,19% 26,65 26,93 26,77 26,69 26,70 5.539 3.813.149.300
23/2/2024 26,64 26,75 +0,45% 26,61 26,98 26,80 0,00 0,00 6.712 4.754.586.900
22/2/2024 26,34 26,63 +1,18% 26,17 26,73 26,48 26,63 26,69 7.828 3.824.929.000
21/2/2024 26,33 26,32 +0,15% 26,16 26,39 26,30 26,32 26,33 5.919 4.363.552.800
20/2/2024 25,96 26,28 +1,08% 25,92 26,49 26,28 26,28 26,32 5.747 3.833.460.400
19/2/2024 26,04 26,00 -0,46% 25,82 26,13 25,98 25,96 26,00 4.593 2.422.556.400
16/2/2024 26,16 26,12 -0,15% 25,74 26,40 26,03 26,12 26,16 8.923 6.604.398.900
15/2/2024 25,88 26,16 +0,96% 25,81 26,45 26,21 26,16 26,18 853 6.249.232.900
14/2/2024 26,64 25,91 -2,78% 25,58 26,65 25,90 25,84 25,91 7.792 4.852.990.400
9/2/2024 26,52 26,65 +0,60% 26,40 26,86 26,67 0,00 0,00 7.342 7.808.973.300
8/2/2024 27,70 26,49 -4,20% 26,20 27,72 26,55 26,48 26,49 2.177 8.048.612.700
7/2/2024 27,48 27,65 +0,62% 27,43 27,78 27,63 27,64 27,67 9.020 8.857.297.500
6/2/2024 27,06 27,48 +1,63% 27,06 27,50 27,37 27,48 27,49 4.939 2.843.815.800
5/2/2024 26,89 27,04 +0,60% 26,77 27,09 26,98 27,04 27,05 5.724 3.790.440.200
2/2/2024 26,80 26,88 +0,34% 26,63 27,03 26,84 26,87 26,88 5.300 3.588.716.800
1/2/2024 26,68 26,79 +0,41% 26,55 27,04 26,83 26,78 26,81 4.746 3.176.249.900
31/1/2024 26,52 26,68 +0,57% 26,39 26,95 26,74 26,68 26,70 3.903 2.664.236.400
30/1/2024 26,99 26,53 -1,30% 26,39 26,99 26,58 26,53 26,55 4.697 2.402.310.700
29/1/2024 26,90 26,88 +0,22% 26,73 27,02 26,87 26,85 26,88 6.289 3.702.372.500
26/1/2024 27,12 26,82 -1,07% 26,78 27,29 26,98 26,79 26,82 8.503 4.522.267.500
25/1/2024 27,60 27,11 -1,53% 27,11 27,60 27,20 27,11 27,20 4.813 2.872.014.000
24/1/2024 27,47 27,53 +0,40% 27,07 27,61 27,33 27,52 27,54 7.051 3.124.728.200
23/1/2024 27,47 27,42 -0,83% 27,20 27,58 27,43 27,41 27,50 6.843 5.409.724.400
22/1/2024 27,70 27,65 -0,18% 27,49 27,84 27,66 27,64 27,66 5.333 2.689.697.900
19/1/2024 27,45 27,70 +0,91% 27,35 27,81 27,61 27,70 27,73 5.266 3.643.153.300
18/1/2024 27,28 27,45 +1,52% 27,00 27,45 27,21 27,39 27,46 5.018 3.903.665.500
17/1/2024 27,23 27,04 -0,84% 26,83 27,31 27,01 27,00 27,04 7.478 6.549.377.900
16/1/2024 27,74 27,27 -1,91% 27,02 27,74 27,29 27,25 27,27 9.687 6.811.158.700
15/1/2024 27,50 27,80 +1,09% 27,15 27,99 27,59 27,80 27,87 6.153 3.739.636.500
12/1/2024 27,81 27,50 -1,11% 27,28 28,02 27,44 27,50 27,56 8.865 7.421.921.700
11/1/2024 28,19 27,81 -0,93% 27,51 28,19 27,77 27,71 27,81 4.824 5.414.209.700
10/1/2024 28,50 28,07 -1,37% 27,89 28,50 28,09 28,06 28,17 7.995 4.753.481.100
9/1/2024 28,63 28,46 -0,59% 28,29 28,68 28,40 28,46 28,48 4.827 3.102.990.400
8/1/2024 28,56 28,63 +0,25% 28,32 28,81 28,58 28,63 28,64 4.045 2.378.135.800
5/1/2024 28,45 28,56 +0,39% 28,19 28,61 28,52 28,56 28,57 2.946 2.590.067.600
4/1/2024 28,69 28,45 -0,84% 28,20 28,69 28,39 28,44 28,45 4.445 2.154.422.100
3/1/2024 28,56 28,69 +0,46% 28,50 28,95 28,75 28,67 28,75 3.296 1.806.903.200
2/1/2024 28,74 28,56 -0,63% 28,44 28,74 28,56 28,56 28,57 5.775 2.863.684.800
28/12/2023 28,76 28,74 -2,24% 28,69 29,04 28,81 28,74 28,87 2.590 2.157.269.000
27/12/2023 29,05 29,40 +1,38% 28,83 29,40 29,19 29,36 29,41 3.473 2.589.797.600
26/12/2023 29,05 29,00 -0,17% 28,77 29,21 28,94 28,97 29,00 5.039 3.113.003.400
22/12/2023 28,62 29,05 +1,57% 28,60 29,15 28,88 29,04 29,06 6.291 3.789.918.100
21/12/2023 28,40 28,60 +0,99% 28,24 28,64 28,54 28,55 28,60 5.007 5.365.820.300
20/12/2023 28,52 28,32 -0,77% 27,76 28,64 28,04 28,28 28,33 8.500 6.123.549.600
19/12/2023 28,63 28,54 -0,35% 28,37 28,84 28,51 28,50 28,54 5.053 3.534.702.200
18/12/2023 28,88 28,64 -0,83% 28,29 28,93 28,51 28,53 28,64 4.753 3.919.684.800
15/12/2023 28,25 28,88 +2,09% 28,19 28,88 28,57 28,52 28,88 7.362 6.058.212.400
14/12/2023 28,43 28,29 -0,46% 28,15 28,79 28,41 28,28 28,29 7.504 4.744.601.900
13/12/2023 28,25 28,42 +0,60% 27,69 28,42 28,06 28,22 28,42 6.751 4.307.847.700
12/12/2023 28,19 28,25 +0,43% 28,02 28,46 28,26 28,25 28,30 3.974 2.384.684.300
11/12/2023 28,04 28,13 -0,04% 27,89 28,42 28,15 28,05 28,15 7.169 6.362.981.700
8/12/2023 28,55 28,14 -1,44% 28,12 28,55 28,19 28,14 28,15 6.370 6.855.840.600
7/12/2023 28,63 28,55 -0,24% 28,39 28,86 28,64 28,52 28,55 4.801 4.350.952.100
6/12/2023 28,80 28,62 -0,63% 28,52 28,91 28,66 28,61 28,66 5.299 3.172.177.700
5/12/2023 28,64 28,80 +0,35% 28,55 29,21 28,95 28,80 28,81 7.713 5.311.392.300
4/12/2023 28,39 28,70 +0,74% 28,21 28,74 28,55 28,64 28,70 7.435 4.110.367.100
1/12/2023 28,16 28,49 +1,75% 27,62 28,49 28,08 28,33 28,50 7.422 5.058.922.600
30/11/2023 27,66 28,00 +1,05% 27,60 28,12 27,90 28,00 28,03 6.372 3.336.632.500
29/11/2023 28,05 27,71 -1,07% 27,59 28,18 27,79 27,70 27,71 8.255 5.924.136.700
28/11/2023 27,75 28,01 +0,86% 27,64 28,17 27,98 28,01 28,12 5.922 2.914.989.900
27/11/2023 27,59 27,77 +0,40% 27,26 27,88 27,71 27,77 27,85 7.407 3.551.053.500
24/11/2023 27,91 27,66 -0,90% 27,29 27,98 27,49 27,66 27,68 4.737 3.019.020.200
23/11/2023 27,43 27,91 +1,38% 27,37 28,20 27,87 27,86 27,93 5.745 2.891.281.200
22/11/2023 27,13 27,53 +1,44% 27,03 27,55 27,39 27,53 27,55 5.089 2.667.160.200
21/11/2023 27,29 27,14 -0,48% 26,86 27,38 27,15 27,14 27,18 7.823 4.360.995.600
20/11/2023 27,21 27,27 +0,22% 27,03 27,47 27,30 27,27 27,29 4.792 3.347.010.900
17/11/2023 28,08 27,21 -3,41% 27,13 28,24 27,42 27,20 27,22 535 6.247.031.700
16/11/2023 27,80 28,17 +1,40% 27,70 28,26 28,07 28,14 28,19 1.058 6.217.500.200
14/11/2023 27,57 27,78 +0,76% 27,54 28,10 27,80 27,78 27,82 9.159 6.190.129.100
13/11/2023 27,43 27,57 +0,51% 27,34 27,68 27,50 27,52 27,57 5.924 3.301.484.300
10/11/2023 26,95 27,43 +2,93% 26,83 27,49 27,11 27,38 27,48 7.194 13.558.783.300
9/11/2023 26,99 26,65 -0,71% 26,59 27,08 26,75 26,65 26,77 8.915 6.299.534.200
8/11/2023 26,99 26,84 -0,67% 26,69 27,10 26,87 26,84 26,96 4.950 3.082.422.700
7/11/2023 26,50 27,02 +1,73% 26,45 27,39 27,07 26,90 27,02 9.581 7.236.767.000
6/11/2023 26,00 26,56 +2,11% 25,94 26,59 26,32 26,55 26,56 5.545 2.862.614.600
3/11/2023 25,70 26,01 +1,56% 25,54 26,06 25,89 26,01 26,03 5.038 2.979.317.600
1/11/2023 25,21 25,61 +1,59% 25,07 25,68 25,52 25,59 25,62 6.679 4.606.336.900
31/10/2023 25,32 25,21 -0,20% 24,86 25,39 25,11 25,21 25,22 5.592 3.953.030.700
30/10/2023 25,31 25,26 0,00% 25,07 25,51 25,23 25,24 25,26 4.527 2.116.288.600
27/10/2023 25,84 25,26 -1,86% 25,26 25,90 25,48 25,26 25,36 3.907 2.167.365.900
26/10/2023 25,98 25,74 -0,89% 25,71 26,07 25,86 25,73 25,82 4.124 2.067.859.600
25/10/2023 25,50 25,97 +1,76% 25,50 26,22 25,96 25,90 25,97 5.558 2.836.618.200
24/10/2023 25,51 25,52 +0,87% 25,35 25,87 25,56 25,42 25,52 7.805 3.896.171.700
23/10/2023 25,40 25,30 -0,39% 25,00 25,56 25,34 25,26 25,30 6.081 3.261.478.700
20/10/2023 25,40 25,40 -0,31% 25,33 25,77 25,52 25,39 25,55 3.973 2.488.173.700
19/10/2023 25,49 25,48 +0,12% 25,05 25,79 25,54 25,47 25,48 3.347 2.263.562.600
18/10/2023 25,79 25,45 -1,24% 25,26 25,83 25,50 25,45 25,50 4.870 5.055.283.800
17/10/2023 25,82 25,77 -0,69% 25,77 26,12 25,91 25,77 25,80 3.112 1.829.153.600
16/10/2023 25,90 25,95 +0,46% 25,74 26,16 25,97 25,94 25,95 3.370 2.035.230.500
13/10/2023 26,19 25,83 -1,41% 25,47 26,28 25,92 25,83 25,90 4.827 3.016.365.200
11/10/2023 26,30 26,20 -0,27% 26,12 26,30 26,20 26,20 26,22 2.892 1.920.413.500
10/10/2023 26,48 26,27 -0,57% 26,27 26,78 26,47 26,27 26,40 4.791 2.582.522.700
9/10/2023 26,45 26,42 -0,34% 26,13 26,59 26,38 26,42 26,48 3.676 2.236.557.800
6/10/2023 26,31 26,51 +0,19% 26,01 26,81 26,49 26,50 26,51 5.331 3.428.434.500
5/10/2023 26,34 26,46 +0,65% 26,14 26,62 26,37 26,35 26,46 3.633 2.463.220.300
4/10/2023 26,03 26,29 +0,77% 25,91 26,37 26,21 26,27 26,29 3.484 2.322.239.500
3/10/2023 26,12 26,09 -0,38% 25,92 26,36 26,09 26,06 26,10 5.243 3.000.747.600
2/10/2023 26,27 26,19 -0,38% 25,75 26,50 26,24 26,19 26,22 4.288 2.443.025.100
29/9/2023 26,75 26,29 -2,01% 26,18 26,84 26,37 26,28 26,34 3.737 2.604.501.100
28/9/2023 26,55 26,83 +1,25% 26,34 27,00 26,68 26,83 26,87 5.014 3.523.419.900
27/9/2023 26,94 26,50 -1,16% 26,21 26,95 26,48 26,50 26,51 5.558 4.388.399.200
26/9/2023 27,12 26,81 -1,22% 26,73 27,23 26,90 26,81 26,87 5.939 3.829.669.200
25/9/2023 27,11 27,14 +0,37% 26,91 27,32 27,15 27,14 27,17 5.205 4.385.342.400
22/9/2023 27,23 27,04 -0,44% 26,69 27,28 26,95 27,02 27,04 5.038 3.676.108.700
21/9/2023 27,11 27,16 -0,44% 26,83 27,36 27,16 27,14 27,16 8.327 5.838.778.400
20/9/2023 27,20 27,28 +0,29% 26,96 27,50 27,27 27,27 27,31 6.956 4.415.207.700
19/9/2023 27,00 27,20 +0,63% 26,86 27,33 27,14 27,20 27,23 6.968 4.306.264.100
18/9/2023 27,30 27,03 -0,95% 26,88 27,33 27,08 27,03 27,05 5.056 2.943.101.300
15/9/2023 27,12 27,29 +0,96% 26,62 27,29 27,03 27,29 27,30 6.344 5.842.956.900
14/9/2023 27,11 27,03 -0,07% 26,82 27,29 27,00 27,03 27,06 5.725 3.440.166.400
13/9/2023 26,77 27,05 +1,31% 26,63 27,09 26,91 27,05 27,08 6.487 4.778.992.200
12/9/2023 26,60 26,70 +0,34% 26,39 26,81 26,57 26,70 26,71 6.389 3.875.885.100
11/9/2023 26,11 26,61 +1,88% 26,11 26,63 26,45 26,57 26,61 4.426 2.941.949.000
8/9/2023 26,00 26,12 +0,35% 25,68 26,21 26,04 26,11 26,15 5.214 3.637.751.800
6/9/2023 26,01 26,03 +0,08% 25,73 26,23 26,01 26,01 26,03 5.917 3.788.324.900
5/9/2023 25,92 26,01 0,00% 25,64 26,12 25,94 26,00 26,03 6.422 3.738.104.500
4/9/2023 26,02 26,01 -0,34% 25,90 26,19 26,04 25,99 26,02 2.104 1.025.216.700
1/9/2023 26,17 26,10 0,00% 25,73 26,46 25,97 26,07 26,10 7.824 6.497.290.300
31/8/2023 26,75 26,10 -1,66% 26,03 26,76 26,16 26,10 26,13 4.436 3.742.993.100
30/8/2023 26,97 26,54 -1,74% 26,54 27,01 26,65 26,54 26,62 5.432 3.274.501.000
29/8/2023 26,95 27,01 +0,19% 26,70 27,13 26,97 27,01 27,02 6.279 4.087.768.900
28/8/2023 27,03 26,96 -0,37% 26,42 27,06 26,73 26,93 26,96 4.003 3.395.457.700
25/8/2023 27,10 27,06 -0,18% 26,55 27,12 26,84 27,04 27,06 6.159 4.829.837.300
24/8/2023 26,64 27,11 +1,76% 26,40 27,24 26,69 27,01 27,11 5.700 11.572.684.900
23/8/2023 26,55 26,64 +0,34% 26,36 26,82 26,52 26,63 26,66 5.887 4.290.101.100
22/8/2023 26,62 26,55 -0,19% 26,33 26,73 26,54 26,55 26,57 6.225 4.403.225.100
21/8/2023 27,02 26,60 -3,34% 26,32 27,09 26,59 26,60 26,61 242 8.207.830.300
18/8/2023 27,20 27,52 +1,18% 26,96 27,54 27,38 27,38 27,52 5.466 3.790.833.700
17/8/2023 26,97 27,20 +0,85% 26,71 27,32 27,10 27,20 27,21 7.594 4.869.103.800
16/8/2023 27,31 26,97 -1,35% 26,81 27,48 27,11 26,92 26,97 6.103 4.063.073.200
15/8/2023 27,70 27,34 -1,48% 27,23 27,80 27,47 27,34 27,35 5.878 4.588.444.400
14/8/2023 28,22 27,75 -1,94% 27,23 28,24 27,72 27,74 27,77 9.495 7.569.856.600
11/8/2023 28,40 28,30 +3,06% 27,78 28,87 28,06 28,29 28,32 5.424 11.745.230.500
10/8/2023 27,47 27,46 -0,04% 27,33 27,58 27,46 27,46 27,47 5.235 3.963.140.400
9/8/2023 27,60 27,47 -0,43% 27,17 27,65 27,40 27,46 27,48 4.711 3.417.175.900
8/8/2023 27,71 27,59 -0,86% 27,52 27,83 27,69 27,56 27,65 6.218 3.595.835.000
7/8/2023 27,71 27,83 +0,47% 27,71 28,17 27,90 27,78 27,83 7.211 4.171.249.700
4/8/2023 27,64 27,70 +0,04% 27,64 28,12 27,87 27,69 27,70 8.627 6.021.916.000
3/8/2023 28,11 27,69 -1,49% 27,59 28,57 27,86 27,69 27,70 7.552 6.251.373.100
2/8/2023 27,92 28,11 -0,11% 27,70 28,22 28,03 28,11 28,12 9.615 6.005.301.300
1/8/2023 28,60 28,14 -1,71% 28,08 28,60 28,22 28,14 28,22 725 6.369.679.700
31/7/2023 29,52 28,63 -2,25% 28,63 29,65 28,91 28,63 28,64 6.346 5.712.658.700
28/7/2023 28,88 29,29 +1,45% 28,88 29,29 29,10 29,21 29,30 4.146 2.636.242.800
27/7/2023 29,02 28,87 -0,52% 28,87 29,24 29,03 28,87 28,98 5.724 7.027.815.900
26/7/2023 29,17 29,02 -0,62% 28,79 29,21 29,00 29,02 29,10 6.135 3.878.412.900
25/7/2023 29,12 29,20 +0,79% 28,97 29,37 29,20 29,20 29,21 384 12.588.438.200
24/7/2023 29,11 28,97 -0,52% 28,72 29,21 28,88 28,95 28,97 6.489 10.732.368.100
21/7/2023 28,72 29,12 +2,07% 28,63 29,12 28,96 28,97 29,13 8.265 6.949.835.300
20/7/2023 28,46 28,53 +0,25% 28,43 28,80 28,61 28,50 28,56 4.635 5.734.184.200
19/7/2023 29,00 28,46 -1,56% 28,44 29,00 28,56 28,45 28,46 3.662 2.347.631.500
18/7/2023 28,83 28,91 0,00% 28,71 29,08 28,85 28,90 28,93 5.838 14.546.254.300
17/7/2023 28,79 28,91 +1,08% 28,50 29,04 28,86 28,86 28,91 7.211 5.504.176.000
14/7/2023 28,91 28,60 -1,38% 28,38 29,10 28,60 28,60 28,62 5.539 4.443.180.200
13/7/2023 29,43 29,00 -0,89% 28,90 29,48 29,04 29,00 29,05 7.309 4.632.841.700
12/7/2023 29,38 29,26 +0,38% 29,11 29,38 29,22 29,17 29,26 6.845 4.607.860.100
11/7/2023 29,26 29,15 -0,61% 28,64 29,37 29,03 29,13 29,15 3.787 7.691.019.000
10/7/2023 29,00 29,33 +1,38% 28,94 29,70 29,43 29,32 29,35 457 8.753.865.100
7/7/2023 28,90 28,93 +0,63% 28,69 29,12 28,95 28,93 28,94 4.881 4.079.644.700
6/7/2023 28,72 28,75 -0,28% 28,28 28,89 28,67 28,75 28,81 9.371 5.944.191.900
5/7/2023 28,85 28,83 +0,07% 28,31 28,97 28,69 28,82 28,91 8.500 4.689.198.200
4/7/2023 28,51 28,81 +0,59% 28,47 28,87 28,70 28,75 28,83 4.476 2.044.690.400
3/7/2023 28,38 28,64 +1,85% 28,20 29,10 28,61 28,59 28,65 4.064 7.191.742.700
30/6/2023 28,22 28,12 -1,88% 27,66 28,50 28,03 28,11 28,14 2.501 9.944.487.800
29/6/2023 28,62 28,66 +1,13% 28,45 28,87 28,66 28,65 28,66 8.456 10.645.090.500
28/6/2023 28,15 28,34 +0,32% 28,15 28,68 28,46 28,32 28,35 7.976 5.685.449.300
27/6/2023 27,91 28,25 +1,36% 27,77 28,28 28,04 28,23 28,25 7.513 3.863.455.900
26/6/2023 27,74 27,87 +0,47% 27,49 28,04 27,75 27,86 27,89 6.701 3.768.724.700
23/6/2023 27,70 27,74 +0,69% 27,49 27,86 27,69 27,70 27,74 5.330 2.792.595.000
22/6/2023 27,55 27,55 -0,40% 27,27 27,64 27,46 27,55 27,60 6.437 3.213.066.700
21/6/2023 27,32 27,66 +1,24% 27,15 27,66 27,49 27,55 27,66 6.772 4.084.100.000
20/6/2023 27,50 27,32 -0,80% 27,19 27,58 27,38 27,32 27,42 9.029 4.752.756.700
19/6/2023 27,40 27,54 +0,95% 27,31 27,92 27,61 27,54 27,60 5.137 2.993.184.000
16/6/2023 27,13 27,28 +0,37% 26,96 27,33 27,21 27,28 27,33 7.350 7.058.998.000
15/6/2023 27,13 27,18 +0,22% 27,02 27,40 27,17 27,15 27,22 7.515 4.569.454.300
14/6/2023 26,76 27,12 +1,35% 26,76 27,48 27,17 27,12 27,17 642 7.619.246.000
13/6/2023 26,68 26,76 +0,79% 26,62 27,27 26,89 26,76 26,83 9.975 6.502.310.600
12/6/2023 27,03 26,55 -2,03% 26,52 27,30 26,80 26,55 26,64 6.931 7.647.805.000
9/6/2023 26,27 27,10 +4,92% 26,27 27,39 27,09 27,09 27,12 6.120 15.784.395.200
7/6/2023 24,40 25,83 +6,65% 24,35 25,83 25,27 25,77 25,83 8.490 13.835.551.900
6/6/2023 24,10 24,22 +0,92% 23,86 24,33 24,10 24,22 24,25 8.209 5.016.756.700
5/6/2023 23,89 24,00 +0,46% 23,73 24,08 23,93 23,94 24,00 8.022 4.761.472.000
2/6/2023 23,77 23,89 +0,50% 23,56 24,14 23,83 23,87 23,90 8.740 5.496.613.600
1/6/2023 23,95 23,77 -0,59% 23,43 24,06 23,78 23,76 23,81 5.326 17.361.843.400
31/5/2023 24,04 23,91 +0,04% 23,52 24,08 23,88 23,91 23,93 8.510 6.308.360.200
30/5/2023 23,93 23,90 +0,42% 23,64 24,08 23,84 23,87 23,91 9.559 5.723.222.700
29/5/2023 23,43 23,80 +1,97% 23,23 24,09 23,79 23,80 23,81 5.411 3.673.313.500
26/5/2023 23,88 23,34 -0,64% 23,33 23,88 23,53 23,34 23,45 8.133 5.603.262.200
25/5/2023 23,40 23,49 +1,25% 23,20 23,82 23,53 23,49 23,50 2.512 5.685.795.300
24/5/2023 23,20 23,20 +0,48% 22,82 23,25 23,10 23,16 23,20 8.507 4.103.627.400
23/5/2023 23,11 23,09 +0,61% 22,75 23,53 23,23 23,08 23,09 9.530 6.627.559.100
22/5/2023 23,08 22,95 +0,39% 22,86 23,31 23,06 22,95 22,98 8.641 5.629.864.100
19/5/2023 22,55 22,86 +1,60% 22,42 23,06 22,83 22,86 22,94 511 5.949.351.600
18/5/2023 22,84 22,50 -1,57% 22,38 22,91 22,65 22,48 22,53 6.827 8.290.325.200
17/5/2023 22,94 22,86 -0,26% 22,67 23,10 22,82 22,82 22,86 3.276 7.463.315.200
16/5/2023 22,99 22,92 -0,09% 22,79 23,62 23,17 22,87 22,95 6.725 10.371.784.700
15/5/2023 22,60 22,94 +1,77% 22,14 23,01 22,74 22,92 22,96 9.943 13.126.439.000
12/5/2023 24,08 22,54 -5,57% 22,41 24,21 22,84 22,54 22,59 5.221 14.915.550.000
11/5/2023 23,94 23,87 0,00% 23,76 24,17 23,89 23,84 23,87 1.763 6.925.731.900
10/5/2023 23,58 23,87 +1,53% 23,45 23,87 23,67 23,76 23,88 1.792 8.642.564.500
9/5/2023 23,58 23,51 -0,34% 23,36 23,70 23,49 23,48 23,51 7.577 11.702.126.300
8/5/2023 23,95 23,59 -1,21% 23,36 24,13 23,59 23,58 23,59 2.012 5.027.880.800
5/5/2023 23,59 23,88 +1,62% 23,44 24,08 23,82 23,84 23,92 6.065 6.558.328.800
4/5/2023 24,19 23,50 -2,81% 23,32 24,34 23,60 23,49 23,51 4.942 6.405.708.400
3/5/2023 24,69 24,18 -2,18% 24,12 24,82 24,33 24,15 24,20 8.714 4.330.229.000
2/5/2023 25,10 24,72 -1,63% 24,51 25,31 24,72 24,70 24,74 9.601 4.084.718.800
28/4/2023 25,18 25,13 -0,16% 24,82 25,41 25,13 25,10 25,14 5.617 5.184.864.500
27/4/2023 24,91 25,17 +1,04% 24,82 25,29 25,08 25,14 25,18 7.754 3.572.161.500
26/4/2023 24,45 24,91 +1,55% 24,38 24,97 24,75 24,91 24,92 4.847 2.444.753.800
25/4/2023 24,57 24,53 -0,08% 24,43 24,78 24,58 24,53 24,55 6.157 3.688.349.300
24/4/2023 24,36 24,55 +0,78% 24,31 24,85 24,57 24,54 24,61 8.836 4.666.749.200
20/4/2023 24,61 24,36 -0,94% 24,16 24,66 24,42 24,36 24,37 6.906 8.188.586.600
19/4/2023 24,12 24,59 +1,24% 24,06 24,73 24,46 24,57 24,59 4.430 8.654.191.100
18/4/2023 24,45 24,29 +0,08% 24,20 24,69 24,40 24,29 24,30 1.197 7.957.640.100
17/4/2023 24,21 24,27 +0,33% 24,13 24,46 24,26 24,25 24,27 6.223 6.197.355.400
14/4/2023 23,89 24,19 +1,04% 23,55 24,19 23,99 24,15 24,19 5.681 2.819.881.500
13/4/2023 23,89 23,94 +0,42% 23,64 24,24 23,98 23,94 23,97 7.527 3.401.785.800
12/4/2023 23,79 23,84 +0,51% 23,62 24,16 23,87 23,83 23,84 8.597 3.436.268.800
11/4/2023 23,60 23,72 +0,51% 23,54 24,05 23,80 23,72 23,75 312 5.869.344.800
10/4/2023 23,55 23,60 +0,90% 23,30 23,73 23,55 23,59 23,60 5.947 2.933.204.600
6/4/2023 23,05 23,39 +1,26% 23,05 23,52 23,35 23,39 23,41 4.681 2.263.763.600
5/4/2023 23,58 23,10 -1,32% 23,00 23,64 23,15 23,10 23,13 4.530 2.272.113.300
4/4/2023 22,80 23,41 +2,86% 22,79 23,45 23,25 23,41 23,42 8.619 5.953.194.200
3/4/2023 23,35 22,76 -3,23% 22,61 23,45 22,81 22,76 22,77 2.461 7.367.175.400
31/3/2023 23,74 23,52 -0,63% 23,30 24,00 23,54 23,52 23,53 7.401 3.965.702.400
30/3/2023 23,69 23,67 -0,04% 23,40 23,85 23,61 23,67 23,68 5.828 3.941.102.500
29/3/2023 24,15 23,68 -1,54% 23,08 24,28 23,44 23,68 23,69 8.461 6.079.822.400
28/3/2023 23,88 24,05 +0,71% 23,51 24,11 23,91 24,05 24,07 9.462 4.936.503.200
27/3/2023 24,32 23,88 -1,04% 23,73 24,49 23,97 23,88 23,89 6.575 3.872.217.700
24/3/2023 24,11 24,13 +0,04% 23,80 24,36 24,15 24,13 24,18 7.177 5.405.625.200
23/3/2023 24,23 24,12 -0,45% 23,77 25,11 24,28 24,12 24,13 8.297 6.384.546.400
22/3/2023 24,03 24,23 +1,04% 23,98 24,37 24,19 24,21 24,23 6.455 3.248.293.100
21/3/2023 23,97 23,98 -0,21% 23,70 24,09 23,92 23,97 23,98 4.363 2.383.393.900
20/3/2023 24,54 24,03 -2,08% 23,91 24,54 24,08 24,02 24,03 8.236 5.505.334.500
17/3/2023 24,68 24,54 -0,97% 24,29 24,74 24,49 24,54 24,55 6.504 5.835.456.900
16/3/2023 25,01 24,78 -0,72% 24,68 25,13 24,87 24,77 24,78 6.623 3.508.032.700
15/3/2023 24,58 24,96 +0,12% 24,43 25,06 24,77 24,96 24,98 9.922 4.426.831.700
14/3/2023 25,22 24,93 -1,46% 24,76 25,43 24,98 24,93 24,96 7.450 4.466.005.400
13/3/2023 25,86 25,30 -3,32% 25,17 25,87 25,39 25,30 25,36 1.399 7.827.760.700
10/3/2023 26,87 26,17 -2,61% 26,07 26,87 26,35 26,16 26,18 9.243 5.603.535.600
9/3/2023 26,74 26,87 +0,45% 26,60 27,03 26,86 26,86 26,90 2.472 7.506.018.900
8/3/2023 26,45 26,75 +1,33% 26,29 26,89 26,62 26,75 26,76 6.580 3.816.868.100
7/3/2023 26,10 26,40 +1,15% 25,92 26,46 26,24 26,40 26,41 6.190 3.764.723.900
6/3/2023 25,80 26,10 +1,16% 25,75 26,23 26,03 26,09 26,14 8.507 3.949.658.700
3/3/2023 26,25 25,80 -1,68% 25,66 26,28 25,87 25,79 25,80 7.590 4.379.537.800
2/3/2023 26,10 26,24 +0,50% 25,99 26,78 26,37 26,24 26,25 8.521 4.117.921.500
1/3/2023 26,43 26,11 -1,36% 25,64 26,43 25,95 26,10 26,12 2.299 6.839.760.900
28/2/2023 26,85 26,47 -1,42% 26,43 27,07 26,60 26,47 26,48 1.235 7.603.079.100
27/2/2023 27,04 26,85 -0,70% 26,64 27,07 26,79 26,83 26,85 8.516 4.587.741.200
24/2/2023 27,03 27,04 -0,11% 26,75 27,15 26,92 27,03 27,04 9.897 5.725.565.300
23/2/2023 26,71 27,07 +1,39% 25,58 27,31 26,82 27,06 27,07 1.011 16.641.253.400
22/2/2023 27,89 26,70 -4,27% 26,61 28,00 26,84 26,69 26,78 1.146 6.160.430.800
17/2/2023 27,39 27,89 +1,20% 27,36 27,99 27,72 27,89 27,90 638 5.657.333.600
16/2/2023 26,73 27,56 +2,91% 26,69 27,67 27,06 27,55 27,56 8.110 6.525.547.800
15/2/2023 26,90 26,78 -0,45% 26,65 27,11 26,86 26,78 26,79 8.358 3.878.407.800
14/2/2023 26,85 26,90 0,00% 26,58 27,02 26,84 26,89 26,90 7.669 4.857.894.100
13/2/2023 26,80 26,90 +1,13% 26,73 27,65 27,05 26,89 26,90 4.851 9.500.977.100
10/2/2023 26,03 26,60 +4,85% 25,78 26,90 26,53 26,54 26,60 7.935 12.499.237.400
9/2/2023 26,09 25,37 -1,82% 25,22 26,10 25,45 25,35 25,37 6.069 3.246.447.000
8/2/2023 25,69 25,84 +1,33% 25,31 26,11 25,75 25,79 25,84 1.044 5.958.369.000
7/2/2023 25,40 25,50 +0,51% 24,97 25,73 25,30 25,49 25,50 1.929 6.816.862.400
6/2/2023 25,24 25,37 +0,63% 25,03 25,55 25,27 25,37 25,39 8.461 4.327.575.200
3/2/2023 25,35 25,21 -0,87% 24,95 25,47 25,13 25,18 25,21 9.974 5.219.146.800
2/2/2023 25,33 25,43 -0,12% 25,25 25,83 25,51 25,38 25,43 6.601 3.099.134.900
1/2/2023 25,81 25,46 -1,70% 25,19 25,81 25,50 25,45 25,46 5.552 7.898.604.600
31/1/2023 24,89 25,90 +4,02% 24,84 26,39 25,98 25,90 25,93 8.193 10.954.114.800
30/1/2023 24,36 24,90 +2,47% 24,34 25,07 24,90 24,89 24,90 7.632 9.809.193.500
27/1/2023 24,20 24,30 +0,29% 23,99 24,36 24,20 24,26 24,30 4.857 2.764.258.400
26/1/2023 23,90 24,23 +1,59% 23,75 24,36 24,07 24,21 24,23 7.643 3.482.911.900
25/1/2023 23,55 23,85 +1,10% 23,43 24,09 23,77 23,84 23,86 9.636 5.328.218.800
24/1/2023 23,23 23,59 +1,68% 23,23 23,75 23,58 23,59 23,60 6.088 3.511.004.700
23/1/2023 23,36 23,20 -0,73% 23,12 23,62 23,30 23,20 23,29 3.807 1.933.066.800
20/1/2023 23,83 23,37 -1,60% 23,34 23,97 23,57 23,37 23,38 3.308 1.918.800.400
19/1/2023 23,85 23,75 -0,92% 23,64 23,99 23,79 23,71 23,75 4.797 2.594.284.300
18/1/2023 23,58 23,97 +2,44% 23,44 24,06 23,82 23,96 23,97 6.610 4.223.254.900
17/1/2023 23,25 23,40 +0,99% 23,21 23,65 23,41 23,40 23,41 5.756 2.619.516.500
16/1/2023 23,09 23,17 -0,43% 23,03 23,36 23,20 23,16 23,28 2.851 1.099.431.200
13/1/2023 23,27 23,27 -0,73% 23,07 23,43 23,26 23,25 23,27 4.950 2.159.445.600
12/1/2023 23,52 23,44 -0,76% 23,35 23,74 23,52 23,44 23,45 6.060 2.983.820.400
11/1/2023 23,52 23,62 +0,34% 23,33 23,75 23,51 23,58 23,62 8.275 3.819.000.900
10/1/2023 22,93 23,54 +2,30% 22,69 23,64 23,36 23,52 23,54 9.582 3.509.188.700
9/1/2023 22,69 23,01 +0,92% 22,49 23,17 22,94 22,90 23,01 8.320 4.062.728.000
6/1/2023 22,50 22,80 +1,33% 22,28 22,88 22,67 22,77 22,80 6.468 4.266.406.400
5/1/2023 22,37 22,50 +0,99% 22,11 22,60 22,39 22,45 22,50 770 4.479.636.500
4/1/2023 22,27 22,28 +0,32% 22,05 22,77 22,31 22,27 22,28 7.789 3.533.517.400
3/1/2023 22,64 22,21 -1,90% 22,07 22,84 22,33 22,18 22,21 5.362 2.256.105.200
2/1/2023 23,70 22,64 -2,20% 22,50 23,70 22,74 22,64 22,67 700 5.192.853.600
29/12/2022 23,53 23,15 -1,28% 23,11 23,65 23,24 23,14 23,15 5.377 3.137.380.500
28/12/2022 22,98 23,45 +2,58% 22,71 23,50 23,19 23,41 23,45 5.893 2.627.825.800
27/12/2022 22,58 22,86 +1,55% 22,39 22,92 22,72 22,85 22,86 5.043 2.396.452.600
26/12/2022 22,84 22,51 -1,66% 22,45 23,01 22,64 22,50 22,71 4.290 1.703.500.900
23/12/2022 22,95 22,89 +0,31% 22,52 23,36 23,02 22,89 22,92 9.136 4.064.767.000
22/12/2022 22,48 22,82 +1,69% 22,44 22,96 22,62 22,82 22,85 1.228 5.631.546.200
21/12/2022 22,16 22,44 +1,54% 22,11 22,63 22,41 22,41 22,44 7.642 3.864.101.600
20/12/2022 21,35 22,10 +3,37% 21,29 22,45 22,21 22,10 22,20 2.144 8.324.689.400
19/12/2022 21,02 21,38 +1,23% 21,02 21,57 21,32 21,38 21,40 7.680 4.919.135.100
16/12/2022 20,86 21,12 +0,14% 20,86 21,29 21,11 21,11 21,12 9.118 8.903.136.700
15/12/2022 20,87 21,09 +1,10% 20,80 21,58 21,23 21,09 21,10 7.345 9.591.154.400
14/12/2022 20,92 20,86 -1,37% 20,45 20,93 20,65 20,84 20,86 979 12.650.610.000
13/12/2022 22,14 21,15 -4,47% 21,10 22,23 21,54 21,15 21,17 9.382 6.816.732.000
12/12/2022 22,76 22,14 -2,85% 21,92 22,78 22,15 22,14 22,18 9.391 4.622.692.000
9/12/2022 22,67 22,79 +0,53% 22,43 22,95 22,73 22,75 22,79 8.304 3.164.148.800
8/12/2022 22,81 22,67 -1,39% 22,55 23,22 22,80 22,67 22,68 6.236 2.742.065.500
7/12/2022 23,08 22,99 -0,91% 22,70 23,34 22,90 22,99 23,00 9.657 4.205.499.800
6/12/2022 23,42 23,20 -0,09% 22,84 23,83 23,34 23,19 23,20 6.489 9.055.882.100
5/12/2022 23,68 23,22 -2,60% 23,13 23,84 23,30 23,22 23,25 6.453 3.086.529.200
2/12/2022 23,97 23,84 -0,54% 23,46 24,06 23,70 23,81 23,84 2.985 5.557.910.100
1/12/2022 24,06 23,97 -0,99% 23,97 24,50 24,20 23,97 23,98 7.835 3.535.671.400
30/11/2022 23,77 24,21 +2,20% 23,55 24,21 23,95 24,16 24,22 9.161 5.699.279.500
29/11/2022 23,63 23,69 +0,68% 23,46 24,19 23,89 23,68 23,69 7.979 3.554.749.200
28/11/2022 23,02 23,53 +1,47% 22,91 23,61 23,43 23,49 23,53 869 5.244.485.100
25/11/2022 23,48 23,19 -1,40% 23,06 23,67 23,28 23,19 23,22 8.811 4.293.027.300
24/11/2022 22,97 23,52 +3,07% 22,88 23,68 23,41 23,50 23,52 6.772 3.379.419.400
23/11/2022 22,17 22,82 +2,33% 22,12 23,07 22,72 22,79 22,82 9.014 4.023.840.100
22/11/2022 22,41 22,30 -0,36% 22,12 22,71 22,33 22,27 22,30 6.445 3.154.182.800
21/11/2022 21,91 22,38 +3,09% 21,76 22,51 22,24 22,38 22,41 8.316 3.254.574.300
18/11/2022 22,19 21,71 -1,09% 21,41 22,56 21,86 21,70 21,71 7.897 3.547.247.400
17/11/2022 21,97 21,95 -1,13% 21,52 22,37 21,92 21,94 21,95 2.376 6.789.815.500
16/11/2022 22,13 22,20 -0,72% 21,90 22,57 22,17 22,20 22,22 5.761 6.150.165.400
14/11/2022 23,20 22,36 -1,71% 22,14 23,23 22,45 22,36 22,39 194 6.286.609.200
11/11/2022 22,05 22,75 +1,84% 22,03 23,10 22,59 22,74 22,76 5.633 8.304.601.700
10/11/2022 23,75 22,34 -6,57% 22,01 23,88 22,76 22,34 22,35 572 10.662.073.200
9/11/2022 23,94 23,91 -0,62% 23,77 24,43 24,10 23,90 23,91 8.973 5.338.560.200
8/11/2022 23,98 24,06 -0,12% 23,63 24,09 23,88 23,98 24,06 5.743 2.701.977.200
7/11/2022 24,52 24,09 -2,47% 23,95 24,77 24,18 23,99 24,09 1.048 5.679.355.600
4/11/2022 24,74 24,70 0,00% 24,61 25,02 24,77 24,69 24,70 9.371 7.607.606.900
3/11/2022 23,52 24,70 +5,51% 23,43 24,77 24,43 24,59 24,70 8.346 15.882.537.600
1/11/2022 23,39 23,41 +0,73% 22,87 23,70 23,30 23,39 23,41 394 6.115.292.600
31/10/2022 22,10 23,24 +3,70% 21,86 23,29 22,92 23,21 23,24 3.222 8.121.901.500
28/10/2022 22,08 22,41 +1,49% 22,00 22,53 22,36 22,40 22,41 6.728 3.451.309.100
27/10/2022 21,37 22,08 +3,52% 21,26 22,29 21,95 22,08 22,09 8.778 4.178.471.800
26/10/2022 21,50 21,33 -1,57% 21,14 21,87 21,44 21,27 21,34 8.389 5.325.197.400
25/10/2022 21,89 21,67 -1,05% 21,26 21,90 21,61 21,66 21,67 9.486 5.192.171.900
24/10/2022 22,04 21,90 -1,93% 21,85 22,22 21,97 21,89 21,94 5.433 2.853.339.900
21/10/2022 21,95 22,33 +1,55% 21,85 22,46 22,25 22,28 22,33 8.636 4.958.014.700
20/10/2022 22,09 21,99 +0,14% 21,54 22,17 21,91 21,95 21,99 8.518 6.724.939.000
19/10/2022 22,49 21,96 -2,31% 21,79 22,49 21,94 21,95 21,96 7.861 4.268.277.500
18/10/2022 22,39 22,48 +1,49% 22,01 22,48 22,26 22,41 22,48 6.484 3.693.787.900
17/10/2022 21,80 22,15 +1,98% 21,67 22,37 22,12 22,10 22,15 5.239 2.824.369.300
14/10/2022 21,96 21,72 -0,82% 21,67 22,10 21,87 21,71 21,72 5.098 2.079.200.200
13/10/2022 21,30 21,90 +1,62% 21,11 22,23 21,90 21,81 21,90 1.385 6.003.996.100
11/10/2022 21,51 21,55 -0,05% 21,31 21,73 21,50 21,45 21,55 6.937 3.913.716.800
10/10/2022 21,68 21,56 +0,51% 21,42 21,86 21,57 21,55 21,56 4.923 3.028.724.800
7/10/2022 21,30 21,45 +0,23% 21,09 21,66 21,37 21,44 21,45 7.856 5.855.853.500
6/10/2022 21,56 21,40 -0,51% 21,34 21,81 21,54 21,39 21,40 6.076 3.047.082.200
5/10/2022 21,66 21,51 -0,60% 21,41 22,01 21,61 21,51 21,52 5.711 3.002.025.500
4/10/2022 21,96 21,64 -0,46% 21,38 22,30 21,70 21,64 21,65 8.367 3.468.125.500
3/10/2022 21,40 21,74 +2,89% 21,24 21,86 21,64 21,73 21,74 8.938 4.560.411.000
30/9/2022 21,13 21,13 -0,42% 20,91 21,38 21,16 21,13 21,17 5.906 2.997.126.500
29/9/2022 21,05 21,22 -0,19% 20,85 21,32 21,10 21,22 21,26 5.181 2.810.048.000
28/9/2022 21,31 21,26 -0,19% 21,03 21,57 21,33 21,26 21,32 6.908 4.246.650.000
27/9/2022 21,47 21,30 -0,70% 21,09 21,55 21,25 21,30 21,31 8.722 3.461.576.900
26/9/2022 21,90 21,45 -2,94% 21,32 21,90 21,50 21,45 21,51 6.083 3.042.218.600
23/9/2022 22,39 22,10 -2,13% 21,86 22,49 22,14 22,09 22,10 6.045 3.042.111.400
22/9/2022 22,55 22,58 +1,12% 22,01 22,69 22,33 22,58 22,62 7.766 3.039.221.600
21/9/2022 22,87 22,33 -2,49% 22,33 22,99 22,50 22,33 22,37 6.067 3.556.332.900
20/9/2022 22,54 22,90 +1,33% 22,54 23,12 22,88 22,89 22,90 5.318 3.271.083.700
19/9/2022 22,54 22,60 +0,18% 22,42 22,76 22,58 22,60 22,62 6.238 3.601.852.900
16/9/2022 22,32 22,56 +0,13% 22,13 22,82 22,51 22,56 22,60 6.782 5.657.067.500
15/9/2022 22,24 22,53 +1,30% 22,13 22,68 22,42 22,50 22,53 3.528 11.908.050.200
14/9/2022 21,65 22,24 +2,44% 21,22 22,36 22,08 22,24 22,25 7.771 5.741.790.900
13/9/2022 21,48 21,71 -0,18% 21,42 21,79 21,63 21,69 21,71 7.696 4.029.353.000
12/9/2022 21,96 21,75 -0,32% 21,65 22,09 21,79 21,75 21,77 4.930 2.524.322.600
9/9/2022 21,19 21,82 +3,07% 21,18 22,07 21,69 21,80 21,82 7.100 4.171.999.200
8/9/2022 21,45 21,17 -1,53% 21,13 21,69 21,32 21,17 21,20 8.374 4.623.023.100
6/9/2022 21,76 21,50 -1,78% 21,21 21,83 21,43 21,49 21,50 5.829 4.038.685.300
5/9/2022 22,03 21,89 +0,05% 21,85 22,29 22,04 21,89 21,95 4.301 3.045.556.400
2/9/2022 21,83 21,88 +0,74% 21,81 22,30 22,06 21,88 21,89 2.642 5.542.892.500
1/9/2022 20,98 21,72 +2,89% 20,69 21,76 21,53 21,70 21,72 5.031 6.295.520.600
31/8/2022 21,70 21,11 -4,57% 21,11 21,73 21,35 21,10 21,11 1.117 5.499.691.900
30/8/2022 22,40 22,12 -1,25% 22,12 22,60 22,26 22,12 22,19 3.122 18.315.284.300
29/8/2022 21,98 22,40 +1,63% 21,84 22,48 22,30 22,40 22,41 7.408 4.241.458.600
26/8/2022 22,19 22,04 -0,23% 21,82 22,29 21,99 22,02 22,04 8.285 4.533.352.400
25/8/2022 21,73 22,09 +2,74% 21,69 22,16 21,95 22,07 22,09 2.443 5.940.776.500
24/8/2022 21,08 21,50 +2,09% 20,90 21,55 21,41 21,50 21,52 428 5.627.325.200
23/8/2022 20,97 21,06 +0,77% 20,69 21,06 20,93 21,01 21,06 6.121 3.041.751.000
22/8/2022 20,65 20,90 +0,82% 20,47 20,96 20,76 20,89 20,90 7.460 2.870.879.900
19/8/2022 20,44 20,73 +1,07% 20,27 20,91 20,54 20,73 20,74 3.867 7.766.317.000
18/8/2022 21,32 20,51 -3,93% 20,35 21,35 20,57 20,50 20,51 3.129 6.477.641.400
17/8/2022 21,30 21,35 -0,93% 20,94 21,56 21,24 21,35 21,36 9.854 3.980.687.100
16/8/2022 21,88 21,55 -1,55% 21,34 21,97 21,51 21,55 21,56 6.746 2.976.835.200
15/8/2022 21,29 21,89 +2,00% 21,25 22,12 21,89 21,87 21,89 367 4.191.785.000
12/8/2022 21,31 21,46 +0,70% 20,87 21,48 21,21 21,41 21,46 8.844 3.683.301.700
11/8/2022 21,78 21,31 -1,48% 21,14 21,80 21,37 21,29 21,31 9.717 3.880.023.300
10/8/2022 21,47 21,63 -0,51% 21,27 21,76 21,54 21,63 21,67 2.072 5.909.408.200
9/8/2022 21,34 21,74 +1,45% 21,34 21,85 21,70 21,73 21,74 4.247 5.387.465.000
8/8/2022 20,05 21,43 +6,99% 19,95 21,63 21,15 21,41 21,43 1.596 8.710.364.800
5/8/2022 19,25 20,03 +2,72% 18,59 20,11 19,41 20,00 20,03 4.353 8.340.733.700
4/8/2022 19,43 19,50 +0,83% 19,39 19,87 19,61 19,50 19,55 9.188 3.222.898.900
3/8/2022 18,85 19,34 +3,04% 18,79 19,37 19,18 19,32 19,34 8.908 3.293.266.600
2/8/2022 18,52 18,77 +1,35% 18,47 18,87 18,72 18,77 18,79 6.830 2.328.264.300
1/8/2022 18,43 18,52 +0,54% 18,30 18,62 18,44 18,52 18,53 6.091 1.933.983.400
29/7/2022 18,71 18,42 -1,39% 18,28 18,72 18,42 18,42 18,43 6.058 2.169.880.300
28/7/2022 18,48 18,68 +1,36% 18,28 18,75 18,54 18,68 18,69 4.256 1.394.640.000
27/7/2022 18,28 18,43 +1,54% 18,15 18,51 18,34 18,43 18,45 4.406 2.585.810.600
26/7/2022 18,41 18,15 -1,25% 18,01 18,47 18,24 18,13 18,15 3.476 2.420.956.800
25/7/2022 18,57 18,38 -0,27% 18,20 18,85 18,51 18,31 18,38 549 3.755.496.500
22/7/2022 18,13 18,43 +1,77% 17,84 18,50 18,25 18,39 18,43 1.411 3.672.396.900
21/7/2022 18,12 18,11 -0,49% 17,75 18,23 18,03 18,10 18,11 7.002 2.298.227.300
20/7/2022 17,55 18,20 +3,35% 17,55 18,28 17,98 18,20 18,21 5.263 2.079.091.500
19/7/2022 17,80 17,61 -0,68% 17,37 17,81 17,49 17,60 17,61 7.223 3.257.921.300
18/7/2022 17,66 17,73 +0,85% 17,56 18,08 17,80 17,70 17,73 3.835 1.224.458.900
15/7/2022 17,79 17,58 -0,79% 17,50 17,79 17,60 17,58 17,59 5.178 1.808.019.200
14/7/2022 17,68 17,72 +0,40% 17,47 17,87 17,65 17,69 17,72 6.517 2.624.717.200
13/7/2022 18,06 17,65 -2,75% 17,65 18,15 17,80 17,65 17,70 7.280 2.508.249.700
12/7/2022 17,96 18,15 +1,23% 17,85 18,32 18,11 18,15 18,16 4.126 1.578.538.600
11/7/2022 17,99 17,93 -0,83% 17,76 18,00 17,88 17,91 17,93 4.284 1.341.019.200
8/7/2022 18,25 18,08 -0,44% 17,98 18,30 18,07 18,08 18,09 3.424 1.104.034.600
7/7/2022 18,26 18,16 +0,28% 18,12 18,32 18,19 18,16 18,17 3.613 1.422.261.400
6/7/2022 18,37 18,11 -1,42% 17,95 18,51 18,19 18,11 18,13 4.850 1.513.013.800
5/7/2022 17,74 18,37 +3,03% 17,63 18,41 18,11 18,33 18,37 7.824 3.341.531.200
4/7/2022 18,03 17,83 -1,00% 17,70 18,18 17,93 17,80 17,83 3.447 1.269.407.600
1/7/2022 17,75 18,01 +1,41% 17,62 18,09 17,85 18,01 18,03 459 2.840.954.700
30/6/2022 18,06 17,76 -2,20% 17,60 18,09 17,78 17,75 17,76 2.547 5.725.993.300
29/6/2022 18,31 18,16 -0,55% 18,01 18,35 18,13 18,12 18,16 5.851 1.990.571.800
28/6/2022 18,50 18,26 -0,54% 18,06 18,60 18,23 18,24 18,26 5.714 2.568.197.500
27/6/2022 18,50 18,36 +0,22% 18,27 18,57 18,39 18,35 18,36 5.606 1.836.224.800
24/6/2022 18,82 18,32 -1,87% 18,32 18,87 18,52 18,32 18,36 4.808 1.985.082.700
23/6/2022 18,81 18,67 -0,74% 18,56 19,08 18,78 18,64 18,67 4.086 1.708.293.300
22/6/2022 18,91 18,81 -1,26% 18,73 19,22 18,87 18,77 18,81 7.341 2.726.327.500
21/6/2022 18,61 19,05 +2,75% 18,51 19,43 18,94 19,02 19,05 7.891 3.928.560.400
20/6/2022 18,67 18,54 +0,11% 18,31 18,85 18,56 18,53 18,54 4.826 1.956.901.200
17/6/2022 18,68 18,52 -1,17% 18,21 18,68 18,39 18,52 18,53 8.538 3.533.897.900
15/6/2022 18,72 18,74 +1,19% 18,57 18,98 18,79 18,74 18,75 3.672 1.565.561.300
14/6/2022 18,81 18,52 -0,96% 18,50 18,81 18,59 18,52 18,54 5.414 2.342.468.300
13/6/2022 18,69 18,70 -0,16% 18,48 18,95 18,72 18,69 18,70 5.921 2.619.746.300
10/6/2022 19,01 18,73 -2,24% 18,72 19,08 18,84 18,73 18,77 4.934 1.997.009.700
9/6/2022 19,08 19,16 +0,42% 18,86 19,45 19,21 19,13 19,16 4.352 1.894.101.300
8/6/2022 19,25 19,08 -1,24% 18,90 19,36 19,10 19,07 19,08 6.668 2.110.731.300
7/6/2022 19,39 19,32 -1,23% 19,18 19,61 19,35 19,31 19,32 3.923 1.303.141.200
6/6/2022 20,12 19,56 -2,49% 19,36 20,22 19,67 19,55 19,56 9.453 3.679.469.300
3/6/2022 20,52 20,06 -2,90% 19,96 20,61 20,22 20,06 20,13 5.551 2.951.622.800
2/6/2022 21,30 20,66 -2,04% 20,51 21,36 20,75 20,65 20,66 5.216 2.325.442.500
1/6/2022 20,75 21,09 +1,69% 20,39 21,23 20,86 21,07 21,09 940 4.457.174.500
31/5/2022 20,65 20,74 +0,44% 20,54 21,09 20,79 20,74 20,76 3.213 1.854.346.100
30/5/2022 20,64 20,65 +0,44% 20,57 20,85 20,69 20,64 20,65 2.770 1.030.411.900
27/5/2022 20,57 20,56 +0,10% 20,46 20,88 20,58 20,56 20,57 4.494 1.700.529.200
26/5/2022 20,27 20,54 +1,28% 20,25 20,69 20,58 20,53 20,54 5.427 2.392.573.400
25/5/2022 20,44 20,28 -0,25% 20,01 20,45 20,25 20,28 20,29 6.167 2.659.012.900
24/5/2022 20,19 20,33 -0,25% 20,06 20,52 20,23 20,33 20,34 7.344 2.841.334.800
23/5/2022 20,28 20,38 +0,99% 20,11 20,47 20,32 20,38 20,42 5.941 2.326.964.200
20/5/2022 19,99 20,18 +1,36% 19,81 20,18 19,99 20,14 20,18 1.702 4.141.771.900
19/5/2022 20,51 19,91 -2,88% 19,76 20,63 20,03 19,91 19,92 7.873 5.175.605.000
18/5/2022 20,67 20,50 -0,87% 20,38 20,88 20,63 20,50 20,51 6.238 3.641.599.800
17/5/2022 20,30 20,68 +2,63% 20,21 20,95 20,59 20,56 20,68 6.212 2.525.856.900
16/5/2022 19,87 20,15 +1,66% 19,55 20,15 19,95 20,10 20,15 4.774 2.488.118.900
13/5/2022 19,25 19,82 +3,23% 19,11 20,03 19,69 19,72 19,82 7.798 4.452.782.700
12/5/2022 18,10 19,20 +5,90% 18,04 19,24 18,94 19,20 19,21 9.532 4.131.349.900
11/5/2022 18,94 18,13 -4,07% 18,09 18,96 18,39 18,13 18,14 1.443 4.434.967.400
10/5/2022 19,48 18,90 -2,17% 18,74 19,61 18,95 18,88 18,90 8.427 3.719.038.800
9/5/2022 19,67 19,32 -3,30% 19,01 19,74 19,30 19,32 19,37 3.590 7.547.598.200
6/5/2022 20,07 19,98 -0,75% 19,90 20,35 20,07 19,98 20,07 4.759 1.901.769.800
5/5/2022 20,29 20,13 -1,42% 19,78 20,29 19,97 20,12 20,13 581 3.985.572.200
4/5/2022 19,95 20,42 +1,90% 19,85 20,45 20,11 20,42 20,43 9.962 3.639.990.100
3/5/2022 20,13 20,04 -0,64% 20,04 20,31 20,16 20,03 20,04 6.149 2.420.517.100
2/5/2022 20,28 20,17 -0,88% 19,88 20,56 20,15 20,17 20,18 9.483 4.309.158.700
29/4/2022 20,72 20,35 -1,17% 20,28 20,87 20,46 20,35 20,40 1.199 6.647.909.200
28/4/2022 20,33 20,59 +1,58% 20,19 20,69 20,46 20,54 20,59 6.443 2.570.195.800
27/4/2022 20,82 20,27 -1,36% 20,11 20,85 20,31 20,27 20,29 7.636 3.031.508.100
26/4/2022 20,81 20,55 -1,25% 20,39 21,09 20,58 20,47 20,55 6.539 2.627.333.100
25/4/2022 20,65 20,81 +0,14% 20,41 20,94 20,75 20,81 20,83 8.707 3.442.607.600
22/4/2022 20,95 20,78 -1,42% 20,73 21,37 21,04 20,78 20,79 6.214 2.650.479.600
20/4/2022 21,08 21,08 0,00% 20,86 21,32 21,07 21,04 21,08 6.405 2.511.553.700
19/4/2022 21,18 21,08 -0,24% 20,96 21,37 21,15 21,07 21,08 6.088 2.738.740.100
18/4/2022 20,82 21,13 +1,49% 20,82 21,28 21,11 21,10 21,13 8.610 3.263.250.600
14/4/2022 20,76 20,82 -0,24% 20,35 21,15 20,89 20,82 20,84 7.621 2.847.187.200
13/4/2022 21,63 20,87 -2,57% 20,83 21,79 21,02 20,86 20,87 1.632 5.243.012.700
12/4/2022 21,65 21,42 -0,88% 21,42 21,98 21,69 21,41 21,42 3.661 6.118.340.900
11/4/2022 21,33 21,61 +1,41% 21,19 22,04 21,70 21,61 21,63 7.681 7.349.712.500
8/4/2022 20,58 21,31 +3,25% 20,52 21,46 21,09 21,30 21,31 6.369 3.559.969.200
7/4/2022 20,51 20,64 +0,83% 20,42 20,83 20,67 20,64 20,65 6.231 5.544.865.700
6/4/2022 20,60 20,47 -0,73% 20,20 20,65 20,45 20,47 20,48 6.572 2.271.490.400
5/4/2022 20,84 20,62 -1,06% 20,41 20,88 20,68 20,62 20,63 3.092 4.569.625.100
4/4/2022 21,00 20,84 -0,33% 20,62 21,18 20,83 20,83 20,84 8.741 3.870.922.300
1/4/2022 20,98 20,91 -0,95% 20,20 21,04 20,71 20,90 20,93 6.025 6.936.813.900
31/3/2022 21,18 21,11 -0,57% 21,07 21,50 21,28 21,10 21,11 7.377 3.857.099.700
30/3/2022 21,34 21,23 -0,14% 21,02 21,50 21,19 21,23 21,24 6.110 2.771.016.100
29/3/2022 20,95 21,26 +2,02% 20,77 21,45 21,20 21,25 21,26 8.042 4.923.358.800
28/3/2022 21,05 20,84 -0,10% 20,58 21,16 20,76 20,84 20,85 6.779 3.277.337.300
25/3/2022 20,35 20,86 +2,66% 20,25 21,16 20,87 20,86 20,89 7.199 3.403.246.700
24/3/2022 20,23 20,32 +0,44% 20,07 20,43 20,28 20,31 20,33 9.421 4.499.060.500
23/3/2022 20,51 20,23 -1,03% 20,05 20,75 20,36 20,22 20,23 5.895 3.623.300.600
22/3/2022 20,16 20,44 +1,74% 20,16 20,84 20,59 20,43 20,44 5.520 3.145.944.700
21/3/2022 20,05 20,09 +0,45% 19,86 20,70 20,29 20,08 20,09 7.484 5.585.974.500
18/3/2022 19,65 20,00 +1,78% 19,46 20,00 19,74 19,99 20,00 1.787 5.919.318.300
17/3/2022 19,59 19,65 +0,36% 19,53 19,74 19,61 19,65 19,68 6.595 2.513.651.400
16/3/2022 19,48 19,58 +0,93% 19,32 19,73 19,53 19,56 19,58 3.777 1.629.806.700
15/3/2022 19,24 19,40 +0,83% 19,11 19,58 19,43 19,39 19,40 7.141 3.229.923.800
14/3/2022 19,45 19,24 -0,88% 19,24 19,83 19,43 19,23 19,24 4.976 2.264.928.300
11/3/2022 19,49 19,41 -0,15% 19,26 19,75 19,50 19,41 19,42 6.262 3.180.714.800
10/3/2022 20,34 19,44 -5,03% 19,36 20,34 19,72 19,43 19,49 9.422 7.035.720.300
9/3/2022 19,82 20,47 +4,28% 19,65 20,49 20,16 20,44 20,47 7.624 3.901.988.800
8/3/2022 19,69 19,63 +0,62% 19,37 20,02 19,59 19,62 19,63 8.323 4.496.158.600
7/3/2022 20,73 19,51 -6,11% 19,50 20,73 19,88 19,51 19,58 367 5.459.554.100
4/3/2022 21,28 20,78 -2,03% 20,61 21,28 20,86 20,78 20,79 9.168 5.150.662.400
3/3/2022 20,92 21,21 +1,34% 20,77 21,38 21,20 21,20 21,21 5.984 2.616.298.300
2/3/2022 20,98 20,93 -0,24% 20,67 21,08 20,85 20,92 20,93 6.729 2.565.300.500
25/2/2022 20,91 20,98 +0,62% 20,77 21,20 20,91 20,97 20,99 6.754 3.234.953.600
24/2/2022 20,57 20,85 -0,86% 20,22 21,03 20,69 20,85 20,91 9.563 4.144.606.300
23/2/2022 21,25 21,03 -0,33% 21,01 21,36 21,14 21,03 21,04 6.002 2.283.958.200
22/2/2022 21,19 21,10 -0,33% 21,03 21,48 21,22 21,10 21,13 6.747 2.993.947.200
21/2/2022 21,54 21,17 -1,67% 21,17 21,69 21,41 21,16 21,26 5.615 2.627.993.500
18/2/2022 21,70 21,53 -0,42% 21,45 21,88 21,63 0,00 0,00 4.643 2.111.819.900
17/2/2022 21,68 21,62 -0,23% 21,39 21,98 21,65 21,62 21,63 9.892 7.931.587.600
16/2/2022 21,21 21,67 +2,46% 21,17 21,92 21,68 21,67 21,69 2.742 6.577.435.600
15/2/2022 21,54 21,15 -0,66% 20,96 21,54 21,15 21,15 21,17 167 6.567.558.800
14/2/2022 21,27 21,29 +0,05% 21,09 21,50 21,29 21,28 21,29 9.972 4.922.696.700
11/2/2022 21,17 21,28 +0,81% 20,94 21,52 21,22 21,17 21,29 1.838 7.869.360.400
10/2/2022 21,37 21,11 -0,98% 20,93 21,55 21,23 21,09 21,11 1.942 7.750.372.400
9/2/2022 20,55 21,32 +3,80% 20,55 21,32 21,10 21,25 21,33 7.985 8.949.247.500
8/2/2022 19,65 20,54 +3,58% 19,44 20,67 20,40 20,53 20,54 4.613 8.342.050.600
7/2/2022 19,37 19,83 +3,39% 19,19 19,98 19,66 19,83 19,84 1.753 4.959.135.300
4/2/2022 19,79 19,18 -3,03% 19,06 19,79 19,21 19,18 19,19 9.071 4.458.901.400
3/2/2022 19,85 19,78 -0,25% 19,65 20,09 19,82 19,78 19,80 6.722 3.379.187.700
2/2/2022 20,00 19,83 -0,55% 19,71 20,14 19,89 19,83 19,85 4.576 2.848.234.600
1/2/2022 19,93 19,94 +0,55% 19,66 20,19 19,91 19,94 19,96 9.863 4.294.360.200
31/1/2022 19,89 19,83 +0,20% 19,71 20,22 19,94 19,83 19,86 8.057 7.617.926.700
28/1/2022 20,00 19,79 -1,00% 19,74 20,28 19,90 19,77 19,79 7.256 3.002.208.800
27/1/2022 19,35 19,99 +3,68% 19,34 20,15 19,81 19,99 20,02 1.358 4.725.123.400
26/1/2022 19,03 19,28 +2,12% 18,75 19,56 19,28 19,28 19,30 5.060 5.868.312.100
25/1/2022 18,66 18,88 +0,96% 18,53 19,04 18,77 18,88 18,91 2.503 5.058.522.100
24/1/2022 19,31 18,70 -3,26% 18,63 19,61 18,87 18,70 18,75 585 4.148.465.700
21/1/2022 19,41 19,33 -0,41% 19,13 19,42 19,30 19,32 19,34 7.107 3.261.405.800
20/1/2022 19,42 19,41 +0,57% 19,16 19,64 19,37 19,41 19,42 8.776 4.238.723.000
19/1/2022 18,91 19,30 +2,22% 18,91 19,45 19,25 19,30 19,33 3.511 4.845.840.500
18/1/2022 19,24 18,88 -2,63% 18,78 19,35 18,98 18,88 18,93 3.422 6.696.170.800
17/1/2022 19,41 19,39 +0,15% 19,26 19,70 19,40 19,39 19,46 7.683 4.165.535.800
14/1/2022 19,45 19,36 -0,62% 19,18 19,50 19,38 19,36 19,39 6.701 2.381.503.400
13/1/2022 19,40 19,48 +0,41% 19,37 19,70 19,53 19,46 19,48 6.207 2.184.146.300
12/1/2022 19,16 19,40 +1,73% 19,02 19,52 19,37 19,40 19,44 9.395 3.608.823.400
11/1/2022 19,13 19,07 -0,10% 18,74 19,23 19,03 19,07 19,09 8.639 4.481.175.100
10/1/2022 19,36 19,09 -1,14% 18,91 19,61 19,08 19,09 19,10 3.634 4.285.119.800
7/1/2022 19,18 19,31 +1,10% 18,92 19,43 19,21 19,30 19,31 7.633 4.516.005.400
6/1/2022 19,39 19,10 -0,98% 19,00 19,43 19,15 19,06 19,10 915 3.879.737.000
5/1/2022 19,87 19,29 -2,82% 19,29 19,98 19,51 19,29 19,34 5.412 6.565.790.300
4/1/2022 20,12 19,85 -1,15% 19,62 20,19 19,82 19,85 19,87 4.876 6.120.494.800
3/1/2022 21,42 20,08 -3,92% 20,08 21,43 20,35 20,08 20,10 9.007 3.059.420.600
23/12/2021 20,51 20,90 +1,46% 20,31 21,02 20,77 20,85 20,90 6.980 4.988.908.500
22/12/2021 20,75 20,60 -0,53% 20,48 20,80 20,64 20,60 20,62 4.464 2.160.387.700
21/12/2021 21,00 20,71 -0,53% 20,49 21,00 20,69 20,68 20,71 5.543 2.516.276.200
20/12/2021 21,04 20,82 -0,76% 20,60 21,08 20,81 20,82 20,83 4.500 1.729.194.600
17/12/2021 21,39 20,98 -1,96% 20,92 21,39 21,04 20,96 20,98 5.356 2.837.061.500
16/12/2021 21,66 21,40 -0,93% 21,30 21,95 21,61 21,37 21,40 8.241 3.287.584.700
15/12/2021 21,13 21,60 +2,76% 21,01 21,76 21,57 21,60 21,63 9.421 3.907.311.400
14/12/2021 21,51 21,02 -2,00% 21,02 21,82 21,28 21,02 21,03 8.492 3.889.176.600
13/12/2021 21,77 21,45 -1,29% 21,36 22,09 21,61 21,45 21,55 8.537 4.850.986.400
10/12/2021 21,80 21,73 +0,51% 21,62 21,97 21,77 21,73 21,82 6.716 4.306.470.300
9/12/2021 21,94 21,62 -1,50% 21,44 21,94 21,56 21,59 21,62 8.951 5.079.352.300
8/12/2021 22,10 21,95 -0,90% 21,26 22,17 21,71 21,94 21,95 5.417 8.290.915.000
7/12/2021 22,50 22,15 -0,98% 21,94 22,56 22,16 22,15 22,21 7.804 4.037.009.700
6/12/2021 22,53 22,37 -0,40% 22,23 22,68 22,37 22,37 22,38 7.189 3.418.440.100
3/12/2021 22,60 22,46 -0,35% 22,21 22,91 22,50 22,43 22,46 643 5.141.363.600
2/12/2021 21,92 22,54 +3,87% 21,78 22,63 22,43 22,54 22,55 3.888 5.153.684.200
1/12/2021 22,31 21,70 -2,52% 21,54 22,73 22,12 21,70 21,74 4.977 8.035.202.500
30/11/2021 22,72 22,26 -2,58% 22,05 22,74 22,31 22,25 22,26 590 4.997.637.700
29/11/2021 23,03 22,85 -0,17% 22,52 23,03 22,81 22,81 22,85 9.596 5.055.592.100
26/11/2021 23,00 22,89 -2,76% 22,67 23,14 22,85 22,85 22,89 7.483 3.895.775.000
25/11/2021 22,52 23,54 +4,53% 22,52 23,55 23,35 23,52 23,54 9.943 3.749.127.300
24/11/2021 22,23 22,52 +0,63% 22,10 22,66 22,46 22,50 22,52 7.164 2.525.056.200
23/11/2021 22,21 22,38 +1,22% 21,95 22,53 22,18 22,36 22,38 9.869 4.225.111.700
22/11/2021 23,03 22,11 -3,70% 22,05 23,03 22,44 22,11 22,13 7.662 9.555.339.600
19/11/2021 23,83 22,96 -3,65% 22,96 23,87 23,22 22,96 22,99 9.935 5.948.640.000
18/11/2021 24,26 23,83 -1,45% 23,61 24,36 23,81 23,83 23,84 7.775 3.400.154.000
17/11/2021 24,71 24,18 -1,51% 24,11 25,00 24,41 24,16 24,18 2.234 6.745.442.200
16/11/2021 24,60 24,55 -0,69% 24,25 24,82 24,43 24,55 24,56 7.374 5.306.761.500
12/11/2021 24,51 24,72 +0,28% 24,47 24,87 24,65 24,69 24,72 9.947 5.580.251.300
11/11/2021 24,89 24,65 -1,04% 23,98 24,89 24,45 24,60 24,65 6.888 9.614.564.400
10/11/2021 24,57 24,91 +1,38% 24,53 25,18 24,91 24,86 24,91 9.824 5.159.359.700
9/11/2021 24,39 24,57 +1,99% 24,19 24,96 24,63 24,57 24,58 178 5.748.259.300
8/11/2021 24,25 24,09 -0,08% 23,94 24,58 24,16 24,08 24,09 1.741 5.007.166.900
5/11/2021 23,77 24,11 +2,16% 23,77 24,39 24,10 24,10 24,11 6.736 3.240.578.400
4/11/2021 23,89 23,60 -0,72% 23,43 24,03 23,59 23,60 23,61 7.595 3.998.606.600
3/11/2021 23,26 23,77 +1,58% 23,12 24,05 23,70 23,77 23,79 3.002 6.579.474.300
1/11/2021 23,27 23,40 +0,26% 22,93 23,66 23,39 23,40 23,41 9.173 4.520.379.100
29/10/2021 23,95 23,34 -1,39% 23,28 23,95 23,53 23,34 23,37 9.534 4.592.579.000
28/10/2021 23,75 23,67 -0,46% 23,51 24,11 23,88 23,66 23,67 1.877 9.220.870.300
27/10/2021 23,71 23,78 +1,11% 23,46 24,14 23,87 23,78 23,81 7.753 3.998.935.800
26/10/2021 24,07 23,52 -2,33% 23,43 24,17 23,65 23,52 23,56 8.390 3.736.328.300
25/10/2021 24,11 24,08 +1,13% 23,89 24,58 24,24 24,07 24,08 1.283 5.950.199.300
22/10/2021 23,90 23,81 -0,46% 22,69 24,24 23,49 23,80 23,81 8.691 13.010.530.000
21/10/2021 23,64 23,92 -49,49% 23,12 24,68 24,12 23,92 23,93 6.240 17.131.966.400
20/10/2021 47,01 47,36 +1,28% 46,87 48,10 47,45 47,29 47,36 9.172 7.913.221.500
19/10/2021 46,08 46,76 +1,23% 45,92 47,00 46,42 46,71 46,76 1.572 11.341.527.100
18/10/2021 45,63 46,19 +0,72% 45,24 46,48 45,99 46,19 46,21 5.160 3.997.413.200
15/10/2021 45,27 45,86 +1,46% 45,04 45,93 45,57 45,80 45,86 7.006 4.933.255.000
14/10/2021 46,54 45,20 -2,29% 44,70 46,54 45,18 45,18 45,20 9.747 6.892.115.300
13/10/2021 45,69 46,26 +1,63% 45,41 46,26 45,91 46,22 46,26 6.739 4.933.436.800
11/10/2021 47,21 45,52 -3,50% 45,43 47,27 45,95 45,52 45,60 7.476 5.786.633.700
8/10/2021 46,30 47,17 +2,54% 46,20 47,42 47,06 47,17 47,20 8.596 7.379.509.500
7/10/2021 47,50 46,00 -2,58% 45,73 47,57 46,25 45,99 46,00 3.891 13.575.392.000
6/10/2021 48,22 47,22 -3,49% 46,82 48,58 47,33 47,20 47,22 370 10.243.647.900
5/10/2021 49,02 48,93 +0,49% 47,80 49,15 48,77 48,91 48,93 6.036 7.352.065.900
4/10/2021 49,60 48,69 -1,87% 47,62 49,61 48,38 48,65 48,69 5.949 5.975.580.900
1/10/2021 49,13 49,62 +0,32% 48,84 49,70 49,26 49,61 49,62 8.763 9.964.797.400
30/9/2021 50,53 49,46 -1,43% 49,46 50,83 49,81 49,46 49,50 8.642 7.885.997.700
29/9/2021 50,62 50,18 -0,73% 50,18 51,08 50,62 50,18 50,31 5.987 5.020.557.400
28/9/2021 51,15 50,55 -1,67% 50,14 51,44 50,60 50,55 50,56 7.208 7.252.590.100
27/9/2021 51,54 51,41 -0,10% 51,04 51,88 51,42 51,41 51,48 6.109 4.806.976.800
24/9/2021 51,23 51,46 -0,12% 50,92 51,80 51,43 51,46 51,52 5.578 5.116.949.000
23/9/2021 51,96 51,52 -0,35% 51,52 52,40 51,89 51,52 51,59 5.144 4.850.469.800
22/9/2021 51,60 51,70 +1,08% 51,10 51,97 51,54 51,66 51,74 6.924 7.288.505.300
21/9/2021 51,02 51,15 +0,89% 50,60 51,87 51,11 51,11 51,15 1.125 8.479.533.400
20/9/2021 51,47 50,70 -2,85% 50,23 51,47 50,82 50,70 50,75 8.437 8.366.057.000
17/9/2021 51,81 52,19 +0,33% 51,13 52,19 51,85 52,19 52,20 8.752 12.629.261.900
16/9/2021 50,66 52,02 +1,15% 50,60 52,02 51,45 51,95 52,05 1.058 7.866.659.200
15/9/2021 52,24 51,43 -1,87% 50,92 52,41 51,49 51,43 51,49 3.480 12.022.342.500
14/9/2021 52,86 52,41 -1,04% 52,06 53,48 52,58 52,41 52,49 6.511 6.281.874.300
13/9/2021 53,61 52,96 -0,64% 52,56 53,83 53,10 52,96 53,01 8.166 6.331.667.000
10/9/2021 53,75 53,30 +0,57% 52,91 54,13 53,37 53,26 53,30 5.534 4.522.682.000
9/9/2021 52,84 53,00 +0,74% 51,64 53,00 52,16 52,98 53,00 8.045 7.177.193.000
8/9/2021 54,64 52,61 -3,87% 52,37 54,77 53,05 52,58 52,61 8.938 7.691.265.900
6/9/2021 54,36 54,73 +0,46% 54,06 55,06 54,53 54,72 54,75 3.869 3.694.420.800
3/9/2021 55,50 54,48 -1,98% 53,46 55,80 54,34 54,48 54,50 9.798 12.139.611.200
2/9/2021 56,22 55,58 -1,70% 55,16 56,28 55,62 55,58 55,59 7.061 6.752.661.600
1/9/2021 57,15 56,54 -1,10% 55,95 57,32 56,62 56,54 56,55 247 11.363.601.800
31/8/2021 57,60 57,17 -1,14% 56,28 58,24 57,20 56,94 57,17 3.122 12.367.952.300
30/8/2021 57,99 57,83 -0,28% 57,22 58,25 57,80 57,79 57,83 6.517 6.086.701.000
27/8/2021 57,47 57,99 +1,12% 57,03 58,29 57,85 57,98 57,99 6.879 5.712.210.200
26/8/2021 57,45 57,35 -0,21% 56,80 57,75 57,26 57,31 57,35 5.558 4.604.218.300
25/8/2021 57,90 57,47 -1,15% 56,82 57,95 57,23 57,46 57,47 8.569 8.477.312.700
24/8/2021 58,30 58,14 -0,21% 57,62 58,56 58,15 58,00 58,14 311 9.199.573.600
23/8/2021 58,88 58,26 -0,48% 57,90 59,37 58,66 58,25 58,26 1.469 13.473.579.600
20/8/2021 58,08 58,54 +0,15% 57,82 58,86 58,41 58,54 58,57 6.366 6.130.609.100
19/8/2021 56,92 58,45 +1,58% 56,63 58,65 57,88 58,38 58,45 9.761 9.738.646.700
18/8/2021 55,56 57,54 +4,33% 55,37 57,98 57,00 57,50 57,54 3.615 13.578.416.500
17/8/2021 57,37 55,15 -2,99% 54,12 57,37 55,28 55,15 55,16 150 20.684.696.500
16/8/2021 56,12 56,85 +1,79% 55,27 57,89 56,47 56,85 56,87 5.996 19.842.902.900
13/8/2021 55,55 55,85 +0,52% 54,48 55,94 55,13 55,81 55,85 7.564 8.746.021.100
12/8/2021 55,16 55,56 +0,69% 55,10 56,57 55,89 55,55 55,56 1.131 11.342.720.800
11/8/2021 53,14 55,18 +4,21% 52,93 55,18 54,01 55,17 55,18 1.597 14.305.787.000
10/8/2021 53,93 52,95 -0,94% 52,67 53,98 53,07 52,95 52,96 4.931 5.508.105.300
9/8/2021 52,94 53,45 +0,89% 52,94 54,05 53,46 53,44 53,45 4.921 3.978.143.400
6/8/2021 53,08 52,98 -0,04% 52,28 53,34 52,86 52,98 53,02 5.581 6.180.513.500
5/8/2021 53,90 53,00 -0,82% 52,63 54,35 53,29 52,98 53,00 6.308 8.671.455.300
4/8/2021 53,89 53,44 -0,82% 52,95 53,89 53,43 53,43 53,44 6.743 6.325.441.200
3/8/2021 54,00 53,88 -0,30% 53,33 54,30 53,74 53,88 53,90 8.784 9.254.349.700
2/8/2021 52,00 54,04 +4,61% 51,89 54,45 53,37 53,80 54,04 9.061 10.295.568.000
30/7/2021 51,49 51,66 -0,71% 51,24 52,07 51,73 51,66 51,69 9.568 14.352.167.400
29/7/2021 51,74 52,03 +0,56% 51,52 52,44 51,97 52,00 52,03 4.386 3.844.472.600
28/7/2021 51,69 51,74 +1,00% 51,25 52,07 51,76 51,70 51,74 5.842 4.566.597.100
27/7/2021 51,70 51,23 -0,72% 50,91 51,84 51,24 51,19 51,25 5.162 4.438.058.100
26/7/2021 51,68 51,60 -0,14% 51,21 51,95 51,56 51,56 51,61 4.008 3.732.451.300
23/7/2021 51,35 51,67 +0,70% 51,28 52,10 51,73 51,67 51,75 3.753 4.154.098.800
22/7/2021 51,70 51,31 -0,75% 51,05 51,80 51,32 51,28 51,31 4.606 3.965.915.200
21/7/2021 53,03 51,70 -2,51% 51,37 53,04 51,80 51,70 51,74 4.590 5.091.854.000
20/7/2021 52,37 53,03 +1,26% 51,92 53,23 52,70 53,02 53,03 5.692 6.069.906.900
19/7/2021 51,75 52,37 +0,89% 51,11 52,37 51,91 52,28 52,37 7.871 6.601.071.000
16/7/2021 52,61 51,91 -1,35% 51,84 52,65 52,18 51,91 51,93 4.807 5.339.063.900
15/7/2021 52,56 52,62 -0,72% 52,07 53,10 52,48 52,61 52,62 7.692 5.634.280.900
14/7/2021 53,23 53,00 -0,36% 52,38 53,51 52,88 52,92 53,00 6.162 5.263.667.400
13/7/2021 53,07 53,19 +0,09% 52,50 53,51 53,04 53,19 53,32 5.293 4.368.993.700
12/7/2021 52,60 53,14 +1,18% 52,02 53,21 52,79 53,14 53,15 4.614 4.138.183.900
8/7/2021 52,90 52,52 -2,31% 51,88 53,15 52,31 52,50 52,52 6.303 5.724.518.600
7/7/2021 53,33 53,76 +1,30% 52,82 53,84 53,41 53,68 53,76 6.197 5.114.269.000
6/7/2021 53,66 53,07 -1,65% 52,78 53,90 53,15 53,07 53,10 4.185 3.249.919.500
5/7/2021 53,70 53,96 +0,19% 53,32 54,20 53,88 53,95 53,96 3.120 2.770.957.000
2/7/2021 54,45 53,86 -0,65% 53,70 54,83 54,10 53,86 53,91 8.023 9.749.309.400
1/7/2021 54,05 54,21 +1,38% 53,54 55,18 54,22 54,21 54,23 9.717 8.770.147.200
30/6/2021 52,70 53,47 +0,75% 52,45 53,97 53,30 53,46 53,47 7.703 6.544.787.100
29/6/2021 53,07 53,07 -0,02% 52,03 53,10 52,55 53,06 53,07 4.487 6.084.592.800
28/6/2021 51,99 53,08 +2,06% 51,73 53,08 52,61 53,02 53,08 4.885 6.571.020.700
25/6/2021 53,90 52,01 -3,33% 51,60 54,05 52,46 52,01 52,04 6.224 7.276.298.300
24/6/2021 54,43 53,80 -0,99% 53,01 54,68 53,63 53,80 53,89 5.111 5.353.785.800
23/6/2021 54,70 54,34 -0,69% 54,01 55,04 54,39 54,22 54,34 2.687 2.424.464.100
22/6/2021 54,81 54,72 -0,51% 53,76 55,00 54,27 54,70 54,72 5.622 4.903.517.200
21/6/2021 54,21 55,00 +0,66% 54,01 55,80 54,79 55,00 55,02 4.805 4.906.853.500
18/6/2021 55,42 54,64 -1,28% 54,26 55,42 54,61 54,63 54,64 3.316 4.234.070.300
17/6/2021 55,51 55,35 +0,20% 54,63 55,86 55,30 55,35 55,36 6.756 6.200.095.900
16/6/2021 54,78 55,24 +1,06% 54,37 55,79 55,01 55,02 55,24 5.728 6.497.704.200
15/6/2021 54,84 54,66 -0,46% 54,21 55,20 54,69 54,47 54,66 4.914 4.765.528.000
14/6/2021 54,48 54,91 +1,22% 53,95 55,29 54,86 54,90 55,01 5.541 4.805.228.700
11/6/2021 54,30 54,25 -0,09% 53,37 54,86 53,93 54,23 54,25 4.550 4.666.121.100
10/6/2021 54,07 54,30 +0,43% 53,90 54,59 54,30 0,00 0,00 4.236 4.127.613.300
9/6/2021 54,67 54,07 -1,13% 54,01 55,13 54,26 54,05 54,07 5.409 4.168.387.000
8/6/2021 54,74 54,69 -0,04% 53,86 55,23 54,47 54,65 54,69 5.329 4.305.819.100
7/6/2021 53,83 54,71 +1,77% 53,60 54,91 54,37 54,70 54,71 7.467 9.730.847.200
4/6/2021 52,79 53,76 +1,84% 52,79 53,81 53,34 53,67 53,76 5.585 4.223.606.800
2/6/2021 54,08 52,79 -2,39% 52,78 54,36 53,27 52,79 52,89 7.720 6.406.145.000
1/6/2021 53,79 54,08 +1,75% 52,99 54,28 53,88 54,08 54,09 8.769 11.595.273.400
31/5/2021 52,95 53,15 +0,38% 52,58 53,45 53,05 52,97 53,15 3.603 2.920.108.300
28/5/2021 52,49 52,95 +1,24% 52,22 53,04 52,74 52,83 52,95 4.856 4.328.112.800
27/5/2021 51,44 52,30 +1,77% 51,15 52,43 51,81 52,26 52,34 4.865 7.848.694.500
26/5/2021 51,46 51,39 -0,04% 50,72 52,04 51,24 51,39 51,40 5.154 5.054.518.500
25/5/2021 51,19 51,41 +0,94% 50,91 51,73 51,33 51,35 51,41 3.820 3.667.625.300
24/5/2021 50,96 50,93 +0,35% 50,61 51,32 50,87 50,90 50,93 2.371 2.366.142.300
21/5/2021 51,58 50,75 -1,61% 50,25 51,87 50,69 50,71 50,75 5.145 5.157.572.300
20/5/2021 51,73 51,58 -0,33% 51,15 51,98 51,52 51,58 51,64 3.123 2.850.577.800
19/5/2021 51,21 51,75 +0,45% 51,04 51,85 51,63 51,70 51,75 3.562 3.403.468.000
18/5/2021 52,99 51,52 -2,66% 51,22 53,00 51,77 51,52 51,53 6.310 6.297.172.600
17/5/2021 53,07 52,93 -0,58% 52,76 53,49 53,07 52,91 52,93 3.474 4.034.851.300
14/5/2021 53,99 53,24 -0,76% 53,10 53,99 53,47 53,24 53,32 4.426 3.766.966.900
13/5/2021 53,37 53,65 +0,98% 53,05 54,30 53,75 53,65 53,66 7.930 7.316.668.100
12/5/2021 53,92 53,13 -1,57% 52,68 54,06 53,13 53,05 53,13 6.342 5.752.739.200
11/5/2021 52,32 53,98 +2,14% 52,13 54,35 53,86 53,97 53,98 8.272 9.481.580.800
10/5/2021 52,75 52,85 +0,28% 52,03 53,11 52,72 52,84 52,85 4.080 3.159.514.400
7/5/2021 52,27 52,70 +0,82% 51,78 52,92 52,38 52,44 52,73 8.152 6.285.072.100
6/5/2021 51,35 52,27 +1,50% 51,34 52,37 52,08 52,16 52,27 6.832 5.853.613.800
5/5/2021 50,22 51,50 +3,00% 49,78 51,52 51,06 51,49 51,50 7.931 7.238.514.600
4/5/2021 49,86 50,00 +0,44% 49,51 50,41 49,87 49,99 50,00 8.984 6.727.048.600
3/5/2021 49,00 49,78 +0,83% 48,91 50,73 50,02 49,75 49,78 3.578 12.279.128.100
30/4/2021 47,98 49,37 +2,90% 47,72 49,38 48,93 49,31 49,37 8.699 8.016.264.800
29/4/2021 48,32 47,98 -0,23% 47,62 48,68 48,04 47,87 47,98 2.443 2.104.203.500
28/4/2021 47,53 48,09 +1,18% 47,30 48,52 47,96 48,09 48,10 3.271 3.170.613.000
27/4/2021 48,17 47,53 -1,33% 47,22 48,21 47,48 47,49 47,53 4.199 3.404.896.900
26/4/2021 48,46 48,17 -0,37% 47,83 48,66 48,13 48,12 48,17 3.080 2.963.973.000
23/4/2021 47,06 48,35 +2,81% 46,90 48,41 48,07 48,32 48,35 4.191 3.140.138.000
22/4/2021 47,92 47,03 -1,61% 47,01 48,35 47,57 47,02 47,03 4.483 3.584.308.400
20/4/2021 48,12 47,80 -0,73% 47,41 48,56 47,92 47,80 47,83 3.527 3.570.408.800
19/4/2021 48,25 48,15 +2,91% 47,79 49,70 48,82 48,15 48,17 3.005 12.060.351.300
16/4/2021 46,35 46,79 +1,15% 45,72 46,79 46,31 46,58 46,79 4.544 3.874.599.900
15/4/2021 46,48 46,26 -0,32% 46,18 46,67 46,29 46,26 46,29 4.893 3.389.961.500
14/4/2021 46,95 46,41 -1,07% 46,17 46,95 46,35 46,41 46,42 7.780 5.581.439.400
13/4/2021 47,17 46,91 -1,14% 46,07 47,28 46,60 46,91 46,96 6.721 6.254.120.600
12/4/2021 48,00 47,45 -0,40% 47,01 48,11 47,37 47,44 47,45 6.300 4.238.217.800
9/4/2021 47,39 47,64 +1,04% 46,85 48,30 47,80 47,64 47,65 6.051 4.792.593.800
8/4/2021 48,10 47,15 -1,42% 46,83 48,50 47,29 47,15 47,18 6.257 4.278.171.000
7/4/2021 48,59 47,83 -1,67% 47,79 48,89 48,23 47,82 47,83 4.057 3.948.334.000
6/4/2021 46,79 48,64 +4,13% 46,79 48,99 48,45 48,63 48,64 7.314 7.546.299.000
5/4/2021 45,12 46,71 +4,29% 45,12 46,98 46,40 46,71 46,73 4.927 3.587.801.000
1/4/2021 46,63 44,79 -4,66% 44,70 46,74 45,01 44,79 44,82 6.150 4.628.449.100
31/3/2021 47,12 46,98 -0,23% 46,71 47,55 46,94 46,98 47,03 5.266 4.135.891.200
30/3/2021 46,74 47,09 +0,58% 46,51 47,48 46,98 47,09 47,10 6.834 4.659.822.200
29/3/2021 46,82 46,82 -0,47% 46,04 46,87 46,49 46,82 46,83 4.463 3.228.879.000
26/3/2021 46,76 47,04 +1,14% 46,26 47,30 46,71 47,00 47,05 4.079 3.279.276.800
25/3/2021 45,89 46,51 +1,13% 45,18 46,66 46,15 46,51 46,55 6.218 4.943.561.400
24/3/2021 46,90 45,99 -1,60% 45,84 46,90 46,31 45,99 46,11 8.686 5.412.433.300
23/3/2021 48,08 46,74 -2,77% 46,48 48,17 47,13 46,74 46,76 9.322 7.089.807.100
22/3/2021 48,33 48,07 -1,42% 47,02 48,43 47,60 48,01 48,07 7.928 6.297.510.500
19/3/2021 45,93 48,76 +6,16% 45,91 49,13 47,90 48,76 48,78 8.169 8.394.103.300
18/3/2021 47,09 45,93 -2,15% 45,60 47,50 46,51 45,82 45,93 7.929 7.034.399.200
17/3/2021 44,92 46,94 +4,54% 44,59 47,50 46,02 46,92 46,94 5.615 5.586.289.300
16/3/2021 45,20 44,90 0,00% 44,61 45,20 44,93 44,89 44,90 3.961 3.062.149.600
15/3/2021 44,29 44,90 +1,84% 43,87 45,14 44,79 44,90 44,91 3.966 2.768.554.700
12/3/2021 44,44 44,09 -0,54% 43,81 44,53 44,15 44,09 44,16 3.410 2.304.842.200
11/3/2021 43,58 44,33 +2,26% 43,45 44,58 43,85 44,17 44,33 5.518 6.731.239.300
10/3/2021 42,60 43,35 +1,76% 42,36 43,56 42,88 43,35 43,45 7.472 4.984.359.300
9/3/2021 42,95 42,60 -0,81% 42,40 43,10 42,77 42,60 42,65 526 8.046.768.400
8/3/2021 43,50 42,95 -1,42% 42,70 43,58 42,97 42,95 42,99 6.092 5.269.694.700
5/3/2021 43,45 43,57 +0,21% 42,91 44,03 43,62 43,57 43,69 5.397 4.346.579.100
4/3/2021 43,64 43,48 -0,23% 43,07 44,67 43,73 43,47 43,48 5.871 3.788.655.900
3/3/2021 43,69 43,58 -0,25% 42,00 43,97 42,92 43,52 43,58 8.122 5.473.613.000
2/3/2021 42,98 43,69 +1,37% 41,66 43,84 42,73 43,63 43,69 6.848 5.459.504.500
1/3/2021 44,11 43,10 -1,12% 42,93 44,29 43,53 43,10 43,12 5.675 4.349.778.500
26/2/2021 44,72 43,59 -2,04% 43,59 45,24 44,21 43,59 43,90 6.579 6.768.444.700
25/2/2021 46,57 44,50 -3,78% 44,44 46,57 45,37 44,48 44,50 6.927 5.734.148.500
24/2/2021 46,96 46,25 -0,81% 46,05 47,16 46,31 46,25 46,27 7.061 5.220.703.600
23/2/2021 47,32 46,63 -0,62% 46,49 47,47 46,78 46,63 46,70 6.885 8.293.762.200
22/2/2021 47,39 46,92 -2,51% 46,30 47,60 47,10 0,00 0,00 5.122 5.022.759.400
19/2/2021 47,59 48,13 +0,88% 47,56 48,19 47,90 48,07 48,13 2.739 2.034.411.200
18/2/2021 47,90 47,71 -0,21% 47,60 48,23 47,82 47,71 47,73 4.502 3.654.659.200
17/2/2021 48,20 47,81 -0,75% 47,81 48,55 48,03 47,81 48,01 2.238 2.345.909.700
12/2/2021 48,64 48,17 -0,97% 47,98 48,69 48,29 48,17 48,20 2.952 2.257.760.600
11/2/2021 49,20 48,64 -1,04% 47,94 49,70 48,36 48,60 48,64 5.610 8.362.796.100
10/2/2021 49,60 49,15 -0,59% 48,90 50,29 49,49 49,15 49,18 5.306 4.605.396.100
9/2/2021 49,75 49,44 -0,84% 48,59 49,80 49,28 49,35 49,44 5.614 6.198.971.400
8/2/2021 51,56 49,86 -2,79% 49,47 51,81 50,45 49,82 49,86 9.525 10.956.201.800
5/2/2021 49,40 51,29 +3,57% 49,40 52,00 51,46 51,29 51,31 715 15.422.650.400
4/2/2021 50,16 49,52 -0,66% 49,15 50,98 49,95 49,36 49,52 7.023 5.391.055.800
3/2/2021 49,52 49,85 +1,14% 49,23 50,27 49,89 49,83 49,85 4.645 3.526.793.400
2/2/2021 48,97 49,29 +1,09% 48,97 49,85 49,41 49,29 49,49 3.776 2.778.392.600
1/2/2021 48,90 48,76 +1,20% 48,22 49,22 48,69 48,76 48,78 3.584 2.874.192.700
29/1/2021 49,54 48,18 -3,72% 48,07 50,17 48,87 48,16 48,18 5.027 4.215.760.700
28/1/2021 48,03 50,04 +4,32% 47,67 50,04 49,09 50,00 50,04 7.289 8.622.224.300
27/1/2021 48,62 47,97 -1,62% 47,90 48,91 48,27 47,97 47,98 6.495 5.642.450.800
26/1/2021 49,34 48,76 -1,24% 48,36 49,45 49,03 48,72 48,76 7.938 6.106.273.200
22/1/2021 49,79 49,37 -1,32% 48,62 49,86 49,12 49,32 49,37 4.291 4.388.159.200
21/1/2021 49,80 50,03 +0,38% 49,17 50,26 49,81 50,03 50,09 5.852 7.055.373.600
20/1/2021 50,09 49,84 +0,26% 49,39 50,09 49,76 49,77 49,84 4.780 4.033.986.300
19/1/2021 50,10 49,71 -0,56% 49,13 50,47 49,78 49,68 49,71 4.896 14.396.073.800
18/1/2021 49,66 49,99 +0,87% 49,33 50,09 49,77 49,81 49,99 2.805 4.564.627.700
15/1/2021 49,59 49,56 -0,30% 48,87 50,30 49,64 49,50 49,56 4.161 4.316.289.700
14/1/2021 49,50 49,71 +1,18% 49,14 50,08 49,75 49,70 49,71 4.682 6.994.867.100
13/1/2021 49,40 49,13 -0,53% 48,59 49,69 49,09 49,13 49,25 4.818 6.017.931.200
12/1/2021 49,87 49,39 -0,20% 48,78 49,90 49,34 49,39 49,61 5.341 4.448.945.700
11/1/2021 50,45 49,49 -2,58% 49,38 50,45 49,73 49,46 49,72 6.285 5.558.084.700
8/1/2021 47,49 50,80 +6,90% 47,29 50,83 49,62 50,78 50,80 2.949 11.805.650.900
7/1/2021 46,58 47,52 +2,41% 46,04 47,65 47,18 47,49 47,52 8.081 7.541.981.600
6/1/2021 47,43 46,40 -2,03% 46,35 47,70 46,72 46,39 46,40 5.117 6.156.612.100
5/1/2021 47,83 47,36 -0,88% 46,67 48,15 47,33 47,36 47,54 5.049 4.122.778.400
4/1/2021 49,23 47,78 -2,49% 47,47 49,39 48,11 47,73 47,78 4.582 4.426.435.900
30/12/2020 49,62 49,00 -1,09% 48,71 49,75 49,06 49,00 49,01 4.387 3.944.729.800
29/12/2020 49,70 49,54 +0,06% 49,02 49,70 49,46 49,54 49,63 4.631 3.456.927.300
28/12/2020 48,49 49,51 +2,55% 48,32 49,51 48,97 49,50 49,51 4.353 3.494.058.300
23/12/2020 48,00 48,28 +0,50% 47,83 48,45 48,18 48,20 48,28 4.594 3.558.655.300
22/12/2020 48,17 48,04 -0,10% 47,79 48,55 48,03 47,95 48,04 3.114 2.557.513.600
21/12/2020 48,30 48,09 -2,45% 47,61 48,67 48,25 48,09 48,15 6.434 6.943.896.200
18/12/2020 49,69 49,30 -0,72% 48,94 49,89 49,30 49,15 49,30 5.514 4.761.444.100
17/12/2020 49,74 49,66 -0,18% 49,41 50,49 49,93 49,66 49,69 5.550 5.259.834.200
16/12/2020 50,15 49,75 -0,62% 48,93 50,20 49,42 49,60 49,75 7.239 6.536.542.000
15/12/2020 49,37 50,06 +2,06% 48,94 50,51 49,88 49,97 50,06 8.540 9.349.522.400
14/12/2020 49,97 49,05 -1,23% 48,72 50,10 49,19 49,02 49,05 6.498 6.658.922.700
11/12/2020 48,38 49,66 +2,24% 48,09 50,00 49,07 49,65 49,66 7.649 8.636.373.800
10/12/2020 47,49 48,57 +2,40% 46,93 48,69 48,01 48,57 48,60 9.143 8.855.502.400
9/12/2020 48,25 47,43 -1,43% 47,13 48,32 47,54 47,40 47,43 2.032 8.704.030.800
8/12/2020 46,90 48,12 +2,69% 46,37 48,58 47,79 48,12 48,15 214 12.515.212.600
7/12/2020 47,80 46,86 -1,70% 46,35 48,28 47,26 46,80 46,86 3.870 10.396.125.500
4/12/2020 47,91 47,67 +0,21% 45,96 48,01 47,05 47,66 47,67 296 15.571.781.700
3/12/2020 49,19 47,57 -2,52% 47,50 49,24 48,36 47,57 47,64 3.128 10.244.120.700
2/12/2020 48,60 48,80 +0,43% 48,31 49,19 48,81 48,80 48,89 494 8.036.372.300
1/12/2020 48,00 48,59 +2,51% 47,56 48,76 48,18 48,42 48,59 8.110 14.670.945.200
30/11/2020 47,95 47,40 -1,04% 47,40 49,54 47,67 47,39 47,40 6.175 91.968.085.200
27/11/2020 48,24 47,90 -0,33% 47,80 48,60 48,10 47,90 47,95 3.794 11.507.515.500
26/11/2020 48,45 48,06 -0,70% 47,87 48,60 48,10 48,06 48,09 4.246 4.381.464.800
25/11/2020 49,46 48,40 -2,02% 48,09 49,80 48,47 48,40 48,50 5.127 10.527.203.600
24/11/2020 50,00 49,40 -1,20% 49,19 50,27 49,64 49,40 49,41 3.839 12.349.705.300
23/11/2020 51,15 50,00 -1,42% 49,54 51,32 50,03 49,92 50,00 9.916 8.589.687.100
20/11/2020 51,04 50,72 -0,16% 50,54 51,34 50,93 50,72 50,75 4.954 4.525.873.700
19/11/2020 50,99 50,80 -0,39% 50,67 51,70 51,00 50,77 50,80 8.485 6.195.992.400
18/11/2020 50,63 51,00 +0,71% 50,48 51,50 50,97 50,99 51,00 7.994 8.904.429.000
17/11/2020 49,86 50,64 +1,61% 49,72 51,40 50,78 50,64 50,90 1.399 10.433.556.700
16/11/2020 49,49 49,84 +2,03% 48,73 50,13 49,55 49,84 49,92 9.108 6.716.480.200
13/11/2020 48,40 48,85 +1,03% 47,84 49,04 48,47 48,83 48,85 7.163 6.052.514.800
12/11/2020 49,73 48,35 -2,93% 48,02 50,58 48,74 48,35 48,46 9.552 7.462.638.800
11/11/2020 52,42 49,81 -4,40% 49,64 52,64 50,35 49,81 49,87 4.993 13.181.109.400
10/11/2020 51,33 52,10 +1,76% 51,05 52,73 52,09 52,01 52,10 8.655 6.248.335.500
9/11/2020 51,56 51,20 +0,79% 50,86 52,44 51,67 51,11 51,20 7.884 5.787.603.100
6/11/2020 50,83 50,80 -0,06% 50,33 51,09 50,79 50,77 50,81 5.355 3.957.809.600
5/11/2020 49,85 50,83 +2,87% 49,85 51,03 50,59 50,83 50,84 5.421 3.673.367.000
4/11/2020 48,58 49,41 +2,43% 48,34 49,66 49,20 49,31 49,45 6.050 4.003.220.900
3/11/2020 47,70 48,24 +1,73% 46,95 48,48 47,89 48,20 48,24 8.981 6.799.842.100
30/10/2020 49,12 47,42 -3,50% 47,26 49,54 47,90 47,42 47,50 8.799 7.528.968.700
29/10/2020 49,82 49,14 -1,33% 48,66 50,31 49,38 49,14 49,18 7.784 6.513.221.900
28/10/2020 51,00 49,80 -3,64% 49,80 51,00 50,25 49,79 49,83 3.388 2.733.002.500
27/10/2020 52,47 51,68 -1,19% 51,59 52,99 52,13 51,68 51,82 5.492 4.575.108.500
26/10/2020 51,36 52,30 +1,83% 51,00 52,46 52,03 52,26 52,30 3.836 3.133.463.700
23/10/2020 52,40 51,36 -1,70% 51,33 52,47 51,86 51,32 51,36 3.066 2.558.524.200
22/10/2020 52,16 52,25 +0,44% 51,70 52,59 52,24 52,25 52,29 6.064 4.857.483.200
21/10/2020 50,92 52,02 +2,38% 50,60 52,44 51,68 52,02 52,03 9.432 7.459.756.000
20/10/2020 50,80 50,81 +0,99% 49,68 51,62 50,56 50,81 50,83 2.992 11.778.724.700
19/10/2020 48,45 50,31 +4,27% 48,33 50,66 50,04 50,31 50,34 7.107 5.276.291.900
16/10/2020 49,41 48,25 -1,55% 48,25 49,42 48,68 48,24 48,36 7.117 5.018.478.600
15/10/2020 48,88 49,01 -0,53% 48,35 49,71 49,02 49,01 49,07 7.268 5.608.977.900
14/10/2020 48,31 49,27 +1,99% 48,24 49,57 49,15 49,27 49,50 7.600 5.920.710.600
13/10/2020 48,21 48,31 +0,46% 48,02 49,26 48,70 48,31 48,34 7.466 5.356.598.500
9/10/2020 48,49 48,09 -0,46% 47,86 48,89 48,28 48,07 48,09 3.923 2.734.512.100
8/10/2020 48,73 48,31 -0,31% 47,83 48,96 48,23 48,31 48,34 5.271 3.654.578.500
7/10/2020 48,50 48,46 +0,50% 48,04 48,94 48,50 48,46 48,57 8.670 6.734.191.800
6/10/2020 49,00 48,22 -1,19% 48,05 49,31 48,58 48,22 48,50 3.834 2.374.761.200
5/10/2020 49,40 48,80 -0,63% 48,47 49,46 48,94 48,80 48,86 3.317 2.340.908.700
2/10/2020 49,16 49,11 -0,37% 48,65 49,92 49,09 49,11 49,14 3.198 3.048.412.500
1/10/2020 48,48 49,29 +2,16% 48,09 49,57 49,00 49,29 49,30 5.185 4.565.580.400
30/9/2020 48,00 48,25 +0,52% 47,78 48,49 48,16 48,24 48,25 5.260 4.575.800.600
29/9/2020 48,60 48,00 -1,01% 47,62 48,73 48,03 47,99 48,00 5.275 4.172.191.200
28/9/2020 49,58 48,49 -1,38% 48,19 49,86 49,04 48,49 48,62 5.423 4.402.219.400
25/9/2020 49,10 49,17 -0,16% 48,58 49,43 48,99 49,06 49,17 2.563 2.014.071.700
24/9/2020 49,28 49,25 0,00% 48,89 49,92 49,37 49,25 49,27 5.517 5.625.603.700
23/9/2020 49,60 49,25 -0,73% 49,01 49,95 49,42 49,24 49,25 3.117 2.201.205.400
22/9/2020 49,43 49,61 +0,51% 48,80 49,85 49,48 49,61 49,71 4.060 2.736.705.000
21/9/2020 49,99 49,36 -1,83% 48,70 49,99 49,11 49,05 49,36 4.473 4.145.553.000
18/9/2020 51,26 50,28 -1,95% 50,28 51,41 50,70 50,28 50,33 4.433 3.759.052.600
17/9/2020 50,93 51,28 +0,69% 50,80 51,67 51,25 51,28 51,29 2.834 2.112.118.800
16/9/2020 51,60 50,93 -0,99% 50,93 51,87 51,25 50,93 51,12 1.775 2.137.510.700
15/9/2020 52,00 51,44 -0,58% 51,15 52,02 51,53 51,44 51,55 2.304 1.692.341.100
14/9/2020 50,99 51,74 +2,05% 50,41 52,00 51,16 51,72 51,76 6.042 4.352.759.000
11/9/2020 51,71 50,70 -1,99% 50,35 51,73 50,78 50,70 50,88 8.474 6.052.794.700
10/9/2020 52,85 51,73 -1,93% 51,41 53,03 52,04 51,66 51,73 4.544 3.413.712.700
9/9/2020 52,62 52,75 +0,51% 51,96 52,87 52,49 52,72 52,79 6.043 4.213.356.100
8/9/2020 53,59 52,48 -2,36% 51,95 53,59 52,36 52,46 52,48 7.837 6.463.994.000
4/9/2020 53,41 53,75 +0,67% 52,77 54,04 53,54 53,68 53,75 5.601 4.735.959.700
3/9/2020 53,98 53,39 -1,17% 52,91 54,58 53,58 53,39 53,41 5.969 5.021.143.100
2/9/2020 53,75 54,02 +0,73% 53,11 54,02 53,61 53,98 54,02 5.612 4.317.672.300
1/9/2020 53,13 53,63 +1,46% 52,64 53,80 53,39 53,53 53,63 1.189 8.803.117.500
31/8/2020 55,57 52,86 -5,59% 52,86 55,74 53,65 52,86 53,00 703 12.345.185.400
28/8/2020 55,33 55,99 +1,16% 54,95 56,12 55,65 55,97 55,99 6.896 6.445.192.600
27/8/2020 56,20 55,35 -1,21% 54,64 56,31 55,22 55,28 55,35 7.292 5.654.976.100
26/8/2020 56,79 56,03 -1,20% 55,57 56,98 56,22 55,89 56,03 8.858 6.923.783.600
25/8/2020 56,41 56,71 +0,78% 56,41 57,74 57,13 56,71 56,75 9.594 9.017.240.000
24/8/2020 57,00 56,27 -0,57% 56,00 57,04 56,38 56,27 56,32 6.584 5.665.304.700
21/8/2020 56,98 56,59 -0,37% 56,38 57,30 56,85 56,59 56,73 4.652 4.263.197.200
20/8/2020 55,79 56,80 +1,07% 55,21 57,61 56,69 56,80 56,84 6.985 5.965.951.400
19/8/2020 56,79 56,20 -0,79% 56,05 57,24 56,60 56,20 56,22 5.809 4.975.058.300
18/8/2020 55,68 56,65 +3,02% 55,19 57,30 56,75 56,65 57,07 445 9.554.690.700
17/8/2020 56,64 54,99 -3,46% 54,99 57,30 55,93 54,99 55,00 3.869 3.328.344.000
14/8/2020 58,03 56,96 -2,38% 56,96 58,20 57,32 56,96 57,00 5.638 4.978.329.100
13/8/2020 58,28 58,35 +0,17% 57,76 58,98 58,33 58,29 58,35 5.013 4.979.786.900
12/8/2020 58,95 58,25 -0,41% 58,25 59,93 59,04 58,25 58,70 6.285 6.166.285.300
11/8/2020 58,48 58,49 +0,41% 57,90 59,80 59,17 58,49 58,55 8.062 8.488.005.100
10/8/2020 57,91 58,25 +0,83% 57,14 58,55 57,80 57,95 58,25 5.425 4.231.466.200
7/8/2020 58,20 57,77 -1,52% 57,61 59,09 58,15 57,77 57,99 6.457 6.150.087.800
6/8/2020 57,87 58,66 +1,68% 57,36 59,25 58,67 58,66 58,77 5.660 4.694.977.000
5/8/2020 57,05 57,69 +1,14% 56,81 58,70 57,95 57,68 57,72 7.526 7.922.197.100
4/8/2020 54,10 57,04 +5,36% 53,99 58,28 56,48 57,04 57,06 2.665 12.756.244.300
3/8/2020 54,80 54,14 +0,20% 53,28 55,35 54,33 54,13 54,24 7.982 8.685.755.400
31/7/2020 54,07 54,03 +0,06% 52,32 54,17 53,38 53,93 54,03 6.163 6.627.939.400
30/7/2020 53,81 54,00 -0,06% 53,03 54,20 53,63 54,00 54,01 4.070 3.458.848.300
29/7/2020 53,90 54,03 +0,52% 53,36 54,03 53,66 53,80 54,03 3.777 2.970.816.800
28/7/2020 54,09 53,75 -0,61% 53,54 54,52 53,94 53,69 53,75 2.969 2.536.105.600
27/7/2020 53,85 54,08 +0,82% 53,46 54,66 54,24 54,08 54,39 2.927 2.261.811.100
24/7/2020 54,20 53,64 -1,63% 52,69 54,35 53,29 53,64 53,67 4.619 3.751.337.400
23/7/2020 55,26 54,53 -1,27% 54,11 55,47 54,65 54,43 54,53 3.634 2.914.093.900
22/7/2020 54,62 55,23 +0,55% 54,05 55,30 54,65 55,23 55,24 4.248 3.486.133.300
21/7/2020 55,85 54,93 +0,16% 54,20 56,40 55,05 54,70 54,94 5.128 4.437.561.200
20/7/2020 54,34 54,84 +0,94% 54,00 55,14 54,51 54,76 54,84 5.232 5.269.588.400
17/7/2020 54,75 54,33 -0,33% 54,33 55,25 54,73 54,30 54,40 2.664 2.404.705.400
16/7/2020 54,20 54,51 -0,04% 53,66 54,85 54,42 54,50 54,51 3.098 2.746.580.300
15/7/2020 54,70 54,53 +0,70% 54,20 55,30 54,74 54,53 55,19 4.370 4.023.935.000
14/7/2020 54,73 54,15 -0,91% 53,54 54,99 54,03 54,08 54,15 3.242 3.060.301.000
13/7/2020 54,48 54,65 +2,42% 54,16 55,78 54,91 54,54 54,65 7.481 6.919.020.300
10/7/2020 53,59 53,36 -0,30% 52,73 53,73 53,25 53,36 53,47 3.085 2.706.606.500
9/7/2020 52,78 53,52 +1,98% 52,52 53,52 52,94 53,03 53,52 2.871 2.737.172.600
8/7/2020 52,27 52,48 +0,46% 52,27 53,40 52,84 52,48 52,79 2.991 2.633.185.500
7/7/2020 53,19 52,24 -1,40% 52,05 53,33 52,57 52,24 52,38 4.882 3.513.661.200
6/7/2020 53,39 52,98 +0,82% 52,48 53,49 52,88 52,96 53,01 3.227 2.664.177.500
3/7/2020 52,12 52,55 +1,72% 51,42 52,62 52,22 52,47 52,55 1.621 2.043.026.900
2/7/2020 52,04 51,66 -0,14% 51,16 52,41 51,66 51,66 51,75 3.550 4.110.699.900
1/7/2020 50,60 51,73 +2,60% 50,60 51,95 51,57 51,71 51,78 4.022 3.274.751.400
30/6/2020 51,44 50,42 -3,39% 50,42 52,10 50,98 50,42 50,69 4.937 4.834.035.700
29/6/2020 52,44 52,19 +0,06% 51,99 52,72 52,28 52,18 52,19 3.543 2.981.916.900
26/6/2020 53,79 52,16 -3,14% 51,70 53,97 52,48 52,16 52,17 3.190 2.777.676.000
25/6/2020 52,89 53,85 +1,89% 52,62 54,05 53,42 53,85 53,89 3.072 2.655.810.200
24/6/2020 54,40 52,85 -2,85% 52,62 54,40 53,03 52,85 53,19 2.808 2.468.836.000
23/6/2020 54,21 54,40 +1,10% 52,92 54,40 53,77 54,06 54,40 3.625 3.220.824.400
22/6/2020 54,56 53,81 -1,12% 52,71 54,71 53,54 53,73 53,81 6.364 5.733.804.000
19/6/2020 53,83 54,42 +2,68% 53,71 55,35 54,71 54,42 54,75 7.682 8.508.070.800
18/6/2020 51,05 53,00 +4,35% 50,31 53,08 51,88 53,00 53,03 5.695 5.906.366.600
17/6/2020 49,93 50,79 +1,68% 49,87 51,65 50,94 50,79 51,00 2.440 2.135.596.800
16/6/2020 51,68 49,95 -2,25% 49,95 52,27 51,07 49,95 50,34 5.108 4.307.925.800
15/6/2020 49,37 51,10 +1,51% 49,05 51,54 50,54 50,93 51,10 5.790 4.593.846.300
12/6/2020 50,16 50,34 -2,67% 49,16 51,05 50,13 50,27 50,34 9.930 7.373.248.200
10/6/2020 53,17 51,72 -1,60% 50,77 53,44 51,70 51,12 51,72 3.799 3.346.220.600
9/6/2020 51,80 52,56 +1,02% 51,06 52,71 51,94 52,51 52,56 4.790 3.540.761.400
8/6/2020 52,50 52,03 -0,23% 51,01 53,16 51,64 51,97 52,03 7.048 5.170.020.300
5/6/2020 51,81 52,15 +1,30% 51,50 53,67 52,25 51,83 52,16 5.874 4.998.282.900
4/6/2020 51,82 51,48 -1,42% 50,72 52,25 51,59 51,48 51,68 5.766 4.885.016.300
3/6/2020 48,57 52,22 +9,11% 48,07 52,22 50,65 51,86 52,22 9.474 7.859.800.900
2/6/2020 47,06 47,86 +2,09% 47,06 48,47 47,99 47,86 47,87 5.169 4.112.902.300
1/6/2020 47,56 46,88 -0,89% 46,15 47,56 46,89 46,88 47,01 3.859 3.530.004.500
29/5/2020 46,21 47,30 +3,37% 45,05 47,30 46,45 47,00 47,30 6.615 8.414.244.900
28/5/2020 45,26 45,76 +1,64% 44,83 46,46 45,81 45,75 45,76 4.148 3.225.115.600
27/5/2020 44,88 45,02 +1,60% 44,72 45,94 45,16 45,01 45,19 3.263 2.311.168.800
26/5/2020 45,61 44,31 -1,97% 44,24 46,40 45,17 44,31 44,45 4.133 3.038.604.800
25/5/2020 44,16 45,20 +5,09% 43,85 45,46 45,01 45,20 45,30 2.311 2.004.814.400
22/5/2020 44,31 43,01 -2,87% 43,01 44,76 43,75 43,01 43,18 5.064 3.117.867.800
21/5/2020 44,01 44,28 +0,61% 43,42 44,70 44,23 44,28 44,30 4.473 3.055.806.600
20/5/2020 45,17 44,01 -1,39% 43,67 45,17 44,38 44,01 44,04 7.506 5.648.965.700
19/5/2020 43,30 44,63 +3,55% 43,14 45,86 44,68 44,60 44,63 8.403 5.705.632.900
18/5/2020 41,99 43,10 +6,29% 41,00 43,40 42,41 43,10 43,13 6.533 4.896.887.000
15/5/2020 41,37 40,55 -2,52% 40,31 42,95 41,21 40,45 40,55 8.614 6.046.731.200
14/5/2020 40,10 41,60 +3,43% 40,04 42,25 41,17 41,46 41,60 1.159 9.810.500.400
13/5/2020 40,18 40,22 +0,10% 39,47 40,97 40,20 40,21 40,22 5.099 4.559.592.300
12/5/2020 40,32 40,18 +0,85% 39,68 41,39 40,39 40,11 40,18 6.086 4.350.523.800
11/5/2020 40,73 39,84 -1,99% 39,84 41,57 40,72 39,84 40,03 3.574 2.363.892.000
8/5/2020 41,95 40,65 -1,09% 40,65 42,12 41,26 40,65 40,67 2.685 1.630.805.600
7/5/2020 42,01 41,10 -0,46% 40,79 43,05 41,83 41,10 41,36 6.084 4.065.396.200
6/5/2020 42,00 41,29 -1,05% 40,28 42,08 41,11 41,18 41,29 6.587 4.813.054.400
5/5/2020 43,25 41,73 -2,68% 41,73 43,70 42,42 41,73 41,91 3.917 3.031.421.700
4/5/2020 44,69 42,88 -5,32% 42,88 44,81 43,45 42,88 43,08 3.587 2.428.049.500
30/4/2020 45,67 45,29 -1,97% 45,22 47,01 45,70 45,21 45,40 2.935 2.816.366.500
29/4/2020 45,60 46,20 +2,55% 45,28 46,80 46,11 46,20 46,49 2.437 1.611.128.000
28/4/2020 45,21 45,05 +0,20% 44,80 46,08 45,50 45,05 45,10 3.707 2.568.447.900
27/4/2020 44,37 44,96 +2,55% 43,82 45,49 44,90 44,96 45,05 3.417 2.694.959.400
24/4/2020 45,01 43,84 -3,29% 41,75 45,38 43,48 43,83 43,89 5.498 4.472.372.400
23/4/2020 46,29 45,33 -1,03% 45,06 46,59 45,83 45,33 45,64 4.008 2.629.786.700
22/4/2020 46,70 45,80 -2,62% 45,46 47,43 46,13 45,72 45,80 7.838 5.771.813.500
20/4/2020 46,00 47,03 +0,64% 45,75 47,18 46,42 46,87 47,03 4.427 3.542.599.000
17/4/2020 47,10 46,73 +0,84% 46,31 47,89 47,03 46,73 46,91 3.072 2.353.522.200
16/4/2020 47,99 46,34 -2,50% 46,15 47,99 46,70 46,34 46,38 3.749 2.552.311.000
15/4/2020 45,61 47,53 +3,33% 45,31 47,53 46,40 47,00 47,53 5.490 3.798.413.000
14/4/2020 48,71 46,00 -3,81% 46,00 49,34 47,78 45,99 46,00 5.697 4.957.282.600
13/4/2020 48,04 47,82 -0,89% 46,80 48,34 47,62 47,73 47,82 1.661 1.305.452.900
9/4/2020 48,51 48,25 -0,31% 47,70 49,10 48,28 48,25 48,26 2.000 1.417.150.800
8/4/2020 46,05 48,40 +4,18% 45,62 48,46 47,51 48,17 48,40 4.495 3.799.032.800
7/4/2020 46,20 46,46 +2,58% 46,20 48,20 47,34 46,45 46,50 4.705 4.740.212.700
6/4/2020 43,35 45,29 +7,45% 42,73 45,29 44,59 45,29 45,30 3.504 3.042.465.400
3/4/2020 44,10 42,15 -4,20% 41,36 44,67 42,20 42,03 42,15 2.676 2.207.746.900
2/4/2020 43,57 44,00 +2,49% 43,23 44,79 43,98 43,77 44,00 2.837 2.020.573.500
1/4/2020 43,18 42,93 -4,43% 42,15 44,00 43,01 42,93 43,22 5.654 4.152.384.000
31/3/2020 45,81 44,92 -0,84% 44,21 46,62 45,01 44,57 44,92 3.989 3.200.470.800
30/3/2020 46,48 45,30 -0,88% 44,39 46,68 45,16 45,28 45,30 7.201 4.931.084.000
27/3/2020 46,35 45,70 -4,57% 45,47 48,43 46,23 45,70 45,71 2.820 2.646.358.900
26/3/2020 46,30 47,89 +2,75% 45,50 48,07 47,05 47,89 47,90 3.692 2.856.238.100
25/3/2020 46,20 46,61 +0,06% 45,35 48,66 47,02 46,60 46,61 4.099 3.721.238.400
24/3/2020 47,94 46,58 +1,00% 45,08 49,31 47,16 46,60 47,40 4.078 3.750.479.300
23/3/2020 48,16 46,12 -5,02% 46,00 48,84 47,18 46,12 47,08 2.702 2.018.021.300
20/3/2020 53,01 48,56 -4,48% 46,66 53,84 49,20 48,54 48,56 5.207 4.220.038.900
19/3/2020 46,51 50,84 +5,70% 45,33 54,14 49,86 50,77 50,84 4.909 5.046.256.800
18/3/2020 44,98 48,10 +2,41% 44,16 48,76 46,44 48,06 48,10 4.483 3.841.399.000
17/3/2020 48,26 46,97 -0,49% 45,71 48,75 47,02 46,95 47,00 8.351 6.214.522.600
16/3/2020 48,48 47,20 -11,81% 45,36 49,35 47,39 46,64 47,20 4.190 3.301.675.700
13/3/2020 52,81 53,52 +7,04% 48,79 53,96 51,34 53,42 53,55 764 8.642.606.200
12/3/2020 50,00 50,00 -6,44% 46,63 53,09 48,85 50,00 50,16 7.393 5.700.422.200
11/3/2020 53,27 53,44 -1,96% 50,18 54,03 52,00 53,43 53,49 6.127 5.640.013.200
10/3/2020 54,73 54,51 +3,08% 52,43 55,56 53,64 54,50 54,75 8.775 6.476.626.400
9/3/2020 52,00 52,88 -4,36% 51,34 53,15 52,22 52,88 52,89 6.860 5.261.475.600
6/3/2020 54,14 55,29 -0,79% 53,77 55,99 55,14 55,27 55,57 8.607 6.296.712.600
5/3/2020 59,35 55,73 -6,60% 54,79 59,71 57,39 55,73 55,90 8.032 6.406.787.300
4/3/2020 62,50 59,67 -3,74% 58,92 62,56 60,00 59,65 59,67 7.116 5.921.544.200
3/3/2020 61,73 61,99 +0,65% 60,75 62,87 61,72 61,40 61,99 5.064 4.824.752.000
2/3/2020 60,98 61,59 +1,00% 60,51 62,50 61,60 61,45 61,59 5.909 5.005.775.800
28/2/2020 60,00 60,98 +0,30% 58,52 60,98 59,89 60,61 61,00 8.438 7.529.042.800
27/2/2020 61,24 60,80 -1,55% 59,92 61,87 60,83 60,80 60,87 6.591 6.189.261.900
26/2/2020 61,90 61,76 -4,98% 60,63 62,03 61,51 61,48 61,76 4.420 4.392.271.600
21/2/2020 65,22 65,00 -0,57% 64,40 65,51 64,97 64,65 65,00 3.273 3.128.556.700
20/2/2020 65,49 65,37 +0,14% 64,40 65,72 65,23 65,30 65,37 4.577 4.651.504.200
19/2/2020 66,43 65,28 -1,63% 65,15 66,55 65,49 65,26 65,30 5.074 4.300.466.700
18/2/2020 67,27 66,36 -1,43% 65,89 67,27 66,51 66,36 66,49 2.318 1.992.206.800
17/2/2020 66,34 67,32 +1,92% 65,70 67,50 67,03 67,32 67,34 3.050 3.152.469.400
14/2/2020 66,37 66,05 -0,48% 65,54 67,01 66,00 65,92 66,05 2.489 2.206.525.600
13/2/2020 67,50 66,37 -2,11% 65,62 67,50 66,45 66,34 66,49 5.755 6.926.175.700
12/2/2020 67,43 67,80 +0,89% 66,62 68,23 67,58 67,80 67,82 4.296 6.236.399.600
11/2/2020 66,50 67,20 +1,60% 66,22 67,77 67,21 67,18 67,23 4.528 4.792.009.600
10/2/2020 66,24 66,14 -0,54% 65,83 67,43 66,47 66,14 66,56 7.004 8.016.020.600
7/2/2020 65,59 66,50 +0,99% 65,35 66,78 66,20 66,50 66,66 5.706 5.646.934.300
6/2/2020 65,96 65,85 +0,57% 65,65 66,22 65,90 65,85 65,86 4.551 4.674.425.300
5/2/2020 66,00 65,48 +0,18% 65,30 66,39 65,80 65,47 65,70 6.385 7.663.403.800
4/2/2020 65,81 65,36 -0,09% 64,29 66,47 64,87 65,12 65,36 6.397 5.630.835.400
3/2/2020 65,95 65,42 -1,07% 64,20 66,48 65,76 65,42 65,64 7.753 6.631.544.900
31/1/2020 65,25 66,13 +1,09% 65,02 66,95 66,21 66,13 66,30 7.098 6.562.722.200
30/1/2020 66,97 65,42 -2,34% 65,05 66,97 65,96 65,42 65,86 7.971 7.266.166.400
29/1/2020 64,93 66,99 +3,11% 64,41 66,99 65,61 66,77 66,99 6.863 6.303.676.000
28/1/2020 63,60 64,97 +2,38% 63,34 64,97 63,97 64,67 64,98 2.768 2.404.990.200
27/1/2020 65,00 63,46 -2,38% 63,14 65,00 63,55 63,46 63,47 2.853 4.123.404.600
24/1/2020 66,10 65,01 -1,59% 65,01 66,27 65,53 65,00 65,38 5.391 5.329.397.700
23/1/2020 65,81 66,06 +0,02% 65,10 66,06 65,56 66,05 66,08 2.365 2.272.500.900
22/1/2020 65,92 66,05 +0,18% 65,60 66,60 66,08 66,01 66,05 4.589 4.209.782.000
21/1/2020 66,46 65,93 -0,80% 65,37 66,76 66,07 65,93 66,02 5.099 5.002.911.200
20/1/2020 65,03 66,46 +2,21% 64,83 66,46 65,89 65,70 66,48 1.625 2.861.259.500
17/1/2020 65,23 65,02 -0,17% 64,72 65,72 65,14 65,00 65,20 2.698 2.899.501.500
16/1/2020 64,65 65,13 +0,76% 64,20 65,13 64,68 64,94 65,13 3.168 2.905.701.700
15/1/2020 65,20 64,64 -0,69% 64,13 65,66 64,66 64,61 64,64 4.804 4.351.877.100
14/1/2020 64,00 65,09 +1,94% 64,00 65,09 64,73 64,95 65,09 4.709 5.081.400.300
13/1/2020 63,99 63,85 -0,14% 63,60 65,33 64,33 63,85 63,89 4.789 4.325.870.800
10/1/2020 63,40 63,94 +1,15% 62,92 63,94 63,45 63,48 63,94 2.698 2.749.014.900
9/1/2020 63,10 63,21 +0,33% 62,82 63,67 63,24 63,15 63,21 2.951 3.102.038.900
8/1/2020 64,00 63,00 -1,07% 62,96 64,13 63,26 63,00 63,11 2.773 2.676.750.700
7/1/2020 63,80 63,68 -0,06% 62,97 64,02 63,46 63,61 63,71 2.676 2.403.341.400
6/1/2020 62,95 63,72 +1,95% 62,48 64,01 63,51 63,52 63,72 3.290 3.463.684.000
3/1/2020 63,81 62,50 -2,56% 62,50 64,55 63,26 62,50 63,50 3.013 5.033.111.600
2/1/2020 63,00 64,14 +2,23% 62,50 64,14 63,60 64,05 64,14 2.580 2.782.670.500
30/12/2019 62,74 62,74 -0,10% 62,30 63,39 62,90 62,74 62,80 2.753 2.807.417.600
27/12/2019 63,00 62,80 -1,16% 62,30 63,47 62,90 62,77 62,80 3.324 3.064.748.900
26/12/2019 62,99 63,54 +0,40% 62,96 64,09 63,69 63,54 63,78 1.473 1.582.770.000
23/12/2019 62,91 63,29 +0,64% 62,91 63,75 63,30 63,29 63,42 2.378 2.496.279.400
20/12/2019 62,02 62,89 +1,00% 62,02 63,44 62,86 62,88 62,92 4.214 5.843.652.400
19/12/2019 62,06 62,27 +0,34% 61,02 62,51 61,84 62,27 62,31 4.708 5.636.609.600
18/12/2019 61,46 62,06 +1,47% 60,80 62,24 61,69 62,05 62,06 3.948 4.668.752.300
17/12/2019 60,41 61,16 +0,92% 60,41 61,65 61,17 61,15 61,27 3.316 3.038.454.800
16/12/2019 60,28 60,60 +0,56% 60,16 61,15 60,52 60,58 60,61 2.594 2.736.739.900
13/12/2019 60,04 60,26 +0,43% 59,90 60,77 60,27 60,24 60,30 2.049 1.712.925.800
12/12/2019 59,40 60,00 +1,15% 59,20 60,29 59,86 59,96 60,00 2.737 2.240.646.100
11/12/2019 59,02 59,32 +0,51% 58,74 59,70 59,23 59,29 59,32 3.130 3.126.084.400
10/12/2019 59,57 59,02 -1,02% 58,76 59,57 59,03 59,02 59,05 2.684 2.345.527.300
9/12/2019 59,35 59,63 -0,05% 59,26 59,94 59,54 59,55 59,63 2.689 2.618.125.100
6/12/2019 60,05 59,66 -0,60% 59,60 60,54 59,97 59,66 59,73 2.391 2.003.844.700
5/12/2019 60,08 60,02 -0,08% 59,28 60,49 59,97 60,02 60,19 4.315 4.449.848.000
4/12/2019 60,00 60,07 +0,45% 59,88 60,41 60,15 60,06 60,12 2.422 3.282.000.200
3/12/2019 59,74 59,80 +0,61% 59,74 60,46 60,04 59,80 59,95 2.289 2.763.815.400
2/12/2019 60,00 59,44 -0,93% 59,44 60,23 59,78 59,43 59,95 5.166 5.749.545.600
29/11/2019 59,41 60,00 +1,69% 58,63 60,00 59,41 60,00 60,03 2.277 3.057.104.400
28/11/2019 59,28 59,00 -0,49% 58,65 59,35 59,01 58,91 59,00 2.445 2.046.090.300
27/11/2019 58,81 59,29 +1,13% 57,81 59,37 58,52 59,16 59,29 4.626 3.975.982.200
26/11/2019 59,99 58,63 -2,49% 58,44 60,69 59,18 58,63 58,77 5.885 6.682.531.700
25/11/2019 60,52 60,13 -0,41% 59,64 60,57 60,16 60,09 60,14 2.723 3.659.180.000
22/11/2019 59,81 60,38 +0,97% 59,29 60,46 60,02 60,38 60,41 4.479 4.761.395.000
21/11/2019 58,55 59,80 +2,13% 58,33 60,77 59,99 59,79 59,80 8.824 9.474.492.300
19/11/2019 58,19 58,55 +1,39% 58,01 58,71 58,43 58,49 58,55 3.591 3.894.709.200
18/11/2019 56,82 57,75 +2,89% 56,55 58,67 57,96 57,75 58,00 5.390 10.297.293.400
14/11/2019 56,70 56,13 -0,83% 55,75 57,20 56,37 56,12 56,37 6.363 5.752.598.600
13/11/2019 56,71 56,60 -0,98% 56,52 58,79 57,59 56,60 56,65 9.751 9.383.481.000
12/11/2019 56,01 57,16 +1,40% 55,83 57,36 56,57 57,02 57,16 5.883 6.992.715.600
11/11/2019 55,82 56,37 -0,04% 55,60 56,97 56,34 56,05 56,39 5.562 4.914.193.400
8/11/2019 56,00 56,39 +0,41% 55,08 56,73 56,07 56,00 56,39 8.047 6.301.692.800
7/11/2019 56,00 56,16 +0,30% 55,71 56,75 56,14 56,12 56,16 2.947 2.617.912.000
6/11/2019 56,18 55,99 -0,02% 55,42 56,67 56,04 55,98 56,00 5.035 4.349.877.100
5/11/2019 58,37 56,00 -3,86% 55,80 58,83 56,51 56,00 56,06 8.259 7.553.142.600
4/11/2019 58,28 58,25 +0,43% 57,53 58,85 58,20 58,21 58,25 3.424 3.163.303.100
1/11/2019 57,40 58,00 +1,05% 57,04 58,43 57,98 58,00 58,05 3.432 3.593.386.300
31/10/2019 56,20 57,40 +2,14% 55,41 57,84 56,93 57,25 57,45 6.392 8.144.048.300
30/10/2019 56,40 56,20 -0,86% 55,43 56,40 55,95 56,16 56,20 2.177 1.829.875.000
29/10/2019 57,74 56,69 -1,08% 56,49 58,07 57,02 56,69 56,70 3.547 3.351.800.800
28/10/2019 57,04 57,31 +0,97% 56,68 58,47 57,53 57,31 57,48 3.940 6.443.038.100
25/10/2019 57,08 56,76 -0,07% 56,66 57,28 56,84 56,76 56,90 1.874 1.629.111.500
24/10/2019 57,25 56,80 -0,49% 56,57 57,58 57,00 56,76 56,80 3.353 3.237.800.900
23/10/2019 57,20 57,08 +0,09% 56,69 57,45 57,04 57,00 57,08 2.422 2.478.124.600
22/10/2019 56,75 57,03 0,00% 56,75 57,92 57,33 57,03 57,22 1.884 1.976.184.200
21/10/2019 56,70 57,03 +0,58% 56,50 57,34 57,00 57,03 57,13 2.491 2.703.770.000
18/10/2019 56,12 56,70 +0,05% 55,80 56,94 56,62 56,54 56,92 2.106 2.766.723.100
17/10/2019 57,51 56,67 -1,34% 56,60 58,05 57,18 56,67 56,74 2.567 2.113.982.700
16/10/2019 56,71 57,44 +1,31% 56,06 57,44 56,93 57,39 57,44 2.328 2.574.736.700
15/10/2019 56,88 56,70 0,00% 56,61 57,30 56,81 56,69 56,70 3.026 2.755.326.400
14/10/2019 56,60 56,70 +0,30% 56,44 57,20 56,73 56,66 56,70 2.860 2.140.556.600
11/10/2019 55,72 56,53 +1,71% 55,72 56,84 56,53 56,35 56,53 2.438 1.946.384.700
10/10/2019 55,33 55,58 +0,47% 55,33 56,27 55,95 55,58 55,63 2.543 2.003.107.000
9/10/2019 55,29 55,32 +0,73% 55,00 55,90 55,47 55,31 55,59 2.828 2.260.210.000
8/10/2019 56,17 54,92 -1,74% 54,67 56,44 55,68 54,92 55,11 4.596 4.041.892.000
7/10/2019 56,82 55,89 -2,03% 55,89 56,84 56,48 55,89 56,00 4.063 3.693.338.900
4/10/2019 56,97 57,05 +0,62% 56,04 57,40 56,75 57,05 57,06 3.148 2.476.341.900
3/10/2019 56,21 56,70 +0,89% 55,80 57,22 56,35 56,23 56,71 6.735 5.777.280.900
2/10/2019 57,54 56,20 -2,80% 56,20 57,54 56,83 56,20 56,32 5.329 4.708.048.400
1/10/2019 59,00 57,82 -1,82% 57,82 59,37 58,26 57,82 57,94 3.421 3.513.739.900
30/9/2019 58,85 58,89 +0,20% 58,37 59,99 59,18 58,89 58,95 4.959 4.714.856.200
27/9/2019 58,59 58,77 +0,05% 58,49 59,19 58,77 58,65 58,77 3.157 3.407.236.900
26/9/2019 58,69 58,74 +0,58% 58,56 59,39 59,02 58,74 58,84 3.340 3.150.218.800
25/9/2019 59,20 58,40 -1,85% 58,29 59,30 58,81 58,40 58,80 3.731 3.583.475.000
24/9/2019 58,53 59,50 +1,71% 57,94 59,75 59,11 59,39 59,50 5.940 5.584.243.900
23/9/2019 58,01 58,50 +1,39% 57,55 59,06 58,57 58,50 58,79 4.183 3.625.316.600
20/9/2019 58,35 57,70 -1,01% 57,52 58,51 57,82 57,70 57,85 3.277 4.787.941.000
19/9/2019 57,83 58,29 +0,83% 57,83 59,05 58,53 57,96 58,29 4.680 4.173.199.900
18/9/2019 57,54 57,81 +1,01% 57,09 58,39 57,94 57,81 58,06 3.552 3.296.109.100
17/9/2019 56,42 57,23 +1,49% 56,42 58,28 57,54 57,23 57,24 4.880 4.285.133.000
16/9/2019 57,14 56,39 -1,33% 56,39 58,18 57,23 56,38 56,39 4.662 3.913.755.800
13/9/2019 58,50 57,15 -2,02% 57,15 58,82 58,13 57,15 57,46 3.861 3.463.848.700
12/9/2019 57,51 58,33 +1,76% 57,42 59,02 58,47 58,22 58,33 5.024 4.796.357.600
11/9/2019 55,93 57,32 +3,00% 55,92 58,42 57,67 57,27 57,32 7.011 7.339.176.500
10/9/2019 56,25 55,65 -0,78% 55,50 56,50 55,84 55,60 56,00 5.991 4.794.641.400
9/9/2019 57,06 56,09 -1,63% 56,09 57,60 56,86 56,09 56,53 7.112 7.290.297.400
6/9/2019 55,83 57,02 +2,65% 55,83 57,39 56,78 56,95 57,11 4.880 5.930.394.600
5/9/2019 56,17 55,55 -0,63% 55,55 56,63 56,05 55,55 55,80 5.833 5.586.990.100
4/9/2019 57,14 55,90 -1,67% 55,44 57,14 56,15 55,88 56,29 8.464 7.385.694.500
3/9/2019 57,20 56,85 -0,26% 55,88 57,20 56,56 56,38 56,85 7.288 6.977.072.600
2/9/2019 56,05 57,00 +1,79% 55,87 57,90 57,14 56,99 57,00 7.897 6.650.771.100
30/8/2019 55,82 56,00 +1,82% 54,58 56,18 55,55 56,00 56,09 7.030 6.778.845.800
29/8/2019 55,20 55,00 +0,73% 54,17 55,62 54,91 55,00 55,10 7.360 7.660.529.400
28/8/2019 53,92 54,60 +0,61% 52,90 55,47 54,44 54,55 54,66 5.716 5.535.493.900
27/8/2019 54,74 54,27 -0,35% 53,11 54,78 54,14 54,18 54,27 9.541 9.136.961.200
26/8/2019 55,27 54,46 -0,31% 54,19 55,77 55,01 54,46 54,50 7.408 5.847.509.400
23/8/2019 53,23 54,63 +2,11% 52,73 56,48 55,11 54,63 54,79 145 10.135.829.100
22/8/2019 53,77 53,50 0,00% 53,18 54,25 53,60 53,50 53,60 3.432 2.716.160.000
21/8/2019 54,10 53,50 -0,52% 53,10 54,54 53,65 53,50 53,54 5.572 4.131.258.500
20/8/2019 53,45 53,78 +0,50% 52,76 54,24 53,45 53,78 54,11 7.564 5.605.095.300
19/8/2019 53,80 53,51 -0,54% 53,40 54,63 53,93 53,50 53,51 6.141 4.968.672.000
16/8/2019 53,20 53,80 +1,70% 53,20 54,38 53,84 53,79 53,80 5.594 4.430.043.600
15/8/2019 54,40 52,90 -1,58% 52,81 54,40 53,26 52,90 53,07 7.522 6.756.398.700
14/8/2019 54,64 53,75 -2,15% 53,36 54,88 54,19 53,63 53,75 5.449 7.114.251.600
13/8/2019 55,90 54,93 -1,54% 54,46 55,95 54,97 54,90 54,93 7.005 5.786.476.100
12/8/2019 55,69 55,79 +0,29% 53,98 55,80 55,00 55,73 55,90 5.669 4.874.679.700
9/8/2019 54,76 55,63 +1,59% 54,35 56,00 55,19 55,62 55,63 3.794 3.203.343.400
8/8/2019 54,53 54,76 +0,94% 53,94 55,22 54,72 54,75 54,93 6.224 5.368.670.000
7/8/2019 52,76 54,25 +2,88% 52,41 54,49 53,87 54,25 54,50 8.145 7.002.109.800
6/8/2019 52,01 52,73 +1,64% 52,01 53,39 52,74 52,72 53,13 5.737 4.763.094.500
5/8/2019 52,52 51,88 -2,21% 51,75 52,69 52,16 51,86 51,90 8.938 7.224.458.700
2/8/2019 53,40 53,05 +0,28% 51,90 53,75 52,70 53,05 53,09 7.291 5.760.017.600
1/8/2019 51,87 52,90 +1,54% 51,87 54,08 52,96 52,79 52,98 8.770 6.692.012.300
31/7/2019 52,00 52,10 +0,70% 51,15 52,15 51,79 52,10 52,11 3.955 3.154.610.300
30/7/2019 51,91 51,74 +0,08% 51,38 52,16 51,87 51,74 51,91 1.710 1.129.267.900
29/7/2019 51,96 51,70 +0,37% 51,59 52,32 51,86 51,70 51,95 2.555 1.906.187.500
26/7/2019 51,92 51,51 -0,50% 51,34 52,80 51,95 51,51 51,91 4.317 2.939.020.700
25/7/2019 51,89 51,77 +0,27% 51,00 52,20 51,45 51,73 51,77 3.776 2.592.716.000
24/7/2019 51,33 51,63 +1,10% 51,29 52,03 51,59 51,63 51,70 4.643 6.037.148.900
23/7/2019 51,01 51,07 +0,20% 50,41 51,50 50,93 51,06 51,21 3.939 2.927.033.300
22/7/2019 51,55 50,97 -0,89% 50,36 51,84 51,01 50,76 50,97 4.969 3.799.191.100
19/7/2019 52,69 51,43 -2,24% 51,43 52,93 51,84 51,43 51,62 2.195 1.866.792.500
18/7/2019 52,41 52,61 +0,79% 51,94 52,61 52,19 52,24 52,61 2.776 2.736.635.600
17/7/2019 52,01 52,20 +0,38% 51,75 52,60 52,02 52,00 52,20 2.425 1.935.296.300
16/7/2019 52,55 52,00 -0,57% 51,85 52,93 52,21 51,98 52,00 4.041 4.400.343.700
15/7/2019 53,32 52,30 -1,80% 52,30 54,05 52,71 52,26 52,30 2.756 3.270.625.400
12/7/2019 55,00 53,26 -3,16% 53,21 55,12 53,81 53,26 53,89 4.195 4.209.754.700
11/7/2019 55,49 55,00 0,00% 54,18 55,49 54,74 54,76 55,00 2.418 2.333.416.500
10/7/2019 55,10 55,00 +0,44% 55,00 56,15 55,45 55,00 55,05 5.034 5.674.109.500
8/7/2019 54,45 54,76 +0,48% 54,39 55,08 54,75 54,73 54,85 2.445 2.054.582.000
5/7/2019 53,57 54,50 +1,87% 53,40 54,85 54,44 54,45 54,50 4.029 3.414.688.400
4/7/2019 52,57 53,50 +2,77% 52,41 53,90 53,17 53,48 53,50 2.584 4.452.188.000
3/7/2019 51,81 52,06 +0,13% 51,36 52,49 51,94 52,06 52,27 3.087 2.418.953.400
2/7/2019 51,61 51,99 +0,95% 51,60 52,94 52,34 51,98 51,99 5.284 4.089.055.200
1/7/2019 52,12 51,50 -0,35% 51,50 52,43 51,77 51,50 51,60 2.453 1.916.569.600
28/6/2019 51,95 51,68 -0,27% 51,25 52,20 51,64 51,68 52,00 6.374 5.404.807.500
27/6/2019 52,60 51,82 -1,11% 51,00 52,60 51,56 51,82 51,90 6.587 6.023.768.700
26/6/2019 52,50 52,40 -0,83% 51,80 52,89 52,35 52,40 52,81 4.256 3.392.381.500
25/6/2019 54,01 52,84 -1,84% 52,84 54,11 53,20 52,84 53,00 3.704 2.723.580.600
24/6/2019 54,15 53,83 -0,59% 53,83 54,70 54,26 53,83 54,07 3.094 2.782.228.400
21/6/2019 54,23 54,15 +0,56% 53,56 54,62 54,03 54,09 54,15 2.216 2.393.392.800
19/6/2019 53,95 53,85 +0,13% 53,30 54,07 53,75 53,85 53,98 4.352 3.383.780.400
18/6/2019 53,71 53,78 +0,41% 53,48 54,48 53,95 53,78 53,96 5.536 4.800.691.200
17/6/2019 53,13 53,56 +1,25% 52,20 53,69 53,26 53,27 53,56 4.230 4.165.351.800
14/6/2019 52,87 52,90 -0,19% 52,20 53,22 52,55 52,73 52,90 3.082 2.413.311.100
13/6/2019 53,32 53,00 -0,80% 52,44 53,64 52,89 52,81 53,00 2.991 2.091.863.600
12/6/2019 54,19 53,43 -0,84% 53,00 54,93 53,76 53,20 53,43 6.455 4.833.533.800
11/6/2019 55,72 53,88 -2,92% 53,72 55,80 54,50 53,88 53,98 6.588 5.676.824.600
10/6/2019 55,41 55,50 -0,02% 55,09 56,35 55,74 55,48 55,50 2.959 3.029.713.900
7/6/2019 54,51 55,51 +1,83% 54,26 56,07 55,20 55,50 55,70 4.060 4.488.313.800
6/6/2019 54,61 54,51 -0,16% 53,88 55,00 54,37 54,51 54,76 2.867 2.271.888.600
5/6/2019 53,70 54,60 +1,68% 53,00 54,86 54,27 54,57 54,60 5.611 4.828.922.500
4/6/2019 54,34 53,70 -0,43% 53,51 55,00 54,11 53,70 53,94 4.992 4.097.326.100
3/6/2019 53,00 53,93 +1,75% 52,88 54,66 53,82 53,80 53,93 5.873 4.472.532.900
31/5/2019 52,08 53,00 +1,36% 51,77 53,82 52,94 52,97 53,00 6.871 7.401.073.100
30/5/2019 51,99 52,29 +1,73% 51,26 52,29 51,69 52,00 52,29 2.821 2.347.527.500
29/5/2019 52,45 51,40 -1,93% 51,40 53,18 52,07 51,39 51,51 5.881 4.298.084.300
28/5/2019 51,30 52,41 +2,38% 50,58 53,50 52,19 52,10 52,41 5.261 6.304.048.900
27/5/2019 51,80 51,19 -0,79% 51,04 52,12 51,56 51,19 51,33 2.164 1.752.066.900
24/5/2019 52,19 51,60 -0,88% 51,51 52,39 51,78 51,60 51,78 5.510 4.220.597.000
23/5/2019 51,90 52,06 +2,04% 51,41 52,31 51,87 52,00 52,06 5.043 3.442.764.700
22/5/2019 50,82 51,02 +0,61% 50,51 51,02 50,73 50,75 51,02 3.451 3.074.166.100
21/5/2019 50,00 50,71 +2,03% 49,72 50,85 50,38 50,71 50,72 4.573 2.816.105.100
20/5/2019 49,63 49,70 +1,04% 49,12 49,94 49,68 49,69 49,93 2.536 1.792.574.400
17/5/2019 49,70 49,19 -0,63% 48,98 50,03 49,52 49,19 49,25 3.379 3.503.588.800
16/5/2019 50,28 49,50 -1,79% 48,86 50,50 49,43 49,50 49,67 3.859 2.857.697.400
15/5/2019 51,17 50,40 -1,75% 49,47 51,17 50,27 50,28 50,40 6.192 6.665.612.600
14/5/2019 51,55 51,30 -0,19% 51,16 51,95 51,51 51,30 51,51 3.591 2.475.397.200
13/5/2019 51,99 51,40 -1,15% 51,16 52,00 51,50 51,31 51,40 3.860 2.745.560.600
10/5/2019 52,14 52,00 -0,27% 51,03 52,35 51,79 52,00 52,01 5.064 3.700.508.400
9/5/2019 53,19 52,14 -2,58% 51,87 53,34 52,42 52,00 52,14 4.472 3.347.595.000
8/5/2019 53,27 53,52 +0,83% 52,50 54,00 53,23 53,51 53,52 5.140 4.693.347.300
7/5/2019 52,50 53,08 +1,59% 51,82 53,38 52,54 52,88 53,08 7.747 5.967.773.400
6/5/2019 51,51 52,25 -0,19% 51,51 52,92 52,26 52,25 52,30 5.135 3.843.455.800
3/5/2019 54,04 52,35 -3,64% 52,35 54,35 53,06 52,35 52,56 4.519 3.895.833.300
2/5/2019 54,21 54,33 +0,39% 53,80 54,76 54,31 54,28 54,37 2.274 2.196.644.400
30/4/2019 55,96 54,12 -2,13% 54,00 55,96 54,39 54,11 54,33 4.560 3.507.642.400
29/4/2019 57,00 55,30 -2,28% 55,15 57,00 55,67 55,29 55,30 3.360 2.534.373.400
26/4/2019 56,30 56,59 +0,66% 55,66 56,85 56,16 56,32 56,59 1.723 1.316.965.000
25/4/2019 56,01 56,22 +0,12% 55,15 56,49 55,99 56,22 56,35 2.591 2.304.788.900
24/4/2019 56,38 56,15 -0,23% 55,57 56,83 56,17 55,94 56,15 2.955 2.242.500.500
23/4/2019 55,89 56,28 +0,68% 55,37 57,07 56,40 56,28 56,52 2.251 1.828.796.900
22/4/2019 55,41 55,90 +1,05% 55,27 56,00 55,67 55,80 55,90 1.181 1.208.230.000
18/4/2019 56,50 55,32 -1,93% 55,11 56,61 55,58 55,32 55,75 3.440 2.843.959.300
17/4/2019 56,00 56,41 +0,73% 56,00 56,97 56,52 56,12 56,42 4.368 3.396.931.300
16/4/2019 54,68 56,00 +3,17% 53,95 56,74 56,00 55,82 56,00 3.779 2.926.838.500
15/4/2019 54,05 54,28 +1,23% 54,05 55,44 54,72 54,28 54,74 3.020 2.442.241.400
12/4/2019 53,40 53,62 0,00% 52,80 54,78 53,86 53,62 53,69 2.564 1.910.545.200
11/4/2019 53,14 53,62 +0,90% 53,00 54,45 53,91 53,62 53,90 2.952 2.805.625.100
10/4/2019 54,44 53,14 -2,39% 51,96 54,58 53,29 53,07 53,14 6.391 8.010.377.400
9/4/2019 55,69 54,44 -2,42% 54,22 55,69 54,63 54,44 54,45 4.041 3.388.849.500
8/4/2019 55,27 55,79 +1,44% 54,56 55,87 55,39 55,70 55,79 3.402 2.500.901.900
5/4/2019 53,99 55,00 +2,75% 53,30 55,00 54,16 55,00 55,01 3.436 3.076.540.800
4/4/2019 54,58 53,53 -1,18% 53,22 54,71 53,74 53,40 53,55 3.195 2.506.657.000
3/4/2019 53,87 54,17 +1,79% 53,04 54,88 53,97 53,96 54,17 4.455 3.661.953.200
2/4/2019 53,38 53,22 -0,17% 53,22 53,91 53,52 53,22 53,59 2.381 1.898.529.600
1/4/2019 53,67 53,31 -0,97% 53,00 54,11 53,57 53,31 53,44 4.368 3.479.010.600
29/3/2019 53,95 53,83 +0,20% 53,00 54,11 53,55 53,68 53,83 2.468 2.056.476.000
28/3/2019 53,02 53,72 +1,07% 53,00 53,78 53,39 53,71 53,77 3.069 2.237.787.300
27/3/2019 53,90 53,15 -2,46% 52,79 54,54 53,33 53,00 53,15 5.317 4.312.492.400
26/3/2019 54,38 54,49 +1,70% 53,18 54,54 54,05 54,23 54,49 5.009 4.069.220.600
25/3/2019 53,72 53,58 +0,07% 52,70 53,74 53,21 53,34 53,59 4.326 3.185.163.400
22/3/2019 53,31 53,54 -0,83% 53,31 54,65 54,03 53,54 53,64 4.452 3.566.595.900
21/3/2019 55,29 53,99 -1,84% 53,11 55,48 53,98 53,94 53,99 4.271 3.150.295.100
20/3/2019 55,94 55,00 -2,34% 54,76 56,04 55,30 55,00 55,15 4.182 3.376.449.600
19/3/2019 55,44 56,32 +1,46% 55,05 56,32 55,86 56,00 56,33 5.718 4.771.564.200
18/3/2019 55,09 55,51 +0,76% 54,88 55,74 55,25 55,50 55,51 5.354 4.073.954.900
15/3/2019 55,39 55,09 +0,13% 54,50 55,80 54,91 55,01 55,09 3.850 4.755.240.900
14/3/2019 56,45 55,02 -1,79% 54,36 56,46 55,10 55,01 55,11 5.558 4.627.585.500
13/3/2019 55,39 56,02 +0,48% 55,39 56,69 56,15 56,02 56,15 4.541 3.629.709.400
12/3/2019 55,61 55,75 +0,78% 54,76 55,80 55,52 55,72 55,75 5.119 4.843.966.800
11/3/2019 55,00 55,32 +0,58% 54,54 55,76 55,08 55,15 55,32 5.042 4.492.261.900
8/3/2019 54,86 55,00 +0,68% 53,96 55,69 54,71 55,00 55,01 3.024 2.737.989.300
7/3/2019 55,89 54,63 -1,74% 54,56 56,03 54,88 54,63 54,70 3.497 2.895.963.800
6/3/2019 56,48 55,60 -0,16% 54,43 56,50 55,47 55,60 55,69 8.609 6.383.000.700
1/3/2019 56,60 55,69 -0,62% 55,11 56,75 55,67 55,33 55,69 4.710 3.668.320.300
28/2/2019 57,42 56,04 -2,18% 56,00 57,42 56,35 56,04 56,40 4.073 4.354.591.900
27/2/2019 57,85 57,29 -0,45% 55,87 57,85 56,92 57,25 57,32 6.654 5.511.865.800
26/2/2019 58,99 57,55 -2,46% 56,42 59,24 57,47 57,51 57,55 6.555 6.547.164.400
25/2/2019 59,48 59,00 -1,12% 58,50 60,10 59,11 58,91 59,00 5.819 4.934.676.200
22/2/2019 58,79 59,67 +2,17% 57,95 59,67 58,95 59,25 59,67 7.013 6.215.952.600
21/2/2019 58,40 58,40 +0,12% 56,86 59,27 58,14 58,40 58,70 9.463 8.452.888.300
20/2/2019 59,30 58,33 -1,52% 58,31 59,58 58,98 58,33 58,61 9.255 7.582.302.500
19/2/2019 59,63 59,23 +0,08% 58,80 59,83 59,23 59,23 59,34 2.563 2.477.026.200
18/2/2019 59,06 59,18 +0,24% 58,34 60,58 59,74 59,18 59,90 3.654 3.592.471.000
15/2/2019 60,22 59,04 -1,60% 58,79 60,23 59,32 59,04 59,19 7.686 6.279.897.900
14/2/2019 60,94 60,00 -0,74% 58,41 61,41 59,69 59,99 60,11 9.320 8.277.397.600
13/2/2019 63,05 60,45 -4,02% 60,00 63,47 61,85 60,45 60,54 7.683 8.302.232.400
12/2/2019 60,29 62,98 +4,74% 60,13 63,30 62,18 62,86 63,00 8.875 8.262.157.000
11/2/2019 61,00 60,13 -0,96% 59,13 61,90 60,08 60,12 60,52 5.939 5.156.804.600
8/2/2019 57,87 60,71 +4,91% 57,75 61,15 60,26 60,71 60,99 7.551 8.824.410.100
7/2/2019 57,66 57,87 +0,56% 57,58 59,12 58,34 57,83 57,87 4.702 4.209.303.600
6/2/2019 58,00 57,55 -1,10% 57,55 58,87 58,21 57,50 57,55 4.303 3.792.093.100
5/2/2019 57,59 58,19 +1,25% 57,34 59,02 58,28 58,19 58,37 4.437 3.411.874.600
4/2/2019 57,27 57,47 +1,59% 56,00 57,89 57,03 57,43 57,47 4.327 3.531.751.800
1/2/2019 56,05 56,57 +0,87% 55,45 58,19 57,04 56,53 56,63 9.220 6.883.929.200
31/1/2019 55,81 56,08 +1,96% 55,76 57,95 56,90 56,08 57,00 8.009 7.228.428.800
30/1/2019 52,90 55,00 +4,29% 52,90 55,24 54,40 54,92 55,00 5.115 4.552.765.000
29/1/2019 54,62 52,74 -3,46% 52,33 55,03 53,32 52,74 52,96 7.642 5.884.752.200
28/1/2019 54,49 54,63 -0,02% 53,78 55,24 54,73 54,62 54,78 5.174 4.350.009.200
24/1/2019 54,99 54,64 -0,24% 53,75 55,24 54,72 54,64 54,87 4.928 5.055.816.400
23/1/2019 54,61 54,77 +0,44% 54,11 55,84 54,63 54,46 54,77 5.980 4.730.586.200
22/1/2019 54,39 54,53 +0,81% 53,71 56,20 55,62 54,53 55,00 6.146 6.104.199.600
21/1/2019 54,40 54,09 -0,57% 54,09 55,75 55,00 54,09 54,74 3.336 3.130.894.600
18/1/2019 53,45 54,40 +2,54% 53,40 54,94 54,29 54,40 54,43 4.787 3.654.403.600
17/1/2019 53,05 53,05 -0,09% 52,25 53,75 52,95 53,05 53,39 3.829 3.222.417.900
16/1/2019 54,65 53,10 -1,85% 52,89 54,65 53,32 53,10 53,43 4.629 4.028.331.100
15/1/2019 54,59 54,10 -1,37% 54,07 54,80 54,34 54,10 54,19 1.891 2.008.591.800
14/1/2019 53,96 54,85 +1,93% 53,45 54,96 54,33 54,55 54,85 3.938 3.355.257.100
11/1/2019 51,05 53,81 +5,41% 50,50 54,02 52,84 53,78 53,81 7.029 7.659.187.700
10/1/2019 50,35 51,05 +1,69% 50,35 51,64 51,23 51,01 51,39 5.271 3.613.054.700
9/1/2019 50,79 50,20 -0,40% 49,76 51,46 50,46 50,20 50,30 6.042 5.476.297.600
8/1/2019 49,77 50,40 +2,46% 49,07 50,73 50,22 50,25 50,57 6.327 4.955.993.300
7/1/2019 48,25 49,19 +2,01% 48,12 49,27 48,89 48,99 49,19 3.533 3.109.401.600
4/1/2019 50,11 48,22 -4,25% 48,21 50,36 48,69 48,22 48,25 6.681 6.045.988.900
3/1/2019 51,46 50,36 -3,17% 49,90 51,87 50,39 50,07 50,36 3.963 3.243.560.400
2/1/2019 51,70 52,01 -0,27% 51,36 52,50 51,89 52,00 52,01 2.980 2.493.092.600
28/12/2018 51,60 52,15 +1,96% 51,30 52,75 52,22 52,15 52,40 2.886 2.540.763.700
27/12/2018 51,00 51,15 +1,45% 50,65 51,71 51,17 51,02 51,15 1.747 1.527.109.800
26/12/2018 51,19 50,42 -1,50% 50,02 51,19 50,48 50,33 50,42 1.974 1.466.119.000
21/12/2018 50,64 51,19 +0,33% 50,24 52,18 51,27 51,13 51,19 2.388 2.829.201.700
20/12/2018 51,01 51,02 +0,04% 50,41 52,20 51,12 50,98 51,02 2.555 1.764.317.100
19/12/2018 51,75 51,00 -0,66% 51,00 52,30 51,68 50,93 51,00 2.754 1.921.258.300
18/12/2018 51,79 51,34 +0,47% 51,00 51,79 51,38 51,19 51,34 2.324 1.893.158.400
17/12/2018 51,87 51,10 -1,45% 51,10 52,42 51,58 51,10 51,24 1.857 1.554.315.000
14/12/2018 52,50 51,85 -1,24% 51,85 53,25 52,40 51,80 51,95 2.880 2.847.692.800
13/12/2018 54,00 52,50 -2,56% 52,12 54,03 52,67 52,50 52,51 4.665 3.958.331.200
12/12/2018 54,48 53,88 -0,22% 53,73 54,73 54,12 53,88 54,00 3.517 2.950.901.400
11/12/2018 55,27 54,00 -2,26% 53,53 55,28 54,07 54,00 54,01 2.130 2.609.534.100
10/12/2018 55,29 55,25 -0,09% 54,63 55,91 55,32 54,85 55,25 4.862 3.837.852.000
7/12/2018 55,28 55,30 +0,04% 55,28 56,29 55,82 55,30 55,69 4.722 4.377.604.100
6/12/2018 54,50 55,28 +1,13% 54,26 55,85 54,98 55,28 55,55 6.085 4.966.512.200
5/12/2018 52,24 54,66 +3,80% 52,24 54,74 54,17 54,26 54,67 5.649 4.930.561.800
4/12/2018 53,16 52,66 -1,02% 51,48 53,48 52,26 52,30 52,66 5.075 4.979.652.300
3/12/2018 52,38 53,20 +2,58% 52,00 53,49 52,89 53,07 53,20 5.440 4.225.994.200
30/11/2018 53,55 51,86 -2,97% 51,86 53,88 52,40 51,86 52,04 3.702 4.263.829.700
29/11/2018 53,99 53,45 -1,00% 53,20 54,06 53,58 53,37 53,45 3.461 3.341.048.600
28/11/2018 53,00 53,99 +1,31% 52,59 53,99 53,39 53,90 53,99 4.779 3.502.101.300
27/11/2018 53,02 53,29 -1,75% 52,79 53,85 53,16 53,23 53,30 4.847 3.360.281.700
26/11/2018 54,38 54,24 +0,50% 54,03 55,00 54,51 54,24 54,51 3.400 3.178.509.600
23/11/2018 54,19 53,97 +0,73% 53,30 54,46 53,71 53,70 53,97 3.142 2.639.130.800
22/11/2018 53,72 53,58 +0,71% 53,41 54,45 53,83 53,58 53,70 2.556 2.023.647.000
21/11/2018 52,66 53,20 +0,87% 51,79 53,58 53,04 53,00 53,25 5.155 3.921.935.700
19/11/2018 54,14 52,74 -2,75% 52,01 54,49 52,93 52,55 52,74 4.378 3.677.621.800
16/11/2018 54,27 54,23 -0,28% 53,24 54,82 54,21 54,23 54,45 3.128 2.531.353.000
14/11/2018 54,77 54,38 -0,71% 52,63 55,23 53,68 54,28 54,39 6.323 5.215.538.800
13/11/2018 53,83 54,77 +1,86% 53,43 55,39 54,48 54,46 54,77 5.384 4.636.381.100
12/11/2018 52,58 53,77 +1,40% 52,40 53,77 53,13 53,76 53,77 2.413 1.633.843.500
9/11/2018 54,27 53,03 -1,43% 52,42 54,50 53,35 53,03 53,36 3.469 2.522.672.600
8/11/2018 53,39 53,80 +1,36% 53,26 54,90 54,15 53,80 53,84 3.456 3.095.668.400
7/11/2018 55,43 53,08 -3,79% 52,12 55,43 53,14 52,86 53,08 4.258 3.613.200.400
6/11/2018 57,80 55,17 -4,63% 54,77 57,80 56,16 55,06 55,17 6.318 5.528.408.300
5/11/2018 56,49 57,85 +1,33% 56,49 58,89 58,07 57,85 57,90 7.699 7.241.285.700
1/11/2018 54,58 57,09 +4,98% 54,21 57,45 56,25 57,05 57,09 9.558 9.465.145.000
31/10/2018 54,40 54,38 +1,17% 53,20 54,84 54,14 54,37 54,59 6.177 4.654.419.700
30/10/2018 52,93 53,75 +2,13% 52,03 53,96 53,20 53,47 53,75 8.745 6.125.492.900
29/10/2018 53,02 52,63 +0,32% 51,52 53,49 52,72 52,63 52,75 7.285 5.766.735.800
26/10/2018 52,59 52,46 +0,25% 50,68 52,71 51,94 52,20 52,46 5.687 4.935.138.400
25/10/2018 52,86 52,33 -1,26% 52,17 53,98 52,85 52,33 52,45 7.912 5.679.372.700
24/10/2018 54,00 53,00 -1,36% 52,77 54,70 53,62 52,91 53,00 3.746 2.999.783.800
23/10/2018 54,30 53,73 -0,50% 53,37 54,44 53,88 53,73 53,99 5.578 4.210.834.400
22/10/2018 54,54 54,00 +1,20% 53,77 54,84 54,23 53,96 54,00 3.669 3.421.331.700
19/10/2018 52,40 53,36 +2,22% 52,40 53,93 53,44 53,36 53,54 5.219 4.782.005.500
18/10/2018 53,20 52,20 -2,70% 51,27 53,99 52,06 52,10 52,20 8.732 8.074.571.000
17/10/2018 54,59 53,65 -2,08% 53,18 54,91 53,69 53,50 53,65 4.343 3.712.212.500
16/10/2018 54,96 54,79 +0,22% 53,84 55,30 54,90 54,79 54,82 6.046 4.710.977.200
15/10/2018 54,65 54,67 +0,51% 54,32 55,15 54,77 54,54 54,67 3.213 2.620.847.500
11/10/2018 55,36 54,39 -0,57% 54,36 55,81 54,93 54,36 54,39 4.199 2.931.858.800
10/10/2018 55,55 54,70 -1,44% 54,09 56,55 55,50 54,70 54,98 7.401 6.871.753.400
9/10/2018 56,99 55,50 -2,17% 55,22 57,18 56,12 55,49 55,50 3.866 3.094.103.100
8/10/2018 60,00 56,73 -3,88% 55,77 60,00 57,20 56,73 56,92 8.323 6.436.853.900
5/10/2018 58,93 59,02 -0,14% 58,93 60,00 59,53 59,02 59,55 2.918 2.385.037.900
4/10/2018 59,88 59,10 -0,81% 58,92 60,71 59,95 59,09 59,10 5.879 5.916.746.100
3/10/2018 61,05 59,58 -1,19% 58,93 62,00 60,47 59,57 59,58 5.106 4.624.222.300
2/10/2018 59,95 60,30 +1,77% 59,37 60,88 60,23 60,30 60,40 2.469 2.237.683.000
1/10/2018 59,64 59,25 -0,07% 58,92 60,23 59,39 59,20 59,28 2.818 2.217.980.200
28/9/2018 58,33 59,29 +0,59% 58,00 59,69 59,18 59,28 59,39 4.090 3.830.820.800
27/9/2018 60,36 58,94 -2,11% 58,86 61,05 59,68 58,94 59,21 4.409 3.938.553.300
26/9/2018 57,84 60,21 +4,84% 57,68 60,50 59,48 60,15 60,28 6.771 6.335.665.800
25/9/2018 56,66 57,43 +0,05% 56,65 58,04 57,64 57,43 57,59 3.067 2.873.447.900
24/9/2018 56,42 57,40 +1,57% 56,13 58,14 57,45 57,40 57,49 4.736 3.607.777.000
21/9/2018 57,07 56,51 -1,03% 56,51 57,55 56,83 56,50 56,72 4.585 5.731.970.200
20/9/2018 58,69 57,10 -2,31% 56,92 59,45 57,69 57,08 57,36 5.133 3.888.941.000
19/9/2018 57,56 58,45 +1,26% 57,26 58,45 57,89 58,30 58,45 4.189 3.631.684.400
18/9/2018 57,19 57,72 +0,66% 57,12 57,99 57,65 57,65 57,72 5.487 4.237.798.800
17/9/2018 57,55 57,34 -0,17% 56,85 57,91 57,49 57,34 57,50 4.372 3.397.524.200
14/9/2018 56,95 57,44 +0,35% 56,82 57,55 57,41 57,44 57,50 4.253 4.006.539.000
13/9/2018 55,49 57,24 +2,93% 55,44 57,29 56,92 57,15 57,24 3.119 3.015.853.200
12/9/2018 57,49 55,61 -2,27% 55,57 57,54 56,15 55,60 55,86 5.151 4.710.643.900
11/9/2018 56,18 56,90 +0,73% 54,34 57,34 56,57 56,90 56,99 6.619 5.157.517.300
10/9/2018 58,21 56,49 -2,44% 56,12 58,79 56,88 56,49 56,50 8.020 6.359.516.700
6/9/2018 56,65 57,90 +2,55% 56,46 58,53 58,03 57,89 57,90 8.852 7.960.183.200
5/9/2018 55,14 56,46 +3,03% 55,13 56,58 56,06 56,46 56,49 3.794 3.133.856.600
4/9/2018 56,18 54,80 -2,28% 54,56 56,68 55,50 54,80 54,81 2.883 2.484.839.100
3/9/2018 54,88 56,08 +2,19% 54,28 56,60 56,07 56,08 56,20 2.073 1.852.714.300
31/8/2018 55,00 54,88 -0,85% 54,82 55,85 55,04 54,88 55,05 5.406 6.362.105.400
30/8/2018 55,53 55,35 -1,60% 55,02 56,94 55,86 55,34 55,40 6.074 4.337.272.600
29/8/2018 56,19 56,25 +0,27% 55,57 57,35 56,34 56,04 56,25 3.480 3.054.302.700
28/8/2018 56,19 56,10 -0,05% 55,54 56,76 56,19 56,10 56,32 4.289 3.363.845.200
27/8/2018 55,06 56,13 +2,24% 55,06 56,74 56,17 56,12 56,13 5.522 4.448.185.900
24/8/2018 55,33 54,90 -0,15% 54,42 55,68 55,01 54,90 55,08 4.013 3.208.961.900
23/8/2018 56,13 54,98 -3,02% 54,98 57,51 55,93 54,98 55,40 5.190 4.363.689.400
22/8/2018 56,16 56,69 +0,12% 54,94 57,51 56,58 56,69 56,73 4.616 3.649.306.300
21/8/2018 56,20 56,62 +0,25% 55,32 57,50 56,71 56,59 56,62 7.265 6.267.335.400
20/8/2018 54,40 56,48 +4,15% 53,83 56,75 55,66 56,48 56,49 6.516 6.344.900.800
17/8/2018 53,45 54,23 +1,36% 53,42 54,71 54,23 54,22 54,23 7.581 5.820.066.000
16/8/2018 53,75 53,50 -0,21% 52,86 53,94 53,47 53,48 53,50 5.615 4.465.854.800
15/8/2018 53,01 53,61 +1,15% 53,00 56,05 54,17 53,54 53,61 7.456 6.255.240.900
14/8/2018 51,59 53,00 +2,71% 51,14 53,57 52,61 53,00 53,10 6.992 5.643.602.200
13/8/2018 52,27 51,60 -0,39% 50,52 52,60 51,25 51,60 51,61 8.565 5.740.388.100
10/8/2018 52,36 51,80 -2,36% 51,37 53,16 52,25 51,80 51,89 5.291 3.969.293.300
9/8/2018 52,52 53,05 +1,01% 52,52 54,03 53,32 53,02 53,05 5.927 4.792.440.500
8/8/2018 52,66 52,52 +0,83% 51,77 54,09 52,88 52,51 52,54 8.388 8.537.419.200
7/8/2018 51,09 52,09 +3,35% 50,60 53,29 52,36 52,01 52,09 9.886 8.247.797.200
6/8/2018 49,60 50,40 +1,59% 49,49 51,21 50,67 50,39 50,50 3.775 3.778.017.200
3/8/2018 48,50 49,61 +2,31% 48,49 50,39 49,30 49,60 49,61 5.868 5.978.702.300
2/8/2018 48,43 48,49 -1,00% 48,43 49,44 48,85 48,49 48,95 2.882 2.065.652.500
1/8/2018 49,90 48,98 -1,25% 48,63 50,64 49,30 48,98 49,00 3.324 3.038.386.600
31/7/2018 48,00 49,60 +3,33% 47,64 49,95 49,32 49,60 49,62 6.069 5.713.209.600
30/7/2018 46,85 48,00 +5,26% 46,07 48,57 47,61 47,98 48,00 8.808 6.910.248.700
27/7/2018 46,86 45,60 -2,15% 45,34 47,25 46,08 45,60 45,82 4.550 2.942.707.400
26/7/2018 48,00 46,60 -2,86% 46,30 48,44 47,05 46,60 46,88 3.407 3.848.278.400
25/7/2018 46,40 47,97 +4,49% 46,13 48,04 47,46 47,95 47,97 7.214 4.623.164.700
24/7/2018 45,12 45,91 +1,80% 44,85 46,80 46,23 45,91 46,06 6.932 5.455.421.000
23/7/2018 45,38 45,10 -0,13% 44,60 45,38 44,96 45,05 45,10 2.738 2.092.396.300
20/7/2018 45,26 45,16 +2,38% 43,82 45,26 44,67 44,92 45,16 2.741 1.911.592.600
19/7/2018 44,36 44,11 -1,28% 43,56 44,77 44,13 44,11 44,16 2.995 1.848.349.100
18/7/2018 45,11 44,68 -0,31% 44,16 45,35 44,64 44,47 44,68 1.840 1.152.723.500
17/7/2018 43,95 44,82 +2,07% 43,95 45,23 44,77 44,82 44,87 3.825 2.343.289.600
16/7/2018 42,76 43,91 +2,86% 42,66 44,48 43,67 43,80 43,91 3.285 2.051.576.100
13/7/2018 41,30 42,69 +3,02% 40,85 42,74 42,21 42,32 42,69 3.797 2.861.021.100
12/7/2018 39,80 41,44 +5,07% 39,63 41,45 40,97 41,31 41,44 5.203 3.578.090.600
11/7/2018 38,88 39,44 +0,66% 38,57 40,05 39,48 39,41 39,44 1.893 1.162.075.400
10/7/2018 40,90 39,18 -2,76% 38,67 41,09 39,53 39,03 39,18 4.970 2.670.842.200
6/7/2018 40,24 40,29 +0,27% 40,12 40,88 40,51 40,29 40,47 2.334 1.349.023.900
5/7/2018 40,25 40,18 -0,22% 39,98 40,81 40,40 40,18 40,23 1.747 982.241.600
4/7/2018 41,00 40,27 -1,90% 40,23 42,02 40,76 40,27 40,40 1.891 1.059.424.900
3/7/2018 40,14 41,05 +3,14% 40,14 41,68 41,20 41,05 41,15 2.756 1.646.159.400
2/7/2018 40,70 39,80 -2,16% 39,42 40,73 39,93 39,80 39,93 1.895 1.056.653.800
29/6/2018 39,00 40,68 +3,88% 39,00 40,77 40,28 40,49 40,68 4.339 2.880.905.200
28/6/2018 39,27 39,16 -0,94% 38,28 39,27 38,80 38,80 39,16 3.456 2.367.064.600
27/6/2018 40,32 39,53 -1,96% 39,16 41,46 39,99 39,47 39,57 2.897 1.632.745.000
26/6/2018 40,07 40,32 +1,87% 39,98 41,16 40,58 40,32 40,73 4.780 3.184.776.300
25/6/2018 39,19 39,58 +2,01% 39,01 39,78 39,53 39,57 39,78 2.598 1.379.793.400
22/6/2018 39,43 38,80 -1,35% 38,25 39,99 38,70 38,80 38,90 3.848 1.892.186.700
21/6/2018 39,36 39,33 -0,43% 38,42 40,53 39,68 39,00 39,33 4.571 2.336.332.400
20/6/2018 40,45 39,50 -1,25% 39,02 41,31 39,76 39,50 39,51 3.094 1.615.383.900
19/6/2018 38,50 40,00 +3,41% 38,37 40,24 39,85 39,92 40,01 5.454 2.935.053.900
18/6/2018 38,70 38,68 -0,90% 38,59 39,26 38,74 38,68 38,80 2.635 1.618.033.800
15/6/2018 41,12 39,03 -4,08% 39,03 41,37 39,50 39,03 39,30 4.606 4.004.066.600
14/6/2018 41,49 40,69 -0,93% 40,31 41,49 40,82 40,69 40,71 2.580 1.529.597.800
13/6/2018 40,41 41,07 +1,63% 40,32 41,82 41,03 40,78 41,08 5.573 3.042.894.000
12/6/2018 41,38 40,41 -1,73% 40,13 41,70 40,62 40,27 40,41 4.880 2.701.023.300
11/6/2018 41,57 41,12 -1,30% 40,92 42,58 41,75 41,12 41,17 3.515 2.437.740.900
8/6/2018 41,58 41,66 +1,41% 40,08 42,23 41,31 41,66 41,78 7.486 4.150.328.700
7/6/2018 40,85 41,08 +1,68% 40,01 42,76 41,61 40,97 41,08 7.244 5.833.267.000
6/6/2018 40,60 40,40 -1,00% 39,45 41,77 40,27 40,36 40,40 6.713 4.796.892.800
5/6/2018 42,65 40,81 -5,12% 40,38 43,68 41,73 40,60 40,81 7.407 4.445.594.200
4/6/2018 44,13 43,01 -2,09% 42,56 44,19 43,00 42,85 43,06 3.349 2.095.181.300
1/6/2018 42,09 43,93 +3,34% 42,09 44,14 43,51 43,88 43,93 4.638 2.738.853.600
30/5/2018 41,81 42,51 +1,43% 41,31 42,68 42,30 42,55 42,66 8.109 10.063.104.100
29/5/2018 43,21 41,91 -5,99% 41,60 43,50 42,41 41,84 41,91 4.793 2.566.916.600
28/5/2018 45,70 44,58 -2,19% 43,37 45,94 44,51 44,45 44,58 1.684 1.487.155.600
25/5/2018 45,91 45,58 -0,09% 45,20 47,24 46,06 45,29 45,58 4.270 2.795.976.700
24/5/2018 45,72 45,62 -0,20% 45,24 46,06 45,55 45,32 45,62 3.003 2.458.574.200
23/5/2018 45,76 45,71 +0,57% 45,03 46,61 45,70 45,70 45,71 5.369 3.280.046.000
22/5/2018 44,39 45,45 +2,43% 44,28 45,85 45,16 45,26 45,45 3.940 2.386.493.600
21/5/2018 45,76 44,37 -2,89% 44,37 46,25 45,06 44,37 44,41 2.750 1.605.981.500
18/5/2018 45,91 45,69 -0,48% 44,78 46,59 45,66 45,69 45,91 3.831 2.223.838.700
17/5/2018 47,81 45,91 -3,23% 45,91 47,81 46,63 45,91 46,09 4.773 3.094.518.000
16/5/2018 45,11 47,44 +4,59% 45,02 49,15 47,63 47,44 47,60 4.866 3.369.360.300
15/5/2018 46,99 45,36 -2,99% 45,31 47,47 45,97 45,36 45,79 5.282 3.979.318.300
14/5/2018 47,75 46,76 -3,59% 46,57 48,34 47,16 46,76 47,22 4.142 3.111.880.500
11/5/2018 49,32 48,50 -1,62% 48,50 49,58 48,88 48,50 48,77 2.975 1.921.295.600
10/5/2018 48,40 49,30 +2,18% 47,88 49,40 49,02 49,05 49,30 4.130 2.964.621.900
9/5/2018 47,03 48,25 +3,32% 46,87 48,48 47,99 48,00 48,25 5.393 3.393.521.600
8/5/2018 45,52 46,70 +2,43% 45,52 47,23 46,75 46,68 46,70 4.101 2.743.486.000
7/5/2018 45,00 45,59 +1,04% 44,50 46,12 45,46 45,50 45,59 3.925 2.346.245.600
4/5/2018 47,00 45,12 -3,24% 45,12 47,00 45,85 45,12 45,20 3.299 2.580.572.500
3/5/2018 47,67 46,63 -2,18% 46,22 48,97 47,48 46,62 46,63 4.531 3.147.409.700
2/5/2018 45,75 47,67 +5,46% 45,71 48,50 47,27 47,58 47,67 6.144 4.760.124.900
30/4/2018 45,54 45,20 +0,53% 44,56 45,60 45,27 44,77 45,20 3.197 4.695.608.000
27/4/2018 44,51 44,96 +0,33% 44,12 45,41 44,80 44,70 44,97 2.577 2.123.599.700
26/4/2018 44,75 44,81 -0,16% 43,88 45,18 44,55 44,81 45,12 4.970 3.168.053.400
25/4/2018 44,44 44,88 +1,52% 44,23 45,02 44,72 44,55 44,94 3.300 1.828.289.900
24/4/2018 45,54 44,21 -2,32% 44,00 45,65 44,60 44,21 44,33 2.600 1.614.687.400
23/4/2018 45,48 45,26 +0,35% 45,13 45,99 45,64 45,26 45,45 2.529 1.897.956.400
20/4/2018 45,30 45,10 +0,02% 44,57 45,79 45,08 45,10 45,45 5.399 3.652.647.800
19/4/2018 45,49 45,09 +0,20% 44,35 45,49 44,91 44,92 45,09 3.431 2.289.819.600
18/4/2018 44,10 45,00 +2,06% 44,10 45,10 44,86 44,56 45,00 4.222 3.167.280.100
17/4/2018 43,41 44,09 +0,52% 42,45 44,09 43,43 44,00 44,09 5.044 3.717.536.400
16/4/2018 44,75 43,86 -1,31% 43,55 44,75 43,82 43,79 43,86 2.791 1.596.835.100
13/4/2018 45,77 44,44 -2,97% 44,31 45,77 44,63 44,44 44,72 3.147 1.892.978.000
12/4/2018 46,20 45,80 -0,48% 45,51 46,20 45,74 45,70 45,85 2.623 2.659.634.000
11/4/2018 45,99 46,02 +0,15% 45,40 46,10 45,74 0,00 0,00 3.750 3.369.671.900
10/4/2018 46,83 45,95 -1,86% 45,08 46,87 45,74 45,95 45,96 3.429 2.681.283.800
9/4/2018 47,44 46,82 -0,55% 46,28 47,55 46,93 46,75 46,82 4.320 2.512.688.900
6/4/2018 46,82 47,08 +1,25% 46,64 48,58 47,65 46,83 47,08 4.286 3.573.537.400
5/4/2018 46,81 46,50 -0,53% 46,20 47,63 46,83 46,50 46,52 2.554 1.478.714.200
4/4/2018 46,78 46,75 -0,09% 46,12 47,09 46,76 46,73 46,75 2.362 1.551.216.000
3/4/2018 47,02 46,79 -0,45% 46,38 47,85 47,07 46,69 46,79 2.975 2.402.854.300
2/4/2018 48,45 47,00 -3,21% 46,55 48,68 47,25 47,00 47,08 3.247 2.276.743.800
29/3/2018 49,00 48,56 -0,94% 47,76 49,27 48,47 48,55 48,57 4.069 3.186.033.600
28/3/2018 49,83 49,02 -1,63% 48,44 50,67 49,29 49,02 49,39 4.947 3.376.885.700
27/3/2018 49,95 49,83 -0,06% 49,79 50,85 50,24 49,82 49,96 2.487 2.267.224.100
26/3/2018 48,58 49,86 +2,72% 48,58 50,17 49,85 49,85 49,86 2.020 2.377.075.000
23/3/2018 49,61 48,54 -2,28% 48,06 49,90 48,89 48,54 48,87 2.759 1.854.589.800
22/3/2018 49,07 49,67 +1,26% 48,66 49,98 49,62 49,50 49,67 3.014 2.203.148.400
21/3/2018 49,60 49,05 -1,15% 48,36 50,30 49,19 49,05 49,11 3.307 2.787.158.000
20/3/2018 49,20 49,62 +0,94% 49,20 50,24 49,87 49,62 49,88 6.030 6.216.374.400
19/3/2018 47,99 49,16 +1,86% 47,78 49,82 49,20 49,11 49,16 4.119 3.234.139.400
16/3/2018 47,00 48,26 +2,46% 47,00 48,59 48,15 48,26 48,30 1.682 2.921.783.700
15/3/2018 48,13 47,10 -1,51% 47,10 48,18 47,42 47,10 47,28 2.832 2.344.889.400
14/3/2018 48,10 47,82 -0,58% 47,59 48,76 48,04 47,82 48,18 2.577 1.628.369.100
13/3/2018 48,90 48,10 -1,58% 47,75 49,11 48,26 48,00 48,11 2.128 1.756.059.200
12/3/2018 48,28 48,87 +1,71% 48,11 49,24 48,83 48,87 49,25 2.606 1.886.828.700
9/3/2018 46,77 48,05 +2,56% 46,52 48,27 47,59 48,01 48,16 2.235 2.771.717.600
8/3/2018 46,50 46,85 +1,19% 46,38 46,95 46,68 46,70 46,88 1.683 1.934.967.700
7/3/2018 45,33 46,30 +2,07% 45,33 46,60 46,26 46,28 46,30 3.697 3.070.834.000
6/3/2018 45,77 45,36 -0,83% 45,19 45,96 45,55 45,36 45,72 2.145 1.294.798.300
5/3/2018 45,48 45,74 +0,62% 45,00 46,14 45,59 45,74 45,82 1.834 1.267.939.800
2/3/2018 45,31 45,46 +0,33% 44,66 45,87 45,28 45,46 45,54 2.855 1.635.624.500
1/3/2018 45,81 45,31 -1,05% 44,88 45,98 45,46 45,31 45,36 3.572 2.192.006.200
28/2/2018 44,51 45,79 +2,03% 44,51 45,79 45,55 45,77 45,79 4.548 5.104.475.100
27/2/2018 44,20 44,88 +0,58% 44,16 45,21 44,81 44,82 44,88 3.342 2.176.967.200
26/2/2018 44,13 44,62 +1,87% 43,98 45,17 44,78 44,55 44,62 3.664 2.360.770.900
23/2/2018 42,92 43,80 +2,12% 42,91 44,29 43,58 43,79 43,80 2.952 2.248.927.100
22/2/2018 43,30 42,89 -0,95% 42,57 43,45 43,10 42,88 43,09 3.830 3.039.128.700
21/2/2018 42,47 43,30 +2,36% 42,37 43,65 43,02 43,28 43,30 9.005 5.593.369.900
20/2/2018 42,90 42,30 -1,63% 42,16 43,19 42,39 42,20 42,30 3.469 2.250.317.200
19/2/2018 43,00 43,00 -0,49% 42,90 43,74 43,31 43,00 43,24 1.245 908.260.900
16/2/2018 43,30 43,21 -0,21% 43,01 43,90 43,33 43,21 43,44 2.429 1.771.888.700
15/2/2018 43,60 43,30 +0,21% 43,30 44,11 43,60 43,28 43,30 1.660 1.289.530.800
14/2/2018 43,02 43,21 +2,66% 42,55 45,10 43,93 43,21 43,39 2.879 1.796.247.600
9/2/2018 42,37 42,09 -1,82% 41,73 43,38 42,37 42,09 42,32 3.342 2.771.924.900
8/2/2018 45,19 42,87 -5,15% 42,78 45,19 43,48 42,87 42,90 7.027 4.631.364.200
7/2/2018 44,09 45,20 +2,54% 43,53 45,70 45,02 44,98 45,20 8.257 5.361.465.100
6/2/2018 42,86 44,08 +2,27% 42,05 44,30 43,59 44,08 44,11 3.888 2.684.692.900
5/2/2018 43,60 43,10 -2,00% 43,10 44,39 43,56 43,00 43,14 4.207 2.760.925.200
2/2/2018 45,69 43,98 -3,76% 43,98 46,19 44,81 43,96 43,98 3.037 1.995.651.300
1/2/2018 44,19 45,70 +3,44% 44,18 45,92 45,22 45,57 45,81 2.731 1.859.847.500
31/1/2018 43,86 44,18 +1,47% 43,75 44,54 44,15 44,18 44,42 1.504 1.178.916.800
30/1/2018 43,56 43,54 -0,14% 43,06 44,08 43,44 43,54 43,60 949 705.932.900
29/1/2018 43,74 43,60 -0,11% 43,17 44,30 43,85 43,59 43,71 1.559 983.587.500
26/1/2018 43,38 43,65 +0,62% 43,35 44,95 44,08 43,57 43,74 3.856 2.666.955.100
24/1/2018 42,82 43,38 +2,05% 42,31 43,79 43,36 43,38 43,50 4.629 2.905.619.000
23/1/2018 42,50 42,51 +0,24% 42,37 42,99 42,66 42,48 42,51 1.623 1.368.723.200
22/1/2018 41,94 42,41 +1,10% 41,94 43,36 42,60 42,41 42,56 3.520 2.334.469.300
19/1/2018 41,60 41,95 +0,84% 41,60 42,57 41,95 41,93 41,95 2.896 2.916.366.900
18/1/2018 41,45 41,60 +0,36% 41,09 42,71 41,99 41,60 41,70 4.002 2.973.950.000
17/1/2018 42,33 41,45 -3,33% 41,42 42,54 41,79 41,43 41,45 4.732 4.295.131.400
16/1/2018 41,65 42,88 +2,93% 41,13 43,00 42,73 42,82 42,88 3.870 3.630.530.400
15/1/2018 41,17 41,66 +2,43% 40,84 41,81 41,57 41,66 41,72 1.724 1.267.103.700
12/1/2018 39,30 40,67 +2,99% 39,00 40,96 39,92 40,60 40,67 4.013 2.905.304.000
11/1/2018 38,77 39,49 +2,04% 38,77 39,57 39,34 39,32 39,49 3.045 2.047.094.900
10/1/2018 37,99 38,70 +2,16% 37,97 39,46 38,93 38,67 38,70 3.778 2.410.325.200
9/1/2018 37,84 37,88 +0,69% 37,51 38,91 38,01 37,79 37,88 1.875 1.172.515.000
8/1/2018 37,91 37,62 -0,50% 37,42 38,00 37,62 37,61 37,87 2.210 1.093.445.800
5/1/2018 37,35 37,81 +1,94% 37,02 38,13 37,69 37,81 37,90 1.956 1.447.715.900
4/1/2018 37,31 37,09 +0,08% 36,84 37,55 37,17 37,08 37,22 1.480 1.018.717.200
3/1/2018 36,65 37,06 +1,81% 36,50 37,06 36,78 37,03 37,06 1.031 860.740.400
2/1/2018 36,33 36,40 +0,19% 36,17 36,65 36,44 36,37 36,40 1.389 794.541.900
28/12/2017 36,19 36,33 +0,69% 35,80 36,71 36,38 36,12 36,33 1.690 1.243.025.100
27/12/2017 35,83 36,08 +0,73% 35,70 36,24 36,01 35,93 36,08 981 558.307.000
26/12/2017 36,00 35,82 +0,08% 35,55 36,05 35,87 35,82 36,00 1.316 716.512.400
22/12/2017 36,49 35,79 -1,21% 35,75 36,49 36,00 35,78 35,98 1.381 840.244.500
21/12/2017 36,33 36,23 +0,50% 35,85 36,35 36,14 36,00 36,23 1.776 981.071.200
20/12/2017 35,42 36,05 +1,78% 35,42 36,70 36,27 36,05 36,24 2.662 1.517.119.300
19/12/2017 35,12 35,42 +0,85% 34,95 36,04 35,52 35,42 35,48 2.062 1.141.036.800
18/12/2017 35,20 35,12 +0,17% 35,00 35,78 35,41 35,12 35,30 2.265 2.109.775.700
15/12/2017 35,70 35,06 -1,18% 34,90 35,70 35,07 35,06 35,21 1.185 2.037.303.200
14/12/2017 35,68 35,48 -1,31% 35,30 36,00 35,60 35,44 35,48 1.061 1.104.342.800
13/12/2017 35,80 35,95 +1,47% 35,25 35,95 35,64 35,50 35,95 2.251 1.895.824.700
12/12/2017 35,65 35,43 +0,03% 35,00 35,72 35,42 35,43 35,75 1.391 779.643.400
11/12/2017 35,40 35,42 -0,08% 35,33 35,93 35,62 35,41 35,58 1.066 621.633.400
8/12/2017 35,27 35,45 +0,14% 34,88 35,96 35,42 35,12 35,45 966 571.721.200
7/12/2017 35,08 35,40 +0,25% 34,93 36,09 35,66 35,40 35,45 1.904 1.041.677.600
6/12/2017 36,31 35,31 -3,47% 34,93 36,31 35,34 35,31 35,48 4.257 5.615.517.100
5/12/2017 36,87 36,58 -0,35% 36,28 36,88 36,61 36,58 36,66 1.517 1.056.403.200
4/12/2017 36,37 36,71 +0,41% 36,08 36,95 36,52 36,54 36,71 2.429 1.517.273.900
1/12/2017 35,83 36,56 +2,04% 35,80 37,04 36,53 36,56 36,70 2.490 1.305.050.600
30/11/2017 37,00 35,83 -3,35% 35,72 37,08 35,99 35,83 36,10 1.724 1.297.285.700
29/11/2017 37,90 37,07 -1,46% 36,77 38,14 37,33 37,07 37,10 2.520 1.599.166.000
28/11/2017 37,55 37,62 +0,32% 37,26 38,23 37,69 37,51 37,62 2.771 1.745.820.900
27/11/2017 36,47 37,50 +2,82% 36,06 37,70 37,21 37,48 37,58 2.272 1.499.486.100
24/11/2017 37,51 36,47 -2,20% 36,43 37,51 36,88 36,47 36,84 1.810 1.016.160.500
23/11/2017 37,57 37,29 -0,98% 37,20 37,64 37,38 37,29 37,40 893 488.951.400
22/11/2017 38,04 37,66 -1,00% 37,40 38,11 37,64 37,65 37,66 1.884 1.313.845.500
21/11/2017 37,90 38,04 +1,55% 36,94 38,42 37,89 38,04 38,24 2.095 1.341.612.000
17/11/2017 37,93 37,46 -0,74% 37,39 38,42 37,87 37,46 37,50 2.470 1.475.517.700
16/11/2017 36,98 37,74 +1,45% 36,98 37,96 37,62 37,74 37,89 2.589 1.478.678.600
14/11/2017 36,81 37,20 +0,49% 36,76 37,55 37,14 37,20 37,29 2.310 3.108.792.800
13/11/2017 36,06 37,02 +1,54% 36,06 37,41 36,91 37,02 37,22 2.626 1.683.442.100
10/11/2017 36,72 36,46 -0,16% 35,92 36,72 36,31 36,40 36,46 3.340 1.779.914.900
9/11/2017 37,10 36,52 -1,30% 36,28 37,54 36,82 36,49 36,70 5.242 3.399.313.800
8/11/2017 36,86 37,00 -0,27% 36,74 37,42 37,02 36,97 37,00 2.638 1.984.358.500
7/11/2017 36,18 37,10 +3,34% 36,00 37,87 37,32 37,01 37,10 4.439 3.943.624.200
6/11/2017 35,31 35,90 +1,99% 35,15 36,23 35,85 35,90 35,93 3.166 2.333.048.000
3/11/2017 35,79 35,20 -0,85% 34,77 36,17 35,32 35,00 35,20 4.931 2.599.937.500
1/11/2017 35,71 35,50 -0,59% 35,11 36,46 35,88 35,49 35,51 4.082 2.306.052.600
31/10/2017 37,00 35,71 -4,31% 35,40 37,04 36,05 35,71 35,72 5.382 3.781.609.400
30/10/2017 37,40 37,32 -0,16% 36,59 37,88 37,19 37,32 37,36 4.495 3.408.776.600
27/10/2017 37,50 37,38 -0,32% 37,32 38,29 37,72 37,38 37,59 2.452 1.611.899.800
26/10/2017 37,11 37,50 +0,91% 37,11 37,93 37,68 37,45 37,50 2.985 1.873.617.200
25/10/2017 37,42 37,16 -0,64% 37,16 37,66 37,46 37,16 37,50 2.551 1.927.571.000
24/10/2017 37,91 37,40 -1,73% 37,35 38,30 37,65 37,35 37,40 2.643 1.789.158.800
23/10/2017 38,73 38,06 -1,01% 38,00 38,74 38,23 38,06 38,27 1.192 930.641.200
20/10/2017 38,65 38,45 -0,03% 38,45 38,92 38,66 38,44 38,45 1.535 1.390.095.600
19/10/2017 38,29 38,46 +0,55% 38,13 38,64 38,38 38,46 38,50 2.052 1.311.261.500
18/10/2017 37,89 38,25 +1,46% 37,89 38,50 38,25 38,24 38,46 1.915 1.228.736.500
17/10/2017 38,64 37,70 -2,05% 37,61 38,72 37,96 37,70 38,08 5.128 3.465.487.800
16/10/2017 38,55 38,49 +0,29% 38,11 39,16 38,66 38,49 38,56 3.009 2.609.582.500
13/10/2017 38,91 38,38 -1,03% 38,01 39,16 38,24 38,28 38,39 3.026 1.945.546.500
11/10/2017 38,38 38,78 +1,20% 38,31 39,12 38,68 38,78 38,82 3.871 3.982.726.600
10/10/2017 38,21 38,32 +0,84% 38,06 38,71 38,38 38,31 38,38 2.222 1.598.162.100
9/10/2017 38,46 38,00 -0,63% 37,62 38,46 37,93 38,00 38,04 3.123 1.868.825.600
6/10/2017 37,00 38,24 +1,08% 36,49 38,68 37,84 38,23 38,41 5.420 3.576.522.100
5/10/2017 38,24 37,83 -0,32% 37,41 38,90 38,21 37,67 37,83 2.282 1.556.059.200
4/10/2017 38,18 37,95 -0,13% 37,69 38,20 37,96 37,91 37,95 2.534 1.750.052.800
3/10/2017 37,89 38,00 +0,29% 37,70 38,52 37,95 37,97 38,00 3.986 2.452.942.600
2/10/2017 37,67 37,89 +0,58% 37,22 38,40 37,87 37,88 37,89 3.596 2.108.137.700
29/9/2017 37,28 37,67 +1,81% 36,68 38,05 37,62 37,67 37,68 5.799 3.488.745.600
28/9/2017 37,42 37,00 -1,10% 37,00 38,59 37,76 37,00 37,48 4.544 2.603.363.200
27/9/2017 37,47 37,41 +0,08% 37,03 37,68 37,28 37,41 37,78 3.388 1.837.268.200
26/9/2017 39,01 37,38 -3,93% 37,38 39,12 38,02 37,36 37,58 3.639 2.524.923.800
25/9/2017 38,82 38,91 -0,23% 38,56 39,61 39,03 38,91 38,94 4.007 2.191.763.200
22/9/2017 38,10 39,00 +1,62% 37,96 39,58 38,84 38,99 39,00 1.906 1.472.668.400
21/9/2017 38,95 38,38 -1,08% 37,89 39,55 38,37 38,12 38,38 3.412 2.054.796.400
20/9/2017 38,50 38,80 +0,52% 38,08 39,32 38,50 38,71 38,80 2.696 1.823.460.100
19/9/2017 39,55 38,60 -2,33% 38,33 40,29 39,29 38,60 38,61 3.325 2.286.827.300
18/9/2017 37,28 39,52 +6,64% 37,28 39,86 39,18 39,16 39,53 4.514 3.096.917.800
15/9/2017 36,48 37,06 +1,87% 36,48 39,46 37,69 36,96 37,49 4.812 4.508.509.900
14/9/2017 35,81 36,38 +2,05% 35,50 37,18 36,40 36,38 36,50 4.075 2.429.731.500
13/9/2017 35,58 35,65 +0,42% 35,01 35,93 35,56 35,61 35,65 3.620 2.442.574.000
12/9/2017 35,13 35,50 +1,43% 35,06 35,94 35,56 35,46 35,50 2.513 1.717.428.500
11/9/2017 35,44 35,00 -0,51% 35,00 35,94 35,33 35,00 35,21 3.180 1.995.851.400
8/9/2017 35,08 35,18 +0,86% 35,01 35,57 35,33 35,18 35,40 3.803 2.704.741.200
6/9/2017 34,70 34,88 +0,84% 34,48 35,16 34,93 34,86 35,06 3.242 1.995.260.400
5/9/2017 34,41 34,59 +0,82% 34,41 34,88 34,59 34,51 34,59 2.529 1.803.324.800
4/9/2017 34,22 34,31 -0,15% 34,22 34,62 34,43 34,31 34,50 1.316 1.197.580.800
1/9/2017 34,77 34,36 -1,12% 33,92 34,77 34,51 34,36 34,49 4.388 3.216.205.300
31/8/2017 34,85 34,75 +0,61% 34,41 35,01 34,74 34,65 34,75 3.986 2.987.992.400
30/8/2017 35,09 34,54 -1,37% 34,31 35,15 34,65 34,54 34,64 3.601 2.179.678.800
29/8/2017 35,20 35,02 -0,51% 34,81 35,32 34,99 34,91 35,02 3.389 1.778.716.400
28/8/2017 35,50 35,20 -0,48% 34,91 36,12 35,27 35,02 35,20 4.587 2.905.581.200
25/8/2017 35,12 35,37 +0,71% 34,96 35,67 35,42 35,37 35,60 3.061 1.594.314.300
24/8/2017 34,50 35,12 +1,80% 34,37 35,12 34,86 34,81 35,12 3.300 1.794.357.000
23/8/2017 35,00 34,50 -1,51% 34,10 35,00 34,45 34,26 34,50 3.819 2.053.403.300
22/8/2017 34,30 35,03 +2,28% 34,30 35,39 34,70 34,81 35,03 3.631 2.171.275.300
21/8/2017 33,10 34,25 +3,79% 33,09 34,80 34,24 34,24 34,25 4.278 2.477.036.800
18/8/2017 32,65 33,00 +1,07% 32,50 33,23 32,94 32,90 33,14 2.787 1.799.543.300
17/8/2017 32,66 32,65 -0,76% 32,65 33,07 32,80 32,65 32,74 1.804 1.039.251.800
16/8/2017 32,72 32,90 +0,37% 32,68 33,18 32,95 32,75 32,90 3.296 1.840.967.900
15/8/2017 32,40 32,78 +1,27% 32,40 32,85 32,67 32,50 32,78 1.889 1.186.511.200
14/8/2017 32,29 32,37 +0,90% 31,97 32,62 32,45 32,32 32,43 2.077 1.256.821.500
11/8/2017 31,91 32,08 +0,88% 31,76 32,65 32,30 32,08 32,40 2.716 1.756.558.300
10/8/2017 32,12 31,80 -1,55% 31,74 32,48 31,99 31,79 31,80 2.789 1.573.148.800
9/8/2017 32,75 32,30 -1,55% 32,18 32,75 32,38 32,27 32,30 3.131 1.872.867.300
8/8/2017 32,18 32,81 +1,02% 32,18 32,88 32,70 32,77 32,88 2.628 1.469.219.600
7/8/2017 32,05 32,48 +1,50% 32,05 32,76 32,46 32,47 32,48 2.278 1.385.287.600
4/8/2017 31,70 32,00 +0,57% 31,53 32,45 32,17 31,99 32,00 2.772 2.551.544.100
3/8/2017 31,80 31,82 -0,62% 31,72 32,18 32,00 31,82 31,89 2.464 1.328.679.200
2/8/2017 31,55 32,02 +1,81% 31,50 32,91 32,38 32,02 32,18 4.799 3.031.467.200
1/8/2017 31,54 31,45 -0,16% 31,45 32,32 31,92 31,44 31,45 2.995 1.855.203.800
31/7/2017 31,15 31,50 +1,12% 31,15 31,52 31,36 31,30 31,50 2.677 1.744.171.100
28/7/2017 30,25 31,15 +2,27% 30,25 31,15 30,82 31,15 31,18 1.845 1.029.126.000
27/7/2017 30,27 30,46 +0,79% 30,27 30,83 30,55 30,46 30,72 2.612 2.245.472.600
26/7/2017 30,91 30,22 -2,04% 30,19 31,06 30,44 30,22 30,50 3.008 1.942.794.000
25/7/2017 31,47 30,85 -0,55% 30,75 31,47 31,10 30,80 30,94 1.444 1.018.171.500
24/7/2017 30,89 31,02 +0,32% 30,70 31,73 31,33 31,02 31,18 2.184 1.131.715.900
21/7/2017 30,88 30,92 -0,32% 30,87 31,78 31,26 30,92 31,27 2.215 1.157.613.700
20/7/2017 30,93 31,02 +0,06% 30,63 31,48 31,24 31,02 31,08 2.539 1.196.191.900
19/7/2017 31,73 31,00 -2,82% 31,00 32,10 31,42 31,00 31,19 1.837 1.073.604.800
18/7/2017 31,45 31,90 +0,98% 31,45 32,12 31,97 31,83 31,90 1.760 1.024.025.200
17/7/2017 31,15 31,59 +0,67% 31,15 32,09 31,71 31,59 31,74 2.298 1.386.111.100
14/7/2017 30,77 31,38 +1,26% 30,22 31,67 31,23 31,28 31,38 1.731 1.170.315.800
13/7/2017 30,54 30,99 +2,04% 30,50 31,64 31,21 30,99 31,18 3.504 1.987.334.000
12/7/2017 29,92 30,37 +1,88% 29,92 30,75 30,31 30,37 30,52 2.695 1.410.965.000
11/7/2017 29,57 29,81 +1,64% 29,36 30,09 29,78 29,81 29,91 4.231 2.293.808.200
10/7/2017 29,30 29,33 +1,56% 29,05 29,81 29,41 29,33 29,58 3.552 1.549.178.600
7/7/2017 29,00 28,88 -0,48% 28,62 29,26 28,98 28,88 29,00 2.561 1.283.241.700
6/7/2017 30,10 29,02 -3,59% 29,02 30,25 29,38 29,02 29,06 5.108 2.571.204.900
5/7/2017 30,44 30,10 -1,08% 29,89 30,45 30,19 30,10 30,24 1.892 933.749.600
4/7/2017 30,23 30,43 +1,10% 30,18 30,55 30,40 30,42 30,43 827 445.692.100
3/7/2017 30,25 30,10 -1,67% 29,94 30,30 30,08 29,96 30,10 1.525 836.371.300
30/6/2017 30,37 30,61 +1,39% 30,37 30,83 30,65 30,61 30,74 1.974 1.330.311.100
29/6/2017 30,73 30,19 -0,43% 29,98 30,74 30,32 30,19 30,56 3.546 1.734.948.400
28/6/2017 29,90 30,32 +1,30% 29,69 30,53 30,26 30,32 30,43 1.919 1.155.304.500
27/6/2017 30,85 29,93 -3,14% 29,93 30,86 30,39 29,93 30,37 3.224 1.739.468.800
26/6/2017 30,71 30,90 +0,62% 30,53 30,94 30,70 30,83 30,90 2.041 1.167.723.900
23/6/2017 30,40 30,71 +0,62% 30,18 31,03 30,57 30,71 30,89 2.565 1.294.554.600
22/6/2017 30,64 30,52 +0,53% 30,00 31,21 30,44 30,47 30,52 5.323 2.255.935.300
21/6/2017 31,01 30,36 -2,06% 29,73 31,15 30,37 30,30 30,36 4.948 2.308.824.000
20/6/2017 30,98 31,00 -1,12% 30,90 31,39 31,09 31,00 31,23 1.517 882.488.700
19/6/2017 31,17 31,35 +0,80% 31,11 31,57 31,38 31,16 31,35 2.826 1.907.332.800
16/6/2017 30,05 31,10 +3,15% 29,96 31,19 30,90 31,09 31,10 2.354 3.383.314.700
14/6/2017 29,93 30,15 +1,75% 29,77 30,57 30,17 30,15 30,18 2.457 1.393.566.000
13/6/2017 30,01 29,63 -1,59% 29,42 30,32 29,75 29,63 29,78 2.074 983.945.900
12/6/2017 30,01 30,11 0,00% 29,65 30,56 30,19 30,08 30,40 1.677 867.797.400
9/6/2017 31,57 30,11 -3,89% 29,75 31,59 30,37 29,87 30,11 3.243 1.802.848.100
8/6/2017 31,50 31,33 -0,54% 31,02 31,70 31,50 31,33 31,66 3.448 1.555.306.900
7/6/2017 31,10 31,50 +1,42% 30,86 32,17 31,24 31,50 31,52 1.936 970.820.000
6/6/2017 31,51 31,06 -1,55% 30,54 31,81 31,15 31,06 31,43 1.694 873.411.200
5/6/2017 31,50 31,55 +0,22% 31,50 31,94 31,67 31,54 31,69 1.211 569.155.500
2/6/2017 32,11 31,48 -1,63% 31,48 32,42 31,98 31,43 31,48 2.197 1.387.279.700
1/6/2017 32,59 32,00 -0,62% 31,77 33,19 32,47 32,00 32,11 1.508 945.989.800
31/5/2017 32,20 32,20 +0,28% 31,43 32,28 31,87 31,70 32,20 1.988 1.504.000.800
30/5/2017 33,02 32,11 -2,79% 32,11 33,02 32,46 32,10 32,21 1.466 1.034.994.200
29/5/2017 33,07 33,03 +0,40% 32,65 33,22 32,97 33,03 33,20 1.088 586.262.500
26/5/2017 33,42 32,90 -1,97% 32,84 34,05 33,22 32,90 33,00 3.470 2.279.030.400
25/5/2017 32,55 33,56 +2,98% 32,55 34,13 33,55 33,55 33,60 3.640 2.332.663.000
24/5/2017 32,70 32,59 -0,28% 32,49 33,86 33,14 32,58 32,59 4.452 2.818.960.900
23/5/2017 30,88 32,68 +4,78% 30,85 32,70 32,33 32,61 32,68 4.030 3.420.253.400
22/5/2017 29,49 31,19 +5,02% 29,28 31,43 30,19 30,86 31,19 4.251 2.752.603.700
19/5/2017 30,05 29,70 -0,97% 29,57 31,00 29,99 29,70 29,87 4.041 2.379.476.100
18/5/2017 28,10 29,99 -3,57% 28,10 31,33 30,29 29,93 30,00 7.413 4.389.339.000
17/5/2017 31,38 31,10 -0,51% 30,84 31,38 31,08 31,02 31,10 2.451 1.451.792.400
16/5/2017 30,54 31,26 +2,06% 30,22 31,28 30,77 31,20 31,26 2.267 1.168.032.800
15/5/2017 30,91 30,63 -0,87% 30,37 31,36 30,86 30,49 30,63 2.134 987.267.200
12/5/2017 30,22 30,90 +2,39% 30,22 31,23 30,91 30,89 30,90 3.471 1.991.083.500
11/5/2017 29,89 30,18 +1,93% 29,37 30,18 29,86 30,18 30,19 2.428 1.377.009.300
10/5/2017 29,35 29,61 +1,30% 29,35 30,00 29,76 29,61 29,65 1.954 851.231.400
9/5/2017 29,37 29,23 +0,10% 28,95 29,65 29,24 29,22 29,23 1.603 867.978.700
8/5/2017 28,66 29,20 +1,57% 28,64 29,45 29,29 29,20 29,29 2.085 1.071.515.100
5/5/2017 28,55 28,75 0,00% 28,54 29,04 28,89 28,75 28,93 2.036 1.045.643.200
4/5/2017 28,80 28,75 +0,49% 28,33 28,99 28,67 28,75 28,81 2.565 1.279.303.300
3/5/2017 28,79 28,61 -0,21% 28,43 29,08 28,76 28,61 28,66 1.767 948.652.800
2/5/2017 28,63 28,67 -0,17% 28,42 29,03 28,67 28,55 28,67 3.109 1.745.502.800
28/4/2017 28,69 28,72 +0,14% 28,40 28,83 28,64 28,68 28,73 1.552 1.015.742.400
27/4/2017 28,38 28,68 +0,95% 28,21 28,68 28,48 28,54 28,68 1.593 899.708.500
26/4/2017 28,47 28,41 -0,66% 28,26 28,57 28,38 28,41 28,45 2.601 1.532.689.400
25/4/2017 28,42 28,60 +0,11% 28,42 28,93 28,61 28,60 28,63 1.715 951.322.800
24/4/2017 28,48 28,57 +0,95% 28,34 29,06 28,82 28,57 28,81 2.828 1.393.910.100
20/4/2017 28,67 28,30 -0,91% 28,17 28,68 28,34 28,30 28,35 1.539 793.311.100
19/4/2017 28,74 28,56 -0,49% 28,22 28,74 28,46 28,52 28,56 2.079 947.642.000
18/4/2017 28,84 28,70 -1,20% 28,50 28,89 28,70 28,70 28,77 3.222 1.233.369.800
17/4/2017 28,63 29,05 +1,75% 28,47 29,05 28,88 29,01 29,06 1.130 844.176.600
13/4/2017 28,95 28,55 -1,38% 28,22 28,95 28,53 28,55 28,56 1.358 595.342.400
12/4/2017 28,95 28,95 +0,70% 28,55 28,95 28,84 28,94 28,95 2.264 1.725.783.800
11/4/2017 28,84 28,75 0,00% 28,43 28,95 28,72 28,75 28,87 1.635 700.603.900
10/4/2017 28,97 28,75 -0,35% 28,33 29,13 28,68 28,69 28,76 2.185 1.151.230.700
7/4/2017 28,99 28,85 -0,14% 28,63 29,26 28,87 28,85 28,86 3.574 1.691.158.100
6/4/2017 28,93 28,89 +0,31% 28,45 29,03 28,76 28,78 28,89 2.946 1.251.115.600
5/4/2017 29,17 28,80 -1,67% 28,73 29,35 28,99 28,80 29,03 2.662 1.360.180.000
4/4/2017 28,82 29,29 +1,45% 28,74 29,29 29,05 28,98 29,29 1.407 984.003.100
3/4/2017 28,40 28,87 +1,62% 28,40 28,94 28,82 28,87 28,90 738 518.625.200
31/3/2017 28,62 28,41 -1,39% 28,41 29,12 28,66 28,41 28,47 1.617 812.789.700
30/3/2017 28,39 28,81 +1,05% 28,22 29,17 28,83 28,75 28,81 1.895 1.018.580.700
29/3/2017 28,30 28,51 +0,74% 28,03 28,69 28,40 28,50 28,51 1.000 523.553.600
28/3/2017 28,20 28,30 +0,71% 27,66 28,50 28,02 28,30 28,34 1.912 1.317.676.500
27/3/2017 27,99 28,10 0,00% 27,84 28,27 28,05 28,10 28,11 2.174 1.287.361.900
24/3/2017 28,49 28,10 -1,58% 28,10 28,61 28,26 28,10 28,48 949 529.370.800
23/3/2017 28,18 28,55 +1,53% 28,05 29,08 28,68 28,55 28,58 2.535 1.087.300.300
22/3/2017 27,82 28,12 +0,82% 27,65 28,30 28,10 28,10 28,12 3.989 1.701.913.200
21/3/2017 28,33 27,89 -0,75% 27,38 28,54 27,97 27,89 28,10 3.923 1.733.846.600
20/3/2017 27,90 28,10 -0,71% 27,84 28,46 28,11 28,09 28,10 4.715 2.916.121.100
17/3/2017 29,72 28,30 -5,03% 28,17 30,00 28,54 28,30 28,71 3.675 3.041.249.400
16/3/2017 30,05 29,80 0,00% 29,39 30,52 29,87 29,69 29,80 2.321 1.304.060.200
15/3/2017 29,36 29,80 +1,53% 28,75 30,08 29,49 29,78 29,82 2.587 1.400.845.800
14/3/2017 29,40 29,35 -0,94% 29,35 29,75 29,54 29,34 29,49 1.879 880.949.900
13/3/2017 29,55 29,63 +0,27% 29,40 29,84 29,63 29,63 29,80 2.336 1.317.179.300
10/3/2017 29,30 29,55 +0,31% 29,28 29,84 29,61 29,53 29,60 3.393 2.230.102.100
9/3/2017 29,35 29,46 -0,17% 29,19 29,61 29,40 29,45 29,49 2.522 1.445.759.300
8/3/2017 29,80 29,51 -0,81% 29,35 29,93 29,53 29,51 29,63 1.765 952.954.400
7/3/2017 29,36 29,75 +0,51% 29,35 30,13 29,66 29,75 29,86 4.363 2.518.368.700
6/3/2017 29,78 29,60 -0,44% 29,25 29,78 29,44 29,49 29,60 2.841 1.196.548.700
3/3/2017 29,00 29,73 +2,94% 28,96 29,78 29,46 29,51 29,73 2.519 1.081.876.300
2/3/2017 28,96 28,88 +0,10% 28,34 29,11 28,80 28,73 28,88 3.098 1.460.005.600
1/3/2017 28,92 28,85 -0,17% 28,23 29,22 28,83 28,74 28,85 2.577 1.028.979.300
24/2/2017 29,14 28,90 -1,13% 28,16 29,14 28,74 28,76 28,90 2.320 1.408.151.300
23/2/2017 29,24 29,23 +0,52% 28,81 29,89 29,33 29,17 29,24 4.242 2.016.823.400
22/2/2017 28,52 29,08 +1,54% 28,52 29,29 29,03 29,07 29,10 2.553 1.473.882.300
21/2/2017 28,28 28,64 +1,49% 28,28 28,79 28,66 28,60 28,65 3.198 1.404.558.200
20/2/2017 28,56 28,22 -1,23% 28,22 28,69 28,40 28,22 28,39 552 261.578.500
17/2/2017 28,96 28,57 -1,35% 28,40 29,06 28,61 28,57 28,73 2.920 1.362.465.400
16/2/2017 27,94 28,96 +3,28% 27,80 29,19 28,71 28,90 28,96 3.739 3.620.155.000
15/2/2017 26,90 28,04 +4,24% 26,90 28,04 27,54 28,00 28,04 3.614 2.152.618.200
14/2/2017 26,91 26,90 0,00% 26,55 27,46 27,08 26,90 27,20 3.555 1.810.228.000
13/2/2017 25,61 26,90 +5,16% 25,61 27,06 26,67 26,90 26,93 3.703 2.395.904.700
10/2/2017 25,94 25,58 -0,12% 25,32 25,94 25,58 25,58 25,60 4.099 2.899.516.400
9/2/2017 26,08 25,61 -1,27% 25,56 26,28 25,92 25,61 25,75 3.587 2.657.534.200
8/2/2017 25,99 25,94 +0,74% 25,77 26,27 26,05 25,94 26,08 1.987 991.281.200
7/2/2017 25,74 25,75 +0,08% 25,74 26,44 25,98 25,74 25,75 1.865 1.114.594.800
6/2/2017 26,60 25,73 -2,65% 25,68 26,66 26,20 25,72 25,73 2.433 1.330.836.000
3/2/2017 26,83 26,43 -1,49% 26,43 27,31 26,83 26,43 26,56 2.620 1.241.021.300
2/2/2017 26,43 26,83 +1,40% 26,32 27,20 26,92 26,83 27,16 2.046 802.043.300
1/2/2017 26,46 26,46 +0,68% 26,45 27,07 26,66 26,45 26,46 2.021 1.177.144.400
31/1/2017 26,96 26,28 -2,30% 26,28 27,19 26,63 26,28 26,43 3.515 1.448.240.600
30/1/2017 27,58 26,90 -2,36% 26,80 27,66 27,15 26,90 26,95 2.014 830.742.300
27/1/2017 27,34 27,55 +0,18% 27,34 28,15 27,80 27,55 27,56 2.320 1.061.489.900
26/1/2017 26,76 27,50 +2,88% 26,76 27,65 27,28 27,41 27,50 2.547 1.687.607.000
24/1/2017 26,96 26,73 +0,34% 26,29 27,47 26,91 26,73 26,99 2.643 1.069.305.400
23/1/2017 26,15 26,64 +2,46% 25,87 26,76 26,31 26,52 26,64 2.553 1.043.598.300
20/1/2017 26,19 26,00 +0,62% 25,77 26,21 25,96 26,00 26,03 1.637 681.449.400
19/1/2017 26,08 25,84 -0,50% 25,70 26,23 25,88 25,74 25,84 2.759 1.259.775.500
18/1/2017 26,06 25,97 -0,50% 25,81 26,50 26,15 25,95 25,99 2.360 1.630.521.600
17/1/2017 26,50 26,10 -2,36% 26,02 26,55 26,24 26,10 26,11 3.389 1.576.043.600
16/1/2017 27,15 26,73 -2,09% 26,60 27,32 26,80 26,73 26,80 1.028 431.483.000
13/1/2017 27,39 27,30 -1,41% 27,11 27,77 27,37 27,20 27,31 1.906 782.227.300
12/1/2017 28,00 27,69 -0,36% 27,69 28,53 28,05 27,67 27,69 3.151 1.783.056.600
11/1/2017 27,51 27,79 +1,68% 27,04 27,79 27,45 27,50 27,79 1.971 865.981.700
10/1/2017 27,61 27,33 -0,87% 27,14 27,83 27,32 27,33 27,35 1.755 745.058.700
9/1/2017 27,00 27,57 +1,40% 26,92 27,89 27,53 27,46 27,57 1.448 939.102.100
6/1/2017 27,49 27,19 -1,88% 27,12 27,68 27,34 27,19 27,27 2.479 1.088.175.100
5/1/2017 28,02 27,71 -1,11% 27,39 28,02 27,68 27,69 27,71 3.706 1.459.143.900
4/1/2017 27,40 28,02 +2,11% 27,21 28,02 27,59 28,02 28,04 3.206 1.320.579.100
3/1/2017 27,04 27,44 +1,97% 26,78 27,87 27,47 27,44 27,50 1.805 852.406.700
2/1/2017 26,89 26,91 +0,04% 26,66 27,00 26,83 26,76 26,91 323 144.642.300
29/12/2016 26,87 26,90 +0,22% 26,40 27,02 26,80 26,89 26,94 1.493 698.115.900
28/12/2016 26,06 26,84 +3,87% 25,93 27,06 26,60 26,68 26,84 2.566 947.605.300
27/12/2016 26,36 25,84 -1,45% 25,84 26,36 26,08 25,84 25,89 882 373.491.500
26/12/2016 25,63 26,22 +2,42% 25,62 26,22 26,05 26,07 26,22 467 273.286.300
23/12/2016 25,98 25,60 -0,31% 25,32 26,09 25,69 25,57 25,70 2.356 1.116.865.700
22/12/2016 25,61 25,68 +0,27% 25,40 25,96 25,67 25,53 25,68 2.109 1.070.474.000
21/12/2016 26,05 25,61 -1,69% 25,57 26,13 25,74 25,61 25,84 3.001 2.093.532.700
20/12/2016 26,50 26,05 -1,70% 26,00 26,81 26,16 26,00 26,05 1.874 1.108.859.900
19/12/2016 27,01 26,50 -1,56% 26,26 27,07 26,45 26,42 26,50 2.120 1.320.929.400
16/12/2016 26,49 26,92 +1,05% 26,49 27,61 27,11 26,92 27,32 3.116 1.936.411.300
15/12/2016 26,57 26,64 +0,15% 25,92 26,78 26,20 26,58 26,60 3.316 2.068.964.500
14/12/2016 26,71 26,60 -1,48% 26,60 27,24 26,91 26,58 26,60 2.819 1.340.822.600
13/12/2016 25,65 27,00 +5,39% 25,62 27,39 26,64 27,00 27,05 4.163 3.920.227.400
12/12/2016 27,10 25,62 -5,50% 25,50 27,24 26,07 25,62 25,72 3.059 1.717.627.200
9/12/2016 27,03 27,11 +0,04% 26,70 27,15 26,96 26,73 27,11 1.715 1.081.109.700
8/12/2016 27,02 27,10 +0,89% 26,83 27,53 27,22 27,10 27,14 2.545 1.365.209.400
7/12/2016 27,77 26,86 -1,97% 26,86 27,84 27,28 26,86 27,24 2.715 1.580.740.200
6/12/2016 26,90 27,40 +1,67% 26,48 27,51 27,12 27,36 27,40 2.428 1.002.899.700
5/12/2016 27,00 26,95 -0,63% 26,48 27,37 26,78 26,82 26,95 1.957 820.256.600
2/12/2016 27,50 27,12 -1,09% 27,03 27,96 27,32 27,12 27,16 2.055 910.777.300
1/12/2016 28,50 27,42 -4,19% 27,14 28,55 27,69 27,42 27,52 3.147 1.446.667.600
30/11/2016 28,47 28,62 +0,49% 28,26 29,06 28,59 28,61 28,62 3.388 2.737.237.200
29/11/2016 28,44 28,48 -0,18% 28,20 28,63 28,44 28,43 28,48 1.480 711.520.500
28/11/2016 28,00 28,53 +1,78% 27,76 28,64 28,31 28,50 28,53 2.062 891.346.400
25/11/2016 28,20 28,03 -0,74% 27,89 28,61 28,12 28,03 28,09 1.145 517.293.800
24/11/2016 28,44 28,24 -0,21% 28,00 28,78 28,41 28,20 28,24 743 386.774.500
23/11/2016 28,59 28,30 -0,42% 28,08 28,59 28,26 28,30 28,32 1.834 949.646.300
22/11/2016 29,33 28,42 -3,04% 28,23 29,68 28,71 28,42 28,64 5.612 2.774.081.700
21/11/2016 30,22 29,31 -1,64% 28,80 30,30 29,51 29,28 29,31 3.768 1.641.888.300
18/11/2016 29,88 29,80 +0,81% 29,73 30,41 29,91 29,80 29,88 2.611 1.414.921.500
17/11/2016 30,00 29,56 -0,20% 29,26 30,00 29,58 29,56 29,59 2.534 1.412.249.800
16/11/2016 28,86 29,62 +4,48% 28,50 30,07 29,42 29,62 29,67 7.381 4.347.444.700
14/11/2016 27,67 28,35 +1,29% 27,59 29,09 28,46 28,34 28,35 4.227 2.891.433.400
11/11/2016 28,35 27,99 -1,27% 27,39 29,35 28,19 27,99 28,01 4.904 2.795.966.600
10/11/2016 30,10 28,35 -5,53% 28,27 30,51 29,18 28,35 28,89 6.347 4.293.141.500
9/11/2016 29,87 30,01 -0,27% 29,15 30,53 29,99 29,85 30,01 3.391 2.251.149.600
8/11/2016 29,93 30,09 +0,80% 29,81 30,09 29,99 29,99 30,09 2.201 1.307.461.700
7/11/2016 29,87 29,85 +0,91% 29,57 30,21 29,93 29,85 29,92 2.139 1.195.408.400
4/11/2016 29,79 29,58 0,00% 29,26 30,09 29,73 29,58 29,59 3.379 1.884.787.900
3/11/2016 29,90 29,58 -1,73% 29,11 30,21 29,80 29,58 29,77 3.373 1.761.769.900
1/11/2016 30,18 30,10 -0,56% 29,90 30,66 30,29 30,08 30,10 3.252 1.501.046.600
31/10/2016 30,65 30,27 -0,43% 30,07 30,79 30,36 30,27 30,33 3.013 1.481.388.200
28/10/2016 30,88 30,40 -2,41% 30,15 31,13 30,53 30,40 30,41 2.644 1.168.257.600
27/10/2016 31,39 31,15 -0,45% 30,97 31,49 31,15 31,13 31,16 3.550 1.988.496.600
26/10/2016 31,22 31,29 -0,41% 31,04 31,59 31,31 31,27 31,29 1.818 810.523.900
25/10/2016 31,50 31,42 -0,29% 30,90 31,67 31,37 31,42 31,43 1.963 993.392.900
24/10/2016 31,90 31,51 -0,28% 31,26 31,90 31,48 31,50 31,51 2.209 1.220.006.700
21/10/2016 31,42 31,60 +0,29% 31,23 32,00 31,56 31,59 31,61 2.238 2.942.066.900
20/10/2016 31,45 31,51 +0,25% 31,13 31,85 31,53 31,51 31,52 2.979 1.707.854.300
19/10/2016 31,08 31,43 +0,96% 31,03 31,98 31,56 31,43 31,44 2.869 1.317.291.600
18/10/2016 31,03 31,13 +0,87% 30,58 31,35 30,89 31,13 31,14 2.846 2.085.445.600
17/10/2016 30,67 30,86 -0,13% 30,67 31,21 30,94 30,86 30,87 2.747 1.449.113.700
14/10/2016 31,09 30,90 +0,49% 30,75 31,69 31,10 30,90 30,91 3.876 1.775.619.200
13/10/2016 31,21 30,75 -1,47% 30,51 31,21 30,84 30,75 30,86 5.780 3.156.346.400
11/10/2016 31,34 31,21 -0,19% 31,00 31,71 31,30 31,20 31,21 2.643 1.583.267.700
10/10/2016 31,00 31,27 +2,16% 30,76 31,38 31,03 31,27 31,28 3.014 1.808.044.800
7/10/2016 30,64 30,61 -0,10% 30,46 31,27 30,75 30,61 30,64 3.447 2.627.545.200
6/10/2016 30,08 30,64 +1,59% 30,08 30,80 30,59 30,64 30,67 2.626 1.219.924.100
5/10/2016 30,42 30,16 -0,36% 29,85 30,50 30,16 30,16 30,25 1.919 905.022.200
4/10/2016 30,20 30,27 +0,77% 29,97 30,92 30,40 30,27 30,31 2.341 1.212.124.900
3/10/2016 29,60 30,04 +0,74% 29,60 30,28 29,95 30,04 30,05 2.091 1.533.566.600
30/9/2016 29,85 29,82 +0,17% 29,71 30,35 29,96 29,82 29,90 2.772 1.707.629.900
29/9/2016 29,54 29,77 +1,40% 29,45 29,99 29,73 29,77 29,78 3.176 1.503.531.400
28/9/2016 29,64 29,36 -0,81% 29,22 29,95 29,50 29,36 29,60 3.703 1.608.137.800
27/9/2016 29,87 29,60 -0,50% 29,22 29,93 29,57 29,58 29,60 3.123 1.452.867.700
26/9/2016 30,15 29,75 -0,83% 29,55 30,15 29,75 29,67 29,75 2.144 1.381.744.700
23/9/2016 29,71 30,00 +0,44% 29,63 30,44 29,99 29,98 30,00 3.015 2.311.861.900
22/9/2016 29,73 29,87 +1,12% 29,60 30,12 29,80 29,87 29,88 4.708 2.332.521.200
21/9/2016 29,61 29,54 -0,81% 29,51 30,34 29,74 29,54 29,60 2.941 1.266.215.600
20/9/2016 29,62 29,78 +0,37% 29,58 30,12 29,84 29,78 29,79 1.775 857.433.600
19/9/2016 29,65 29,67 -0,44% 29,51 30,10 29,78 29,67 29,73 2.487 1.132.279.900
16/9/2016 29,81 29,80 -0,07% 29,59 29,99 29,79 29,74 29,80 1.968 1.259.328.500
15/9/2016 29,78 29,82 -0,43% 29,77 30,12 29,91 29,81 29,98 2.714 1.413.023.500
14/9/2016 29,88 29,95 -0,73% 29,72 30,45 29,96 29,83 29,95 4.112 3.593.197.300
13/9/2016 29,95 30,17 0,00% 29,62 30,45 30,14 30,11 30,17 6.056 3.458.494.200
12/9/2016 29,98 30,17 +0,87% 29,68 30,57 30,23 30,01 30,17 6.825 3.652.145.500
9/9/2016 29,67 29,91 +0,37% 29,24 30,20 29,77 29,86 29,91 4.070 1.908.599.900
8/9/2016 29,93 29,80 0,00% 29,23 29,93 29,56 29,77 29,80 3.104 1.593.411.700
6/9/2016 29,47 29,80 +2,05% 29,01 29,95 29,54 29,79 29,80 2.772 1.891.667.700
5/9/2016 28,93 29,20 +0,93% 28,93 29,55 29,15 29,07 29,20 1.319 682.155.300
2/9/2016 28,01 28,93 +3,32% 28,01 28,97 28,75 28,80 28,93 2.519 1.905.358.700
1/9/2016 27,58 28,00 +1,63% 27,55 28,43 28,05 28,00 28,10 4.063 2.202.439.000
31/8/2016 27,64 27,55 -0,25% 27,49 28,10 27,70 27,51 27,55 2.917 1.714.492.600
30/8/2016 27,18 27,62 +1,66% 27,09 27,93 27,53 27,57 27,62 1.807 749.601.300
29/8/2016 26,80 27,17 +1,57% 26,60 27,17 26,91 26,94 27,17 1.457 802.486.900
26/8/2016 26,37 26,75 +0,30% 26,27 26,96 26,62 26,75 26,80 4.076 1.776.079.000
25/8/2016 27,00 26,67 -0,67% 26,31 27,25 26,60 26,50 26,67 2.716 999.584.800
24/8/2016 26,35 26,85 +1,94% 26,06 27,36 26,65 26,80 26,85 2.098 1.690.311.000
23/8/2016 26,33 26,34 +0,15% 26,20 26,67 26,43 26,25 26,34 2.770 1.062.033.000
22/8/2016 27,21 26,30 -3,66% 26,23 27,26 26,49 26,30 26,37 2.270 1.307.937.400
19/8/2016 27,79 27,30 -1,59% 27,25 27,93 27,55 27,30 27,47 2.044 1.606.955.700
18/8/2016 27,61 27,74 +0,62% 27,45 28,01 27,73 27,68 27,74 2.233 1.250.787.700
17/8/2016 27,87 27,57 -1,01% 27,26 27,98 27,44 27,57 27,63 2.186 1.323.790.100
16/8/2016 27,80 27,85 -0,39% 27,79 28,29 28,02 27,85 28,01 1.634 1.715.824.300
15/8/2016 28,36 27,96 -0,50% 27,75 28,47 27,99 27,96 28,05 2.116 1.066.801.600
12/8/2016 28,35 28,10 -0,53% 27,94 28,95 28,24 28,00 28,10 3.281 1.376.315.800
11/8/2016 27,86 28,25 +0,89% 27,61 28,43 28,03 28,25 28,30 2.886 1.471.586.000
10/8/2016 27,65 28,00 +1,86% 27,25 28,00 27,66 27,84 28,00 2.444 1.125.325.800
9/8/2016 27,65 27,49 -0,04% 27,40 28,04 27,53 27,49 27,55 1.855 1.496.843.100
8/8/2016 28,24 27,50 -1,79% 27,50 28,24 27,74 27,46 27,61 1.693 696.939.700
5/8/2016 27,82 28,00 +0,94% 27,71 28,05 27,87 27,85 28,00 1.575 688.264.500
4/8/2016 27,55 27,74 +0,14% 27,55 28,75 28,00 27,68 27,74 2.316 1.352.568.500
3/8/2016 27,88 27,70 -1,07% 27,22 28,22 27,76 27,68 27,70 3.261 1.654.013.800
2/8/2016 29,59 28,00 -4,83% 27,46 29,59 28,15 27,98 28,00 5.678 3.594.238.100
1/8/2016 28,18 29,42 +4,70% 28,18 29,80 29,28 29,34 29,42 4.980 3.427.134.300
29/7/2016 27,01 28,10 +2,74% 27,01 29,04 28,34 28,10 28,39 3.288 1.855.447.100
28/7/2016 28,00 27,35 -1,55% 27,16 28,03 27,44 27,35 27,37 1.323 754.377.400
27/7/2016 28,33 27,78 -2,29% 27,78 28,52 28,01 27,78 27,84 1.327 616.684.400
26/7/2016 28,70 28,43 -1,35% 28,34 29,00 28,64 28,38 28,43 1.210 616.033.400
25/7/2016 29,06 28,82 -0,03% 28,08 29,06 28,68 28,82 28,98 1.066 680.104.000
22/7/2016 28,79 28,83 +0,10% 28,66 29,28 28,94 28,83 29,10 1.156 747.652.500
21/7/2016 28,78 28,80 0,00% 28,36 28,92 28,61 28,75 28,80 2.160 1.079.175.100
20/7/2016 28,80 28,80 -0,35% 28,52 28,88 28,74 28,80 28,82 1.479 1.147.779.700
19/7/2016 28,94 28,90 +0,14% 28,49 28,98 28,74 28,89 28,90 1.608 850.047.800
18/7/2016 28,15 28,86 +2,60% 28,15 28,92 28,76 28,86 28,95 1.364 747.807.500
15/7/2016 28,25 28,13 +0,29% 27,93 28,43 28,15 27,98 28,13 1.737 1.150.288.800
14/7/2016 27,75 28,05 +1,37% 27,75 28,53 27,96 28,04 28,05 3.623 1.937.533.000
13/7/2016 27,08 27,67 +2,52% 26,84 27,98 27,45 27,67 27,68 2.943 1.853.467.000
12/7/2016 27,27 26,99 -0,04% 26,56 27,47 26,97 26,99 27,00 1.918 790.684.700
11/7/2016 26,60 27,00 +2,27% 26,59 27,27 27,01 26,95 27,00 1.956 2.054.180.000
8/7/2016 26,37 26,40 +0,99% 26,16 26,59 26,37 26,40 26,42 3.607 1.514.622.500
7/7/2016 26,06 26,14 +0,93% 25,73 26,20 26,06 25,94 26,14 2.735 1.515.730.400
6/7/2016 26,00 25,90 -0,19% 25,16 26,00 25,63 25,90 25,91 2.669 1.589.060.100
5/7/2016 26,47 25,95 -2,08% 25,85 26,61 26,04 25,95 26,14 2.150 1.260.825.400
4/7/2016 26,80 26,50 -0,56% 26,47 26,95 26,60 26,50 26,52 762 640.328.100
1/7/2016 26,63 26,65 -0,37% 26,42 26,75 26,55 26,63 26,65 1.904 2.135.712.100
30/6/2016 26,51 26,75 +0,75% 26,34 27,05 26,65 26,55 26,75 3.260 1.936.937.800
29/6/2016 26,86 26,55 -0,26% 26,34 26,98 26,56 26,55 26,60 3.197 2.120.087.900
28/6/2016 26,22 26,62 +2,19% 26,15 27,05 26,58 26,62 26,64 4.966 2.431.050.400
27/6/2016 27,01 26,05 -3,30% 25,96 27,20 26,26 25,91 26,16 3.365 1.735.584.700
24/6/2016 26,94 26,94 -1,86% 26,54 27,49 27,02 26,94 26,99 2.427 1.251.610.100
23/6/2016 27,00 27,45 +2,12% 27,00 27,53 27,28 27,43 27,45 1.653 826.498.000
22/6/2016 26,41 26,88 +1,43% 26,41 27,33 26,83 26,85 26,88 2.230 1.357.976.500
21/6/2016 26,40 26,50 -0,41% 26,26 26,98 26,58 26,50 26,66 2.236 1.635.656.300
20/6/2016 26,25 26,61 +1,56% 26,10 26,78 26,57 26,53 26,61 2.034 1.114.273.700
17/6/2016 26,46 26,20 -0,68% 26,01 26,58 26,20 26,10 26,30 1.495 1.388.664.400
16/6/2016 26,14 26,38 +0,04% 25,80 26,39 26,10 26,30 26,38 2.240 1.207.933.700
15/6/2016 26,53 26,37 +0,15% 26,04 26,56 26,29 26,37 26,39 3.335 2.375.124.300
14/6/2016 26,42 26,33 -0,79% 25,89 26,47 26,21 26,33 26,35 4.107 2.394.356.200
13/6/2016 26,04 26,54 +1,92% 25,72 26,54 26,15 26,30 26,54 3.159 1.357.496.100
10/6/2016 26,52 26,04 -1,85% 26,04 26,56 26,31 26,03 26,05 2.434 993.448.500
9/6/2016 26,77 26,53 -0,45% 26,08 26,89 26,56 26,52 26,53 2.616 1.256.377.900
8/6/2016 26,63 26,65 +0,57% 26,41 26,76 26,60 26,65 26,68 2.446 1.651.297.500
7/6/2016 26,30 26,50 +0,53% 26,18 26,64 26,46 26,50 26,51 2.361 1.119.812.300
6/6/2016 26,19 26,36 +0,23% 25,91 26,68 26,25 26,36 26,51 2.188 1.286.936.900
3/6/2016 26,50 26,30 0,00% 25,78 26,74 26,11 26,21 26,30 3.101 1.764.732.100
2/6/2016 25,94 26,30 +1,82% 25,61 26,48 26,03 26,30 26,31 3.330 1.826.190.200
1/6/2016 26,40 25,83 -2,16% 25,58 26,57 25,96 25,82 25,83 2.404 1.252.336.200
31/5/2016 26,13 26,40 +1,42% 25,83 26,75 26,35 26,37 26,45 1.868 1.878.906.900
30/5/2016 26,23 26,03 -0,23% 25,94 26,46 26,13 26,03 26,26 985 421.871.300
27/5/2016 25,98 26,09 +1,24% 25,70 26,35 26,09 26,09 26,20 1.801 840.335.800
25/5/2016 26,45 25,77 -1,90% 25,57 26,81 25,94 25,71 25,77 1.570 720.303.500
24/5/2016 25,99 26,27 +1,19% 25,61 26,74 26,25 26,27 26,45 3.513 1.682.052.000
23/5/2016 25,95 25,96 -0,23% 25,54 26,24 25,93 25,96 25,97 2.738 1.304.160.800
20/5/2016 26,38 26,02 +0,08% 25,82 26,70 26,21 26,02 26,21 1.953 875.672.100
19/5/2016 26,04 26,00 -0,88% 25,71 26,43 25,99 25,98 26,00 2.349 906.776.300
18/5/2016 25,90 26,23 +0,58% 25,47 26,73 26,10 26,18 26,23 2.560 1.544.646.300
17/5/2016 26,20 26,08 -0,76% 25,45 26,53 26,03 25,77 26,08 4.147 1.851.917.600
16/5/2016 26,95 26,28 -2,70% 26,22 27,12 26,58 26,28 26,40 1.582 823.515.900
13/5/2016 27,38 27,01 -1,39% 26,60 27,50 27,03 27,01 27,11 2.627 1.256.141.200
12/5/2016 26,61 27,39 +3,55% 26,61 27,78 27,32 27,19 27,39 2.592 1.604.671.700
11/5/2016 26,20 26,45 +2,24% 26,10 26,78 26,53 26,39 26,45 2.769 1.442.165.200
10/5/2016 25,65 25,87 +1,45% 25,09 26,00 25,60 25,86 25,87 2.825 1.354.261.600
9/5/2016 26,01 25,50 -2,11% 25,27 26,16 25,53 25,43 25,50 3.030 2.547.723.900
6/5/2016 25,91 26,05 +0,39% 25,00 26,36 25,79 25,80 26,05 3.266 1.600.362.800
5/5/2016 27,70 25,95 -5,70% 25,90 27,96 26,60 25,95 25,97 2.852 1.928.067.300
4/5/2016 28,20 27,52 -0,79% 27,40 28,26 27,58 27,52 27,56 3.716 2.758.419.700
3/5/2016 27,78 27,74 +0,33% 27,60 28,10 27,74 27,65 27,74 3.195 1.870.631.100
2/5/2016 27,81 27,65 -0,18% 27,53 28,19 27,80 27,61 27,65 2.576 1.764.910.000
29/4/2016 27,55 27,70 +1,02% 27,27 27,97 27,61 27,70 27,74 3.607 1.835.459.400
28/4/2016 28,62 27,42 -4,59% 27,04 28,62 27,51 27,22 27,42 4.676 2.055.652.800
27/4/2016 28,10 28,74 +3,23% 27,66 28,87 28,22 28,62 28,74 2.868 1.768.883.800
26/4/2016 27,98 27,84 +1,27% 27,42 28,57 27,99 27,84 27,99 2.691 1.125.590.400
25/4/2016 29,67 27,49 -8,21% 27,24 29,67 28,04 27,49 27,57 7.843 3.802.092.400
22/4/2016 29,00 29,95 +2,29% 28,50 30,49 29,80 29,80 29,95 2.641 1.334.106.000
20/4/2016 29,56 29,28 -1,91% 29,10 29,95 29,44 29,18 29,30 3.059 1.567.577.500
19/4/2016 30,48 29,85 -1,39% 29,78 31,11 30,18 29,78 29,98 2.520 1.360.816.700
18/4/2016 29,68 30,27 +2,61% 29,41 30,70 30,01 30,27 30,36 2.635 1.403.082.900
15/4/2016 29,63 29,50 -0,44% 29,14 30,14 29,57 29,48 29,50 4.200 2.344.267.900
14/4/2016 29,48 29,63 +1,33% 29,19 30,50 29,81 29,63 29,67 5.753 2.592.056.100
13/4/2016 29,89 29,24 -1,55% 28,92 30,79 29,56 29,02 29,24 4.835 2.327.459.100
12/4/2016 29,88 29,70 +2,03% 29,29 30,15 29,58 29,69 29,70 3.513 2.088.949.200
11/4/2016 28,94 29,11 +1,43% 28,71 29,65 29,25 29,11 29,19 3.128 1.493.376.100
8/4/2016 28,58 28,70 +3,02% 28,25 28,94 28,64 28,70 28,73 2.835 1.160.596.800
7/4/2016 28,01 27,86 -0,61% 27,40 28,13 27,67 27,71 27,86 4.394 1.996.505.700
6/4/2016 27,41 28,03 +1,74% 27,36 28,09 27,87 27,92 28,03 2.154 1.206.383.400
5/4/2016 27,92 27,55 -2,10% 27,25 28,28 27,67 27,55 27,70 3.208 1.454.982.900
4/4/2016 28,99 28,14 -3,10% 27,03 29,00 27,71 27,91 28,14 3.423 1.492.223.200
1/4/2016 26,94 29,04 +6,61% 26,85 29,04 28,38 29,00 29,04 3.112 1.874.801.200
31/3/2016 27,84 27,24 -2,01% 27,08 27,85 27,27 27,24 27,28 2.616 1.391.765.200
30/3/2016 28,40 27,80 -2,08% 27,50 28,59 27,91 27,73 27,80 2.297 989.858.000
29/3/2016 27,29 28,39 +4,61% 27,26 28,67 28,12 28,20 28,39 5.065 2.899.928.400
28/3/2016 27,54 27,14 +0,59% 26,80 27,59 27,27 27,12 27,28 1.919 1.122.779.000
24/3/2016 27,03 26,98 -0,63% 26,59 27,20 26,87 26,83 26,98 1.674 626.510.000
23/3/2016 27,30 27,15 -1,45% 26,64 27,43 26,95 27,00 27,15 2.143 964.328.100
22/3/2016 28,50 27,55 -3,33% 27,16 28,80 27,67 27,55 27,56 3.422 1.894.225.800
21/3/2016 28,61 28,50 +1,06% 28,25 28,90 28,62 28,49 28,62 3.069 1.846.064.600
18/3/2016 28,67 28,20 -2,12% 26,53 28,67 27,42 28,14 28,20 7.329 3.695.183.500
17/3/2016 27,23 28,81 +10,00% 26,65 29,83 28,48 28,81 28,89 5.729 2.816.719.800
16/3/2016 25,73 26,19 +0,69% 25,15 26,55 25,91 26,19 26,29 3.394 2.022.059.900
15/3/2016 27,63 26,01 -8,09% 25,94 27,63 26,38 26,01 26,02 6.300 2.771.746.200
14/3/2016 28,48 28,30 -0,63% 27,80 28,65 28,28 27,81 28,30 3.245 1.888.232.400
11/3/2016 27,75 28,48 +2,59% 27,20 28,79 28,46 28,48 28,55 4.168 2.608.296.600
10/3/2016 27,66 27,76 +0,25% 25,70 28,28 27,12 27,76 28,01 6.069 2.878.480.700
9/3/2016 27,27 27,69 +2,37% 27,12 28,23 27,74 27,50 27,69 3.580 2.039.228.000
8/3/2016 26,50 27,05 +2,66% 26,30 27,49 26,96 27,04 27,10 4.005 2.419.085.500
7/3/2016 25,53 26,35 +3,13% 25,32 26,91 26,33 26,32 26,35 3.727 1.490.053.700
4/3/2016 26,90 25,55 -0,58% 24,37 26,90 25,60 25,53 25,55 4.594 2.540.193.500
3/3/2016 25,35 25,70 +2,02% 24,71 26,80 25,93 25,70 25,77 5.659 3.173.795.900
2/3/2016 24,39 25,19 +3,20% 24,08 25,20 24,87 24,78 25,19 3.303 1.677.583.900
1/3/2016 23,73 24,41 +3,30% 23,50 24,43 24,09 24,18 24,41 2.436 893.245.400
29/2/2016 22,99 23,63 +4,05% 22,60 23,91 23,56 23,56 23,65 2.405 1.295.815.700
26/2/2016 23,50 22,71 -2,03% 22,45 23,77 22,76 22,71 22,90 2.094 836.014.800
25/2/2016 23,09 23,18 +0,35% 22,66 23,73 23,09 23,02 23,18 2.480 978.864.400
24/2/2016 23,60 23,10 -3,75% 22,80 23,84 23,05 23,10 23,37 5.326 1.972.583.700
23/2/2016 25,40 24,00 -5,44% 23,62 25,45 24,10 24,00 24,01 4.624 2.078.759.100
22/2/2016 24,49 25,38 +5,09% 24,11 25,38 24,85 25,21 25,38 2.798 1.324.863.800
19/2/2016 24,36 24,15 -0,86% 23,83 24,79 24,34 24,15 24,38 2.745 975.734.100
18/2/2016 23,78 24,36 +2,40% 23,30 24,53 24,19 24,09 24,36 3.111 1.435.116.800
17/2/2016 22,97 23,79 +4,53% 22,32 23,79 23,25 23,73 23,79 6.749 3.051.047.100
16/2/2016 23,34 22,76 -1,90% 22,75 23,57 22,97 22,76 22,90 4.672 1.929.480.900
15/2/2016 24,06 23,20 -2,07% 23,20 24,13 23,56 23,20 23,37 2.274 873.083.900
12/2/2016 23,90 23,69 -1,00% 23,59 24,43 23,88 23,68 23,69 3.878 1.468.583.300
11/2/2016 23,75 23,93 +0,08% 23,38 24,04 23,83 23,86 23,93 4.544 1.885.866.100
10/2/2016 23,47 23,91 +1,53% 23,23 24,09 23,73 23,83 23,91 3.459 1.264.815.900
5/2/2016 25,38 23,55 -6,73% 23,36 25,38 24,01 23,55 23,60 5.290 2.475.587.200
4/2/2016 26,93 25,25 -5,15% 24,43 26,93 25,00 24,90 25,25 6.200 2.821.225.300
3/2/2016 25,08 26,62 +6,91% 24,60 26,62 25,30 26,07 26,62 3.804 1.441.730.900
2/2/2016 26,19 24,90 -5,68% 24,90 26,22 25,42 24,90 25,15 3.550 1.534.308.400
1/2/2016 26,93 26,40 +0,88% 25,68 26,93 26,17 26,37 26,40 4.288 1.845.192.900
29/1/2016 25,28 26,17 +4,68% 25,00 26,33 25,87 26,17 26,18 8.351 4.065.133.800
28/1/2016 24,66 25,00 +2,54% 24,23 25,03 24,73 24,81 25,10 4.195 1.628.274.100
27/1/2016 24,00 24,38 +1,54% 23,99 25,05 24,54 24,28 24,38 5.073 2.108.527.200
26/1/2016 22,98 24,01 +4,39% 22,62 24,20 23,67 24,01 24,03 7.835 2.748.345.500
22/1/2016 23,15 23,00 +1,14% 22,81 24,02 23,05 23,00 23,01 9.166 4.154.781.500
21/1/2016 23,84 22,74 -4,85% 22,74 23,84 23,08 22,74 22,95 5.890 2.184.775.500
20/1/2016 25,10 23,90 -5,53% 23,48 25,26 24,01 23,85 24,10 6.495 2.756.593.900
19/1/2016 25,76 25,30 +1,20% 24,87 25,76 25,41 25,04 25,30 3.234 2.697.192.800
18/1/2016 25,98 25,00 -3,74% 25,00 26,03 25,53 25,00 25,56 1.906 706.066.800
15/1/2016 26,59 25,97 -2,77% 25,54 26,62 26,02 25,88 25,97 4.186 1.885.194.300
14/1/2016 26,85 26,71 -0,52% 26,56 27,06 26,73 26,71 26,93 2.070 880.431.000
13/1/2016 27,30 26,85 -0,26% 26,70 27,55 27,06 26,85 26,90 2.523 1.609.736.400
12/1/2016 26,20 26,92 +3,74% 26,20 27,15 26,92 26,92 26,93 5.357 2.510.902.600
11/1/2016 27,35 25,95 -4,70% 25,95 27,35 26,49 25,95 25,98 3.798 2.138.281.600
8/1/2016 28,04 27,23 -1,87% 26,93 28,05 27,44 27,01 27,29 3.876 1.925.557.900
7/1/2016 28,81 27,75 -4,11% 27,75 28,81 28,10 27,75 28,23 2.283 1.323.292.600
6/1/2016 29,37 28,94 -1,90% 28,68 29,45 29,06 28,89 28,94 3.864 1.506.512.400
5/1/2016 28,91 29,50 +3,04% 28,63 29,97 29,52 29,47 29,72 3.021 1.269.399.500
4/1/2016 28,78 28,63 -0,56% 28,22 29,38 28,94 28,63 28,94 2.211 970.359.200
30/12/2015 29,03 28,79 -0,83% 28,41 29,71 28,91 28,79 28,80 1.867 1.147.517.000
29/12/2015 29,51 29,03 -1,76% 29,01 29,99 29,36 29,03 29,12 1.342 635.200.300
28/12/2015 30,21 29,55 -2,57% 29,38 30,45 29,64 29,55 29,56 1.673 756.590.700
23/12/2015 30,00 30,33 +1,54% 29,73 30,33 29,98 30,11 30,33 1.959 790.461.400
22/12/2015 30,00 29,87 +0,20% 29,21 30,15 29,73 29,61 29,87 2.159 1.120.499.900
21/12/2015 30,47 29,81 -1,49% 29,81 31,04 30,24 29,81 30,07 2.769 1.861.503.000
18/12/2015 31,74 30,26 -4,69% 29,93 31,74 30,30 30,00 30,26 2.675 2.054.709.900
17/12/2015 30,91 31,75 +3,42% 30,91 32,10 31,73 31,40 31,78 3.809 1.989.159.900
16/12/2015 31,11 30,70 -2,35% 30,70 31,52 30,98 30,70 30,76 2.384 1.524.976.800
15/12/2015 31,84 31,44 -1,13% 31,09 32,04 31,50 31,12 31,44 2.659 1.377.186.800
14/12/2015 32,25 31,80 -2,03% 31,69 32,67 32,14 31,77 31,80 1.399 708.840.400
11/12/2015 32,97 32,46 -1,67% 32,14 33,39 32,64 32,46 32,60 2.850 1.965.826.300
10/12/2015 33,85 33,01 -2,45% 33,01 34,00 33,37 33,01 33,45 1.696 1.059.434.500
9/12/2015 33,61 33,84 +1,38% 33,41 34,29 33,73 33,70 33,84 2.026 1.368.282.200
8/12/2015 35,12 33,38 -4,49% 33,21 35,12 33,78 33,30 33,38 2.183 1.355.102.900
7/12/2015 35,50 34,95 -1,55% 34,67 35,74 35,30 34,85 34,95 3.669 2.983.275.800
4/12/2015 35,50 35,50 +0,03% 34,94 36,00 35,45 35,40 35,50 3.013 3.004.782.800
3/12/2015 35,20 35,49 +2,37% 35,06 35,90 35,54 35,49 35,69 3.511 2.698.872.400
2/12/2015 34,80 34,67 -0,37% 34,17 35,78 34,91 34,67 34,88 2.828 2.023.488.800
1/12/2015 33,25 34,80 +6,95% 33,25 34,87 34,35 34,70 34,80 3.772 2.398.582.900
30/11/2015 34,01 32,54 -4,29% 32,54 35,48 33,83 32,20 32,54 3.596 3.249.454.600
27/11/2015 34,80 34,00 -1,73% 33,85 34,80 34,04 34,00 34,18 1.965 1.068.011.400
26/11/2015 34,76 34,60 +0,26% 34,21 35,10 34,62 34,51 34,70 1.633 940.846.600
25/11/2015 35,20 34,51 -2,65% 34,51 35,44 34,81 34,51 34,60 2.382 1.295.676.600
24/11/2015 34,87 35,45 +2,01% 34,83 35,47 35,21 35,21 35,45 2.036 1.236.934.100
23/11/2015 34,44 34,75 +1,61% 34,44 35,47 34,99 34,69 34,75 3.955 2.611.380.800
19/11/2015 34,55 34,20 -0,06% 34,20 35,10 34,60 34,20 34,45 2.839 1.685.211.500
18/11/2015 35,00 34,22 -2,26% 34,03 35,14 34,38 34,22 34,37 3.813 2.408.490.700
17/11/2015 34,00 35,01 +2,97% 34,00 35,48 35,11 35,01 35,14 3.398 1.991.077.200
16/11/2015 33,47 34,00 +2,32% 33,42 34,53 34,23 34,00 34,35 2.777 2.396.390.900
13/11/2015 34,17 33,23 -2,26% 32,62 34,17 33,35 33,18 33,50 2.603 1.485.882.200
12/11/2015 33,55 34,00 +0,74% 33,52 35,11 34,40 33,95 34,00 4.836 2.588.396.000
11/11/2015 31,86 33,75 +5,97% 31,86 33,75 33,14 33,74 33,75 3.071 2.187.241.900
10/11/2015 32,42 31,85 -1,73% 31,30 32,69 31,91 31,85 32,20 2.021 1.157.171.500
9/11/2015 33,18 32,41 -2,44% 32,40 33,81 32,95 32,41 32,77 2.449 1.244.199.000
6/11/2015 33,29 33,22 -0,24% 32,70 33,89 33,32 33,22 33,56 2.864 2.039.243.700
5/11/2015 31,41 33,30 +6,22% 31,41 33,43 32,72 33,19 33,30 4.530 2.582.469.800
4/11/2015 32,37 31,35 -3,12% 31,04 32,38 31,52 31,34 31,45 8.130 4.193.235.600
3/11/2015 32,10 32,36 +0,09% 31,65 32,71 32,17 32,36 32,42 4.512 2.240.195.100
30/10/2015 32,80 32,33 -0,83% 32,07 33,01 32,39 32,31 32,33 3.751 4.116.142.400
29/10/2015 33,50 32,60 -4,17% 32,60 33,96 33,12 32,53 32,66 3.144 2.500.711.600
28/10/2015 34,47 34,02 -1,53% 33,95 34,66 34,20 34,02 34,28 1.716 1.248.993.300
27/10/2015 35,24 34,55 -1,29% 33,88 35,28 34,44 34,52 34,69 3.056 2.071.038.800
26/10/2015 34,75 35,00 +1,42% 34,53 35,47 34,95 34,65 35,00 2.799 1.862.836.600
23/10/2015 34,45 34,51 +1,14% 34,40 35,47 34,88 34,51 34,53 2.962 2.045.806.200
22/10/2015 35,48 34,12 -3,78% 34,12 35,98 34,81 34,12 34,15 3.725 2.144.594.300
21/10/2015 34,92 35,46 +1,52% 34,92 36,30 35,51 35,25 35,46 3.587 2.061.988.700
20/10/2015 34,51 34,93 +1,25% 34,30 34,93 34,71 34,90 34,94 1.963 1.756.998.500
19/10/2015 34,26 34,50 +0,73% 33,92 34,75 34,46 34,49 34,50 2.081 1.076.636.200
16/10/2015 34,58 34,25 +0,03% 33,62 34,58 34,17 34,25 34,50 2.427 2.413.778.900
15/10/2015 34,19 34,24 +0,12% 33,62 35,12 34,26 34,12 34,24 2.959 1.571.278.400
14/10/2015 33,60 34,20 +1,79% 33,59 34,75 34,24 34,00 34,20 3.500 2.252.481.400
13/10/2015 33,44 33,60 +0,06% 33,21 34,66 33,93 33,60 33,95 4.376 2.235.396.700
9/10/2015 34,85 33,58 -0,53% 33,58 35,34 34,18 33,58 33,69 3.194 2.007.577.600
8/10/2015 33,79 33,76 -0,41% 33,62 34,70 34,07 33,76 34,34 3.131 1.623.167.700
7/10/2015 34,25 33,90 +0,33% 33,35 34,89 33,96 33,75 33,90 3.061 2.164.923.900
6/10/2015 34,39 33,79 -1,77% 33,18 34,50 33,72 33,79 33,84 3.570 2.240.870.500
5/10/2015 32,40 34,40 +8,14% 31,96 34,91 33,99 34,39 34,40 5.217 3.081.978.500
2/10/2015 30,37 31,81 +4,74% 30,37 32,40 31,47 31,81 32,10 2.165 1.121.523.100
1/10/2015 29,95 30,37 +0,90% 29,92 30,99 30,53 30,37 30,84 2.255 997.961.700
30/9/2015 31,20 30,10 -2,84% 29,63 31,77 30,30 29,88 30,10 3.688 2.036.404.500
29/9/2015 30,33 30,98 +1,44% 29,91 31,26 30,66 30,89 31,06 3.537 1.589.621.600
28/9/2015 29,60 30,54 +2,76% 29,51 31,06 30,65 30,54 30,96 3.701 1.818.831.900
25/9/2015 31,30 29,72 -4,38% 29,72 31,43 30,30 29,72 29,85 2.971 1.661.388.700
24/9/2015 30,78 31,08 +0,26% 30,05 32,21 30,87 31,08 31,20 3.286 1.397.218.900
23/9/2015 32,23 31,00 -5,26% 30,68 32,74 31,27 31,00 31,10 4.688 2.555.693.000
22/9/2015 31,50 32,72 +2,73% 30,35 32,87 31,61 32,35 32,72 2.317 1.637.676.000
21/9/2015 32,93 31,85 -2,60% 31,84 33,24 32,41 31,85 32,04 2.463 1.453.918.600
18/9/2015 34,28 32,70 -5,02% 32,37 34,33 33,09 32,70 32,73 2.324 1.499.905.400
17/9/2015 33,99 34,43 -0,20% 33,99 35,09 34,50 34,43 34,68 2.688 1.442.484.900
16/9/2015 34,54 34,50 +0,44% 34,09 34,88 34,58 34,50 34,56 3.772 2.102.120.100
15/9/2015 33,38 34,35 +3,62% 32,73 34,51 34,03 34,29 34,35 3.559 2.069.097.000
14/9/2015 31,36 33,15 +7,18% 31,01 33,43 32,96 33,11 33,15 4.637 2.784.495.700
11/9/2015 31,94 30,93 -2,58% 30,93 32,03 31,46 30,93 31,23 4.017 1.941.404.700
10/9/2015 31,24 31,75 -1,40% 30,40 31,80 31,06 31,75 31,78 5.286 3.175.127.700
9/9/2015 32,54 32,20 -0,34% 31,90 33,10 32,43 32,20 32,40 3.849 2.835.755.500
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
12/3/2015 31,31 31,25 -0,16% 30,81 31,65 31,26 31,24 31,30 4.111 2.371.110.900
11/3/2015 30,40 31,30 +2,96% 30,26 31,48 31,13 31,30 31,42 3.904 1.982.389.300
10/3/2015 29,22 30,40 +2,01% 29,12 30,62 29,95 30,40 30,52 4.636 2.938.256.100
9/3/2015 30,24 29,80 -2,26% 29,52 30,36 29,95 29,80 29,99 2.219 2.068.537.100
6/3/2015 30,60 30,49 -0,68% 29,90 30,96 30,46 30,35 30,49 2.174 994.714.100
5/3/2015 30,91 30,70 -0,29% 30,43 30,93 30,65 30,65 30,70 2.900 1.436.998.900
4/3/2015 30,84 30,79 -0,16% 30,48 31,22 30,70 30,79 30,89 3.332 1.903.301.400
3/3/2015 31,20 30,84 -1,31% 30,61 31,54 31,04 30,84 31,05 2.752 1.518.278.000
2/3/2015 31,31 31,25 -0,22% 31,01 31,97 31,38 31,24 31,53 2.611 1.285.361.700
27/2/2015 31,92 31,32 -2,13% 31,32 32,52 31,88 31,32 31,40 3.612 1.985.848.700
26/2/2015 31,91 32,00 -0,50% 31,60 32,49 32,06 31,92 32,00 2.177 1.177.990.900
25/2/2015 30,60 32,16 +5,37% 30,20 32,29 31,75 32,04 32,17 4.660 2.747.678.500
24/2/2015 30,11 30,52 +1,23% 29,83 30,93 30,50 30,20 30,52 3.407 1.870.593.100
23/2/2015 28,99 30,15 +4,04% 28,93 30,15 29,81 29,76 30,15 4.867 2.360.644.400
20/2/2015 28,81 28,98 +0,73% 28,80 29,25 29,06 28,98 29,00 1.339 742.577.900
19/2/2015 28,70 28,77 +0,14% 28,60 29,44 28,95 28,77 28,93 2.106 1.090.276.900
18/2/2015 28,88 28,73 +0,95% 28,31 29,00 28,72 28,73 28,87 2.029 1.875.498.000
13/2/2015 28,31 28,46 0,00% 28,19 28,71 28,49 28,46 28,70 3.313 2.157.074.000
12/2/2015 28,09 28,46 +1,57% 27,75 28,76 28,44 28,20 28,46 2.548 1.327.855.000
11/2/2015 28,12 28,02 +0,07% 27,94 28,69 28,29 28,02 28,20 4.596 1.804.700.500
10/2/2015 27,86 28,00 +0,54% 27,81 28,33 28,06 28,00 28,10 3.714 1.604.954.700
9/2/2015 27,46 27,85 +0,76% 27,31 27,95 27,68 27,74 27,85 3.973 2.426.694.100
6/2/2015 28,31 27,64 -2,33% 27,56 28,38 27,83 27,64 27,93 3.768 1.712.441.500
5/2/2015 27,90 28,30 +2,57% 27,79 28,32 28,11 28,20 28,30 4.107 1.589.399.400
4/2/2015 27,26 27,59 +1,81% 26,97 27,78 27,39 27,41 27,59 3.386 1.419.494.100
3/2/2015 26,99 27,10 +1,12% 26,99 27,46 27,28 27,10 27,11 4.336 2.372.976.700
2/2/2015 27,26 26,80 -1,11% 26,30 27,56 26,86 26,80 26,95 3.696 2.165.181.500
30/1/2015 28,40 27,10 -4,44% 27,10 28,40 27,62 27,10 27,61 3.024 1.879.593.500
29/1/2015 28,71 28,36 -1,83% 28,36 29,21 28,59 28,31 28,36 2.158 1.828.510.100
28/1/2015 29,66 28,89 -2,40% 28,89 29,67 29,07 28,88 28,90 1.405 1.022.874.400
27/1/2015 29,52 29,60 -0,24% 29,28 30,06 29,59 29,51 29,60 1.498 900.951.300
26/1/2015 29,20 29,67 +2,03% 29,06 29,90 29,58 29,66 29,67 2.305 1.289.904.000
23/1/2015 29,56 29,08 -1,62% 29,07 29,67 29,37 29,08 29,40 1.903 1.196.011.500
22/1/2015 29,49 29,56 +1,23% 29,19 30,28 29,55 29,54 29,56 2.006 1.579.388.600
21/1/2015 28,70 29,20 +2,13% 28,66 29,59 29,20 29,12 29,20 1.946 1.250.633.000
20/1/2015 28,75 28,59 -0,03% 28,34 28,83 28,60 28,53 28,59 1.887 1.068.808.900
19/1/2015 28,86 28,60 -0,52% 28,33 28,91 28,52 28,37 28,60 1.086 506.659.400
16/1/2015 28,30 28,75 +1,77% 28,30 28,94 28,75 28,65 29,00 2.319 1.019.425.200
15/1/2015 29,38 28,25 -2,01% 28,20 29,44 28,82 28,24 28,25 3.393 1.669.837.000
14/1/2015 28,33 28,83 +0,66% 28,33 29,33 28,92 28,83 29,31 4.146 1.884.240.100
13/1/2015 29,40 28,64 -2,09% 28,61 29,68 29,27 28,64 28,67 3.197 1.567.230.000
12/1/2015 30,09 29,25 -2,50% 29,25 30,10 29,69 29,25 29,72 2.205 1.119.348.800
9/1/2015 30,20 30,00 -1,32% 29,65 30,45 30,15 29,93 30,00 2.800 1.265.176.900
8/1/2015 30,60 30,40 -0,65% 30,40 30,78 30,53 30,40 30,72 1.898 962.098.800
7/1/2015 30,63 30,60 +0,16% 30,28 30,75 30,54 30,60 30,62 1.809 774.654.200
6/1/2015 30,86 30,55 -1,26% 30,25 31,20 30,57 30,40 30,55 2.331 1.416.576.500
5/1/2015 30,78 30,94 -0,19% 30,59 31,25 30,86 30,54 30,94 3.047 1.368.533.000
2/1/2015 30,60 31,00 +1,97% 30,46 31,06 30,87 30,75 31,00 2.012 1.059.393.200
30/12/2014 31,01 30,40 -1,94% 30,40 31,25 30,67 30,40 30,59 1.429 1.191.904.000
29/12/2014 30,43 31,00 +1,67% 30,40 31,26 30,83 30,79 31,00 1.271 602.438.700
26/12/2014 30,40 30,49 -0,16% 30,24 30,98 30,54 30,49 30,55 1.193 588.331.300
23/12/2014 29,46 30,54 +3,18% 29,27 30,54 30,14 30,26 30,54 1.974 1.075.504.200
22/12/2014 29,30 29,60 +1,20% 29,26 29,95 29,61 29,60 29,68 2.245 1.263.150.000
19/12/2014 28,66 29,25 +2,09% 28,66 29,29 29,12 29,25 29,29 1.463 920.922.800
18/12/2014 28,80 28,65 +0,35% 28,57 29,45 28,91 28,65 28,69 2.028 1.116.940.300
17/12/2014 27,50 28,55 +4,16% 27,50 29,12 28,52 28,55 28,79 2.865 1.387.014.500
16/12/2014 28,11 27,41 -2,80% 27,41 28,32 27,81 27,41 27,85 4.101 2.123.123.100
15/12/2014 28,49 28,20 -1,19% 27,90 29,02 28,28 28,20 28,51 1.830 859.398.800
12/12/2014 28,80 28,54 -1,45% 28,54 29,72 29,03 28,54 29,01 3.111 1.488.734.200
11/12/2014 29,36 28,96 -2,03% 28,81 29,65 29,06 28,96 29,04 1.984 895.115.100
10/12/2014 29,72 29,56 +0,07% 28,98 29,72 29,34 29,12 29,56 2.106 965.929.200
9/12/2014 30,30 29,54 -2,67% 29,47 30,30 29,58 29,52 29,54 2.315 1.167.264.600
8/12/2014 30,75 30,35 -1,33% 29,90 31,27 30,41 30,03 30,35 2.362 1.032.277.900
5/12/2014 31,20 30,76 -0,87% 30,76 31,35 30,93 30,76 31,05 1.829 779.766.200
4/12/2014 30,30 31,03 +2,75% 30,19 31,39 30,96 31,03 31,05 4.643 2.370.953.600
3/12/2014 30,37 30,20 -0,56% 29,79 30,63 30,04 30,20 30,21 2.273 1.713.013.200
2/12/2014 30,50 30,37 +0,07% 30,20 30,80 30,52 30,37 30,49 4.744 2.177.365.700
1/12/2014 31,03 30,35 -2,44% 30,04 31,32 30,61 30,15 30,35 3.087 1.551.714.400
28/11/2014 31,46 31,11 -1,33% 31,11 31,84 31,41 31,10 31,11 2.021 1.210.115.300
27/11/2014 30,95 31,53 +1,87% 30,95 31,65 31,41 31,15 31,55 1.447 855.996.600
26/11/2014 31,15 30,95 -0,77% 30,95 31,69 31,24 30,95 31,26 2.118 1.095.800.700
25/11/2014 31,55 31,19 -0,89% 31,19 32,18 31,57 31,19 31,50 2.166 1.682.079.900
24/11/2014 31,45 31,47 -0,10% 31,08 31,98 31,47 31,22 31,47 2.078 1.162.215.800
21/11/2014 30,34 31,50 +3,82% 30,17 32,06 31,16 31,47 31,50 4.677 2.568.272.000
19/11/2014 29,89 30,34 +1,47% 29,74 30,57 30,32 30,34 30,38 3.156 1.920.599.700
18/11/2014 29,07 29,90 +2,93% 29,07 30,00 29,81 29,81 29,90 4.253 1.863.165.200
17/11/2014 28,88 29,05 +0,48% 28,88 29,24 29,07 28,97 29,05 1.557 789.860.500
14/11/2014 29,50 28,91 -2,00% 28,74 29,51 29,03 28,91 28,96 3.121 2.001.936.200
13/11/2014 29,75 29,50 -0,03% 29,13 29,98 29,47 29,50 29,51 2.146 1.197.599.000
12/11/2014 29,30 29,51 +0,72% 29,10 29,62 29,48 29,41 29,51 2.211 1.041.405.700
11/11/2014 29,26 29,30 +0,14% 28,89 29,77 29,33 29,12 29,30 1.568 644.832.300
10/11/2014 29,00 29,26 +1,32% 28,94 29,26 29,06 29,10 29,26 1.973 936.836.200
7/11/2014 28,91 28,88 -0,62% 28,47 29,72 29,23 28,88 28,91 2.951 1.439.429.800
6/11/2014 29,81 29,06 -2,48% 29,06 29,85 29,42 29,06 29,20 1.204 620.575.600
5/11/2014 30,01 29,80 0,00% 29,47 30,12 29,80 29,76 29,80 1.884 1.089.222.100
4/11/2014 30,38 29,80 -1,23% 29,75 30,82 30,13 29,80 30,00 2.465 1.643.203.500
3/11/2014 29,90 30,17 +1,58% 29,76 30,33 30,10 30,15 30,17 1.837 996.443.400
31/10/2014 29,51 29,70 +1,37% 29,23 30,05 29,56 29,69 29,70 1.811 1.827.752.400
30/10/2014 29,12 29,30 -0,51% 28,92 29,90 29,21 29,30 29,38 2.683 1.435.234.500
29/10/2014 29,74 29,45 -1,27% 29,34 29,87 29,58 29,45 29,50 2.383 1.260.124.700
28/10/2014 29,53 29,83 +1,77% 29,22 30,48 29,60 29,83 29,84 2.037 1.268.542.900
27/10/2014 29,00 29,31 -0,64% 27,66 29,88 29,12 29,31 29,60 3.178 1.850.601.600
24/10/2014 29,08 29,50 +1,72% 28,90 29,78 29,35 29,32 29,51 2.196 1.258.896.100
23/10/2014 28,60 29,00 -0,03% 28,39 29,39 28,85 28,71 29,00 2.352 1.374.014.400
22/10/2014 29,09 29,01 +0,03% 28,63 29,59 29,04 29,01 29,04 2.176 1.147.856.200
21/10/2014 29,97 29,00 -4,13% 29,00 29,98 29,25 28,91 29,00 2.610 1.488.359.500
20/10/2014 29,24 30,25 +3,45% 29,24 30,47 29,96 30,15 30,25 4.169 2.449.750.500
17/10/2014 28,90 29,24 +2,24% 28,90 30,00 29,55 29,22 29,24 5.419 3.930.027.100
16/10/2014 27,97 28,60 +1,53% 27,82 28,85 28,57 28,60 28,76 2.636 1.453.591.700
15/10/2014 28,64 28,17 -2,32% 27,90 28,93 28,20 28,17 28,32 2.720 1.225.070.400
14/10/2014 27,68 28,84 +4,23% 27,68 29,16 28,23 28,83 28,84 2.659 2.900.720.000
13/10/2014 29,00 27,67 -1,67% 27,15 29,16 28,28 27,67 27,68 2.518 1.235.896.100
10/10/2014 28,92 28,14 -3,37% 28,14 29,19 28,52 28,14 28,29 1.649 862.743.700
9/10/2014 29,07 29,12 +0,76% 28,96 29,85 29,37 29,12 29,13 2.438 1.082.883.100
8/10/2014 29,90 28,90 -2,69% 28,79 30,00 29,07 28,90 29,16 2.372 1.152.052.800
7/10/2014 30,20 29,70 -1,00% 29,57 30,26 29,87 29,70 29,85 2.398 1.132.375.800
6/10/2014 30,89 30,00 +0,91% 29,80 30,89 30,16 29,82 30,03 3.486 1.970.808.800
3/10/2014 29,20 29,73 +1,12% 29,02 29,78 29,41 29,43 29,74 2.047 1.003.161.400
2/10/2014 28,94 29,40 +2,30% 28,39 29,40 28,92 29,37 29,40 2.601 1.180.811.700
1/10/2014 28,50 28,74 +1,16% 28,13 29,09 28,72 28,57 28,74 2.260 1.103.256.500
30/9/2014 29,15 28,41 -2,87% 28,28 29,89 28,86 28,41 28,54 3.634 2.287.128.100
29/9/2014 30,15 29,25 -4,00% 29,11 30,15 29,46 29,25 29,38 2.802 1.491.558.800
26/9/2014 30,46 30,47 +0,10% 30,12 30,76 30,47 30,40 30,47 2.038 1.058.196.600
25/9/2014 30,10 30,44 +1,23% 30,03 30,90 30,40 30,33 30,44 1.877 1.163.719.800
24/9/2014 30,11 30,07 -0,36% 29,99 30,59 30,29 30,07 30,26 3.088 1.983.125.600
23/9/2014 30,91 30,18 -3,05% 29,86 31,11 30,37 30,18 30,27 2.810 1.775.839.100
22/9/2014 30,29 31,13 +2,88% 29,62 31,16 30,44 31,03 31,13 2.755 1.344.754.500
19/9/2014 30,66 30,26 -1,30% 30,17 30,80 30,35 30,26 30,35 1.696 1.088.144.700
18/9/2014 31,39 30,66 -2,33% 30,57 31,40 30,94 30,66 30,80 1.757 938.412.200
17/9/2014 31,11 31,39 +0,90% 31,03 31,47 31,28 31,25 31,40 2.263 1.164.715.900
16/9/2014 30,48 31,11 +2,37% 30,34 31,61 31,20 30,95 31,11 3.655 1.998.163.500
15/9/2014 30,70 30,39 +0,23% 30,21 30,91 30,60 30,39 30,50 2.628 1.277.258.700
12/9/2014 31,50 30,32 -3,75% 30,32 31,62 30,85 30,32 30,50 2.294 1.527.423.500
11/9/2014 31,50 31,50 +0,70% 31,37 31,93 31,57 31,45 31,50 1.744 1.059.589.500
10/9/2014 31,37 31,28 -0,38% 30,80 31,47 31,17 31,08 31,28 1.168 637.196.000
9/9/2014 32,25 31,40 -3,50% 31,40 32,52 31,71 31,40 31,50 1.459 1.038.024.000
8/9/2014 32,91 32,54 -0,61% 32,35 33,30 32,65 32,33 32,54 1.801 878.114.800
5/9/2014 32,83 32,74 -0,27% 32,38 33,10 32,72 32,74 33,01 1.379 728.701.500
4/9/2014 33,28 32,83 -1,38% 32,63 34,00 33,15 32,83 32,93 1.224 720.793.500
3/9/2014 34,00 33,29 +0,06% 32,82 34,00 33,31 33,19 33,29 1.666 873.401.800
2/9/2014 33,67 33,27 -0,21% 32,92 33,68 33,27 33,09 33,27 1.221 576.295.000
1/9/2014 33,20 33,34 +0,48% 33,07 34,09 33,47 33,30 33,34 1.134 604.287.600
29/8/2014 32,89 33,18 +1,28% 32,81 33,76 33,25 33,18 33,57 2.211 1.349.333.600
28/8/2014 33,42 32,76 -1,97% 32,76 33,50 33,07 32,76 33,00 1.176 656.947.200
27/8/2014 32,45 33,42 +2,83% 32,44 33,49 33,08 33,30 33,42 2.648 1.695.557.100
26/8/2014 32,51 32,50 -0,15% 32,21 32,88 32,49 32,50 32,88 1.348 3.674.335.400
25/8/2014 32,14 32,55 +1,69% 31,89 32,66 32,39 32,55 32,58 1.257 666.776.400
22/8/2014 33,09 32,01 -2,97% 32,01 33,09 32,24 32,01 32,25 1.357 715.129.200
21/8/2014 32,85 32,99 +0,30% 32,51 33,17 32,86 32,99 33,10 2.407 1.103.293.600
20/8/2014 33,50 32,89 -1,62% 32,72 33,50 32,93 32,86 32,89 2.341 1.370.068.300
19/8/2014 32,62 33,43 +2,83% 32,44 33,43 33,05 33,28 33,43 1.839 1.045.675.000
18/8/2014 32,68 32,51 -0,18% 32,50 33,13 32,81 32,51 32,61 1.122 761.953.800
15/8/2014 32,20 32,57 +1,15% 32,04 32,69 32,40 32,41 32,57 1.532 929.158.000
14/8/2014 32,01 32,20 -0,34% 31,91 32,52 32,22 32,20 32,41 1.643 972.979.800
13/8/2014 31,70 32,31 +1,89% 31,65 32,55 32,17 32,25 32,31 3.524 2.017.985.100
12/8/2014 31,75 31,71 +0,35% 31,32 31,91 31,66 31,71 31,73 1.821 1.003.539.300
11/8/2014 31,02 31,60 +1,61% 31,02 31,96 31,64 31,52 31,60 1.418 683.479.600
8/8/2014 30,92 31,10 0,00% 30,58 31,32 31,07 31,10 31,11 1.493 718.567.800
7/8/2014 31,43 31,10 -0,64% 30,75 31,49 31,04 31,02 31,10 1.983 993.746.700
6/8/2014 31,94 31,30 -1,97% 31,26 32,26 31,53 31,29 31,30 2.263 1.391.147.600
5/8/2014 31,12 31,93 +3,00% 31,12 32,46 31,85 31,73 31,93 3.179 1.926.521.000
4/8/2014 30,95 31,00 +0,19% 30,95 31,66 31,28 30,99 31,00 2.449 1.382.013.200
1/8/2014 31,34 30,94 -0,61% 30,86 31,40 31,10 30,94 31,00 1.879 1.023.278.900
31/7/2014 31,49 31,13 -1,27% 30,90 31,60 31,20 31,13 31,37 3.241 1.850.698.600
30/7/2014 31,90 31,53 -1,16% 31,53 32,27 31,88 31,53 31,62 1.652 939.244.500
29/7/2014 31,87 31,90 +0,09% 31,70 32,25 32,06 31,89 31,90 1.170 662.388.100
28/7/2014 32,44 31,87 -1,70% 31,51 32,70 32,00 31,87 32,04 2.166 1.211.556.000
25/7/2014 32,48 32,42 -0,25% 32,18 32,65 32,40 32,42 32,47 1.851 958.141.100
24/7/2014 32,35 32,50 +0,37% 32,24 32,63 32,45 32,50 32,58 2.185 1.066.550.300
23/7/2014 32,14 32,38 +0,06% 31,95 32,60 32,27 32,36 32,38 1.254 637.743.000
22/7/2014 32,34 32,36 +0,22% 32,13 32,60 32,30 32,17 32,36 1.394 751.760.600
21/7/2014 32,01 32,29 +1,29% 31,81 32,60 32,17 32,29 32,33 2.316 1.305.392.800
18/7/2014 32,00 31,88 +0,41% 31,56 32,45 32,03 31,79 31,88 1.683 848.244.800
17/7/2014 32,23 31,75 -1,34% 31,75 32,63 32,16 31,75 31,93 2.140 1.225.706.900
16/7/2014 32,16 32,18 +0,25% 31,87 32,39 32,17 32,18 32,27 2.005 1.298.198.200
15/7/2014 33,01 32,10 -2,70% 31,93 33,18 32,32 32,10 32,15 2.605 1.609.805.300
14/7/2014 33,42 32,99 -1,35% 32,57 33,51 32,98 32,96 33,00 2.602 1.385.588.900
11/7/2014 33,30 33,44 +0,51% 33,02 33,59 33,35 33,40 33,44 2.230 1.102.359.300
10/7/2014 32,74 33,27 +1,28% 32,72 33,33 33,13 33,27 33,29 3.008 2.478.944.600
8/7/2014 33,08 32,85 -0,90% 32,55 33,33 32,81 32,81 32,85 1.253 726.260.400
7/7/2014 32,45 33,15 +2,16% 32,39 33,35 33,01 33,15 33,25 1.769 1.275.545.600
4/7/2014 33,19 32,45 -1,67% 32,25 33,19 32,62 32,45 32,60 796 429.940.100
3/7/2014 32,51 33,00 +0,79% 32,43 33,13 32,86 32,90 33,00 2.267 1.358.836.900
2/7/2014 32,40 32,74 +0,86% 32,21 32,75 32,60 32,60 32,74 1.702 1.137.048.000
1/7/2014 31,89 32,46 +1,88% 31,86 32,52 32,30 32,46 32,51 3.367 1.871.847.900
30/6/2014 31,24 31,86 +1,98% 31,15 31,86 31,54 31,56 31,86 2.742 1.960.845.200
27/6/2014 31,06 31,24 +0,71% 30,65 31,45 30,99 31,24 31,25 3.475 2.649.354.700
26/6/2014 32,06 31,02 -2,30% 31,02 32,14 31,50 31,02 31,09 2.428 1.988.299.300
25/6/2014 32,19 31,75 -1,37% 31,70 32,72 32,11 31,75 31,96 2.860 1.583.722.200
24/6/2014 32,90 32,19 -2,16% 31,85 33,20 32,53 32,06 32,19 4.221 2.455.494.600
23/6/2014 34,05 32,90 -3,29% 32,63 34,05 33,10 32,87 32,90 2.739 2.629.472.900
20/6/2014 34,73 34,02 -2,38% 34,02 35,16 34,49 34,02 34,46 2.880 2.486.493.300
18/6/2014 34,43 34,85 +2,05% 33,63 35,00 34,59 34,83 34,85 2.904 1.880.358.100
17/6/2014 34,50 34,15 -0,76% 33,95 34,73 34,34 33,98 34,15 1.325 947.135.000
16/6/2014 34,50 34,41 +0,32% 34,12 34,59 34,41 34,41 34,53 1.728 1.231.764.900
13/6/2014 34,50 34,30 +0,12% 33,93 34,74 34,27 34,27 34,37 1.683 1.035.168.200
11/6/2014 34,43 34,26 -0,44% 33,86 34,43 34,12 34,05 34,26 1.377 940.286.500
10/6/2014 33,88 34,41 +1,50% 33,30 34,41 33,97 34,18 34,41 2.373 1.556.890.800
9/6/2014 34,19 33,90 -0,09% 33,76 34,31 34,01 33,85 33,90 1.889 1.204.791.600
6/6/2014 33,28 33,93 +2,63% 33,03 34,55 33,81 33,93 34,00 4.765 3.019.917.400
5/6/2014 32,92 33,06 +0,33% 32,70 33,29 33,00 33,06 33,08 2.578 1.507.998.800
4/6/2014 32,91 32,95 +0,15% 32,25 32,95 32,55 32,75 32,95 2.798 2.731.004.500
3/6/2014 31,77 32,90 +3,13% 31,77 32,90 32,57 32,77 32,90 3.724 2.355.873.100
2/6/2014 30,89 31,90 +2,28% 30,88 32,16 31,71 31,88 31,90 2.057 1.363.392.800
30/5/2014 31,80 31,19 -2,38% 31,19 32,12 31,56 31,19 31,38 3.526 2.710.327.300
29/5/2014 32,05 31,95 -0,25% 31,55 32,39 32,05 31,92 31,95 2.415 1.435.245.700
28/5/2014 31,50 32,03 +2,01% 31,49 32,32 31,82 32,03 32,04 1.673 1.301.972.400
27/5/2014 32,54 31,40 -3,09% 31,16 32,61 31,50 31,40 31,42 2.178 1.375.938.900
26/5/2014 32,19 32,40 +0,43% 32,16 32,55 32,38 32,40 32,45 893 605.291.900
23/5/2014 33,00 32,26 -2,24% 32,00 33,00 32,42 32,26 32,34 2.949 1.807.875.000
22/5/2014 33,00 33,00 +0,36% 32,39 33,13 32,62 32,75 33,00 2.715 1.641.186.700
21/5/2014 32,91 32,88 -0,09% 32,52 33,05 32,80 32,55 32,88 2.579 1.572.567.500
20/5/2014 32,94 32,91 +0,18% 32,75 33,13 32,92 32,90 32,91 2.057 1.323.727.400
19/5/2014 32,99 32,85 +0,09% 32,66 33,00 32,85 32,83 32,85 2.373 1.568.260.800
16/5/2014 32,70 32,82 +0,37% 32,42 33,16 32,75 32,82 32,99 1.340 1.098.003.100
15/5/2014 32,97 32,70 -0,91% 32,20 33,21 32,65 32,66 32,70 2.394 1.585.650.400
14/5/2014 32,71 33,00 +0,92% 32,61 33,21 32,90 32,75 33,00 2.298 1.810.766.000
13/5/2014 32,59 32,70 +0,34% 32,56 33,16 32,81 32,70 32,72 3.512 2.506.625.000
12/5/2014 32,48 32,59 +0,12% 32,48 32,96 32,76 32,59 32,80 3.375 1.968.416.800
9/5/2014 33,29 32,55 -2,22% 32,52 33,69 33,04 32,55 32,80 2.379 2.493.362.200
8/5/2014 33,94 33,29 -1,48% 33,29 34,20 33,74 33,29 33,40 3.377 2.062.976.600
7/5/2014 33,00 33,79 +2,30% 32,92 34,05 33,62 33,79 33,85 3.736 5.141.527.900
6/5/2014 32,90 33,03 +0,40% 32,88 33,33 33,08 33,03 33,26 3.077 2.458.921.100
5/5/2014 33,53 32,90 -1,47% 32,72 33,81 32,94 32,80 32,95 1.434 1.160.720.400
2/5/2014 32,50 33,39 +2,74% 32,37 33,68 33,03 33,21 33,40 4.268 2.866.910.300
30/4/2014 33,38 32,50 -2,26% 32,50 33,73 33,09 32,50 32,70 2.284 3.255.055.800
29/4/2014 33,95 33,25 -1,66% 33,14 34,39 33,72 33,25 33,35 2.772 1.795.033.500
28/4/2014 33,90 33,81 -0,27% 33,81 34,19 34,00 33,81 34,05 2.469 2.281.082.400
25/4/2014 33,95 33,90 -0,15% 33,69 34,03 33,83 33,83 33,90 1.932 1.040.933.200
24/4/2014 34,05 33,95 +0,30% 33,75 34,11 33,94 33,95 34,00 2.633 2.602.043.100
23/4/2014 33,97 33,85 -1,46% 33,50 34,38 33,90 33,67 33,85 2.450 1.624.678.100
22/4/2014 35,00 34,35 -1,63% 34,24 35,30 34,73 34,35 34,51 2.206 5.820.175.700
17/4/2014 34,80 34,92 -0,23% 34,54 34,98 34,76 34,91 34,92 3.732 2.313.838.700
16/4/2014 33,52 35,00 +4,35% 33,36 35,09 34,35 34,85 35,00 4.237 3.348.350.100
15/4/2014 32,87 33,54 +1,91% 32,65 33,86 33,29 33,54 33,71 3.445 2.686.461.500
14/4/2014 32,12 32,91 +3,20% 31,65 33,00 32,30 32,91 32,93 3.479 4.659.444.300
11/4/2014 31,97 31,89 -0,50% 31,60 32,14 31,82 31,88 31,89 2.492 2.613.500.000
10/4/2014 30,40 32,05 +5,08% 30,40 32,10 31,46 31,82 32,05 6.005 6.454.913.700
9/4/2014 30,50 30,50 +0,03% 30,20 31,01 30,51 30,49 30,50 3.155 2.777.703.900
8/4/2014 31,23 30,49 -2,02% 30,48 31,83 30,87 30,49 30,50 3.120 2.912.281.800
7/4/2014 31,85 31,12 -2,17% 30,42 31,92 31,27 31,11 31,12 4.293 3.665.536.700
4/4/2014 31,68 31,81 -0,41% 31,66 32,06 31,88 31,81 32,00 2.970 2.473.832.400
3/4/2014 31,25 31,94 +0,13% 31,17 32,08 31,77 31,93 31,94 3.108 2.230.092.300
2/4/2014 31,86 31,90 -0,31% 31,79 32,20 31,98 31,89 31,90 4.237 7.432.287.100
1/4/2014 31,83 32,00 +0,47% 31,70 32,12 31,96 31,91 32,00 3.080 2.117.189.400
31/3/2014 31,55 31,85 -4,30% 31,32 31,99 31,74 31,84 31,85 3.631 2.249.766.100
28/3/2014 33,11 33,28 +0,85% 33,09 33,66 33,44 33,28 33,35 2.876 4.105.501.300
27/3/2014 33,39 33,00 -0,78% 32,85 33,58 33,07 33,00 33,02 3.767 2.704.623.000
26/3/2014 33,51 33,26 -1,01% 33,12 34,29 33,54 33,26 33,44 2.543 1.974.971.600
25/3/2014 33,20 33,60 +1,48% 33,06 33,76 33,46 33,55 33,60 3.177 2.848.246.000
24/3/2014 32,95 33,11 +0,33% 32,70 33,21 33,02 32,89 33,11 2.179 1.600.798.600
21/3/2014 32,56 33,00 +1,44% 32,55 33,45 33,04 32,82 33,00 2.876 3.612.907.200
20/3/2014 32,60 32,53 -0,73% 32,22 33,05 32,66 32,53 32,71 1.965 1.331.920.500
19/3/2014 31,95 32,77 +2,63% 31,92 32,99 32,66 32,76 32,77 3.267 2.968.039.000
18/3/2014 31,82 31,93 +0,54% 31,79 32,25 31,97 31,93 31,95 2.883 3.247.322.600
17/3/2014 32,01 31,76 -0,50% 31,68 32,53 31,86 31,75 31,76 1.897 2.909.611.900
14/3/2014 32,17 31,92 -0,72% 31,84 32,45 32,11 31,82 31,92 1.179 855.130.300
13/3/2014 32,45 32,15 -0,03% 31,88 32,50 32,12 32,15 32,32 1.747 2.385.967.700
12/3/2014 31,55 32,16 +1,93% 31,42 32,42 31,97 32,13 32,16 2.196 1.607.910.600
11/3/2014 31,60 31,55 -0,16% 31,26 32,03 31,57 31,52 31,55 2.733 1.558.131.800
10/3/2014 32,69 31,60 -2,77% 31,60 32,84 31,89 31,60 31,70 3.226 2.335.539.200
7/3/2014 33,20 32,50 -2,55% 32,50 33,20 32,78 32,49 32,50 2.988 2.454.455.000
6/3/2014 33,87 33,35 -0,15% 32,96 33,87 33,38 33,35 33,39 5.333 4.022.760.500
5/3/2014 32,30 33,40 +2,83% 32,10 33,40 32,85 33,30 33,40 2.501 2.266.680.500
28/2/2014 31,94 32,48 +1,95% 31,67 32,48 32,26 32,44 32,48 3.287 4.066.326.900
27/2/2014 31,63 31,86 +0,85% 31,60 32,22 31,86 31,82 31,86 2.471 1.944.826.400
26/2/2014 30,60 31,59 +3,24% 30,60 31,79 31,49 31,34 31,59 4.658 5.827.017.500
25/2/2014 30,57 30,60 -0,20% 30,44 30,76 30,58 30,60 30,62 2.442 1.906.882.500
24/2/2014 30,23 30,66 +1,62% 30,07 30,90 30,66 30,65 30,66 2.349 1.606.535.100
21/2/2014 30,16 30,17 -0,20% 30,16 30,71 30,37 30,17 30,37 1.570 1.087.896.300
20/2/2014 29,46 30,23 +1,68% 29,46 30,57 30,22 30,23 30,24 2.534 1.624.945.600
19/2/2014 28,92 29,73 +1,82% 28,92 29,92 29,64 29,58 29,73 2.668 1.537.935.300
18/2/2014 28,65 29,20 +1,39% 28,56 29,56 29,25 29,20 29,21 1.710 1.164.648.700
17/2/2014 28,80 28,80 -0,86% 28,80 29,37 29,06 28,80 28,86 818 673.334.500
14/2/2014 30,20 29,05 -3,33% 29,00 30,23 29,67 29,05 29,27 2.880 2.095.865.200
13/2/2014 29,99 30,05 +0,67% 29,64 30,12 29,87 30,05 30,10 3.455 2.690.115.600
12/2/2014 29,85 29,85 0,00% 29,67 30,11 29,85 29,85 29,88 2.180 1.711.362.700
11/2/2014 29,40 29,85 +2,12% 29,14 29,99 29,64 29,85 29,88 2.878 1.975.856.800
10/2/2014 28,74 29,23 +1,28% 28,66 29,35 29,13 29,20 29,23 3.124 1.744.741.200
7/2/2014 28,75 28,86 +0,91% 28,60 29,16 28,95 28,86 28,88 3.068 1.713.574.200
6/2/2014 27,92 28,60 +2,47% 27,92 28,80 28,48 28,54 28,60 2.463 1.811.385.400
5/2/2014 27,95 27,91 +0,76% 27,48 28,10 27,74 27,72 27,93 4.117 2.076.318.100
4/2/2014 27,89 27,70 -0,68% 27,40 28,05 27,79 27,70 27,72 2.730 1.488.456.100
3/2/2014 28,15 27,89 -0,92% 27,74 28,41 28,05 27,89 27,99 3.095 1.676.671.500
31/1/2014 28,07 28,15 -0,46% 27,95 28,39 28,16 28,14 28,17 1.811 1.477.584.600
30/1/2014 28,10 28,28 +0,28% 27,98 28,55 28,28 28,22 28,28 1.493 1.236.742.200
29/1/2014 28,27 28,20 -0,98% 27,95 28,46 28,19 28,20 28,25 1.439 697.175.700
28/1/2014 28,37 28,48 +0,60% 28,15 28,82 28,52 28,39 28,48 2.450 1.349.917.800
27/1/2014 28,98 28,31 -2,04% 28,17 29,06 28,40 28,31 28,36 2.828 1.323.177.000
24/1/2014 29,26 28,90 -1,70% 28,55 29,39 28,88 28,85 28,90 2.404 1.526.374.700
23/1/2014 29,75 29,40 -1,18% 29,34 30,04 29,67 29,34 29,40 2.905 2.266.169.600
22/1/2014 29,32 29,75 +1,54% 29,31 30,03 29,78 29,75 29,84 2.179 1.989.186.700
21/1/2014 28,94 29,30 +1,31% 28,94 29,58 29,34 29,30 29,35 1.989 1.466.671.300
20/1/2014 29,07 28,92 -0,38% 28,85 29,57 29,25 28,91 28,94 1.714 1.287.891.000
17/1/2014 29,64 29,03 -0,96% 29,03 29,75 29,39 29,03 29,20 1.540 1.365.029.400
16/1/2014 28,95 29,31 +1,07% 28,95 29,61 29,45 29,31 29,35 2.794 1.609.738.100
15/1/2014 28,35 29,00 +1,75% 28,35 29,34 29,04 29,00 29,03 1.941 1.452.421.200
14/1/2014 27,82 28,50 +2,55% 27,65 28,81 28,48 28,47 28,50 2.612 1.766.425.500
13/1/2014 28,17 27,79 -1,21% 27,53 28,44 27,83 27,64 27,82 1.881 1.001.397.500
10/1/2014 27,64 28,13 +1,37% 27,62 28,38 28,13 28,13 28,16 3.163 1.375.894.900
9/1/2014 28,49 27,75 -2,15% 27,67 28,61 27,90 27,75 27,81 1.572 843.159.100
8/1/2014 29,09 28,36 -1,56% 28,30 29,14 28,67 28,36 28,46 2.198 1.455.252.200
7/1/2014 29,36 28,81 -0,48% 28,59 29,36 28,89 28,75 28,81 2.388 1.429.402.000
6/1/2014 29,57 28,95 -1,13% 28,61 29,57 28,98 28,95 29,01 2.856 1.621.204.700
3/1/2014 29,55 29,28 -0,27% 29,00 29,55 29,15 29,05 29,28 1.352 836.851.200
2/1/2014 29,84 29,36 -1,31% 29,20 30,01 29,52 29,30 29,36 1.703 933.446.800
30/12/2013 29,90 29,75 -0,50% 29,75 30,24 29,93 29,74 29,85 1.170 893.876.800
27/12/2013 29,56 29,90 +1,18% 29,56 30,01 29,94 29,90 29,94 2.065 2.243.654.900
26/12/2013 29,67 29,55 -0,84% 29,34 29,88 29,64 29,51 29,55 1.282 845.402.800
23/12/2013 29,50 29,80 +0,68% 29,50 30,19 29,93 29,80 29,85 2.157 1.549.848.300
20/12/2013 29,43 29,60 +1,23% 29,32 30,06 29,77 29,60 29,61 1.705 1.516.361.600
19/12/2013 28,59 29,24 +2,42% 28,59 29,24 29,10 29,10 29,24 1.751 1.167.210.000
18/12/2013 28,83 28,55 -0,94% 28,55 29,18 28,98 28,55 28,98 2.518 1.531.032.600
17/12/2013 28,83 28,82 -0,48% 28,74 29,22 28,95 28,82 28,90 1.097 899.882.000
16/12/2013 28,60 28,96 +1,79% 28,60 29,17 28,92 28,96 28,99 2.678 2.033.852.300
13/12/2013 28,45 28,45 -0,18% 28,35 29,03 28,60 28,45 28,47 1.846 1.496.293.300
12/12/2013 28,74 28,50 -0,80% 28,34 29,10 28,66 28,46 28,60 3.020 1.419.614.100
11/12/2013 28,81 28,73 -0,93% 28,68 29,44 28,88 28,73 28,86 1.979 1.146.982.600
10/12/2013 28,96 29,00 +0,69% 28,67 29,23 28,89 29,00 29,02 2.022 1.111.826.900
9/12/2013 28,63 28,80 +1,41% 28,42 29,10 28,75 28,80 28,81 2.086 1.213.286.100
6/12/2013 28,24 28,40 +0,25% 28,21 28,62 28,39 28,24 28,40 1.903 1.326.921.900
5/12/2013 28,85 28,33 -1,80% 28,31 29,05 28,60 28,32 28,33 3.329 2.174.274.200
4/12/2013 28,90 28,85 -0,52% 28,64 29,18 28,86 28,82 28,85 3.349 2.077.917.700
3/12/2013 29,52 29,00 -1,86% 28,84 29,72 29,15 28,99 29,00 2.465 1.435.430.800
2/12/2013 29,82 29,55 +0,07% 29,31 29,82 29,57 29,55 29,62 1.669 1.247.583.600
29/11/2013 29,76 29,53 +0,44% 29,53 29,90 29,64 29,53 29,57 1.854 1.325.974.600
28/11/2013 29,60 29,40 +0,34% 29,25 29,79 29,50 29,38 29,40 1.073 524.510.200
27/11/2013 29,49 29,30 -0,17% 29,17 29,61 29,36 29,28 29,30 2.289 1.333.744.100
26/11/2013 29,75 29,35 -2,17% 29,06 29,98 29,46 29,18 29,35 4.804 3.593.662.100
25/11/2013 30,20 30,00 +6,76% 29,81 30,25 30,06 30,00 30,05 3.708 3.286.588.900
22/11/2013 27,84 28,10 +1,26% 27,84 28,60 28,34 28,10 28,14 2.947 2.006.014.600
21/11/2013 27,69 27,75 +0,18% 27,55 28,03 27,78 27,75 27,79 2.567 1.360.108.500
19/11/2013 27,97 27,70 -1,07% 27,46 28,34 27,84 27,70 27,79 2.328 1.315.737.600
18/11/2013 28,05 28,00 +1,82% 27,67 28,19 28,00 28,00 28,02 2.218 1.160.151.000
14/11/2013 27,25 27,50 +1,29% 27,19 27,75 27,47 27,50 27,51 3.007 1.812.455.700
13/11/2013 26,89 27,15 +0,97% 26,66 27,52 27,12 27,15 27,19 4.381 2.233.852.100
12/11/2013 27,14 26,89 -1,65% 26,62 27,49 27,02 26,86 26,89 2.757 1.794.206.800
11/11/2013 27,45 27,34 -0,40% 26,95 27,58 27,33 27,34 27,35 1.861 1.031.165.600
8/11/2013 28,06 27,45 -2,10% 27,26 28,24 27,58 27,45 27,49 2.806 1.630.887.800
7/11/2013 27,85 28,04 +0,68% 27,66 28,65 28,11 28,00 28,04 3.444 2.245.476.200
6/11/2013 28,18 27,85 -1,21% 27,55 28,34 27,98 27,84 27,85 2.662 1.469.691.700
5/11/2013 28,30 28,19 -0,42% 28,04 28,51 28,25 28,19 28,20 2.379 1.975.126.100
4/11/2013 28,44 28,31 -0,14% 28,10 28,45 28,26 28,21 28,31 1.716 801.637.300
1/11/2013 28,17 28,35 +0,71% 28,01 28,78 28,44 28,31 28,35 3.162 1.574.112.700
31/10/2013 27,88 28,15 +1,44% 27,63 28,22 28,00 28,08 28,15 2.489 1.405.915.900
30/10/2013 28,02 27,75 -1,60% 27,23 28,13 27,68 27,71 27,81 2.824 1.458.961.600
29/10/2013 28,24 28,20 -1,19% 28,13 28,75 28,35 28,17 28,21 1.758 898.032.900
28/10/2013 28,47 28,54 -0,56% 28,47 28,82 28,61 28,54 28,68 2.271 899.945.000
25/10/2013 28,69 28,70 +0,07% 28,27 29,02 28,57 28,66 28,70 1.926 872.430.100
24/10/2013 29,17 28,68 -2,12% 28,51 29,33 28,77 28,67 28,68 1.919 1.426.129.800
23/10/2013 29,22 29,30 +0,14% 29,05 29,35 29,21 29,27 29,30 1.532 747.556.100
22/10/2013 28,90 29,26 +1,07% 28,86 29,54 29,30 29,26 29,37 2.404 1.213.043.600
21/10/2013 29,09 28,95 +0,17% 28,71 29,13 28,94 28,93 28,95 1.966 844.787.300
18/10/2013 28,99 28,90 -0,34% 28,90 29,21 28,97 28,90 29,06 1.177 690.994.700
17/10/2013 29,00 29,00 0,00% 28,79 29,05 28,90 28,94 29,00 1.689 852.451.600
16/10/2013 29,16 29,00 +0,10% 28,77 29,18 29,00 29,00 29,02 2.720 1.470.223.700
15/10/2013 29,19 28,97 -0,07% 28,77 29,30 29,04 28,87 28,97 3.149 1.826.976.800
14/10/2013 28,97 28,99 +0,59% 28,56 29,24 28,97 28,99 29,00 2.915 1.236.599.800
11/10/2013 28,82 28,82 +0,42% 28,49 28,84 28,67 28,71 28,82 2.290 1.497.600.900
10/10/2013 28,12 28,70 +1,81% 28,12 28,90 28,46 28,70 28,73 3.023 1.462.731.600
9/10/2013 28,21 28,19 +0,43% 27,91 28,34 28,18 28,08 28,19 2.769 1.487.245.400
8/10/2013 28,24 28,07 -0,64% 27,98 28,25 28,18 28,07 28,15 2.079 1.006.358.300
7/10/2013 28,30 28,25 +0,18% 27,95 28,30 28,10 28,05 28,25 1.418 907.023.400
4/10/2013 28,09 28,20 +1,51% 27,92 28,29 28,17 28,20 28,25 2.242 971.527.600
3/10/2013 28,20 27,78 -1,49% 27,60 28,20 27,83 27,78 27,90 1.781 1.097.402.200
2/10/2013 28,58 28,20 -1,54% 28,15 28,85 28,34 28,20 28,30 2.458 1.397.477.100
1/10/2013 28,02 28,64 +2,29% 27,86 28,64 28,30 28,51 28,64 2.612 1.301.860.800
30/9/2013 27,75 28,00 +0,83% 27,32 28,07 27,82 27,93 28,00 2.412 1.733.509.700
27/9/2013 27,54 27,77 +0,54% 27,54 28,05 27,88 27,77 27,81 2.283 1.131.825.800
26/9/2013 27,64 27,62 -0,07% 27,41 27,87 27,63 27,61 27,74 1.578 1.178.829.900
25/9/2013 27,43 27,64 +0,51% 27,42 28,00 27,71 27,53 27,64 2.396 1.391.086.200
24/9/2013 27,22 27,50 +0,92% 27,22 27,83 27,51 27,50 27,55 2.161 1.237.728.700
23/9/2013 26,80 27,25 +1,91% 26,76 27,48 27,31 27,21 27,38 2.356 1.239.009.100
20/9/2013 27,65 26,74 -3,33% 26,74 27,78 27,03 26,74 26,97 2.396 1.464.667.200
19/9/2013 27,50 27,66 +0,58% 26,98 27,72 27,44 27,40 27,66 1.728 968.710.000
18/9/2013 26,90 27,50 +1,66% 26,87 27,66 27,26 27,44 27,51 2.529 1.428.769.700
17/9/2013 26,74 27,05 +1,20% 26,50 27,05 26,81 26,82 27,05 1.923 1.167.886.500
16/9/2013 27,00 26,73 -1,00% 26,73 27,32 27,04 26,73 27,06 1.861 855.483.100
13/9/2013 26,70 27,00 +1,89% 26,49 27,05 26,89 26,96 27,00 1.951 861.348.500
12/9/2013 26,87 26,50 -1,08% 26,18 26,94 26,46 26,48 26,50 2.544 1.145.759.200
11/9/2013 26,99 26,79 -0,78% 26,54 27,00 26,82 26,74 26,79 2.279 989.561.800
10/9/2013 27,08 27,00 -0,22% 26,74 27,14 26,98 26,87 27,00 2.915 2.451.186.800
9/9/2013 26,80 27,06 +2,11% 26,58 27,15 27,01 27,01 27,06 4.323 2.116.977.700
6/9/2013 26,09 26,50 +1,92% 25,74 26,76 26,42 26,48 26,57 2.420 1.010.965.300
5/9/2013 25,95 26,00 0,00% 25,63 26,06 25,92 25,90 26,00 1.496 801.347.800
4/9/2013 25,62 26,00 +1,05% 25,62 26,15 26,00 25,95 26,00 2.317 1.142.151.100
3/9/2013 26,00 25,73 -1,04% 25,71 26,06 25,88 25,73 25,85 1.563 708.637.300
2/9/2013 25,87 26,00 +1,13% 25,60 26,10 25,96 25,91 26,00 1.097 436.431.100
30/8/2013 25,99 25,71 -1,04% 25,37 26,14 25,66 25,71 25,79 2.197 1.325.205.000
29/8/2013 25,61 25,98 +1,17% 25,53 26,14 25,94 25,91 25,98 1.637 647.594.500
28/8/2013 25,60 25,68 +0,31% 25,35 26,06 25,68 25,67 25,68 973 551.193.700
27/8/2013 25,78 25,60 -1,54% 25,30 26,14 25,67 25,52 25,60 2.004 843.553.700
26/8/2013 26,50 26,00 -1,85% 25,63 26,50 26,05 25,90 26,04 1.652 1.014.690.800
23/8/2013 26,19 26,49 +1,96% 26,04 26,59 26,30 26,37 26,49 2.049 846.945.500
22/8/2013 26,26 25,98 -0,08% 25,71 26,26 26,04 25,92 25,98 2.273 989.833.500
21/8/2013 26,35 26,00 -0,57% 26,00 26,54 26,28 26,00 26,28 1.981 1.221.416.200
20/8/2013 26,43 26,15 -1,06% 26,05 26,96 26,41 26,11 26,15 1.684 989.056.100
19/8/2013 26,15 26,43 +0,49% 25,90 26,53 26,15 26,23 26,43 2.001 1.235.535.000
16/8/2013 26,54 26,30 -0,87% 26,03 27,00 26,48 26,30 26,39 1.758 764.561.300
15/8/2013 26,71 26,53 -1,01% 26,07 26,85 26,49 26,48 26,53 1.839 1.530.291.200
14/8/2013 27,12 26,80 -1,00% 26,73 27,36 26,96 26,79 26,80 3.181 1.413.889.900
13/8/2013 27,26 27,07 +0,04% 27,07 27,58 27,31 27,07 27,08 3.489 1.767.541.800
12/8/2013 27,22 27,06 -0,62% 26,94 27,76 27,21 27,06 27,08 2.857 1.242.576.800
9/8/2013 26,04 27,23 +6,78% 26,04 27,52 27,04 27,23 27,25 5.274 2.720.728.100
8/8/2013 25,84 25,50 -0,70% 25,11 26,43 25,67 25,20 25,50 1.846 785.100.000
7/8/2013 25,94 25,68 -1,00% 25,38 26,08 25,62 25,67 25,70 2.398 955.702.400
6/8/2013 26,15 25,94 -1,52% 25,79 26,31 25,97 25,94 26,05 1.947 781.949.400
5/8/2013 26,24 26,34 0,00% 26,02 26,34 26,26 26,22 26,34 1.346 904.737.400
2/8/2013 26,01 26,34 +1,90% 25,66 26,69 26,13 26,30 26,34 1.710 899.138.700
1/8/2013 25,75 25,85 +0,58% 25,62 26,22 25,85 25,85 25,90 2.744 1.180.458.300
31/7/2013 24,84 25,70 +3,55% 24,75 25,88 25,51 25,70 25,72 3.852 2.011.401.100
30/7/2013 25,49 24,82 -1,12% 24,58 25,49 24,78 24,76 24,82 3.046 1.208.824.200
29/7/2013 25,59 25,10 -2,33% 25,09 25,69 25,21 25,10 25,13 1.195 832.357.900
26/7/2013 25,38 25,70 +0,78% 25,03 25,72 25,44 25,57 25,70 1.549 686.780.400
25/7/2013 25,40 25,50 +0,39% 25,20 25,90 25,55 25,39 25,56 1.379 557.409.700
24/7/2013 26,06 25,40 -1,17% 25,20 26,06 25,41 25,35 25,40 2.892 1.045.364.500
23/7/2013 25,81 25,70 +0,47% 25,52 25,98 25,69 25,64 25,70 1.532 739.878.100
22/7/2013 25,87 25,58 -0,47% 25,40 26,08 25,67 25,58 25,76 1.384 555.884.900
19/7/2013 25,75 25,70 -0,19% 25,27 25,89 25,65 25,70 25,81 810 369.896.700
18/7/2013 25,90 25,75 -0,58% 25,69 26,17 25,84 25,72 25,75 2.013 893.718.400
17/7/2013 25,15 25,90 +3,60% 24,73 26,00 25,66 25,89 25,90 2.764 1.264.291.200
16/7/2013 25,08 25,00 +0,40% 24,68 25,27 24,89 24,91 25,00 1.813 717.734.300
15/7/2013 24,75 24,90 -0,40% 24,64 25,25 24,89 24,86 24,90 2.772 1.592.477.300
12/7/2013 25,03 25,00 -0,79% 24,90 25,66 25,15 24,97 25,00 3.994 1.991.557.200
11/7/2013 24,12 25,20 +5,48% 24,09 25,20 24,69 25,16 25,20 5.275 2.615.372.700
10/7/2013 23,24 23,89 +2,84% 23,23 24,12 23,90 23,81 23,89 3.738 2.342.444.100
8/7/2013 23,16 23,23 -0,09% 22,93 23,73 23,33 23,16 23,23 1.475 731.286.900
5/7/2013 22,66 23,25 +1,09% 22,51 23,38 23,04 23,21 23,29 1.851 4.733.750.400
4/7/2013 22,92 23,00 +0,83% 22,86 23,44 23,09 22,98 23,00 1.271 1.097.930.700
3/7/2013 23,36 22,81 -2,65% 22,63 23,91 23,05 22,79 22,81 4.444 1.771.880.600
2/7/2013 23,71 23,43 -2,58% 23,43 24,30 23,69 23,42 23,43 2.770 1.899.697.500
1/7/2013 23,69 24,05 +1,48% 23,69 24,38 24,04 24,05 24,10 2.250 970.192.700
28/6/2013 24,39 23,70 -2,47% 23,70 24,54 24,03 22,40 23,70 3.943 2.489.121.200
27/6/2013 23,00 24,30 +5,10% 23,00 24,47 23,99 24,24 24,30 4.786 4.201.445.800
26/6/2013 22,64 23,12 +2,76% 22,47 23,65 23,03 23,11 23,12 3.237 1.327.946.800
25/6/2013 23,06 22,50 -1,53% 22,50 23,06 22,71 22,50 22,53 3.884 1.723.735.500
24/6/2013 23,65 22,85 -3,51% 22,67 23,65 22,82 22,85 22,88 4.639 2.183.627.800
21/6/2013 23,92 23,68 -2,15% 23,68 24,49 23,99 23,52 23,68 4.450 3.218.801.500
20/6/2013 23,61 24,20 +1,47% 23,13 24,27 23,96 24,15 24,20 5.852 2.554.137.800
19/6/2013 24,12 23,85 -0,63% 23,77 24,55 24,09 23,85 23,99 3.112 1.531.158.800
18/6/2013 24,61 24,00 -2,40% 24,00 24,95 24,32 24,00 24,04 2.556 1.292.641.600
17/6/2013 24,39 24,59 +0,61% 24,33 24,76 24,60 24,49 24,59 2.178 1.915.611.900
14/6/2013 24,21 24,44 +0,29% 24,21 24,83 24,51 24,44 24,50 2.962 1.076.627.000
13/6/2013 23,78 24,37 +2,18% 23,75 24,59 24,32 24,37 24,40 3.891 1.522.003.700
12/6/2013 24,00 23,85 -0,91% 23,74 24,46 24,01 23,85 23,90 2.966 1.449.118.300
11/6/2013 24,36 24,07 -1,55% 23,93 24,43 24,14 24,07 24,19 3.801 1.923.361.400
10/6/2013 24,26 24,45 -0,12% 24,25 24,88 24,65 24,35 24,45 3.604 1.411.896.600
7/6/2013 24,97 24,48 -2,28% 24,31 25,05 24,59 24,43 24,48 3.272 1.744.144.000
6/6/2013 25,76 25,05 -2,11% 24,51 25,78 25,04 25,05 25,08 4.413 2.188.567.900
5/6/2013 26,10 25,59 -2,14% 25,57 26,28 25,85 25,57 25,59 3.764 1.782.836.300
4/6/2013 26,00 26,15 +0,58% 25,88 26,54 26,21 26,15 26,19 3.026 1.604.434.400
3/6/2013 26,37 26,00 -1,40% 25,80 26,37 26,02 25,99 26,00 3.011 1.181.322.500
31/5/2013 26,22 26,37 -0,49% 25,89 26,73 26,38 26,37 26,60 4.495 3.387.711.500
29/5/2013 27,28 26,50 -3,28% 26,50 27,39 26,81 26,50 26,72 4.098 1.776.176.700
28/5/2013 27,03 27,40 +1,86% 26,87 27,47 27,20 27,40 27,47 2.645 1.420.870.500
27/5/2013 27,00 26,90 -0,37% 26,82 27,17 26,89 26,90 26,96 1.260 530.912.900
24/5/2013 26,47 27,00 +1,62% 26,31 27,10 26,86 26,95 27,00 3.910 1.818.816.500
23/5/2013 26,51 26,57 -0,86% 26,07 26,82 26,58 26,57 26,72 4.616 2.015.514.400
22/5/2013 26,70 26,80 +0,37% 26,61 27,15 26,76 26,80 26,81 2.940 1.544.725.400
21/5/2013 26,73 26,70 +0,23% 26,53 26,95 26,74 26,67 26,70 2.654 1.296.706.000
20/5/2013 25,95 26,64 +2,78% 25,86 26,73 26,56 26,63 26,64 3.624 1.512.594.800
17/5/2013 25,35 25,92 +2,86% 25,27 25,98 25,54 25,92 25,93 3.874 2.958.860.200
16/5/2013 25,38 25,20 -0,71% 25,08 25,51 25,28 25,20 25,30 2.460 1.309.339.000
15/5/2013 25,92 25,38 -1,97% 25,25 26,17 25,52 25,38 25,40 2.754 2.700.272.200
14/5/2013 25,75 25,89 +0,54% 25,45 26,74 26,17 25,86 26,00 3.147 1.992.785.700
13/5/2013 25,68 25,75 +0,12% 25,47 26,05 25,75 25,74 25,75 2.003 950.612.300
10/5/2013 25,56 25,72 +0,47% 25,40 25,87 25,59 25,72 25,73 2.926 1.215.832.400
9/5/2013 25,68 25,60 -0,93% 25,31 26,04 25,71 25,60 25,62 3.261 1.520.398.100
8/5/2013 25,52 25,84 +1,33% 25,29 26,08 25,91 25,84 25,93 2.558 1.249.674.800
7/5/2013 25,46 25,50 -0,93% 25,40 25,84 25,52 25,48 25,50 3.018 1.285.513.900
6/5/2013 25,24 25,74 +0,74% 25,24 26,16 25,95 25,74 25,75 4.344 2.137.298.800
3/5/2013 25,23 25,55 +2,20% 25,13 25,95 25,62 25,55 25,69 4.340 1.744.763.600
2/5/2013 24,86 25,00 -0,44% 24,63 25,22 25,04 25,00 25,14 5.378 2.353.019.000
30/4/2013 24,44 25,11 +3,33% 24,30 25,11 24,82 24,77 25,11 2.977 1.439.850.700
29/4/2013 24,49 24,30 -0,21% 24,24 24,69 24,44 24,28 24,30 1.379 619.537.900
26/4/2013 24,39 24,35 -2,37% 24,31 24,94 24,44 24,30 24,35 1.794 768.088.400
25/4/2013 24,88 24,94 +0,97% 24,13 25,08 24,74 24,91 24,94 3.082 1.217.036.400
24/4/2013 25,15 24,70 -2,33% 24,55 25,73 24,88 24,65 24,70 4.034 2.616.605.900
23/4/2013 24,27 25,29 +3,65% 24,21 25,29 24,96 25,25 25,29 3.291 1.739.790.000
22/4/2013 24,48 24,40 -0,33% 24,20 24,79 24,53 24,33 24,40 3.680 1.260.505.600
19/4/2013 24,43 24,48 +1,79% 23,87 24,67 24,34 24,47 24,48 3.235 2.100.262.800
18/4/2013 24,55 24,05 -2,24% 23,60 24,55 24,09 24,05 24,09 6.820 4.049.431.400
17/4/2013 25,70 24,60 -4,76% 24,60 25,70 24,98 24,60 24,90 5.145 3.002.945.800
16/4/2013 25,90 25,83 -0,46% 25,37 26,10 25,70 25,83 25,88 4.021 1.738.777.800
15/4/2013 26,10 25,95 -2,11% 25,95 26,83 26,36 25,85 25,95 2.602 1.271.728.100
12/4/2013 27,14 26,51 -2,68% 26,35 27,54 26,76 26,51 26,68 4.025 1.963.116.400
11/4/2013 27,53 27,24 -0,95% 27,24 27,78 27,42 27,23 27,39 2.288 1.369.231.600
10/4/2013 27,06 27,50 +1,14% 27,00 27,58 27,36 27,41 27,50 2.641 1.405.257.300
9/4/2013 27,00 27,19 +0,33% 26,81 27,46 27,14 27,13 27,19 3.058 1.478.484.100
8/4/2013 27,17 27,10 -0,26% 27,02 27,45 27,12 27,04 27,10 3.101 2.147.809.800
5/4/2013 27,35 27,17 -0,66% 26,64 27,48 27,03 27,16 27,17 3.108 2.158.967.800
4/4/2013 27,70 27,35 -1,26% 27,25 27,77 27,37 27,33 27,35 2.170 975.472.200
3/4/2013 27,15 27,70 +1,35% 27,01 27,96 27,63 27,69 27,70 3.366 2.524.925.100
2/4/2013 27,51 27,33 -0,62% 27,12 27,74 27,37 27,32 27,33 2.548 1.269.477.400
1/4/2013 28,06 27,50 -2,72% 27,43 28,29 27,63 27,50 27,58 1.866 1.163.477.900
28/3/2013 27,70 28,27 +2,02% 27,54 28,49 28,07 28,27 28,29 3.591 2.685.964.700
27/3/2013 27,51 27,71 +0,58% 27,31 28,08 27,67 27,71 27,72 2.810 1.570.523.800
26/3/2013 26,55 27,55 +2,80% 26,51 27,72 27,42 27,53 27,55 4.192 1.755.038.400
25/3/2013 26,85 26,80 -0,56% 26,64 27,11 26,80 26,79 26,80 2.310 1.080.899.300
22/3/2013 27,13 26,95 0,00% 26,80 27,30 27,00 26,88 26,95 1.639 687.059.500
21/3/2013 27,29 26,95 -0,77% 26,95 27,59 27,10 26,95 27,08 1.726 1.192.149.000
20/3/2013 27,11 27,16 +0,22% 27,07 27,58 27,33 27,16 27,23 2.511 1.086.838.800
19/3/2013 26,92 27,10 -0,37% 26,92 27,89 27,34 27,10 27,15 3.752 2.009.152.300
18/3/2013 27,39 27,20 +0,59% 27,10 27,83 27,45 27,20 27,24 3.014 1.928.482.800
15/3/2013 26,84 27,04 +1,27% 26,71 27,48 27,16 27,04 27,20 4.489 2.513.040.700
14/3/2013 27,18 26,70 -0,74% 26,67 27,39 27,01 26,70 26,79 3.924 3.433.595.900
13/3/2013 27,26 26,90 -1,28% 26,76 27,26 26,96 26,88 26,90 4.115 2.140.189.000
12/3/2013 27,79 27,25 -1,09% 26,91 27,94 27,17 27,24 27,25 3.648 2.058.585.300
11/3/2013 27,15 27,55 +1,21% 27,01 27,76 27,42 27,55 27,62 3.122 1.428.242.400
8/3/2013 26,74 27,22 +1,76% 26,74 27,30 27,03 27,03 27,22 2.451 1.636.724.300
7/3/2013 26,98 26,75 -0,11% 26,41 27,33 26,73 26,75 26,79 4.401 2.904.919.700
6/3/2013 25,90 26,78 +3,52% 25,77 26,97 26,47 26,65 26,78 3.665 2.255.300.800
5/3/2013 25,87 25,87 +1,05% 25,59 25,99 25,77 25,87 25,91 3.563 1.791.241.400
4/3/2013 25,89 25,60 -1,16% 25,48 25,99 25,62 25,60 25,61 2.462 2.235.869.500
1/3/2013 26,18 25,90 -1,33% 25,40 26,30 25,80 25,90 25,94 3.916 2.346.683.700
28/2/2013 25,67 26,25 +2,14% 25,45 26,47 26,12 26,24 26,25 4.511 3.568.652.500
27/2/2013 25,79 25,70 -0,58% 25,30 26,00 25,51 25,70 25,71 4.890 2.823.456.700
26/2/2013 25,62 25,85 +2,17% 25,53 26,14 25,86 25,85 25,95 5.411 2.844.634.500
25/2/2013 24,88 25,30 +1,65% 24,87 25,74 25,41 25,30 25,58 3.636 1.906.898.000
22/2/2013 24,93 24,89 -0,16% 24,65 25,06 24,81 24,89 24,90 3.121 3.110.411.700
21/2/2013 24,49 24,93 +1,76% 24,31 24,93 24,69 24,62 24,93 3.942 2.940.474.000
20/2/2013 24,70 24,50 -1,01% 24,40 24,80 24,49 24,47 24,54 1.984 1.112.757.100
19/2/2013 24,70 24,75 0,00% 24,53 24,79 24,68 24,75 24,76 2.575 2.445.085.000
18/2/2013 24,52 24,75 +1,02% 24,32 24,80 24,61 24,66 24,75 2.320 1.118.308.400
15/2/2013 24,07 24,50 +1,41% 23,98 24,82 24,44 24,50 24,55 2.288 1.602.568.800
14/2/2013 24,16 24,16 +0,04% 23,86 24,24 24,11 23,93 24,16 1.461 982.628.100
13/2/2013 23,90 24,15 +0,63% 23,89 24,37 24,17 24,11 24,18 2.016 1.957.004.900
8/2/2013 23,91 24,00 +0,33% 23,74 24,16 23,99 24,00 24,05 2.342 4.964.948.100
7/2/2013 24,00 23,92 -1,03% 23,59 24,16 23,84 23,76 23,92 2.258 978.477.200
6/2/2013 24,18 24,17 -0,04% 23,85 24,18 24,06 24,01 24,17 2.202 766.891.600
5/2/2013 23,37 24,18 +3,11% 23,37 24,20 23,88 24,04 24,19 2.656 1.847.124.100
4/2/2013 23,57 23,45 -0,21% 23,28 23,75 23,47 23,35 23,45 2.156 842.217.900
1/2/2013 23,99 23,50 -1,67% 23,35 23,99 23,60 23,49 23,64 2.080 1.099.911.700
31/1/2013 23,40 23,90 +2,14% 23,01 23,95 23,51 23,81 23,90 4.482 2.166.180.000
30/1/2013 23,92 23,40 -2,13% 23,40 24,10 23,64 23,36 23,40 2.161 1.150.264.000
29/1/2013 23,77 23,91 +0,04% 23,63 24,32 23,90 23,85 23,91 2.275 1.686.220.600
28/1/2013 23,91 23,90 -0,75% 23,60 24,30 23,96 23,81 23,90 2.901 2.591.110.600
24/1/2013 23,85 24,08 +0,96% 23,85 24,15 24,04 23,92 24,08 2.378 1.241.000.200
23/1/2013 23,33 23,85 +1,92% 23,30 23,97 23,78 23,81 23,85 2.400 2.106.146.200
22/1/2013 23,40 23,40 +0,43% 23,20 23,80 23,49 23,40 23,50 2.173 1.309.656.800
21/1/2013 22,47 23,30 +1,75% 22,47 23,63 23,07 23,22 23,30 2.340 1.170.680.700
18/1/2013 23,79 22,90 -2,55% 22,75 23,87 22,99 22,82 22,90 3.092 4.248.096.300
17/1/2013 24,14 23,50 -2,08% 23,41 24,20 23,84 23,48 23,50 3.924 2.921.857.300
16/1/2013 23,57 24,00 +1,69% 23,35 24,10 23,77 23,98 24,00 2.722 1.850.918.200
15/1/2013 23,73 23,60 -0,30% 23,45 23,90 23,63 23,60 23,68 3.728 2.045.337.600
14/1/2013 23,81 23,67 +0,25% 23,55 24,06 23,73 23,65 23,67 3.723 1.741.784.100
11/1/2013 23,81 23,61 -1,01% 23,61 24,14 23,82 23,61 23,65 1.519 986.105.000
10/1/2013 23,65 23,85 +1,32% 23,44 24,05 23,79 23,60 23,85 3.162 2.042.125.300
9/1/2013 24,35 23,54 -3,88% 23,47 24,84 24,14 23,54 23,55 4.437 4.781.257.700
8/1/2013 23,83 24,49 +2,68% 23,83 24,80 24,47 24,49 24,65 3.538 1.900.219.000
7/1/2013 24,08 23,85 -0,63% 23,72 24,26 23,99 23,83 23,85 2.194 811.103.200
4/1/2013 23,90 24,00 +0,42% 23,70 24,14 23,90 23,77 24,00 3.195 1.331.977.700
3/1/2013 23,60 23,90 +1,27% 23,36 24,18 23,76 23,88 23,91 1.870 892.274.700
2/1/2013 23,66 23,60 0,00% 23,43 23,90 23,67 23,60 23,61 1.225 574.709.500
28/12/2012 23,10 23,49 +0,95% 23,01 23,49 23,38 23,16 23,49 1.643 1.791.953.700
27/12/2012 23,27 23,27 0,00% 22,78 23,27 23,01 23,01 23,27 854 575.254.700
26/12/2012 23,49 23,27 -1,61% 23,11 23,87 23,33 23,25 23,27 1.240 804.910.000
21/12/2012 23,09 23,65 +1,94% 22,90 23,75 23,53 23,61 23,65 2.957 1.736.650.200
20/12/2012 22,73 23,20 +2,07% 22,58 23,20 22,91 23,15 23,20 2.922 1.424.266.200
19/12/2012 22,63 22,73 +0,89% 21,99 22,74 22,41 22,55 22,73 3.727 2.307.590.400
18/12/2012 22,39 22,53 +0,18% 22,32 22,75 22,54 22,53 22,58 1.925 776.964.900
17/12/2012 22,06 22,49 +1,76% 21,87 22,49 22,24 22,33 22,49 2.840 1.129.611.500
14/12/2012 21,95 22,10 0,00% 21,82 22,27 22,03 22,04 22,10 3.386 1.622.891.900
13/12/2012 21,79 22,10 +1,38% 21,59 22,38 22,08 22,08 22,10 2.505 975.379.800
12/12/2012 22,30 21,80 -3,24% 21,52 22,53 22,00 21,76 21,80 3.534 2.618.330.800
11/12/2012 22,52 22,53 +1,26% 22,30 22,60 22,47 22,50 22,57 3.187 2.075.153.300
10/12/2012 22,44 22,25 -1,11% 21,92 22,45 22,14 22,20 22,25 3.879 1.622.886.500
7/12/2012 22,25 22,50 +1,35% 22,09 22,53 22,42 22,36 22,50 1.287 769.815.500
6/12/2012 22,42 22,20 -0,94% 21,76 22,50 22,20 22,01 22,20 2.621 1.319.958.900
5/12/2012 22,39 22,41 +0,09% 22,33 22,58 22,48 22,40 22,41 1.733 778.610.400
4/12/2012 22,55 22,39 -0,49% 22,19 22,68 22,40 22,26 22,39 2.362 1.104.142.000
3/12/2012 22,46 22,50 -0,13% 22,33 22,73 22,48 22,45 22,50 2.267 841.552.300
30/11/2012 22,71 22,53 -0,31% 22,19 22,78 22,51 22,51 22,53 3.363 2.413.880.300
29/11/2012 22,79 22,60 +0,04% 22,30 22,91 22,53 22,59 22,60 2.278 1.478.387.500
28/11/2012 22,49 22,59 +0,58% 22,30 22,72 22,58 22,56 22,64 1.992 1.345.820.600
27/11/2012 22,38 22,46 +0,31% 22,20 22,57 22,36 22,38 22,46 1.335 644.236.500
26/11/2012 22,56 22,39 -1,32% 22,14 22,67 22,36 22,30 22,40 1.572 847.477.300
23/11/2012 22,30 22,69 +1,84% 22,24 22,74 22,62 22,58 22,69 1.239 466.927.200
22/11/2012 22,42 22,28 -0,93% 22,07 22,75 22,53 22,28 22,41 979 458.757.600
21/11/2012 22,34 22,49 +0,63% 22,11 22,72 22,39 22,41 22,49 4.002 3.201.131.700
19/11/2012 22,15 22,35 +0,90% 22,05 22,75 22,45 22,21 22,42 2.498 1.554.232.600
16/11/2012 22,54 22,15 -0,23% 21,95 22,67 22,21 22,02 22,22 2.275 733.183.700
14/11/2012 22,32 22,20 -0,45% 21,90 22,48 22,15 22,20 22,21 3.708 1.339.565.000
13/11/2012 22,63 22,30 -0,80% 22,25 22,70 22,47 22,30 22,39 2.633 1.629.557.700
12/11/2012 22,78 22,48 -1,36% 22,32 23,03 22,53 22,47 22,48 1.382 856.192.000
9/11/2012 22,68 22,79 +0,49% 22,38 23,43 22,97 22,70 22,79 4.165 4.026.806.600
8/11/2012 22,59 22,68 -0,04% 22,35 22,95 22,71 22,43 22,68 2.029 1.299.251.300
7/11/2012 22,28 22,69 +1,16% 22,21 22,69 22,51 22,60 22,69 2.553 888.525.200
6/11/2012 22,09 22,43 +1,91% 21,88 22,50 22,18 22,36 22,43 1.953 940.825.700
5/11/2012 21,82 22,01 0,00% 21,69 22,01 21,96 21,75 22,01 1.303 719.634.000
1/11/2012 21,40 22,01 +1,90% 21,29 22,01 21,67 22,00 22,01 2.384 2.069.736.600
31/10/2012 21,19 21,60 +1,08% 21,00 21,80 21,32 21,40 21,60 3.393 2.361.777.100
30/10/2012 21,35 21,37 +0,09% 21,25 21,46 21,36 21,37 21,43 1.583 1.034.285.200
29/10/2012 21,05 21,35 +0,57% 20,97 21,35 21,13 21,19 21,35 854 344.150.700
26/10/2012 21,34 21,23 -0,56% 21,08 21,54 21,27 21,15 21,23 1.608 514.551.300
25/10/2012 21,44 21,35 +0,47% 21,05 21,44 21,25 21,21 21,37 1.888 766.076.100
24/10/2012 21,05 21,25 +0,47% 21,05 21,39 21,22 21,22 21,25 1.461 1.072.283.600
23/10/2012 21,17 21,15 +0,24% 20,74 21,17 21,00 20,94 21,15 1.137 685.052.200
22/10/2012 21,37 21,10 -1,31% 20,95 21,37 21,06 21,10 21,11 1.364 550.763.800
19/10/2012 21,25 21,38 +0,71% 20,65 21,38 21,20 21,24 21,39 1.881 992.638.700
18/10/2012 20,99 21,23 +0,14% 20,99 21,30 21,20 21,21 21,23 1.990 1.172.931.200
17/10/2012 21,30 21,20 0,00% 20,85 21,30 21,01 20,92 21,20 2.711 3.371.594.000
16/10/2012 21,29 21,20 -0,70% 21,06 21,66 21,30 21,13 21,20 2.124 1.042.110.800
15/10/2012 20,86 21,35 +2,69% 20,82 21,50 21,19 21,19 21,35 2.074 1.623.978.500
11/10/2012 20,96 20,79 -1,09% 20,72 21,18 21,02 20,79 20,84 2.309 2.300.169.200
10/10/2012 21,02 21,02 -0,38% 20,70 21,15 20,92 20,87 21,02 1.720 1.556.508.800
9/10/2012 21,06 21,10 +0,29% 20,95 21,10 21,06 21,02 21,10 1.951 1.150.614.300
8/10/2012 20,90 21,04 +0,67% 20,85 21,30 21,07 21,04 21,09 1.746 646.482.200
5/10/2012 21,12 20,90 -0,10% 20,59 21,21 20,87 20,66 20,90 3.524 2.682.223.600
4/10/2012 21,06 20,92 -0,05% 20,79 21,24 21,00 20,86 20,92 2.015 3.120.106.500
3/10/2012 21,35 20,93 -1,51% 20,92 21,56 21,10 20,92 20,93 3.691 1.865.009.900
2/10/2012 20,55 21,25 +4,06% 20,51 21,40 21,07 21,24 21,25 4.982 3.322.171.300
1/10/2012 20,40 20,42 +0,15% 20,25 20,59 20,45 20,38 20,44 2.670 1.181.629.200
28/9/2012 20,30 20,39 +0,44% 20,07 20,73 20,41 20,31 20,39 1.929 897.121.900
27/9/2012 20,35 20,30 -0,83% 19,83 20,65 20,18 20,30 20,44 2.484 1.287.499.300
26/9/2012 20,25 20,47 +0,15% 19,98 20,59 20,20 20,47 20,50 3.060 2.800.923.900
25/9/2012 20,38 20,44 -0,29% 20,29 20,75 20,44 20,40 20,44 2.651 1.523.235.400
24/9/2012 20,57 20,50 +0,10% 20,49 20,79 20,62 20,50 20,51 1.500 1.397.494.600
21/9/2012 20,55 20,48 -0,34% 20,35 20,90 20,62 20,48 20,50 2.284 1.763.329.100
20/9/2012 20,10 20,55 +1,73% 20,09 20,56 20,43 20,45 20,55 2.188 1.239.380.500
19/9/2012 20,10 20,20 +1,00% 19,90 20,29 20,15 20,07 20,20 1.496 839.992.200
18/9/2012 20,12 20,00 -0,99% 20,00 20,59 20,18 20,00 20,08 935 436.431.400
17/9/2012 20,05 20,20 +0,50% 20,04 20,48 20,21 20,11 20,20 1.868 1.072.687.400
14/9/2012 19,67 20,10 +1,93% 19,67 21,00 20,26 20,10 20,14 3.065 2.298.987.500
13/9/2012 19,20 19,72 +2,71% 19,15 19,94 19,70 19,72 19,76 2.790 1.517.040.800
12/9/2012 19,34 19,20 +0,52% 18,91 19,50 19,16 19,13 19,20 2.316 749.400.000
11/9/2012 19,57 19,10 -1,70% 18,97 19,63 19,20 19,10 19,12 1.833 851.539.300
10/9/2012 19,50 19,43 -0,10% 19,38 19,90 19,58 19,43 19,50 2.131 807.882.900
6/9/2012 19,19 19,45 +1,73% 19,17 19,50 19,39 19,34 19,45 1.419 1.212.094.600
5/9/2012 18,90 19,12 +1,16% 18,60 19,13 18,97 19,00 19,12 2.221 1.329.550.600
4/9/2012 18,79 18,90 +0,27% 18,70 19,18 18,89 18,90 19,12 1.121 426.752.300
3/9/2012 18,87 18,85 +0,59% 18,61 19,04 18,83 18,85 18,90 1.727 546.539.400
31/8/2012 18,99 18,74 -1,00% 18,72 19,20 18,83 18,74 18,88 1.755 593.813.700
30/8/2012 18,92 18,93 +0,32% 18,72 19,20 18,89 18,93 19,06 1.394 433.026.500
29/8/2012 19,29 18,87 -1,51% 18,80 19,50 18,96 18,86 18,87 1.431 423.116.500
28/8/2012 19,10 19,16 -0,21% 19,10 19,35 19,19 19,16 19,28 855 275.623.900
27/8/2012 19,24 19,20 0,00% 19,14 19,43 19,24 19,14 19,22 806 223.989.000
24/8/2012 19,31 19,20 -0,57% 19,11 19,47 19,19 19,20 19,30 780 795.306.900
23/8/2012 19,57 19,31 -0,67% 19,03 19,74 19,30 19,31 19,44 1.764 695.401.300
22/8/2012 19,56 19,44 -0,41% 19,40 20,00 19,55 19,42 19,49 2.037 895.334.200
21/8/2012 19,91 19,52 -1,81% 19,35 19,95 19,62 19,42 19,53 1.711 675.772.200
20/8/2012 19,84 19,88 -0,25% 19,70 19,91 19,84 19,82 19,88 942 437.274.500
17/8/2012 19,90 19,93 +0,66% 19,69 20,00 19,93 19,93 19,94 2.878 1.384.386.800
16/8/2012 19,94 19,80 -1,00% 19,61 20,10 19,77 19,72 19,82 2.632 889.617.600
15/8/2012 19,41 20,00 +2,04% 19,41 20,21 19,94 19,87 20,00 2.286 934.189.100
14/8/2012 19,49 19,60 +0,82% 19,43 19,95 19,63 19,60 19,61 950 567.603.600
13/8/2012 19,41 19,44 -1,52% 19,39 19,83 19,55 19,44 19,50 1.415 550.512.900
10/8/2012 18,88 19,74 +2,97% 18,88 19,74 19,35 19,61 19,74 1.974 641.732.300
9/8/2012 18,61 19,17 +3,06% 18,50 19,41 19,08 19,15 19,17 3.078 1.321.291.700
8/8/2012 18,34 18,60 +0,81% 18,34 18,79 18,54 18,48 18,60 1.210 732.787.300
7/8/2012 18,03 18,45 +3,94% 17,82 18,84 18,30 18,43 18,45 1.960 1.397.829.800
6/8/2012 17,94 17,75 +0,28% 17,50 17,97 17,75 17,58 17,75 1.389 608.576.200
3/8/2012 17,45 17,70 +1,43% 17,45 18,04 17,82 17,70 17,77 1.019 435.635.500
2/8/2012 17,81 17,45 -3,00% 17,35 18,01 17,50 17,45 17,50 1.620 691.445.000
1/8/2012 17,70 17,99 +0,50% 17,70 18,02 17,92 17,87 17,99 2.198 703.605.800
31/7/2012 17,18 17,90 +3,05% 17,18 18,13 17,71 17,59 17,90 2.929 1.355.020.800
30/7/2012 17,00 17,37 +2,90% 16,78 17,41 17,14 17,16 17,37 2.537 756.788.900
27/7/2012 16,93 16,88 +0,78% 16,76 17,40 17,07 16,82 16,88 1.241 355.303.700
26/7/2012 16,45 16,75 +1,58% 16,39 16,90 16,68 16,75 16,81 2.554 638.115.200
25/7/2012 16,57 16,49 +0,24% 16,16 16,80 16,39 16,30 16,49 1.158 797.760.900
24/7/2012 16,60 16,45 -1,26% 16,42 16,62 16,47 16,45 16,55 1.616 675.803.200
23/7/2012 16,60 16,66 -0,24% 16,51 16,85 16,64 16,56 16,66 2.049 775.804.300
20/7/2012 17,04 16,70 -2,34% 16,66 17,06 16,74 16,67 16,72 1.020 497.253.700
19/7/2012 16,71 17,10 +1,36% 16,70 17,12 16,87 16,98 17,10 1.219 541.458.500
18/7/2012 16,63 16,87 +1,75% 16,50 16,94 16,74 16,87 16,88 662 199.595.800
17/7/2012 16,47 16,58 +0,30% 16,47 16,78 16,57 16,52 16,58 1.789 596.129.200
16/7/2012 16,49 16,53 +0,18% 16,35 16,81 16,56 16,53 16,64 1.490 582.117.200
13/7/2012 16,76 16,50 -1,37% 16,50 16,92 16,58 16,50 16,54 1.028 545.692.000
12/7/2012 16,90 16,73 -1,59% 16,45 16,96 16,61 16,64 16,73 2.160 1.215.626.900
11/7/2012 16,85 17,00 +1,80% 16,74 17,08 16,96 16,82 17,10 1.697 721.595.800
10/7/2012 17,20 16,70 -2,91% 16,70 17,33 16,88 16,70 16,90 1.744 1.051.735.800
6/7/2012 17,17 17,20 0,00% 16,95 17,26 17,05 17,06 17,20 1.343 1.370.275.700
5/7/2012 17,45 17,20 -2,11% 16,97 17,64 17,10 17,20 17,24 3.132 1.490.338.900
4/7/2012 17,62 17,57 -1,24% 17,37 17,77 17,47 17,46 17,57 900 532.993.300
3/7/2012 17,12 17,79 +4,04% 17,09 17,90 17,65 17,79 17,80 2.538 906.389.900
2/7/2012 17,07 17,10 -0,06% 17,02 17,26 17,12 17,10 17,14 1.533 486.050.500
29/6/2012 17,03 17,11 +0,94% 16,84 17,36 17,01 17,11 17,17 1.758 1.050.459.400
28/6/2012 16,52 16,95 +2,11% 16,50 16,99 16,84 16,83 16,95 2.169 1.719.154.500
27/6/2012 16,50 16,60 -0,60% 16,49 17,12 16,80 16,60 16,61 1.912 877.983.900
26/6/2012 16,81 16,70 -1,12% 16,42 17,06 16,62 16,70 16,73 2.100 854.516.400
25/6/2012 17,19 16,89 -1,17% 16,75 17,48 16,94 16,89 17,00 641 309.881.000
22/6/2012 17,34 17,09 -1,84% 16,95 17,37 17,16 17,09 17,21 1.219 477.564.000
21/6/2012 17,56 17,41 -0,29% 17,20 17,61 17,44 17,41 17,49 1.221 404.849.100
20/6/2012 17,56 17,46 -0,68% 17,19 17,74 17,43 17,38 17,46 1.206 477.412.000
19/6/2012 17,47 17,58 -0,11% 17,40 17,75 17,61 17,51 17,58 1.564 439.169.500
18/6/2012 17,46 17,60 +0,86% 17,33 17,75 17,61 17,60 17,68 1.814 940.238.300
15/6/2012 17,54 17,45 +0,17% 17,23 17,59 17,42 17,42 17,45 1.364 1.023.829.700
14/6/2012 17,70 17,42 -0,85% 17,25 17,89 17,52 17,42 17,50 1.404 400.652.300
13/6/2012 17,40 17,57 +0,40% 17,40 17,68 17,57 17,55 17,57 1.723 593.954.900
12/6/2012 16,70 17,50 +3,18% 16,70 17,50 17,34 17,43 17,50 2.014 1.078.407.400
11/6/2012 17,17 16,96 -0,70% 16,84 17,32 16,99 16,94 17,00 1.455 667.707.600
8/6/2012 17,05 17,08 +0,89% 16,67 17,29 17,10 17,01 17,09 1.833 957.092.800
6/6/2012 16,94 16,93 -0,41% 16,90 17,08 16,99 16,93 17,05 2.214 2.536.518.700
5/6/2012 17,01 17,00 -0,35% 16,84 17,12 16,99 16,94 17,00 1.664 3.463.372.300
4/6/2012 17,15 17,06 -0,52% 16,85 17,26 16,98 17,06 17,26 2.198 2.043.880.700
1/6/2012 17,49 17,15 -4,14% 17,08 17,51 17,29 17,14 17,15 2.378 1.644.374.200
31/5/2012 17,85 17,89 +0,62% 17,17 17,89 17,58 17,75 17,89 2.461 2.514.634.900
30/5/2012 18,28 17,78 -2,89% 17,72 18,35 17,85 17,78 17,80 3.734 1.167.946.100
29/5/2012 18,42 18,31 -1,03% 18,13 18,51 18,32 18,20 18,31 1.953 987.827.800
28/5/2012 18,33 18,50 +1,43% 18,12 18,55 18,40 18,50 18,55 1.566 875.370.700
25/5/2012 17,99 18,24 +2,07% 17,60 18,24 17,91 17,87 18,24 1.809 590.164.300
24/5/2012 17,81 17,87 -1,27% 17,43 18,20 17,65 17,87 17,90 1.851 927.099.900
23/5/2012 18,25 18,10 -1,52% 17,69 18,38 17,97 18,10 18,11 1.606 639.218.000
22/5/2012 18,45 18,38 +0,33% 18,02 18,59 18,37 18,30 18,38 1.251 428.423.700
21/5/2012 17,67 18,32 +3,50% 17,53 18,32 18,15 18,20 18,32 1.944 593.650.700
18/5/2012 17,22 17,70 +2,31% 17,21 17,81 17,60 17,70 17,81 1.288 667.905.900
17/5/2012 18,56 17,30 -5,46% 17,27 18,56 17,66 17,30 17,35 1.610 984.927.300
16/5/2012 18,39 18,30 -0,49% 18,08 19,17 18,43 18,25 18,30 1.911 724.290.900
15/5/2012 18,91 18,39 -2,70% 18,21 19,01 18,48 18,39 18,51 1.625 658.778.500
14/5/2012 18,73 18,90 -1,00% 18,64 19,14 18,90 18,89 18,90 1.546 557.290.400
11/5/2012 18,89 19,09 +0,32% 18,84 19,25 19,08 19,08 19,09 1.031 292.414.000
10/5/2012 18,85 19,03 +1,12% 18,85 19,20 19,00 19,03 19,10 1.816 1.118.037.200
9/5/2012 19,38 18,82 -3,14% 18,82 19,40 18,95 18,81 18,87 2.038 850.042.100
8/5/2012 19,89 19,43 -2,85% 19,24 19,91 19,39 19,32 19,43 1.405 523.391.900
7/5/2012 19,65 20,00 +1,73% 19,48 20,29 19,97 19,94 20,00 2.046 1.129.339.300
4/5/2012 19,70 19,66 -0,20% 19,30 20,15 19,76 19,62 19,66 2.018 1.063.663.500
3/5/2012 18,93 19,70 +3,68% 18,83 19,70 19,43 19,52 19,70 1.280 782.944.100
2/5/2012 18,71 19,00 +1,12% 18,69 19,23 18,92 18,91 19,05 1.766 1.866.486.500
30/4/2012 18,94 18,79 -1,57% 18,68 19,11 18,80 18,79 18,81 1.736 811.587.300
27/4/2012 18,72 19,09 +1,06% 18,72 19,31 19,02 18,88 19,09 2.013 964.337.300
26/4/2012 19,08 18,89 -1,00% 18,56 19,13 18,79 18,76 18,89 2.199 654.713.100
25/4/2012 19,23 19,08 -0,42% 18,95 19,23 19,05 19,07 19,09 1.147 405.596.400
24/4/2012 19,28 19,16 +0,05% 19,15 19,35 19,22 19,15 19,25 878 529.097.900
23/4/2012 19,06 19,15 -1,03% 19,06 19,52 19,19 19,14 19,15 1.193 951.778.400
20/4/2012 19,40 19,35 +0,52% 19,15 19,49 19,33 19,21 19,35 837 279.009.000
19/4/2012 19,27 19,25 -0,10% 18,99 19,43 19,19 19,25 19,28 1.038 755.189.700
18/4/2012 19,37 19,27 -0,67% 18,96 19,40 19,17 19,13 19,27 2.599 1.258.489.200
17/4/2012 19,42 19,40 -0,51% 18,89 19,44 19,23 19,24 19,44 2.053 927.764.500
16/4/2012 19,37 19,50 +0,05% 18,86 19,63 19,29 19,47 19,50 1.432 514.923.700
13/4/2012 19,57 19,49 -0,46% 19,23 19,57 19,44 19,37 19,50 627 280.042.800
12/4/2012 19,40 19,58 +0,93% 19,40 19,68 19,55 19,44 19,58 886 367.113.500
11/4/2012 19,62 19,40 -0,87% 19,35 19,62 19,44 19,38 19,50 1.431 438.827.600
10/4/2012 19,70 19,57 0,00% 19,27 19,70 19,45 19,51 19,57 896 1.189.739.200
9/4/2012 19,80 19,57 -1,16% 19,49 19,80 19,56 19,50 19,57 655 273.766.000
5/4/2012 19,70 19,80 -0,30% 19,55 19,98 19,75 19,75 19,87 1.066 475.360.700
4/4/2012 19,56 19,86 +0,56% 19,30 19,93 19,56 19,79 19,88 1.297 600.149.100
3/4/2012 20,39 19,75 -2,61% 19,74 20,39 19,90 19,74 19,78 1.414 712.300.900
2/4/2012 20,15 20,28 +0,80% 19,87 20,44 20,13 20,28 20,43 1.435 520.040.900
30/3/2012 19,98 20,12 +0,10% 19,63 20,41 19,94 19,85 20,12 2.262 1.213.417.200
29/3/2012 19,70 20,10 +1,57% 19,33 20,10 19,68 19,76 20,10 3.036 1.612.092.500
28/3/2012 20,07 19,79 -1,05% 19,53 20,07 19,72 19,72 19,81 1.274 1.050.635.500
27/3/2012 19,87 20,00 +1,01% 19,84 20,14 20,02 19,96 20,00 1.406 890.854.000
26/3/2012 19,71 19,80 +1,02% 19,46 19,83 19,73 19,75 19,80 1.485 913.956.900
23/3/2012 19,51 19,60 +0,51% 19,40 19,80 19,55 19,59 19,63 1.199 894.741.400
22/3/2012 19,80 19,50 -2,40% 19,31 20,00 19,49 19,37 19,55 1.282 613.620.600
21/3/2012 19,95 19,98 -0,10% 19,80 20,30 19,99 19,98 19,99 1.889 1.990.551.100
20/3/2012 20,60 20,00 -3,01% 19,80 20,60 20,07 19,99 20,00 1.567 832.561.800
19/3/2012 20,95 20,62 -0,87% 20,45 21,05 20,66 20,52 20,65 870 745.278.400
16/3/2012 20,89 20,80 -0,81% 20,62 21,10 20,82 20,80 20,81 1.893 1.410.966.900
15/3/2012 21,09 20,97 -0,76% 20,62 21,34 20,85 20,85 20,97 1.813 1.129.500.500
14/3/2012 21,00 21,13 +1,10% 20,79 21,55 21,14 21,13 21,15 2.641 2.324.100.200
13/3/2012 20,89 20,90 +1,46% 20,59 20,97 20,79 20,88 20,90 1.766 1.503.784.400
12/3/2012 20,62 20,60 +0,29% 20,39 20,62 20,55 20,57 20,60 1.397 1.186.743.400
9/3/2012 20,86 20,54 -0,29% 20,54 20,86 20,70 20,54 20,60 1.254 1.680.527.500
8/3/2012 20,62 20,60 +0,93% 20,45 20,82 20,60 20,55 20,60 1.976 1.476.444.400
7/3/2012 20,75 20,41 -0,34% 20,29 20,81 20,44 20,41 20,44 3.167 1.869.277.300
6/3/2012 20,71 20,48 -2,24% 20,22 20,75 20,43 20,38 20,48 2.381 1.588.532.900
5/3/2012 21,69 20,95 -3,01% 20,94 21,69 21,15 20,94 20,95 1.940 1.477.058.900
2/3/2012 22,10 21,60 -2,26% 21,60 22,61 21,78 21,59 21,60 1.265 1.261.884.800
1/3/2012 21,66 22,10 +2,79% 21,66 22,34 22,10 22,10 22,13 1.118 635.187.200
29/2/2012 21,79 21,50 -0,51% 21,37 21,94 21,65 21,49 21,50 2.527 1.987.414.300
28/2/2012 21,15 21,61 +1,55% 21,10 21,90 21,34 21,53 21,61 2.266 1.674.643.600
27/2/2012 22,09 21,28 -3,49% 21,13 22,09 21,28 21,23 21,28 1.406 1.215.260.500
24/2/2012 22,48 22,05 -1,61% 22,05 22,48 22,16 22,04 22,10 975 596.018.800
23/2/2012 23,19 22,41 -2,99% 22,41 23,19 22,69 22,41 22,46 1.243 895.262.300
22/2/2012 22,76 23,10 +0,92% 22,76 23,35 23,09 23,03 23,10 957 2.011.416.000
17/2/2012 23,00 22,89 -0,82% 22,53 23,00 22,76 22,71 22,90 695 809.686.800
16/2/2012 22,82 23,08 -1,07% 22,77 23,20 23,06 23,00 23,08 1.009 1.294.529.400
15/2/2012 22,77 23,33 +2,59% 22,63 23,54 23,18 23,33 23,35 1.773 1.879.212.200
14/2/2012 22,88 22,74 +0,09% 22,46 22,94 22,63 22,65 22,74 1.472 842.649.900
13/2/2012 22,31 22,72 +2,81% 22,02 22,72 22,42 22,70 22,72 721 2.366.648.900
10/2/2012 22,10 22,10 -0,90% 21,84 22,20 22,04 22,00 22,11 1.067 1.441.520.900
9/2/2012 22,45 22,30 -0,27% 22,11 22,49 22,35 22,30 22,31 577 1.783.563.300
8/2/2012 22,31 22,36 +0,27% 22,30 22,55 22,43 22,34 22,36 2.136 1.114.902.200
7/2/2012 22,35 22,30 +0,22% 22,01 22,50 22,27 22,30 22,33 3.223 1.795.194.900
6/2/2012 21,80 22,25 +1,83% 21,80 22,50 22,24 22,24 22,25 1.999 2.122.731.900
3/2/2012 21,21 21,85 +1,58% 21,20 21,95 21,81 21,84 21,85 1.370 1.167.134.400
2/2/2012 21,51 21,51 +0,99% 21,19 21,63 21,41 21,50 21,51 1.805 775.554.000
1/2/2012 20,91 21,30 +2,55% 20,91 21,47 21,20 21,24 21,30 1.086 711.363.000
31/1/2012 21,19 20,77 -1,70% 20,77 21,19 20,89 20,77 20,93 2.018 1.163.617.100
30/1/2012 20,82 21,13 +0,62% 20,56 21,13 20,96 20,92 21,13 537 372.913.900
27/1/2012 20,91 21,00 +1,01% 20,60 21,00 20,83 20,99 21,00 667 381.042.600
26/1/2012 20,80 20,79 +0,68% 20,52 21,10 20,80 20,75 20,79 1.453 850.931.400
24/1/2012 21,05 20,65 -2,09% 20,65 21,07 20,72 20,64 20,65 751 338.053.000
23/1/2012 21,20 21,09 -0,99% 21,09 21,66 21,25 21,06 21,13 699 352.561.200
20/1/2012 20,95 21,30 +0,85% 20,92 21,46 21,19 21,30 21,36 844 441.264.900
19/1/2012 21,18 21,12 +0,57% 20,63 21,32 20,95 21,04 21,12 1.373 841.995.600
18/1/2012 20,41 21,00 +3,70% 20,26 21,00 20,70 20,93 21,00 1.101 641.758.300
17/1/2012 20,44 20,25 -0,74% 20,17 20,58 20,33 20,25 20,28 1.275 953.988.400
16/1/2012 20,84 20,40 -0,97% 20,25 20,91 20,49 20,40 20,55 543 478.824.800
13/1/2012 21,32 20,60 -2,83% 20,55 21,32 20,72 20,57 20,60 727 640.334.700
12/1/2012 21,26 21,20 -0,89% 21,10 21,60 21,35 21,20 21,29 735 552.829.200
11/1/2012 21,20 21,39 +1,52% 21,13 21,69 21,34 21,39 21,49 1.055 632.876.200
10/1/2012 20,91 21,07 +0,81% 20,89 21,24 21,04 21,07 21,15 932 432.091.500
9/1/2012 21,27 20,90 -2,34% 20,70 21,50 21,07 20,83 20,90 1.395 876.239.800
6/1/2012 21,98 21,40 -2,68% 21,15 22,08 21,38 21,40 21,43 1.073 600.520.400
5/1/2012 21,87 21,99 -0,05% 21,55 22,08 21,90 21,91 21,99 884 811.766.100
4/1/2012 21,67 22,00 +1,24% 21,39 22,00 21,74 22,00 22,01 1.291 718.045.600
3/1/2012 21,40 21,73 +2,26% 21,39 21,95 21,75 21,73 21,86 1.837 969.879.000
2/1/2012 21,40 21,25 -0,23% 21,17 21,57 21,37 21,25 21,30 509 352.478.500
29/12/2011 21,00 21,30 +0,47% 20,90 21,30 21,14 21,20 21,30 1.950 1.467.521.100
28/12/2011 21,85 21,20 -2,39% 21,20 21,86 21,41 21,20 21,30 1.081 988.014.700
27/12/2011 21,23 21,72 -0,09% 21,23 21,80 21,67 21,64 21,72 730 498.034.600
26/12/2011 21,74 21,74 0,00% 21,23 21,74 21,51 21,30 21,74 325 222.511.200
23/12/2011 21,65 21,74 +0,42% 21,50 21,80 21,68 21,69 21,74 522 358.212.500
22/12/2011 21,69 21,65 +0,28% 21,49 21,86 21,64 21,61 21,65 1.347 627.073.100
21/12/2011 20,79 21,59 +3,80% 20,78 21,60 21,30 21,54 21,59 1.783 1.988.737.800
20/12/2011 20,30 20,80 +4,00% 20,18 20,80 20,53 20,66 20,80 1.134 705.936.900
19/12/2011 20,34 20,00 +0,15% 19,95 20,34 20,08 20,00 20,21 1.041 531.755.600
16/12/2011 20,46 19,97 -1,63% 19,86 20,69 20,20 19,91 19,97 1.017 490.811.700
15/12/2011 20,18 20,30 +0,74% 20,10 20,86 20,43 20,25 20,30 1.196 764.272.400
14/12/2011 20,47 20,15 -0,98% 20,15 20,84 20,48 20,15 20,47 1.434 608.691.500
13/12/2011 20,20 20,35 +0,35% 20,07 20,51 20,29 20,35 20,40 844 430.957.700
12/12/2011 19,74 20,28 +2,74% 19,51 20,28 19,93 20,10 20,28 1.251 679.289.100
9/12/2011 19,62 19,74 +0,71% 19,32 19,83 19,59 19,65 19,74 1.606 644.603.700
8/12/2011 20,11 19,60 -2,63% 19,42 20,31 19,77 19,53 19,60 982 489.009.300
7/12/2011 20,48 20,13 -0,59% 19,87 20,48 20,15 19,99 20,13 905 422.833.000
6/12/2011 20,45 20,25 -1,22% 19,85 20,45 20,20 20,24 20,25 613 349.207.600
5/12/2011 20,35 20,50 +2,60% 20,07 20,64 20,41 20,43 20,50 583 607.259.900
2/12/2011 19,75 19,98 -0,25% 19,64 20,35 20,00 19,98 20,00 1.083 498.437.500
1/12/2011 18,72 20,03 +6,88% 18,56 20,24 19,72 19,95 20,03 1.518 1.075.544.500
30/11/2011 18,07 18,74 +3,59% 17,87 18,80 18,53 18,70 18,74 1.236 1.253.301.500
29/11/2011 18,66 18,09 -1,74% 18,00 18,80 18,26 18,08 18,09 1.625 1.724.044.200
28/11/2011 18,31 18,41 +1,43% 18,29 18,96 18,67 18,41 18,60 982 809.570.900
25/11/2011 18,95 18,15 -2,68% 18,15 18,95 18,57 18,15 18,40 758 372.120.400
24/11/2011 19,18 18,65 -1,22% 18,49 19,18 18,60 18,65 18,85 777 555.632.500
23/11/2011 18,90 18,88 -0,63% 18,65 19,38 18,88 18,76 18,88 357 320.175.200
22/11/2011 19,28 19,00 -1,45% 18,84 19,74 19,15 18,96 19,00 864 457.431.400
21/11/2011 19,12 19,28 +0,26% 18,70 19,28 19,07 19,12 19,28 594 330.204.800
18/11/2011 19,76 19,23 -2,44% 19,15 19,79 19,28 19,23 19,30 537 359.992.800
17/11/2011 20,00 19,71 -2,18% 19,36 20,14 19,67 19,71 19,84 1.573 820.311.000
16/11/2011 19,97 20,15 +0,30% 19,75 20,24 20,06 20,03 20,15 1.734 870.255.300
14/11/2011 20,30 20,09 -0,54% 19,60 20,30 19,90 20,00 20,09 1.506 894.392.400
11/11/2011 19,68 20,20 +4,39% 19,61 20,28 20,04 20,15 20,20 1.274 1.116.644.400
10/11/2011 19,15 19,35 +2,11% 19,10 19,77 19,40 19,35 19,39 1.231 1.357.798.500
9/11/2011 18,85 18,95 -0,42% 18,57 19,08 18,98 18,95 19,02 2.016 1.184.923.400
8/11/2011 19,00 19,03 +0,58% 18,95 19,37 19,12 19,03 19,15 797 375.132.400
7/11/2011 18,51 18,92 +1,18% 18,51 19,13 18,94 18,92 18,96 799 490.968.000
4/11/2011 18,60 18,70 +1,08% 18,45 19,00 18,84 18,70 19,00 718 414.911.800
3/11/2011 18,53 18,50 +1,09% 18,30 18,88 18,55 18,46 18,50 1.517 837.902.900
1/11/2011 18,26 18,30 -0,54% 17,99 19,06 18,33 18,30 18,53 2.197 3.677.418.600
31/10/2011 18,10 18,40 -3,16% 18,10 18,54 18,29 18,39 18,40 687 1.067.108.400
28/10/2011 18,87 19,00 +0,96% 18,70 19,36 18,88 18,94 19,00 714 840.033.900
27/10/2011 18,55 18,82 +2,84% 18,54 19,11 18,78 18,82 18,86 1.302 694.871.000
26/10/2011 18,50 18,30 -0,76% 18,00 18,75 18,28 18,30 18,32 1.048 1.143.597.900
25/10/2011 18,18 18,44 +1,32% 18,00 18,74 18,28 18,43 18,44 1.263 581.906.500
24/10/2011 18,08 18,20 +1,11% 17,99 18,39 18,16 18,20 18,22 936 307.552.700
21/10/2011 17,79 18,00 +1,64% 17,62 18,10 17,95 18,00 18,02 823 463.105.600
20/10/2011 18,05 17,71 -1,61% 17,60 18,19 17,76 17,71 17,72 1.189 510.222.500
19/10/2011 17,95 18,00 0,00% 17,95 18,20 18,02 18,00 18,05 449 338.796.900
18/10/2011 18,00 18,00 0,00% 17,81 18,10 17,97 18,00 18,01 852 335.555.500
17/10/2011 17,70 18,00 -0,17% 17,70 18,12 17,93 18,00 18,01 471 229.551.900
14/10/2011 18,05 18,03 +0,17% 17,80 18,10 17,94 18,03 18,05 1.220 721.703.400
13/10/2011 18,39 18,00 -0,28% 17,83 18,40 17,99 17,93 18,00 984 597.409.400
11/10/2011 17,97 18,05 +0,67% 17,59 18,10 17,93 17,91 18,07 887 511.713.300
10/10/2011 18,37 17,93 -0,66% 17,64 18,37 17,86 17,93 17,95 1.472 665.289.300
7/10/2011 18,27 18,05 +0,06% 17,71 18,38 18,02 18,05 18,07 973 495.616.800
6/10/2011 18,00 18,04 +1,69% 17,65 18,24 18,04 18,04 18,16 1.728 954.810.100
5/10/2011 17,50 17,74 +2,13% 17,35 18,00 17,55 17,66 17,74 1.791 738.035.700
4/10/2011 17,24 17,37 -0,06% 16,93 17,65 17,22 17,37 17,39 2.453 1.277.699.700
3/10/2011 17,40 17,38 -0,69% 17,03 17,56 17,34 17,38 17,42 1.114 671.350.600
30/9/2011 17,73 17,50 -1,35% 17,37 17,73 17,48 17,44 17,50 1.373 1.009.215.700
29/9/2011 17,35 17,74 +1,95% 17,35 17,85 17,48 17,74 17,75 1.226 1.435.448.600
28/9/2011 17,81 17,40 -1,81% 16,80 18,20 17,50 17,40 17,42 2.051 3.222.531.900
27/9/2011 17,60 17,72 +1,78% 17,54 18,30 17,86 17,70 17,72 4.172 1.810.090.400
26/9/2011 17,58 17,41 -1,08% 17,22 17,61 17,41 17,41 17,50 1.415 1.434.379.800
23/9/2011 18,03 17,60 -2,22% 17,49 18,03 17,72 17,60 17,66 1.418 975.342.100
22/9/2011 18,46 18,00 -3,69% 17,76 18,46 17,97 18,00 18,01 1.467 1.108.255.100
21/9/2011 18,95 18,69 -1,11% 18,55 19,37 18,81 18,69 18,71 805 339.669.700
20/9/2011 19,10 18,90 -0,89% 18,57 19,21 18,90 18,89 18,90 639 341.409.500
19/9/2011 18,90 19,07 0,00% 18,61 19,20 19,00 19,00 19,07 1.216 458.879.600
16/9/2011 18,37 19,07 +1,92% 18,37 19,10 18,80 18,98 19,07 1.205 623.292.500
15/9/2011 18,82 18,71 -0,11% 18,59 19,13 18,76 18,71 19,15 304 268.574.100
14/9/2011 18,65 18,73 +0,16% 18,35 18,99 18,67 18,73 18,80 1.173 775.657.400
13/9/2011 18,75 18,70 -0,53% 18,41 18,91 18,66 18,61 18,71 1.311 914.272.500
12/9/2011 18,78 18,80 -2,59% 18,18 19,02 18,58 18,80 18,92 1.989 1.299.708.500
9/9/2011 18,91 19,30 0,00% 18,60 19,65 19,28 19,20 19,30 1.722 545.418.600
8/9/2011 19,18 19,30 +1,58% 19,14 19,75 19,48 19,30 19,38 1.343 786.397.700
6/9/2011 18,65 19,00 +1,06% 18,52 19,17 18,98 19,00 19,02 1.167 528.814.800
5/9/2011 18,42 18,80 -0,32% 18,29 19,00 18,70 18,80 18,90 535 222.778.900
2/9/2011 19,19 18,86 -0,74% 18,51 19,37 18,90 18,86 18,91 2.107 1.029.602.100
1/9/2011 19,87 19,00 -3,16% 19,00 20,38 19,85 18,99 19,00 813 663.705.100
31/8/2011 19,09 19,62 +3,48% 18,60 19,95 19,60 19,45 19,62 2.049 1.111.831.400
30/8/2011 18,76 18,96 -0,21% 18,40 18,99 18,72 18,96 19,05 517 366.495.700
29/8/2011 18,11 19,00 +6,15% 17,99 19,00 18,65 18,62 19,00 553 387.276.400
26/8/2011 18,06 17,90 -1,92% 17,80 18,18 17,97 17,90 18,11 1.576 611.595.400
25/8/2011 18,11 18,25 +0,50% 17,73 18,32 18,07 18,25 18,29 925 456.616.100
24/8/2011 18,55 18,16 -1,84% 17,87 18,55 18,10 18,16 18,22 1.046 644.521.300
23/8/2011 18,40 18,50 +0,54% 18,01 18,59 18,37 18,50 18,68 757 618.233.500
22/8/2011 18,62 18,40 +1,60% 17,97 18,99 18,27 18,39 18,40 593 550.518.000
19/8/2011 18,18 18,11 -1,47% 17,90 18,30 18,10 18,08 18,11 1.426 1.476.480.100
18/8/2011 18,50 18,38 -1,76% 18,15 18,50 18,33 18,30 18,38 1.986 1.055.442.400
17/8/2011 19,19 18,71 -1,53% 18,44 19,19 18,69 18,71 18,92 1.624 1.164.056.200
16/8/2011 18,86 19,00 -1,50% 18,60 19,30 18,78 18,70 19,00 1.481 895.261.700
15/8/2011 18,68 19,29 +3,71% 18,60 19,29 19,01 19,21 19,29 873 1.029.335.500
12/8/2011 19,05 18,60 -2,11% 18,50 19,05 18,74 18,55 18,60 1.172 2.284.811.900
11/8/2011 18,55 19,00 +3,77% 18,30 19,10 18,64 18,60 19,00 1.133 778.204.200
10/8/2011 18,38 18,31 -0,49% 17,71 18,68 18,14 18,31 18,39 1.658 2.449.200.400
9/8/2011 18,11 18,40 +1,32% 18,11 19,12 18,48 18,40 18,46 3.189 2.095.622.700
8/8/2011 18,00 18,16 -5,17% 17,96 18,58 18,26 18,16 18,19 3.053 1.504.484.900
5/8/2011 19,15 19,15 -0,26% 18,73 19,70 19,23 19,15 19,18 1.484 2.833.881.900
4/8/2011 19,47 19,20 -2,34% 19,00 19,91 19,39 19,15 19,20 1.374 799.079.700
3/8/2011 20,06 19,66 -1,99% 19,39 20,14 19,68 19,66 19,67 1.971 1.669.731.000
2/8/2011 21,29 20,06 -6,70% 19,93 21,64 20,35 20,00 20,06 2.634 3.986.640.600
1/8/2011 21,97 21,50 -0,92% 21,24 22,50 21,56 21,08 21,50 1.169 1.038.799.100
29/7/2011 21,63 21,70 0,00% 21,33 21,87 21,65 21,54 21,70 1.082 1.626.187.100
28/7/2011 21,63 21,70 -0,46% 21,40 22,30 21,78 21,60 21,80 1.004 1.168.940.400
27/7/2011 22,77 21,80 -4,39% 21,71 22,77 22,26 21,71 21,80 1.093 1.467.547.500
26/7/2011 22,89 22,80 -0,26% 22,32 23,20 22,67 22,70 22,80 669 469.044.200
25/7/2011 23,13 22,86 -1,47% 22,43 23,13 22,80 22,65 22,86 1.002 448.184.000
22/7/2011 22,72 23,20 +2,20% 22,40 23,20 22,65 23,00 23,20 688 564.583.000
21/7/2011 23,00 22,70 -1,05% 22,53 23,16 22,73 22,55 22,70 1.036 1.390.353.600
20/7/2011 23,03 22,94 -0,13% 22,43 23,39 22,87 22,94 22,95 962 1.127.426.800
19/7/2011 22,44 22,97 +2,09% 22,21 22,97 22,71 22,69 22,97 977 771.234.500
18/7/2011 22,93 22,50 -2,17% 22,29 23,10 22,66 22,50 22,78 550 486.378.300
15/7/2011 23,00 23,00 0,00% 22,71 23,50 23,12 23,00 23,12 1.104 748.438.600
14/7/2011 23,44 23,00 -2,13% 22,61 23,53 22,97 22,94 23,00 501 353.325.500
13/7/2011 22,66 23,50 +4,21% 22,50 23,68 23,22 22,98 23,50 1.739 1.558.937.300
12/7/2011 22,01 22,55 +1,90% 22,01 22,59 22,42 22,35 22,55 1.155 651.484.600
11/7/2011 22,48 22,13 -2,51% 22,00 22,70 22,25 22,13 22,49 770 485.482.000
8/7/2011 22,97 22,70 -1,13% 22,59 23,06 22,78 22,70 22,84 797 1.155.285.500
7/7/2011 23,51 22,96 -2,09% 22,86 23,74 23,15 22,93 22,96 1.297 1.347.436.300
6/7/2011 23,78 23,45 -1,47% 23,31 23,79 23,53 23,45 23,64 803 594.077.600
5/7/2011 23,45 23,80 +1,49% 23,26 23,80 23,52 23,80 23,82 836 677.774.100
4/7/2011 23,68 23,45 -0,97% 23,27 23,68 23,41 23,44 23,45 473 648.718.700
1/7/2011 24,47 23,68 -2,55% 23,68 24,47 23,80 23,67 23,68 918 1.680.054.000
30/6/2011 24,51 24,30 -0,41% 24,19 24,57 24,29 24,21 24,30 1.047 1.162.523.200
29/6/2011 24,41 24,40 +0,21% 24,04 24,59 24,28 24,40 24,49 856 631.650.700
28/6/2011 24,36 24,35 -0,20% 24,20 24,55 24,35 24,35 24,40 1.313 1.216.189.100
27/6/2011 24,54 24,40 -0,85% 24,32 24,75 24,45 24,40 24,61 998 1.209.228.700
24/6/2011 24,57 24,61 +0,45% 24,17 24,65 24,36 24,50 24,61 1.851 824.869.500
22/6/2011 24,85 24,50 -1,96% 24,34 25,22 24,57 24,38 24,50 837 799.780.900
21/6/2011 24,38 24,99 +2,21% 24,38 24,99 24,70 24,64 24,99 597 311.540.300
20/6/2011 24,64 24,45 -1,81% 24,07 24,83 24,38 24,45 24,47 2.068 1.142.959.000
17/6/2011 25,11 24,90 -1,19% 24,70 25,87 24,91 24,90 25,10 691 415.584.500
16/6/2011 24,33 25,20 +3,28% 24,33 25,20 24,85 25,05 25,20 1.433 1.677.372.400
15/6/2011 24,56 24,40 -0,61% 24,25 24,60 24,39 24,27 24,50 782 368.294.700
14/6/2011 24,43 24,55 +0,20% 24,41 24,80 24,55 24,49 24,59 983 578.524.000
13/6/2011 24,43 24,50 +0,45% 24,23 24,71 24,54 24,50 24,67 918 590.943.000
10/6/2011 24,45 24,39 -0,20% 23,90 24,54 24,19 24,15 24,39 495 436.788.700
9/6/2011 24,59 24,44 -0,04% 24,26 24,59 24,41 24,44 24,49 738 1.185.502.100
8/6/2011 24,50 24,45 -0,61% 24,23 24,60 24,42 24,45 24,47 482 413.728.100
7/6/2011 24,42 24,60 +0,82% 24,19 24,75 24,56 24,60 24,70 1.100 1.133.243.500
6/6/2011 24,36 24,40 +0,12% 24,25 24,48 24,37 24,09 24,40 788 1.244.612.900
3/6/2011 24,19 24,37 -0,12% 24,16 24,48 24,36 24,31 24,37 878 971.538.600
2/6/2011 24,39 24,40 0,00% 24,16 24,59 24,32 24,21 24,40 1.087 498.894.700
1/6/2011 24,40 24,40 -0,37% 24,31 24,77 24,46 24,34 24,40 893 1.682.398.400
31/5/2011 24,89 24,49 -1,33% 24,35 24,89 24,55 24,45 24,49 1.344 2.093.531.900
30/5/2011 24,99 24,82 +0,08% 24,64 24,99 24,78 24,80 24,82 549 282.832.500
27/5/2011 24,73 24,80 0,00% 24,50 24,90 24,68 24,62 24,80 632 492.227.900
26/5/2011 25,02 24,80 -0,32% 24,74 25,05 24,84 24,72 24,80 566 629.681.200
25/5/2011 24,78 24,88 +0,32% 24,75 25,10 24,93 24,80 24,88 981 1.099.224.700
24/5/2011 25,26 24,80 -0,84% 24,66 25,26 24,82 24,75 24,80 766 958.451.700
23/5/2011 24,93 25,01 +0,04% 24,63 25,13 24,89 25,01 25,20 360 295.266.300
20/5/2011 25,08 25,00 -0,36% 24,80 25,17 24,99 24,98 25,00 377 430.081.100
19/5/2011 25,35 25,09 -0,44% 24,84 25,35 25,03 25,04 25,09 445 386.549.000
18/5/2011 24,95 25,20 +1,16% 24,56 25,45 25,04 24,60 25,20 637 498.982.300
17/5/2011 25,15 24,91 -0,36% 24,65 25,29 24,92 24,91 24,99 498 660.913.700
16/5/2011 25,14 25,00 -0,40% 24,40 25,60 25,22 25,00 25,09 424 362.955.100
13/5/2011 25,40 25,10 -1,18% 25,10 26,00 25,36 25,10 25,18 1.011 910.614.400
12/5/2011 25,17 25,40 0,00% 25,08 25,45 25,32 25,28 25,40 606 616.301.000
11/5/2011 25,50 25,40 -1,17% 25,26 25,60 25,43 25,40 25,43 989 775.478.500
10/5/2011 25,21 25,70 +2,23% 25,17 25,72 25,50 25,60 25,70 1.250 2.125.261.700
9/5/2011 25,20 25,14 +0,56% 24,79 25,27 25,04 25,07 25,14 1.043 1.017.154.000
6/5/2011 25,21 25,00 0,00% 23,95 25,37 25,05 25,00 25,10 587 807.100.300
5/5/2011 25,59 25,00 -2,65% 24,84 25,68 25,12 25,00 25,24 1.075 1.089.055.800
4/5/2011 25,80 25,68 -1,15% 25,47 25,98 25,80 25,55 25,68 553 924.694.400
3/5/2011 26,40 25,98 -1,59% 25,65 26,42 26,11 25,64 25,98 820 1.138.919.700
2/5/2011 26,69 26,40 -0,38% 26,31 26,69 26,47 26,15 26,40 614 1.073.005.000
29/4/2011 26,30 26,50 +1,53% 25,95 26,50 26,18 26,01 26,50 1.160 1.475.743.900
28/4/2011 26,53 26,10 -1,51% 25,91 26,54 26,15 26,10 26,30 888 918.157.700
27/4/2011 26,90 26,50 -1,78% 26,17 27,27 26,68 26,50 26,65 1.509 1.096.367.100
26/4/2011 27,72 26,98 -1,89% 26,89 27,72 27,06 26,95 26,98 1.381 1.412.934.600
25/4/2011 27,09 27,50 +0,36% 26,97 27,95 27,46 27,31 27,50 652 399.562.700
20/4/2011 27,53 27,40 -0,36% 27,07 27,99 27,29 27,40 27,50 767 811.397.200
19/4/2011 27,39 27,50 0,00% 27,33 27,58 27,45 27,50 27,52 501 397.314.100
18/4/2011 27,02 27,50 +1,51% 26,68 27,50 27,32 27,44 27,50 681 486.137.100
15/4/2011 27,23 27,09 +0,71% 26,39 27,23 26,82 27,09 27,17 763 3.567.122.400
14/4/2011 26,73 26,90 +0,37% 26,72 27,35 27,05 26,90 26,99 911 580.030.600
13/4/2011 27,40 26,80 -2,19% 26,57 27,77 27,03 26,80 26,93 1.417 1.172.600.200
12/4/2011 27,81 27,40 -2,49% 27,06 27,93 27,46 27,40 27,45 976 857.806.700
11/4/2011 28,29 28,10 0,00% 27,70 28,30 27,97 27,71 28,15 535 357.755.100
8/4/2011 28,27 28,10 -1,40% 27,96 28,51 28,21 28,10 28,38 339 483.532.400
7/4/2011 28,30 28,50 +0,71% 28,02 28,80 28,33 28,15 28,50 991 913.543.200
6/4/2011 29,00 28,30 -2,04% 27,95 29,00 28,29 28,30 28,32 934 1.084.642.700
5/4/2011 28,32 28,89 +1,73% 28,32 28,89 28,57 28,72 28,89 818 1.154.265.700
4/4/2011 28,00 28,40 +1,43% 27,99 28,40 28,26 28,25 28,40 1.078 825.949.500
1/4/2011 27,67 28,00 +1,45% 27,60 28,00 27,70 27,88 28,00 869 8.187.475.500
31/3/2011 27,10 27,60 +1,28% 27,10 27,83 27,54 27,60 27,65 1.031 1.926.854.900
30/3/2011 27,27 27,25 +0,18% 27,17 27,70 27,28 27,21 27,25 613 2.443.889.000
29/3/2011 27,26 27,20 -0,37% 27,11 27,44 27,29 27,20 27,22 1.165 1.652.653.800
28/3/2011 27,80 27,30 -0,66% 27,00 27,95 27,33 27,10 27,30 577 708.422.400
25/3/2011 27,57 27,48 +0,66% 27,27 27,57 27,42 27,40 27,48 237 568.755.100
24/3/2011 27,65 27,30 -0,36% 27,15 27,65 27,39 27,30 27,61 645 656.037.600
23/3/2011 27,10 27,40 +1,48% 26,83 27,48 27,26 27,40 27,58 603 1.279.180.700
22/3/2011 27,00 27,00 +0,97% 26,66 27,17 26,89 26,86 27,00 995 652.516.900
21/3/2011 25,96 26,74 +2,45% 25,96 26,74 26,40 26,70 26,74 756 1.550.637.200
18/3/2011 26,18 26,10 +0,38% 25,74 26,34 26,01 26,10 26,31 1.449 1.090.981.600
17/3/2011 26,11 26,00 0,00% 25,76 26,50 26,04 26,00 26,05 467 495.845.000
16/3/2011 26,42 26,00 -0,69% 25,85 26,57 26,07 26,00 26,19 914 711.966.800
15/3/2011 26,30 26,18 -0,46% 25,91 26,43 26,25 26,18 26,37 531 491.265.000
14/3/2011 25,80 26,30 +1,94% 25,55 26,67 26,11 26,00 26,30 562 520.007.000
11/3/2011 26,20 25,80 -1,53% 25,42 27,52 25,90 25,61 25,80 1.242 870.856.600
10/3/2011 26,01 26,20 0,00% 25,90 26,45 26,16 26,20 26,25 662 684.502.600
9/3/2011 26,33 26,20 -0,49% 25,96 26,58 26,31 26,20 26,30 1.199 624.256.700
4/3/2011 26,67 26,33 -0,49% 26,16 26,67 26,37 26,32 26,40 787 853.164.600
3/3/2011 26,15 26,46 +0,04% 26,15 26,74 26,49 26,46 26,50 578 742.335.600
2/3/2011 26,09 26,45 +0,57% 26,00 26,69 26,41 26,30 26,45 757 1.839.978.000
1/3/2011 26,50 26,30 -0,75% 26,03 26,50 26,22 26,30 26,40 666 829.055.400
28/2/2011 26,29 26,50 +0,19% 26,02 26,50 26,27 26,20 26,50 1.083 1.110.006.400
25/2/2011 26,52 26,45 -0,19% 26,27 26,91 26,47 26,45 26,55 785 806.639.600
24/2/2011 25,51 26,50 +3,88% 25,51 26,58 26,18 26,50 26,55 745 844.220.000
23/2/2011 26,35 25,51 -0,86% 25,41 26,35 25,76 25,51 25,84 1.376 1.010.122.100
22/2/2011 26,00 25,73 -1,27% 25,20 26,14 25,87 25,29 25,73 1.878 1.319.519.100
21/2/2011 25,34 26,06 +1,01% 25,33 26,38 25,97 26,06 26,20 492 259.213.400
18/2/2011 26,01 25,80 -0,77% 25,80 26,27 26,01 25,80 26,00 860 1.019.800.200
17/2/2011 26,31 26,00 -1,89% 26,00 26,70 26,11 26,00 26,27 1.080 661.715.600
16/2/2011 26,80 26,50 -1,45% 26,23 27,00 26,65 26,50 26,64 695 547.427.100
15/2/2011 26,04 26,89 +2,52% 25,50 26,89 26,19 26,30 26,89 1.266 780.376.100
14/2/2011 24,90 26,23 +4,50% 24,90 26,52 25,73 25,90 26,23 1.671 1.447.537.300
11/2/2011 24,50 25,10 +2,45% 24,50 25,48 24,94 25,10 25,40 1.011 1.322.173.200
10/2/2011 24,40 24,50 +0,82% 24,30 24,64 24,45 24,40 24,55 1.050 997.623.600
9/2/2011 24,81 24,30 -2,06% 23,91 24,85 24,41 24,30 24,85 1.242 757.492.600
8/2/2011 23,92 24,81 +3,59% 23,33 24,88 24,73 24,51 24,81 845 694.961.100
7/2/2011 24,51 23,95 -0,99% 23,80 24,51 23,99 23,95 24,09 1.034 651.507.400
4/2/2011 24,80 24,19 -2,46% 23,82 24,80 24,12 24,19 24,22 1.285 1.102.309.500
3/2/2011 25,89 24,80 -3,50% 24,49 25,89 24,87 24,80 24,88 2.263 1.459.182.000
2/2/2011 25,80 25,70 -0,58% 25,54 25,93 25,70 25,57 25,70 591 717.470.000
1/2/2011 25,97 25,85 -0,58% 25,60 26,35 25,74 25,72 25,85 1.106 1.702.588.400
31/1/2011 26,50 26,00 -1,48% 25,75 26,50 26,03 26,00 26,15 800 1.546.051.400
28/1/2011 26,38 26,39 +0,73% 25,00 26,39 25,71 25,47 26,39 1.246 995.646.700
27/1/2011 26,93 26,20 -3,50% 25,75 27,27 26,40 26,13 26,20 2.413 1.314.634.200
26/1/2011 27,39 27,15 -0,18% 26,83 27,39 27,09 26,93 27,15 1.082 763.451.600
24/1/2011 26,96 27,20 +0,74% 26,48 27,30 27,02 27,19 27,20 1.457 1.314.515.800
21/1/2011 26,82 27,00 0,00% 26,59 27,37 26,93 26,70 27,00 1.233 1.509.148.500
20/1/2011 27,41 27,00 -1,10% 26,53 27,41 26,95 27,00 27,03 2.424 1.412.018.500
19/1/2011 27,71 27,30 -2,15% 27,23 27,71 27,38 27,22 27,30 1.109 1.685.231.000
18/1/2011 28,30 27,90 -1,41% 27,51 28,50 27,85 27,90 27,98 1.289 1.515.893.700
17/1/2011 27,99 28,30 +1,07% 27,99 28,35 28,20 27,41 28,30 319 316.994.100
14/1/2011 28,04 28,00 -0,18% 27,79 28,37 27,99 28,00 28,15 566 1.438.068.700
13/1/2011 28,35 28,05 -1,06% 27,32 28,44 27,87 27,94 28,05 1.131 1.401.899.800
12/1/2011 27,81 28,35 +1,98% 27,81 28,35 28,08 28,01 28,35 1.205 2.203.184.900
11/1/2011 28,26 27,80 -1,91% 27,77 28,38 27,94 27,80 27,87 992 994.171.400
10/1/2011 28,71 28,34 -0,94% 28,04 28,71 28,43 28,15 28,34 1.073 3.248.115.600
7/1/2011 28,91 28,61 -1,24% 28,15 29,00 28,61 28,37 28,61 606 1.247.772.000
6/1/2011 28,99 28,97 +0,07% 28,46 29,05 28,91 28,94 28,97 572 1.173.226.500
5/1/2011 28,71 28,95 +0,35% 28,71 29,08 28,96 28,88 28,95 819 2.052.806.900
4/1/2011 28,59 28,85 +1,23% 28,51 28,98 28,73 28,82 28,85 1.269 1.611.685.100
3/1/2011 28,48 28,50 +0,71% 28,19 28,81 28,40 28,40 28,50 1.612 2.678.500.600
30/12/2010 28,00 28,30 +1,29% 27,90 28,30 28,08 27,91 28,30 452 2.187.470.600
29/12/2010 27,84 27,94 +0,50% 27,80 27,98 27,82 27,80 27,94 583 745.246.000
28/12/2010 28,13 27,80 -0,47% 27,80 28,13 27,85 27,80 27,90 655 630.565.500
27/12/2010 27,90 27,93 +0,04% 27,60 27,94 27,88 27,80 27,93 379 564.939.800
23/12/2010 27,34 27,92 +0,07% 27,32 27,99 27,87 27,92 27,94 1.355 4.036.249.300
22/12/2010 28,49 27,90 -0,89% 27,60 28,49 27,94 27,60 27,90 1.818 2.627.557.300
21/12/2010 27,89 28,15 +1,81% 27,39 28,50 28,14 28,12 28,15 2.041 2.201.963.200
20/12/2010 27,16 27,65 +2,03% 27,03 27,65 27,30 27,37 27,65 1.593 2.560.427.300
17/12/2010 26,70 27,10 +0,74% 26,70 27,19 27,00 27,10 27,11 606 869.625.100
16/12/2010 27,27 26,90 -0,37% 26,67 27,34 26,91 26,80 26,90 771 610.910.900
15/12/2010 27,00 27,00 -0,37% 26,66 27,36 27,08 27,00 27,15 1.022 1.494.992.500
14/12/2010 27,20 27,10 -0,37% 26,96 27,20 27,08 27,10 27,19 483 754.033.900
13/12/2010 26,76 27,20 +1,91% 26,69 27,40 27,08 26,90 27,20 1.271 1.350.478.300
10/12/2010 26,76 26,69 +0,72% 26,50 26,76 26,60 26,69 26,76 816 606.081.400
9/12/2010 26,59 26,50 +1,07% 26,37 26,77 26,53 26,42 26,50 1.302 3.061.402.800
8/12/2010 25,99 26,22 +1,24% 25,92 26,35 26,22 26,22 26,29 1.249 2.125.253.900
7/12/2010 25,99 25,90 +0,50% 25,79 26,00 25,92 25,80 25,90 687 1.344.243.800
6/12/2010 25,70 25,77 +1,06% 25,45 26,00 25,72 25,77 25,85 364 1.343.643.500
3/12/2010 25,93 25,50 -1,54% 25,35 25,95 25,60 25,41 25,50 449 1.027.424.300
2/12/2010 25,96 25,90 +0,39% 25,34 25,96 25,64 25,43 25,90 636 693.222.600
1/12/2010 25,93 25,80 0,00% 25,61 26,14 25,86 25,60 25,80 1.489 1.279.915.100
30/11/2010 25,94 25,80 -0,73% 25,60 25,94 25,75 25,80 25,90 947 1.421.629.900
29/11/2010 25,75 25,99 -0,04% 25,50 25,99 25,80 25,46 25,99 337 1.336.204.500
26/11/2010 25,79 26,00 -0,19% 25,37 26,00 25,67 25,75 26,08 533 968.831.600
25/11/2010 25,99 26,05 +0,39% 25,50 26,05 25,78 25,60 26,63 339 277.413.700
24/11/2010 26,13 25,95 +1,76% 25,36 26,13 25,87 25,31 25,95 624 354.165.700
23/11/2010 25,86 25,50 -1,54% 25,24 25,86 25,46 25,50 25,64 340 1.374.820.000
22/11/2010 26,00 25,90 -0,73% 25,78 26,15 25,95 25,89 25,90 381 302.843.500
19/11/2010 25,49 26,09 +1,91% 25,30 26,17 25,66 25,75 26,10 376 843.763.500
18/11/2010 25,01 25,60 +4,07% 24,92 25,81 25,35 25,20 25,60 616 851.765.300
17/11/2010 25,39 24,60 -1,60% 24,60 25,65 24,98 24,60 24,98 367 704.729.600
16/11/2010 25,56 25,00 -1,96% 24,70 25,56 24,93 25,00 25,10 629 785.639.300
12/11/2010 25,20 25,50 +0,51% 24,77 25,50 25,31 25,31 25,50 310 408.409.700
11/11/2010 25,92 25,37 -2,42% 25,00 25,92 25,34 25,15 25,37 785 650.309.800
10/11/2010 25,91 26,00 -1,14% 25,66 26,19 25,96 25,90 26,00 762 659.148.600
9/11/2010 26,57 26,30 -0,38% 25,74 26,57 26,22 25,89 26,30 437 716.614.400
8/11/2010 26,38 26,40 0,00% 25,82 26,62 26,34 26,30 26,40 338 444.935.800
5/11/2010 25,99 26,40 +1,54% 25,16 26,40 25,58 26,00 26,40 691 673.020.700
4/11/2010 26,83 26,00 -2,99% 26,00 27,07 26,32 26,00 26,42 559 1.324.776.500
3/11/2010 26,31 26,80 +3,47% 26,20 27,05 26,80 26,60 26,80 1.009 2.047.635.100
1/11/2010 25,05 25,90 +3,60% 24,71 25,90 25,15 25,60 25,90 347 1.218.695.000
29/10/2010 25,39 25,00 +1,01% 24,71 25,39 24,92 24,80 25,00 372 823.651.300
28/10/2010 24,89 24,75 -0,56% 24,55 25,22 24,74 24,39 24,75 212 685.612.300
27/10/2010 24,96 24,89 0,00% 24,40 25,10 24,77 24,61 24,89 577 659.877.000
26/10/2010 24,89 24,89 -0,44% 24,47 25,23 24,80 24,83 24,89 819 1.085.082.000
25/10/2010 25,13 25,00 -0,60% 24,59 25,13 24,87 24,82 25,00 223 379.644.200
22/10/2010 24,80 25,15 +1,41% 24,70 25,15 25,01 24,85 25,15 253 295.581.800
21/10/2010 25,20 24,80 +0,61% 24,23 25,20 24,67 24,60 24,88 475 700.754.700
20/10/2010 24,81 24,65 -0,60% 24,61 25,02 24,74 24,60 24,65 293 864.815.600
19/10/2010 24,75 24,80 -0,84% 24,58 25,15 24,81 24,55 24,90 666 1.348.887.400
18/10/2010 24,97 25,01 +0,44% 24,81 25,38 25,00 25,01 25,15 475 3.086.062.800
15/10/2010 24,84 24,90 +0,61% 24,75 24,95 24,85 24,75 24,90 258 410.076.500
14/10/2010 24,91 24,75 -1,79% 24,75 25,17 24,91 24,75 24,85 806 1.090.191.000
13/10/2010 24,95 25,20 +1,00% 24,70 25,49 24,99 24,83 25,20 711 1.180.627.000
11/10/2010 25,04 24,95 +0,60% 24,77 25,09 24,95 24,82 24,95 849 1.061.135.900
8/10/2010 23,70 24,80 +3,55% 23,70 25,00 24,58 24,52 24,80 1.724 2.946.709.200
7/10/2010 24,35 23,95 -1,03% 23,75 24,99 24,20 23,80 23,95 1.142 1.900.862.600
6/10/2010 23,74 24,20 +2,98% 23,41 24,20 23,77 23,80 24,20 1.293 2.824.795.300
5/10/2010 23,15 23,50 +2,17% 23,15 24,60 23,41 23,38 23,50 1.839 3.278.397.100
4/10/2010 22,29 23,00 +3,37% 22,28 23,00 22,64 22,95 23,00 728 1.583.594.000
1/10/2010 21,71 22,25 +2,53% 21,40 22,25 22,06 22,05 22,25 439 1.004.171.900
30/9/2010 21,44 21,70 +1,21% 21,21 22,20 21,61 21,61 21,70 669 2.866.396.900
29/9/2010 21,16 21,44 +1,08% 20,71 21,44 21,30 21,20 21,44 655 2.467.308.900
28/9/2010 21,20 21,21 +0,14% 20,96 21,29 21,17 21,21 21,30 509 1.597.995.200
27/9/2010 21,00 21,18 +0,38% 21,00 21,20 21,13 21,13 21,18 192 345.093.100
24/9/2010 21,06 21,10 +0,09% 20,82 21,15 21,01 20,90 21,10 292 317.543.800
23/9/2010 20,83 21,08 -0,28% 20,60 21,14 20,99 20,79 21,08 639 349.397.200
22/9/2010 21,09 21,14 +0,05% 20,52 21,14 20,92 20,90 21,14 741 427.581.700
21/9/2010 20,75 21,13 +1,54% 20,75 21,14 21,08 21,06 21,13 318 339.948.600
20/9/2010 21,13 20,81 -1,61% 20,81 21,25 21,11 20,45 20,81 478 261.209.000
17/9/2010 21,10 21,15 -0,14% 21,02 21,20 21,14 21,02 21,15 383 201.954.000
16/9/2010 21,02 21,18 +0,38% 20,87 21,20 21,13 21,00 21,18 544 377.229.300
15/9/2010 21,24 21,10 0,00% 21,02 21,24 21,10 21,05 21,10 482 506.217.600
14/9/2010 21,23 21,10 -0,66% 20,96 21,27 21,08 20,92 21,10 257 389.675.500
13/9/2010 21,39 21,24 +0,66% 21,00 21,49 21,20 20,80 21,24 439 245.303.600
10/9/2010 21,19 21,10 -0,42% 20,96 21,20 21,07 21,05 21,10 114 348.793.200
9/9/2010 21,04 21,19 +0,43% 20,86 21,26 21,15 21,04 21,19 385 814.349.300
8/9/2010 20,78 21,10 -0,71% 20,50 21,26 21,00 21,00 21,10 254 192.836.700
6/9/2010 21,23 21,25 0,00% 21,20 21,27 21,25 21,20 21,25 21 62.060.100
3/9/2010 21,25 21,25 +0,47% 20,91 21,77 21,25 21,20 21,25 358 552.754.100
2/9/2010 21,50 21,15 -1,63% 21,05 21,60 21,24 21,15 21,25 254 510.802.000
1/9/2010 21,40 21,50 +0,47% 21,13 21,60 21,39 21,40 21,50 428 545.896.800
31/8/2010 21,34 21,40 +1,90% 20,92 21,40 21,30 21,25 21,40 490 635.976.400
30/8/2010 21,18 21,00 -0,94% 20,68 21,19 20,93 21,00 21,20 236 178.805.300
27/8/2010 21,47 21,20 +0,28% 20,91 21,50 21,19 19,56 21,20 488 225.971.300
26/8/2010 21,25 21,14 +0,19% 20,80 21,26 21,05 20,72 21,14 462 853.479.300
25/8/2010 21,26 21,10 0,00% 20,72 21,26 21,03 21,01 21,10 441 1.083.012.300
24/8/2010 20,87 21,10 -1,77% 20,87 21,31 21,20 21,10 21,25 666 566.433.600
23/8/2010 21,79 21,48 +0,85% 21,08 21,79 21,28 21,11 21,48 666 361.197.500
20/8/2010 21,41 21,30 -0,47% 21,08 21,42 21,25 21,20 21,30 544 511.047.700
19/8/2010 21,50 21,40 -0,42% 21,20 21,65 21,40 21,40 21,50 749 715.079.700
18/8/2010 21,35 21,49 +0,66% 21,15 21,49 21,35 21,32 21,49 537 630.486.300
17/8/2010 21,02 21,35 +0,71% 21,02 21,35 21,28 21,30 21,35 603 785.145.700
16/8/2010 21,20 21,20 +0,43% 21,03 21,20 21,16 21,20 21,21 312 853.007.700
13/8/2010 21,20 21,11 +0,52% 20,90 21,20 21,12 21,11 21,20 266 847.895.500
12/8/2010 20,70 21,00 +0,48% 20,70 21,15 20,96 20,76 21,00 219 514.946.200
11/8/2010 20,70 20,90 -0,90% 20,50 21,15 20,83 20,85 20,90 508 663.909.200
10/8/2010 20,96 21,09 -0,52% 20,86 21,15 21,03 21,09 21,10 434 335.367.900
9/8/2010 21,24 21,20 +0,24% 21,07 21,25 21,21 20,96 21,20 310 605.991.500
6/8/2010 21,10 21,15 -0,19% 21,00 21,15 21,12 21,00 21,15 214 339.263.000
5/8/2010 20,97 21,19 +0,47% 20,97 21,20 21,15 21,10 21,19 259 956.054.900
4/8/2010 20,88 21,09 +1,15% 20,56 21,20 20,95 20,91 21,09 595 2.267.856.700
3/8/2010 20,50 20,85 +1,71% 20,36 20,86 20,67 20,70 20,85 507 935.080.600
2/8/2010 20,49 20,50 +1,23% 20,23 20,74 20,41 20,31 20,79 267 216.983.300
30/7/2010 20,00 20,25 -0,69% 19,89 20,69 20,33 20,22 20,25 624 1.627.506.200
29/7/2010 20,30 20,39 +0,44% 20,11 20,65 20,42 20,30 20,39 540 588.978.700
28/7/2010 20,37 20,30 -0,98% 20,03 20,59 20,40 20,03 20,30 543 1.202.470.300
27/7/2010 20,50 20,50 0,00% 20,27 20,77 20,47 20,21 20,50 453 271.642.100
26/7/2010 20,37 20,50 +0,15% 20,21 20,59 20,44 20,49 20,50 299 321.194.900
23/7/2010 20,65 20,47 -0,63% 20,15 20,65 20,45 20,35 20,47 256 663.860.000
22/7/2010 20,47 20,60 +1,08% 20,47 20,82 20,61 20,52 20,70 269 812.625.100
21/7/2010 20,28 20,38 +0,69% 20,10 20,86 20,34 20,25 20,38 385 708.284.100
20/7/2010 20,09 20,24 +0,70% 19,98 20,29 20,10 20,09 20,24 339 967.295.100
19/7/2010 20,18 20,10 +0,55% 19,76 20,18 20,10 20,10 20,14 283 387.127.000
16/7/2010 19,99 19,99 -0,55% 19,56 20,18 19,82 19,65 19,99 246 225.563.500
15/7/2010 20,19 20,10 0,00% 19,87 20,20 20,06 20,00 20,10 203 216.532.100
14/7/2010 19,97 20,10 +1,01% 19,73 20,10 20,02 19,93 20,10 149 180.439.400
13/7/2010 19,97 19,90 +0,56% 19,65 20,00 19,86 19,72 19,90 464 598.702.600
12/7/2010 19,79 19,79 +0,97% 19,40 19,99 19,71 19,70 19,79 370 440.425.800
8/7/2010 19,40 19,60 +1,92% 19,25 20,00 19,54 19,35 19,60 263 205.770.300
7/7/2010 18,82 19,23 +1,75% 18,81 19,54 19,17 19,23 19,32 244 192.471.200
6/7/2010 18,89 18,90 +0,59% 18,83 19,00 18,91 18,81 18,90 448 283.839.700
5/7/2010 18,69 18,79 +1,02% 18,52 18,79 18,72 18,31 18,79 46 51.674.800
2/7/2010 18,48 18,60 +0,65% 18,38 18,79 18,59 18,50 18,60 887 423.547.200
1/7/2010 18,86 18,48 -0,91% 18,05 18,86 18,30 18,47 18,48 512 725.166.400
30/6/2010 18,95 18,65 -0,37% 17,92 18,95 18,60 18,30 18,65 457 715.874.200
29/6/2010 18,49 18,72 -1,47% 18,19 18,87 18,57 18,54 18,72 460 543.004.100
28/6/2010 18,86 19,00 +0,53% 18,62 19,00 18,86 19,00 19,04 510 523.493.700
25/6/2010 18,86 18,90 +1,34% 18,41 18,99 18,70 18,90 18,94 503 366.065.800
24/6/2010 18,57 18,65 -0,21% 18,17 19,00 18,63 18,65 18,74 808 690.685.800
23/6/2010 18,49 18,69 +1,58% 18,06 18,69 18,30 18,25 18,69 502 635.630.400
22/6/2010 18,21 18,40 0,00% 18,21 18,63 18,37 18,40 18,46 266 268.240.800
21/6/2010 18,30 18,40 +1,10% 17,93 18,43 18,11 18,40 18,42 324 696.736.500
18/6/2010 18,40 18,20 -1,09% 18,13 18,40 18,20 18,16 18,20 518 2.020.810.900
17/6/2010 18,26 18,40 +0,05% 18,05 18,54 18,26 18,40 18,44 1.179 898.284.900
16/6/2010 18,40 18,39 -1,61% 18,10 18,70 18,41 18,30 18,39 438 651.972.300
15/6/2010 18,48 18,69 +1,14% 17,80 18,69 18,38 18,49 18,69 339 1.792.362.000
14/6/2010 18,71 18,48 -0,91% 18,03 19,08 18,49 18,37 18,49 446 305.745.200
11/6/2010 18,86 18,65 0,00% 18,42 19,09 18,77 18,50 18,65 332 487.847.300
10/6/2010 18,98 18,65 -0,80% 18,60 18,99 18,74 18,65 18,84 248 197.966.000
9/6/2010 18,80 18,80 +0,05% 18,70 18,95 18,81 18,55 18,80 297 243.528.900
8/6/2010 18,65 18,79 0,00% 18,61 19,11 18,81 18,64 18,79 398 361.038.200
7/6/2010 18,96 18,79 -0,27% 18,55 19,15 18,80 18,59 18,79 573 358.338.900
4/6/2010 18,77 18,84 -1,62% 18,69 19,09 18,87 18,80 18,84 594 439.871.700
2/6/2010 18,61 19,15 +1,86% 18,19 19,15 18,82 19,05 19,15 1.107 745.116.500
1/6/2010 18,26 18,80 0,00% 18,15 18,90 18,71 18,80 18,89 336 382.558.600
31/5/2010 18,55 18,80 +1,62% 18,15 19,05 18,58 18,40 18,80 309 738.411.800
28/5/2010 18,30 18,50 -0,48% 18,20 18,89 18,42 18,50 18,65 658 604.366.400
27/5/2010 18,50 18,59 +0,49% 18,13 18,67 18,44 18,50 18,59 605 522.100.500
26/5/2010 18,65 18,50 +1,65% 17,52 18,65 18,37 18,45 18,50 2.092 3.629.505.500
25/5/2010 18,10 18,20 -1,36% 17,96 18,40 18,14 18,12 18,20 790 1.184.377.500
24/5/2010 18,50 18,45 +0,71% 17,91 18,64 18,31 18,10 18,45 790 659.872.900
21/5/2010 17,78 18,32 +3,80% 17,65 18,44 18,18 18,01 18,32 676 371.827.300
20/5/2010 18,25 17,65 -4,34% 17,60 18,60 17,96 17,65 17,85 594 398.403.300
19/5/2010 18,74 18,45 -1,34% 17,94 18,75 18,16 17,90 18,45 735 528.787.700
18/5/2010 18,89 18,70 0,00% 17,96 19,00 18,50 18,70 18,77 1.319 753.911.700
17/5/2010 18,70 18,70 +0,54% 17,92 18,98 18,36 18,30 18,70 968 518.267.600
14/5/2010 18,45 18,60 -0,59% 18,16 18,89 18,50 18,60 18,85 742 463.836.400
13/5/2010 19,44 18,71 -2,60% 18,52 19,44 18,88 18,71 18,80 901 772.769.200
12/5/2010 18,84 19,21 +2,18% 18,75 19,27 19,13 18,98 19,21 662 513.376.900
11/5/2010 18,30 18,80 +0,59% 18,30 18,85 18,69 18,70 18,85 461 365.852.700
10/5/2010 18,40 18,69 +1,41% 18,10 18,86 18,47 18,40 18,69 700 521.433.500
7/5/2010 18,01 18,43 +0,71% 17,60 18,50 18,26 18,29 18,43 352 295.956.400
6/5/2010 18,91 18,30 -2,66% 17,82 19,08 18,47 18,30 18,80 863 769.500.400
5/5/2010 18,55 18,80 -0,53% 18,36 19,59 18,88 18,80 18,85 631 944.402.100
4/5/2010 18,65 18,90 +1,34% 18,26 18,90 18,57 18,80 18,90 554 733.679.900
3/5/2010 18,25 18,65 +4,07% 18,00 18,94 18,52 18,65 18,69 636 1.029.140.400
30/4/2010 17,36 17,92 +2,34% 17,36 18,30 17,90 17,92 18,15 341 946.612.800
29/4/2010 17,46 17,51 -0,23% 17,46 17,70 17,56 17,51 17,53 234 230.290.700
28/4/2010 17,50 17,55 -0,28% 17,35 17,80 17,53 17,55 17,70 445 544.875.500
27/4/2010 17,53 17,60 -0,45% 17,36 17,64 17,46 17,35 17,60 398 310.164.100
26/4/2010 17,78 17,68 +0,17% 17,45 17,78 17,59 17,45 17,68 346 390.553.100
23/4/2010 17,82 17,65 -0,28% 17,41 17,82 17,63 17,65 17,71 327 505.088.600
22/4/2010 17,65 17,70 +0,28% 17,43 17,80 17,61 17,70 17,77 375 612.435.700
20/4/2010 17,70 17,65 -1,12% 17,63 17,89 17,75 17,65 17,79 203 313.174.700
19/4/2010 17,80 17,85 -0,83% 17,40 17,98 17,79 17,85 17,87 319 341.831.200
16/4/2010 17,74 18,00 +1,12% 17,50 18,00 17,82 17,66 18,00 143 200.006.600
15/4/2010 17,60 17,80 +0,85% 17,55 17,88 17,73 17,70 17,80 157 259.047.700
14/4/2010 17,60 17,65 +0,57% 17,36 17,73 17,48 17,60 17,65 211 785.179.400
13/4/2010 17,67 17,55 -1,40% 17,45 17,84 17,58 17,55 17,67 357 721.001.900
12/4/2010 17,62 17,80 +0,28% 17,52 17,80 17,68 17,70 17,80 209 314.911.600
9/4/2010 17,74 17,75 +0,85% 17,45 17,75 17,55 17,50 17,75 197 248.391.400
8/4/2010 17,52 17,60 -0,28% 17,30 17,72 17,56 17,55 17,60 205 388.693.700
7/4/2010 17,64 17,65 +0,06% 17,58 17,70 17,65 17,53 17,65 140 120.025.000
6/4/2010 17,66 17,64 -2,11% 17,56 17,84 17,69 17,60 17,64 176 324.268.400
5/4/2010 17,72 18,02 +0,33% 17,61 18,02 17,80 17,70 18,02 412 1.173.169.000
1/4/2010 18,00 17,96 -0,22% 17,81 18,14 17,95 17,96 18,00 529 577.866.000
31/3/2010 17,78 18,00 +0,06% 17,72 18,00 17,86 17,72 18,00 139 477.154.000
30/3/2010 18,08 17,99 -0,06% 17,70 18,20 17,97 17,85 17,99 245 351.539.900
29/3/2010 18,00 18,00 +0,28% 17,50 18,00 17,93 17,95 18,00 410 272.295.700
26/3/2010 17,65 17,95 +0,84% 17,65 18,21 17,94 17,86 17,95 575 395.326.100
25/3/2010 17,43 17,80 +2,12% 17,42 17,80 17,64 17,50 17,80 472 588.077.100
24/3/2010 17,75 17,43 -1,86% 17,21 17,75 17,38 17,43 17,70 690 567.195.400
23/3/2010 17,44 17,76 +1,83% 17,20 17,76 17,52 17,76 17,79 251 162.535.000
22/3/2010 17,24 17,44 +0,58% 16,85 17,81 17,37 17,42 17,44 275 452.747.400
19/3/2010 18,10 17,34 -3,67% 17,34 18,10 17,49 17,34 17,67 414 1.642.326.300
18/3/2010 18,05 18,00 -0,28% 17,60 18,05 17,88 17,90 18,00 1.165 606.360.000
17/3/2010 18,15 18,05 +0,84% 17,80 18,15 17,94 17,90 18,05 387 702.979.500
16/3/2010 17,90 17,90 +0,56% 17,73 18,19 18,03 17,85 17,90 451 991.346.400
15/3/2010 18,03 17,80 -1,11% 17,80 18,03 17,89 17,80 17,93 593 410.183.600
12/3/2010 18,50 18,00 -1,64% 17,80 18,70 18,07 17,80 18,00 592 696.978.600
11/3/2010 18,50 18,30 -1,82% 18,11 18,66 18,29 18,30 18,35 408 351.825.300
10/3/2010 18,60 18,64 -0,48% 18,37 18,73 18,54 18,45 18,64 400 459.649.900
9/3/2010 18,48 18,73 +1,63% 18,15 18,80 18,48 18,34 18,73 609 886.342.200
8/3/2010 18,59 18,43 -0,91% 18,14 18,79 18,34 18,14 18,43 341 550.829.200
5/3/2010 18,66 18,60 -0,32% 18,36 18,83 18,63 18,50 18,60 444 571.043.500
4/3/2010 18,50 18,66 +0,05% 18,22 18,66 18,49 18,65 18,67 260 184.778.900
3/3/2010 18,41 18,65 +0,70% 18,07 18,76 18,46 18,40 18,65 1.225 720.206.800
2/3/2010 18,50 18,52 -0,43% 18,35 18,96 18,64 18,35 18,52 472 381.226.200
1/3/2010 18,06 18,60 +3,05% 18,00 18,89 18,49 18,50 18,60 677 952.968.800
26/2/2010 17,70 18,05 +0,56% 17,61 18,05 17,76 18,05 18,07 528 877.610.800
25/2/2010 17,50 17,95 +1,41% 17,50 18,00 17,71 17,80 17,95 242 254.157.200
24/2/2010 17,79 17,70 -0,28% 17,62 17,90 17,69 17,65 17,70 135 377.853.900
23/2/2010 17,93 17,75 -1,33% 17,64 17,99 17,75 17,75 17,85 383 949.396.300
22/2/2010 18,00 17,99 -0,06% 17,91 18,13 17,98 17,90 17,99 560 587.007.700
19/2/2010 18,01 18,00 0,00% 17,87 18,01 17,98 18,00 18,08 183 480.743.800
18/2/2010 18,08 18,00 -1,10% 17,95 18,18 18,01 17,95 18,00 442 528.903.100
17/2/2010 18,01 18,20 +1,96% 17,85 18,30 18,05 18,05 18,20 272 717.418.600
12/2/2010 17,83 17,85 +0,85% 17,78 17,94 17,87 17,83 17,85 703 733.896.500
11/2/2010 17,75 17,70 -0,28% 17,53 17,90 17,71 17,65 17,70 1.128 2.115.953.400
10/2/2010 18,50 17,75 -1,93% 17,61 18,50 17,88 17,75 17,92 564 964.144.800
9/2/2010 18,00 18,10 +0,56% 17,86 18,41 18,02 18,10 18,12 735 1.363.726.300
8/2/2010 18,10 18,00 -0,55% 17,77 18,10 17,93 17,82 18,00 274 2.251.495.200
5/2/2010 18,55 18,10 -3,16% 17,92 18,84 18,11 18,00 18,10 427 1.571.039.400
4/2/2010 18,81 18,69 -1,63% 18,55 19,05 18,66 18,60 18,69 541 1.455.952.000
3/2/2010 19,10 19,00 +0,53% 18,76 19,10 18,92 18,97 19,00 703 2.889.745.100
2/2/2010 19,05 18,90 0,00% 18,71 19,10 18,90 18,83 18,90 877 2.137.004.400
1/2/2010 19,00 18,90 -0,32% 18,57 19,70 18,96 18,90 18,99 714 1.366.469.800
29/1/2010 19,11 18,96 +0,11% 18,65 19,30 18,77 18,96 18,99 375 384.777.500
28/1/2010 19,24 18,94 -0,32% 18,65 19,24 18,78 18,66 18,94 145 758.004.900
27/1/2010 19,34 19,00 -1,71% 18,85 19,36 19,01 18,86 19,00 345 235.083.600
26/1/2010 19,02 19,33 -0,82% 19,00 19,40 19,18 19,00 19,33 222 226.053.800
22/1/2010 19,69 19,49 -0,92% 19,20 19,78 19,40 19,32 19,49 436 606.348.500
21/1/2010 20,20 19,67 -0,66% 19,28 20,20 19,63 19,50 19,67 637 759.508.000
20/1/2010 20,23 19,80 -3,18% 19,80 20,55 20,07 19,80 20,30 415 639.701.600
19/1/2010 20,36 20,45 +0,34% 20,20 20,87 20,51 20,22 20,45 489 382.639.100
18/1/2010 20,70 20,38 -1,55% 20,30 20,90 20,45 20,38 20,50 98 590.231.100
15/1/2010 21,30 20,70 -0,48% 20,40 21,30 20,73 20,61 20,70 614 1.208.394.500
14/1/2010 20,90 20,80 -0,48% 20,66 20,98 20,84 20,75 20,80 258 624.308.000
13/1/2010 20,94 20,90 0,00% 20,73 21,09 20,90 20,75 20,90 263 477.809.100
12/1/2010 21,19 20,90 -0,48% 20,90 21,19 20,93 20,90 20,96 232 660.184.300
11/1/2010 20,99 21,00 +0,05% 20,80 21,18 21,00 21,00 21,09 441 1.009.061.700
8/1/2010 20,99 20,99 -0,05% 20,70 21,00 20,97 20,80 20,99 256 497.028.900
7/1/2010 20,59 21,00 +1,20% 20,21 21,00 20,82 20,91 21,01 569 1.088.896.600
6/1/2010 20,39 20,75 +2,22% 20,10 20,75 20,39 20,21 20,75 617 734.268.900
5/1/2010 20,65 20,30 -1,69% 20,00 20,65 20,35 20,30 20,39 604 429.618.200
4/1/2010 20,25 20,65 +2,28% 20,03 20,65 20,41 20,40 20,65 682 423.794.600
30/12/2009 19,86 20,19 +1,66% 19,75 20,19 20,02 19,87 20,19 162 453.897.100
29/12/2009 20,19 19,86 -1,19% 19,81 20,19 19,91 19,86 20,00 377 317.724.400
28/12/2009 19,90 20,10 +1,11% 19,90 20,13 20,08 20,00 20,10 160 135.577.800
23/12/2009 20,00 19,88 -0,45% 19,51 20,00 19,77 19,88 19,89 387 361.370.700
22/12/2009 20,00 19,97 +0,81% 19,80 20,15 20,04 19,75 19,97 436 318.847.200
21/12/2009 19,92 19,81 -1,20% 19,64 19,98 19,87 19,75 19,81 295 308.469.700
18/12/2009 19,80 20,05 +0,80% 19,67 20,05 19,93 19,85 20,05 490 1.408.594.100
17/12/2009 20,00 19,89 -0,55% 19,52 20,04 19,78 19,81 19,89 559 575.448.900
16/12/2009 20,10 20,00 0,00% 19,81 20,10 19,97 19,95 20,00 402 523.313.200
15/12/2009 20,07 20,00 0,00% 19,71 20,09 19,89 19,50 20,00 467 395.400.700
14/12/2009 19,90 20,00 +0,60% 19,81 20,09 19,99 19,85 20,00 265 781.632.000
11/12/2009 19,88 19,88 +0,40% 19,70 19,89 19,85 19,85 19,88 364 479.195.400
10/12/2009 19,88 19,80 +0,51% 19,60 19,88 19,80 19,70 19,80 327 349.750.900
9/12/2009 19,79 19,70 +0,31% 19,45 19,80 19,66 19,64 19,70 180 202.958.500
8/12/2009 19,67 19,64 -0,56% 19,40 19,75 19,59 19,50 19,64 185 342.179.700
7/12/2009 19,67 19,75 +1,02% 19,55 19,79 19,70 19,65 19,75 235 297.624.800
4/12/2009 19,59 19,55 +0,26% 19,41 19,60 19,52 19,45 19,55 300 601.364.000
3/12/2009 19,52 19,50 0,00% 19,30 19,60 19,50 19,50 19,55 384 764.828.600
2/12/2009 19,34 19,50 +0,78% 19,05 19,50 19,38 19,10 19,50 426 433.745.500
1/12/2009 18,95 19,35 +0,83% 18,95 19,35 19,32 19,30 19,35 324 406.770.100
30/11/2009 19,00 19,19 +1,00% 19,00 19,20 19,16 19,01 19,19 388 594.580.500
27/11/2009 18,85 19,00 0,00% 18,85 19,15 19,07 18,81 19,09 248 619.842.200
26/11/2009 18,90 19,00 +0,48% 18,80 19,10 18,93 18,80 19,00 53 89.377.200
25/11/2009 19,14 18,91 -0,42% 18,82 19,40 18,97 18,90 19,10 482 405.517.600
24/11/2009 19,08 18,99 -1,35% 18,81 19,28 19,00 18,85 18,99 235 160.048.300
23/11/2009 18,95 19,25 +1,32% 18,62 19,39 19,07 19,10 19,25 907 429.082.400
19/11/2009 19,00 19,00 -1,30% 19,00 19,35 19,15 19,00 19,30 392 646.627.400
18/11/2009 19,07 19,25 +0,21% 18,93 19,39 19,25 19,10 19,25 328 418.124.000
17/11/2009 19,25 19,21 -0,10% 18,90 19,34 19,07 19,01 19,21 427 257.670.500
16/11/2009 18,75 19,23 +2,56% 18,55 19,40 19,03 19,23 19,30 371 725.111.200
13/11/2009 18,48 18,75 +1,46% 18,48 18,95 18,79 18,46 18,75 362 569.227.900
12/11/2009 18,53 18,48 -1,02% 18,28 18,80 18,63 18,40 18,48 347 262.426.900
11/11/2009 18,55 18,67 +0,92% 18,42 18,90 18,65 18,60 18,67 470 402.601.700
10/11/2009 18,64 18,50 +0,54% 18,22 18,71 18,47 18,36 18,50 560 306.808.600
9/11/2009 18,46 18,40 +0,55% 18,40 18,95 18,64 18,40 18,69 579 724.924.000
6/11/2009 18,73 18,30 -2,40% 18,30 18,97 18,76 18,30 18,40 426 722.063.800
5/11/2009 18,00 18,75 +4,69% 17,82 18,75 18,52 18,71 18,75 730 1.916.481.300
4/11/2009 18,50 17,91 -1,65% 17,91 18,70 18,51 17,91 18,35 345 1.720.321.600
3/11/2009 17,90 18,21 -1,57% 17,63 18,60 18,35 18,21 18,40 411 518.459.500
30/10/2009 19,00 18,50 -2,58% 17,91 19,00 18,41 18,40 18,50 1.112 1.093.038.900
29/10/2009 17,70 18,99 +7,29% 17,53 18,99 18,43 18,81 18,99 643 980.129.300
28/10/2009 17,92 17,70 -2,21% 17,25 17,99 17,54 17,60 17,70 583 486.317.400
27/10/2009 18,49 18,10 -0,44% 18,05 18,49 18,13 18,05 18,10 394 316.099.500
26/10/2009 18,62 18,18 -1,73% 18,10 18,95 18,50 18,18 18,50 618 1.052.419.400
23/10/2009 19,29 18,50 -2,27% 18,45 19,37 18,69 18,45 18,50 933 790.921.100
22/10/2009 18,70 18,93 +1,23% 18,50 18,93 18,66 18,92 18,93 165 108.263.800
21/10/2009 18,70 18,70 -0,53% 18,70 19,05 18,90 18,70 18,75 399 507.199.000
20/10/2009 19,09 18,80 -2,24% 18,51 19,21 18,82 18,79 18,80 1.019 1.209.818.100
19/10/2009 18,90 19,23 +1,21% 18,81 19,24 19,13 19,10 19,23 239 267.307.500
16/10/2009 19,14 19,00 -0,73% 18,77 19,16 19,03 19,00 19,14 637 342.860.900
15/10/2009 18,69 19,14 +1,65% 18,53 19,20 19,03 19,05 19,14 749 773.051.700
14/10/2009 18,69 18,83 +1,35% 18,26 18,89 18,60 18,63 18,83 1.115 1.911.756.800
13/10/2009 18,99 18,58 -2,21% 18,46 19,00 18,59 18,50 18,58 843 746.693.500
9/10/2009 19,14 19,00 -0,52% 18,95 19,20 19,04 18,81 19,00 617 507.929.000
8/10/2009 19,00 19,10 +1,06% 18,61 19,10 19,01 19,00 19,10 682 1.159.870.800
7/10/2009 18,91 18,90 +1,61% 18,42 19,05 18,84 18,84 18,90 1.787 1.737.977.600
6/10/2009 18,50 18,60 +0,76% 18,30 19,00 18,84 18,50 18,60 1.656 989.213.900
5/10/2009 17,84 18,46 +1,99% 17,84 18,55 18,43 18,38 18,46 961 540.717.400
2/10/2009 17,61 18,10 +1,12% 17,61 18,29 18,07 18,10 18,15 424 531.447.000
1/10/2009 17,96 17,90 -0,56% 17,62 18,04 17,86 17,78 17,90 363 227.449.900
30/9/2009 18,00 18,00 0,00% 18,00 18,32 18,02 18,00 18,05 266 514.096.100
29/9/2009 18,33 18,00 -1,69% 18,00 18,33 18,04 18,00 18,07 163 210.762.600
28/9/2009 18,11 18,31 +1,72% 18,08 18,34 18,23 18,19 18,31 343 128.409.500
25/9/2009 17,95 18,00 +0,28% 17,80 18,04 17,96 17,95 18,00 169 204.427.100
24/9/2009 17,93 17,95 +0,11% 17,80 17,99 17,91 17,95 17,96 403 246.830.200
23/9/2009 18,00 17,93 -0,44% 17,83 18,05 17,88 17,93 17,94 170 285.312.900
22/9/2009 18,24 18,01 -0,77% 17,95 18,24 18,02 18,01 18,15 773 425.235.300
21/9/2009 18,17 18,15 -1,09% 17,93 18,24 17,98 18,09 18,15 225 385.546.200
18/9/2009 18,05 18,35 +1,55% 17,86 18,35 18,17 18,01 18,35 323 481.202.500
17/9/2009 18,20 18,07 -0,39% 17,73 18,35 18,12 18,07 18,12 900 661.011.500
16/9/2009 17,65 18,14 +1,85% 17,65 18,30 18,10 18,14 18,22 1.359 973.641.400
15/9/2009 17,33 17,81 +0,62% 17,33 17,81 17,68 17,80 17,81 768 384.566.300
14/9/2009 17,55 17,70 +0,85% 17,32 17,75 17,65 17,70 17,75 625 417.073.900
11/9/2009 17,39 17,55 +0,29% 17,39 17,73 17,59 17,55 17,58 524 278.350.600
10/9/2009 17,55 17,50 -0,28% 17,46 17,76 17,62 17,50 17,73 747 426.235.500
9/9/2009 17,34 17,55 +1,33% 17,05 17,60 17,46 17,48 17,55 658 589.326.900
8/9/2009 17,22 17,32 +0,70% 17,01 17,47 17,17 17,20 17,32 612 480.338.400
4/9/2009 17,25 17,20 0,00% 17,01 17,46 17,14 17,19 17,20 372 548.495.400
3/9/2009 17,03 17,20 0,00% 17,03 17,44 17,22 17,20 17,21 254 537.502.600
2/9/2009 16,88 17,20 +0,53% 16,70 17,50 16,98 17,10 17,20 385 521.672.800
1/9/2009 17,10 17,11 -1,10% 16,70 17,40 17,01 16,80 17,11 674 822.871.700
31/8/2009 17,37 17,30 -1,14% 17,22 17,49 17,28 17,20 17,30 467 1.085.236.200
28/8/2009 17,74 17,50 -0,57% 17,48 17,94 17,57 17,50 17,57 403 486.311.200
27/8/2009 18,10 17,60 -2,33% 17,36 18,15 17,62 17,60 17,65 624 789.076.400
26/8/2009 17,68 18,02 +2,62% 17,40 18,10 17,97 18,00 18,02 763 2.052.674.600
25/8/2009 18,05 17,56 +0,34% 17,22 18,69 17,85 17,55 17,56 1.476 1.650.997.900
24/8/2009 16,99 17,50 +9,38% 16,69 17,75 17,44 17,50 17,52 1.542 3.271.268.900
21/8/2009 15,93 16,00 -3,61% 15,51 16,14 15,95 15,99 16,00 1.654 2.883.801.600
20/8/2009 16,60 16,60 +0,73% 16,36 16,60 16,50 16,43 16,60 384 215.452.600
19/8/2009 16,60 16,48 -1,32% 16,40 16,60 16,53 16,48 16,50 284 306.643.000
18/8/2009 16,70 16,70 +0,18% 16,40 16,79 16,66 16,61 16,70 397 389.250.800
17/8/2009 16,31 16,67 -1,36% 16,22 16,90 16,58 16,60 16,67 466 285.804.900
14/8/2009 16,70 16,90 +1,14% 16,12 17,00 16,74 16,78 16,90 385 727.967.900
13/8/2009 17,02 16,71 -1,01% 16,50 17,11 16,69 16,71 16,73 533 1.300.223.400
12/8/2009 16,73 16,88 +0,18% 16,48 16,94 16,61 16,88 16,93 298 462.778.800
11/8/2009 17,00 16,85 -1,69% 16,62 17,10 16,86 16,80 16,85 865 648.891.700
10/8/2009 17,40 17,14 -1,21% 16,69 17,40 17,04 17,10 17,14 712 617.966.000
7/8/2009 17,78 17,35 -1,42% 17,11 17,80 17,44 17,35 17,44 351 670.296.900
6/8/2009 18,00 17,60 +0,57% 17,01 18,00 17,58 17,60 17,79 654 981.321.300
5/8/2009 16,68 17,50 +4,23% 16,26 18,00 17,61 17,50 17,52 799 4.022.939.000
4/8/2009 17,06 16,79 -0,89% 16,50 17,06 16,87 16,68 16,90 493 496.528.100
3/8/2009 16,79 16,94 +1,44% 16,70 17,00 16,89 16,90 16,94 529 376.860.900
31/7/2009 16,30 16,70 +2,45% 16,12 16,89 16,63 16,43 16,70 482 1.023.734.100
30/7/2009 15,99 16,30 +1,56% 15,70 16,40 16,26 16,15 16,35 520 536.164.400
29/7/2009 15,69 16,05 +1,45% 15,42 16,17 15,74 15,99 16,05 440 226.474.700
28/7/2009 15,50 15,82 +1,74% 15,22 15,82 15,56 15,52 15,82 275 274.327.400
27/7/2009 15,68 15,55 -0,38% 15,43 15,75 15,50 15,50 15,55 190 261.055.500
24/7/2009 15,81 15,61 -0,83% 15,42 15,99 15,68 15,61 15,69 212 391.730.700
23/7/2009 16,09 15,74 +0,13% 15,24 16,09 15,74 15,71 15,74 705 1.589.120.500
22/7/2009 16,00 15,72 -1,75% 15,68 16,00 15,85 15,72 15,74 205 201.891.000
21/7/2009 16,20 16,00 -0,56% 15,91 16,23 16,04 15,95 16,00 514 919.571.100
20/7/2009 16,07 16,09 +0,56% 15,81 16,13 16,05 16,05 16,09 259 689.196.200
17/7/2009 16,24 16,00 0,00% 15,82 16,24 16,03 15,91 16,00 269 134.171.600
16/7/2009 15,98 16,00 0,00% 15,82 16,18 15,99 16,00 16,13 602 684.708.300
15/7/2009 16,09 16,00 0,00% 15,93 16,19 16,05 16,00 16,18 511 358.557.700
14/7/2009 16,24 16,00 -0,87% 15,61 16,24 16,05 16,00 16,05 251 884.460.200
13/7/2009 16,30 16,14 -0,06% 15,82 16,30 16,06 16,06 16,14 245 261.383.900
10/7/2009 15,95 16,15 +0,62% 15,85 16,20 16,10 15,99 16,15 367 392.886.500
8/7/2009 15,97 16,05 +0,31% 15,56 16,05 15,86 15,95 16,05 573 402.079.300
7/7/2009 15,90 16,00 +0,31% 15,85 16,00 15,96 15,99 16,00 271 537.541.100
6/7/2009 15,70 15,95 -0,31% 15,70 16,00 15,89 15,92 15,95 398 479.372.500
3/7/2009 15,87 16,00 +0,63% 15,64 16,02 15,81 15,91 16,00 295 353.296.400
2/7/2009 16,00 15,90 +0,95% 15,81 16,00 15,89 15,89 15,90 249 1.393.922.900
1/7/2009 15,65 15,75 +2,61% 15,49 15,80 15,72 15,75 15,80 703 2.165.318.300
30/6/2009 15,51 15,35 +3,72% 15,30 15,94 15,51 15,35 15,40 826 2.206.049.100
29/6/2009 14,89 14,80 +0,34% 14,53 15,00 14,87 14,80 14,90 534 370.989.300
26/6/2009 15,02 14,75 -1,67% 14,70 15,05 14,89 14,75 14,90 392 506.675.300
25/6/2009 14,72 15,00 +1,69% 14,32 15,00 14,57 15,00 15,01 419 328.769.100
24/6/2009 14,50 14,75 +3,87% 14,30 14,85 14,67 14,51 14,75 188 277.335.300
23/6/2009 14,21 14,20 -0,49% 14,13 14,49 14,21 14,20 14,25 404 177.033.600
22/6/2009 14,70 14,27 -2,93% 14,25 14,79 14,36 14,27 14,30 520 225.846.200
19/6/2009 14,96 14,70 0,00% 14,48 15,00 14,68 14,46 14,70 451 341.906.400
18/6/2009 14,59 14,70 -0,27% 14,45 14,90 14,75 14,70 14,78 365 125.854.300
17/6/2009 14,61 14,74 -0,41% 14,44 14,98 14,64 14,62 14,74 734 559.797.000
16/6/2009 15,10 14,80 -1,00% 14,62 15,10 14,86 14,80 14,94 445 325.429.500
15/6/2009 15,40 14,95 -1,64% 14,80 15,40 14,91 14,90 14,95 324 384.454.500
12/6/2009 15,37 15,20 +1,00% 15,01 15,37 15,20 15,18 15,20 495 322.136.000
10/6/2009 15,00 15,05 +1,62% 14,88 15,19 15,01 14,98 15,05 405 2.020.175.600
9/6/2009 15,10 14,81 -1,92% 14,72 15,18 14,88 14,81 14,90 228 240.598.900
8/6/2009 14,45 15,10 -0,66% 14,45 15,10 14,96 14,88 15,10 343 270.376.300
5/6/2009 14,99 15,20 +2,08% 14,65 15,39 15,06 15,06 15,20 585 221.390.000
4/6/2009 14,76 14,89 +0,95% 14,44 14,90 14,74 14,81 14,89 269 227.334.800
3/6/2009 14,95 14,75 -2,96% 14,58 15,10 14,73 14,73 14,75 448 277.207.400
2/6/2009 15,25 15,20 -0,33% 15,03 15,28 15,18 15,15 15,20 412 294.712.800
1/6/2009 14,94 15,25 +2,01% 14,93 15,43 15,18 15,20 15,25 543 868.218.400
29/5/2009 14,79 14,95 +2,75% 14,46 14,99 14,90 14,85 14,95 438 1.229.237.600
28/5/2009 14,25 14,55 +2,46% 14,24 14,55 14,42 14,50 14,55 509 393.897.500
27/5/2009 13,90 14,20 +2,90% 13,90 14,30 14,09 14,20 24,00 529 606.184.300
26/5/2009 13,54 13,80 +0,36% 13,54 14,05 13,79 13,76 13,80 642 606.894.400
25/5/2009 13,91 13,75 -0,36% 13,59 14,09 13,83 13,75 13,80 146 453.217.800
22/5/2009 14,09 13,80 0,00% 13,77 14,10 13,80 13,78 13,80 235 310.793.500
21/5/2009 13,60 13,80 0,00% 13,59 14,09 13,74 13,75 13,80 267 181.863.200
20/5/2009 13,80 13,80 +0,73% 13,71 13,95 13,78 13,76 13,80 412 778.487.400
19/5/2009 13,80 13,70 +0,74% 13,52 13,80 13,72 13,63 13,70 251 82.883.100
18/5/2009 13,39 13,60 +3,82% 13,03 13,73 13,34 13,40 13,60 242 339.345.100
15/5/2009 13,40 13,10 -1,13% 13,05 13,40 13,14 13,06 13,10 268 551.142.500
14/5/2009 13,20 13,25 -1,12% 13,18 13,58 13,27 13,25 13,34 365 323.539.600
13/5/2009 13,25 13,40 -1,18% 13,11 13,49 13,29 13,39 13,40 277 210.794.900
12/5/2009 13,70 13,56 +0,22% 13,32 13,70 13,48 13,56 13,66 224 263.424.300
11/5/2009 13,93 13,53 -1,96% 13,37 13,93 13,44 13,36 13,53 215 397.064.800
8/5/2009 13,19 13,80 +3,45% 13,17 14,00 13,61 13,73 13,80 426 393.539.500
7/5/2009 13,52 13,34 -1,19% 12,77 13,65 13,11 13,24 13,34 185 113.424.100
6/5/2009 13,75 13,50 -0,37% 13,50 13,79 13,62 13,50 13,55 682 654.673.900
5/5/2009 13,29 13,55 +2,26% 13,11 13,60 13,41 13,54 13,55 474 522.895.500
4/5/2009 13,50 13,25 +0,45% 13,20 13,50 13,28 13,25 13,30 645 685.950.500
30/4/2009 13,33 13,19 -0,08% 13,06 13,35 13,23 13,16 13,19 394 1.219.134.700
29/4/2009 13,02 13,20 +3,13% 12,84 13,20 13,01 13,00 13,20 620 2.241.082.600
28/4/2009 12,50 12,80 +0,39% 12,24 13,00 12,82 12,76 12,80 608 720.811.700
27/4/2009 12,70 12,75 -0,39% 12,52 12,87 12,72 12,65 12,75 374 386.360.500
24/4/2009 12,94 12,80 +1,59% 12,70 12,94 12,78 12,75 12,80 307 271.581.300
23/4/2009 12,68 12,60 +0,40% 12,36 12,90 12,52 12,60 12,78 271 741.274.000
22/4/2009 12,51 12,55 +0,24% 12,43 12,75 12,54 12,50 12,55 420 1.625.164.800
20/4/2009 13,00 12,52 -4,65% 12,12 13,26 12,60 12,40 12,52 461 420.022.600
17/4/2009 13,24 13,13 +1,00% 12,70 13,25 12,92 12,81 13,13 256 535.089.200
16/4/2009 12,84 13,00 +2,77% 12,45 13,10 12,92 13,00 13,04 220 357.729.100
15/4/2009 12,26 12,65 +0,40% 12,26 12,65 12,49 12,50 12,65 265 289.051.300
14/4/2009 12,55 12,60 -0,40% 12,31 12,70 12,56 12,32 12,60 339 279.169.800
13/4/2009 12,41 12,65 -1,17% 12,41 12,90 12,62 12,65 12,75 475 687.182.700
9/4/2009 12,74 12,80 +5,79% 12,32 12,97 12,54 12,79 12,80 895 765.401.000
8/4/2009 12,01 12,10 -0,41% 12,01 12,44 12,16 12,10 12,20 214 394.929.100
7/4/2009 12,69 12,15 -2,41% 12,08 12,69 12,26 12,15 12,28 406 242.934.300
6/4/2009 12,25 12,45 +0,81% 12,11 12,45 12,39 12,44 12,45 664 412.392.900
3/4/2009 12,19 12,35 +2,92% 12,00 12,40 12,24 12,19 12,35 1.730 1.034.478.700
2/4/2009 12,25 12,00 +0,42% 12,00 12,30 12,09 11,90 12,00 877 456.383.300
1/4/2009 12,00 11,95 +0,34% 11,78 12,15 11,99 11,88 11,95 830 334.156.200
31/3/2009 11,98 11,91 +1,36% 11,85 12,19 11,96 11,91 12,00 440 1.717.904.800
30/3/2009 11,98 11,75 -1,34% 11,60 11,98 11,67 11,75 11,80 479 269.519.800
27/3/2009 11,60 11,91 +0,93% 11,60 11,98 11,83 11,91 11,97 491 875.677.800
26/3/2009 11,69 11,80 +3,51% 11,34 11,84 11,64 11,79 11,80 331 840.876.800
25/3/2009 11,35 11,40 +1,15% 11,20 11,45 11,32 11,35 11,40 415 629.180.300
24/3/2009 11,15 11,27 +0,71% 11,14 11,30 11,24 11,25 11,27 358 389.573.000
23/3/2009 11,00 11,19 +3,32% 10,89 11,25 11,05 11,15 11,19 590 956.709.800
20/3/2009 10,67 10,83 +1,50% 10,50 10,83 10,59 10,78 10,83 292 1.003.930.700
19/3/2009 10,84 10,67 -0,28% 10,45 10,84 10,61 10,59 10,67 296 414.740.000
18/3/2009 10,86 10,70 -1,83% 10,66 10,90 10,72 10,70 10,71 642 335.635.300
17/3/2009 10,60 10,90 +0,93% 10,50 10,90 10,70 10,88 10,90 318 299.156.000
16/3/2009 10,89 10,80 -0,64% 10,72 11,34 10,96 10,70 10,80 324 249.662.800
13/3/2009 11,08 10,87 +0,65% 10,34 11,09 10,81 10,69 10,87 262 256.544.400
12/3/2009 10,93 10,80 -1,19% 10,60 10,98 10,77 10,69 10,80 352 367.247.400
11/3/2009 11,13 10,93 -0,64% 10,84 11,13 10,89 10,82 10,93 294 345.855.300
10/3/2009 11,00 11,00 0,00% 10,88 11,20 10,99 11,00 11,04 407 581.284.800
9/3/2009 11,09 11,00 -0,27% 10,90 11,17 10,95 10,88 11,00 64 114.667.100
6/3/2009 11,00 11,03 +1,19% 10,91 11,18 10,99 10,99 11,03 104 204.414.100
5/3/2009 11,01 10,90 -2,68% 10,80 11,01 10,90 10,87 10,90 189 243.914.500
4/3/2009 11,45 11,20 -0,44% 10,97 11,45 11,06 11,20 11,27 410 891.041.100
3/3/2009 11,30 11,25 +2,37% 10,80 11,60 11,14 11,10 11,25 136 440.385.800
2/3/2009 11,40 10,99 -5,26% 10,81 11,50 11,05 10,90 10,99 391 287.107.200
27/2/2009 11,80 11,60 -1,69% 11,11 11,90 11,54 11,60 11,68 261 685.391.200
26/2/2009 12,24 11,80 -1,58% 11,61 12,24 11,91 11,72 11,80 297 167.475.400
25/2/2009 12,00 11,99 -3,07% 11,50 12,10 11,96 11,81 11,99 187 139.232.300
20/2/2009 12,50 12,37 -3,21% 12,10 12,78 12,40 12,31 12,37 283 283.401.500
19/2/2009 12,90 12,78 -0,93% 12,53 13,20 12,76 12,62 12,78 262 532.816.200
18/2/2009 13,10 12,90 -1,53% 12,61 13,39 12,99 12,68 12,90 203 200.134.800
17/2/2009 13,11 13,10 -1,87% 12,81 13,30 13,02 12,80 13,10 215 189.352.100
16/2/2009 13,28 13,35 +1,06% 13,20 13,55 13,34 13,25 13,35 191 193.955.500
13/2/2009 12,98 13,21 +5,26% 12,53 13,21 12,98 13,05 13,21 341 318.092.800
12/2/2009 12,60 12,55 -2,71% 12,55 13,20 12,68 12,54 12,55 173 155.843.200
11/2/2009 13,59 12,90 -3,01% 12,70 13,59 12,89 12,73 12,90 249 533.106.600
10/2/2009 13,60 13,30 -2,21% 13,22 13,79 13,45 13,21 13,30 203 169.262.800
9/2/2009 13,75 13,60 -1,66% 13,43 13,79 13,65 13,43 13,60 211 156.169.600
6/2/2009 13,99 13,83 -0,50% 13,71 14,00 13,86 13,72 13,83 274 382.144.700
5/2/2009 13,92 13,90 +0,72% 13,60 13,95 13,84 13,82 13,90 233 954.296.500
4/2/2009 13,85 13,80 +1,55% 13,60 13,90 13,75 13,70 13,80 297 461.142.600
3/2/2009 13,90 13,59 -1,09% 13,50 13,90 13,63 13,48 13,59 121 154.528.900
2/2/2009 13,90 13,74 +0,29% 13,60 13,99 13,75 13,63 13,74 148 146.883.700
30/1/2009 13,50 13,70 -1,08% 13,45 13,95 13,69 13,70 13,85 136 466.446.600
29/1/2009 13,98 13,85 -0,29% 13,59 13,98 13,78 13,85 13,89 223 1.077.530.900
28/1/2009 13,95 13,89 +1,76% 13,65 14,00 13,87 13,71 13,89 185 171.607.400
27/1/2009 13,35 13,65 +1,87% 13,32 13,99 13,63 13,65 13,72 250 671.185.000
26/1/2009 13,11 13,40 +2,68% 13,06 13,49 13,31 13,12 13,45 276 362.257.600
23/1/2009 13,36 13,05 -2,61% 12,83 13,69 13,11 13,05 13,10 446 407.650.700
22/1/2009 13,88 13,40 -1,47% 13,05 13,89 13,26 13,40 13,50 317 406.474.900
21/1/2009 13,60 13,60 +2,72% 13,19 13,70 13,39 13,50 13,60 216 244.758.100
20/1/2009 13,70 13,24 -3,99% 13,15 13,80 13,48 13,16 13,24 315 500.404.100
19/1/2009 14,00 13,79 -1,50% 13,50 14,00 13,89 13,50 13,79 133 396.357.500
16/1/2009 14,24 14,00 0,00% 13,84 14,24 14,03 14,00 14,15 177 321.268.300
15/1/2009 14,05 14,00 -0,64% 13,00 14,35 13,81 13,90 14,00 625 669.648.600
14/1/2009 14,30 14,09 -0,42% 13,71 14,30 14,06 14,09 14,15 594 1.339.996.600
13/1/2009 14,16 14,15 -0,35% 13,80 14,35 14,21 13,96 14,15 332 730.993.900
12/1/2009 14,50 14,20 -0,70% 14,10 14,55 14,26 14,20 14,24 399 484.679.000
9/1/2009 14,20 14,30 +2,14% 14,02 14,35 14,23 14,10 14,30 314 987.713.500
8/1/2009 13,25 14,00 +2,56% 13,25 14,20 13,84 13,90 14,00 328 1.520.925.600
7/1/2009 13,65 13,65 0,00% 13,46 13,65 13,61 13,45 13,65 88 90.294.600
6/1/2009 13,39 13,65 +1,87% 13,39 13,65 13,49 13,48 13,65 197 1.295.473.800
5/1/2009 13,29 13,40 +0,83% 13,17 13,40 13,31 13,14 13,40 201 373.139.600
2/1/2009 13,20 13,29 +1,84% 12,80 13,29 13,15 13,29 13,30 154 346.229.700
30/12/2008 13,31 13,05 -2,17% 12,91 13,40 13,20 13,05 13,33 295 769.896.100
29/12/2008 13,07 13,34 +5,04% 13,00 13,35 13,26 13,27 13,34 250 1.664.662.500
26/12/2008 12,50 12,70 +1,60% 12,50 13,09 12,68 12,70 13,09 74 181.796.600
23/12/2008 13,00 12,50 -5,30% 12,50 13,40 12,88 12,50 12,51 121 176.545.800
22/12/2008 13,25 13,20 -1,42% 12,85 13,55 13,35 12,87 13,20 326 496.529.700
19/12/2008 13,31 13,39 +0,68% 13,23 13,40 13,32 13,32 13,39 114 869.298.400
18/12/2008 13,08 13,30 0,00% 13,08 13,45 13,29 13,30 13,35 129 419.347.400
17/12/2008 12,92 13,30 +2,07% 12,90 13,38 13,20 12,90 13,30 383 487.565.800
16/12/2008 13,00 13,03 +0,23% 12,81 13,45 13,02 12,90 13,03 445 515.377.600
15/12/2008 13,00 13,00 +1,17% 12,81 13,25 12,97 12,90 13,00 273 450.145.600
12/12/2008 12,64 12,85 -2,28% 12,64 13,20 12,97 12,85 13,20 140 174.180.200
11/12/2008 13,01 13,15 +1,15% 12,72 13,29 13,00 13,00 13,15 113 252.052.600
10/12/2008 13,00 13,00 +1,56% 12,75 13,39 12,99 12,99 13,00 188 593.878.300
9/12/2008 13,01 12,80 -0,39% 12,60 13,01 12,71 12,56 12,80 102 622.061.600
8/12/2008 13,39 12,85 +2,80% 12,70 13,49 12,84 12,85 12,95 367 506.650.600
5/12/2008 11,54 12,50 +7,76% 11,35 12,50 11,77 12,10 12,50 424 670.978.000
4/12/2008 11,54 11,60 +1,75% 11,33 11,70 11,50 11,60 11,64 354 567.402.900
3/12/2008 11,19 11,40 +1,79% 10,95 11,46 11,10 11,01 11,40 297 553.365.400
2/12/2008 11,45 11,20 +0,27% 11,10 11,45 11,21 11,20 11,34 278 243.111.100
1/12/2008 11,00 11,17 +1,18% 10,72 11,24 11,10 11,05 11,17 202 328.853.200
28/11/2008 11,50 11,04 -3,07% 11,04 11,72 11,40 11,04 11,40 177 432.854.700
27/11/2008 11,49 11,39 -0,09% 11,30 11,49 11,39 11,31 11,39 130 180.886.500
26/11/2008 11,00 11,40 +3,73% 10,90 11,80 11,39 11,21 11,40 409 516.659.000
25/11/2008 11,31 10,99 -3,60% 10,99 11,90 11,27 10,51 10,99 780 2.200.845.500
24/11/2008 11,65 11,40 +1,60% 11,22 11,69 11,47 11,30 11,40 138 790.333.300
21/11/2008 11,14 11,22 -1,49% 11,03 11,34 11,25 11,10 11,22 222 746.057.800
19/11/2008 11,39 11,39 +0,80% 11,25 11,55 11,39 11,36 11,39 117 452.001.400
18/11/2008 11,14 11,30 -2,59% 11,14 11,60 11,37 11,30 11,39 33 135.407.800
17/11/2008 11,34 11,60 +1,31% 11,00 11,60 11,27 11,25 11,60 91 177.166.900
14/11/2008 11,19 11,45 +5,53% 11,05 11,50 11,33 11,30 11,45 318 509.694.800
13/11/2008 11,00 10,85 -1,36% 10,50 11,25 10,85 10,81 10,85 139 216.972.800
12/11/2008 11,59 11,00 -6,54% 10,50 12,00 11,54 10,70 11,30 189 492.863.600
11/11/2008 11,25 11,77 +1,03% 11,00 11,77 11,21 11,06 11,77 94 139.575.200
10/11/2008 11,95 11,65 -1,27% 11,16 11,95 11,56 11,50 11,65 102 106.023.600
7/11/2008 11,85 11,80 +1,03% 11,61 11,94 11,72 11,52 11,80 87 147.325.200
6/11/2008 11,56 11,68 -1,85% 11,40 11,79 11,62 11,62 11,68 245 319.084.300
5/11/2008 11,74 11,90 +0,42% 11,50 12,14 11,90 11,50 11,90 124 491.259.800
4/11/2008 11,50 11,85 +4,59% 11,35 12,10 11,60 11,80 11,85 263 1.044.073.300
3/11/2008 11,00 11,33 +5,49% 10,40 11,64 10,86 11,28 11,33 240 389.389.600
31/10/2008 10,14 10,74 +7,40% 9,80 10,75 10,24 10,40 10,74 305 792.134.700
30/10/2008 10,50 10,00 -3,85% 10,00 11,10 10,46 8,08 10,00 464 830.129.900
29/10/2008 10,70 10,40 -0,95% 10,30 10,70 10,47 10,40 10,50 165 275.791.000
28/10/2008 10,70 10,50 +3,96% 9,70 10,70 10,24 10,33 10,50 223 560.020.900
27/10/2008 10,40 10,10 -3,81% 9,65 10,60 10,17 9,55 10,10 136 459.497.400
24/10/2008 10,40 10,50 -1,87% 9,50 10,50 9,86 10,50 10,65 212 694.075.300
23/10/2008 11,25 10,70 -6,96% 10,45 11,40 10,82 10,70 10,85 179 644.076.900
22/10/2008 12,18 11,50 -9,02% 11,50 12,19 11,74 11,50 12,00 85 354.294.000
21/10/2008 12,69 12,64 -0,47% 12,50 13,00 12,74 12,50 12,64 62 93.027.400
20/10/2008 12,46 12,70 +2,25% 12,41 13,10 12,81 12,65 12,70 130 416.402.400
17/10/2008 12,29 12,42 +0,98% 11,95 12,64 12,35 12,13 12,42 115 309.977.000
16/10/2008 13,10 12,30 -5,02% 11,39 13,10 11,93 12,25 12,30 139 482.486.800
15/10/2008 13,15 12,95 -5,34% 12,75 13,25 12,97 12,60 12,95 73 284.636.800
14/10/2008 14,00 13,68 +2,86% 13,41 14,00 13,64 13,50 13,68 133 372.543.800
13/10/2008 13,00 13,30 +10,37% 13,00 14,00 13,43 13,25 13,30 184 669.860.200
10/10/2008 11,69 12,05 +0,42% 11,01 12,25 11,47 12,05 12,09 218 1.169.243.200
9/10/2008 11,80 12,00 +1,69% 11,60 12,50 12,01 12,00 12,14 85 539.849.600
8/10/2008 11,65 11,80 -2,32% 11,55 12,49 11,84 11,50 11,80 162 489.575.800
7/10/2008 11,90 12,08 +0,67% 11,71 12,35 12,02 12,00 12,08 107 269.897.200
6/10/2008 12,00 12,00 -4,08% 11,01 12,50 11,70 11,90 12,00 207 1.093.470.800
3/10/2008 13,95 12,51 -7,74% 12,51 13,95 12,98 12,51 12,70 103 669.545.200
2/10/2008 13,80 13,56 -2,09% 13,15 13,80 13,51 13,40 13,60 267 444.685.100
1/10/2008 13,80 13,85 +2,59% 13,61 14,15 13,77 13,85 14,20 230 713.179.400
30/9/2008 13,25 13,50 +3,85% 13,25 14,20 13,63 13,50 13,95 75 254.264.800
29/9/2008 13,94 13,00 -7,14% 12,65 13,96 13,23 13,00 13,10 356 911.678.600
26/9/2008 14,04 14,00 -2,10% 13,37 14,35 13,70 14,00 14,55 235 502.468.700
25/9/2008 14,41 14,30 0,00% 13,95 14,94 14,45 14,30 15,21 330 701.764.100
24/9/2008 14,25 14,30 +2,14% 14,25 14,63 14,33 14,30 14,47 238 290.223.900
23/9/2008 15,31 14,00 -11,34% 14,00 15,69 14,80 14,00 14,85 163 283.427.900
22/9/2008 15,89 15,79 +1,22% 15,70 16,09 15,82 15,65 15,79 52 151.773.100
19/9/2008 15,29 15,60 +5,41% 15,14 16,20 15,34 15,59 15,60 321 1.513.078.300
18/9/2008 15,00 14,80 -1,33% 14,20 15,00 14,56 14,43 14,80 152 598.285.600
17/9/2008 15,98 15,00 -4,52% 14,80 15,98 15,02 14,95 15,00 137 509.788.400
16/9/2008 15,48 15,71 +1,68% 15,05 15,96 15,26 15,59 15,71 76 431.469.000
15/9/2008 15,50 15,45 -1,59% 14,85 15,60 15,34 15,16 15,45 119 292.501.400
12/9/2008 15,50 15,70 +1,29% 15,50 16,05 15,77 15,62 15,70 142 872.769.300
11/9/2008 15,45 15,50 +0,32% 15,40 15,70 15,57 15,50 15,89 76 533.753.900
10/9/2008 15,41 15,45 +0,59% 15,40 16,01 15,58 15,45 15,58 205 716.665.600
9/9/2008 15,80 15,36 -4,00% 15,36 15,99 15,71 15,36 15,40 136 353.735.400
8/9/2008 16,50 16,00 -1,54% 15,83 16,85 16,21 16,00 16,13 75 198.639.300
5/9/2008 16,11 16,25 -1,81% 16,10 16,40 16,25 16,21 16,25 232 781.376.100
4/9/2008 16,65 16,55 -0,36% 16,25 16,69 16,43 16,45 16,56 222 867.172.500
3/9/2008 16,99 16,61 -1,13% 16,50 16,99 16,61 16,60 16,61 96 685.775.500
2/9/2008 16,79 16,80 +0,30% 16,75 16,99 16,77 16,75 16,80 276 969.849.200
1/9/2008 16,95 16,75 -0,53% 16,55 16,95 16,72 16,70 16,75 50 189.190.600
29/8/2008 17,30 16,84 -2,43% 16,62 17,49 16,99 16,62 16,84 160 816.024.300
28/8/2008 17,30 17,26 +1,53% 16,66 17,35 17,08 17,26 17,30 329 934.751.300
27/8/2008 16,90 17,00 +0,41% 16,87 17,30 17,08 17,00 17,25 199 830.007.500
26/8/2008 16,70 16,93 +1,56% 16,63 16,96 16,76 16,65 16,93 133 477.174.700
25/8/2008 17,10 16,67 -1,94% 16,53 17,10 16,72 16,67 16,74 102 231.430.700
22/8/2008 16,66 17,00 +0,12% 16,66 17,06 16,96 16,90 17,00 83 100.937.400
21/8/2008 17,18 16,98 +0,47% 16,60 17,18 16,76 16,70 16,98 212 548.118.800
20/8/2008 16,90 16,90 -0,53% 16,54 17,16 16,86 16,90 16,99 199 1.140.073.600
19/8/2008 16,89 16,99 +0,59% 16,51 17,11 16,79 16,80 16,99 199 353.955.800
18/8/2008 17,25 16,89 -1,80% 16,79 17,25 17,02 16,85 16,90 197 425.981.100
15/8/2008 17,24 17,20 +0,06% 16,80 17,24 17,01 17,02 17,25 135 275.827.900
14/8/2008 17,48 17,19 -0,64% 17,00 17,48 17,20 17,07 17,19 276 2.343.363.300
13/8/2008 17,69 17,30 -2,20% 16,81 17,69 17,12 17,21 17,30 349 2.412.474.800
12/8/2008 18,00 17,69 -2,21% 17,36 18,01 17,80 17,35 17,69 137 850.157.200
11/8/2008 18,70 18,09 -4,74% 17,86 19,00 18,33 18,00 18,09 279 751.196.400
8/8/2008 19,00 18,99 -0,05% 18,80 19,00 18,91 18,81 18,99 143 333.107.000
7/8/2008 19,39 19,00 -0,78% 18,76 19,39 18,97 18,83 19,00 309 315.431.400
6/8/2008 19,34 19,15 +0,79% 18,66 19,34 18,89 19,00 19,15 75 1.020.782.400
5/8/2008 18,64 19,00 +1,66% 18,40 19,00 18,67 19,00 20,59 138 754.767.900
4/8/2008 19,05 18,69 -2,15% 18,30 19,05 18,77 18,30 18,69 123 459.887.600
1/8/2008 19,87 19,10 -3,92% 18,56 19,87 19,42 18,80 19,10 113 629.021.800
31/7/2008 19,65 19,88 +1,17% 19,40 19,89 19,75 19,50 19,88 135 968.848.900
30/7/2008 19,89 19,65 +0,26% 19,60 20,05 19,73 19,65 20,00 221 541.336.400
29/7/2008 19,80 19,60 -0,71% 19,50 19,80 19,61 18,50 19,60 196 377.801.900
28/7/2008 19,98 19,74 -0,25% 19,51 19,98 19,63 19,42 19,74 133 189.654.300
25/7/2008 19,50 19,79 -0,05% 19,40 19,79 19,64 19,50 19,79 37 96.264.100
24/7/2008 20,00 19,80 -1,00% 19,21 20,20 19,82 19,60 19,80 55 409.178.500
23/7/2008 20,10 20,00 +0,10% 19,81 20,15 20,04 19,80 20,00 77 209.862.300
22/7/2008 20,19 19,98 -1,33% 19,90 20,23 20,01 19,98 19,99 200 424.503.300
21/7/2008 20,09 20,25 +1,76% 19,65 20,50 20,00 20,08 20,25 148 337.155.000
18/7/2008 19,80 19,90 +1,27% 19,35 20,10 19,70 19,70 19,90 75 229.117.000
17/7/2008 19,75 19,65 -0,51% 19,40 19,88 19,58 19,65 19,89 263 813.987.400
16/7/2008 18,89 19,75 +4,55% 18,89 19,75 19,16 19,20 19,75 226 646.638.500
15/7/2008 18,74 18,89 +0,75% 18,01 19,00 18,50 18,50 18,89 285 597.731.200
14/7/2008 19,15 18,75 +1,35% 18,51 19,20 18,89 18,75 19,00 217 450.397.900
11/7/2008 18,74 18,50 -1,33% 18,30 19,10 18,45 18,50 19,00 46 249.002.400
10/7/2008 18,00 18,75 +3,14% 18,00 19,20 18,61 18,75 19,00 87 485.248.200
8/7/2008 18,10 18,18 +1,56% 17,61 18,20 17,90 18,01 18,19 246 700.167.300
7/7/2008 17,60 17,90 +1,13% 17,60 18,09 17,95 17,90 17,91 100 323.596.300
4/7/2008 17,80 17,70 0,00% 17,40 17,80 17,60 17,50 17,70 66 528.826.600
3/7/2008 17,69 17,70 +0,28% 17,45 18,02 17,81 17,70 17,90 191 1.704.622.500
2/7/2008 18,00 17,65 -1,94% 17,20 18,20 17,57 17,20 17,65 225 689.896.300
1/7/2008 18,11 18,00 -2,70% 17,61 18,20 17,85 17,65 18,00 265 670.196.300
30/6/2008 18,16 18,50 +0,60% 18,15 18,64 18,36 18,22 18,50 109 455.485.600
27/6/2008 18,49 18,39 +1,60% 18,30 18,50 18,31 18,20 18,39 166 1.629.618.300
26/6/2008 18,35 18,10 -2,48% 17,90 18,35 18,09 18,10 18,31 124 828.012.900
25/6/2008 18,50 18,56 +1,42% 18,10 18,56 18,36 18,30 18,56 327 452.784.100
24/6/2008 18,52 18,30 -1,35% 18,11 18,52 18,29 18,19 18,35 210 670.941.300
23/6/2008 18,99 18,55 -1,96% 18,40 18,99 18,54 18,40 18,55 402 897.131.800
20/6/2008 19,19 18,92 -1,66% 18,51 19,20 18,95 18,81 18,92 179 153.172.700
19/6/2008 19,49 19,24 -1,28% 19,11 19,49 19,28 19,14 19,24 322 744.142.000
18/6/2008 19,55 19,49 -1,47% 19,26 19,61 19,47 19,30 19,49 63 531.546.800
17/6/2008 19,59 19,78 +1,96% 19,38 19,78 19,54 19,55 19,78 197 823.637.400
16/6/2008 19,60 19,40 -0,51% 19,24 19,60 19,40 19,26 19,40 112 281.765.800
13/6/2008 19,60 19,50 -0,51% 19,50 19,69 19,56 19,50 19,65 79 224.237.700
12/6/2008 19,29 19,60 +1,61% 19,25 19,70 19,45 19,51 19,60 91 230.924.200
11/6/2008 19,27 19,29 0,00% 19,00 19,29 19,10 19,08 19,29 96 334.274.300
10/6/2008 19,00 19,29 0,00% 18,70 19,29 18,92 18,90 19,29 73 135.672.800
9/6/2008 19,40 19,29 -0,57% 19,01 19,40 19,09 19,20 19,29 114 554.722.100
6/6/2008 19,69 19,40 -2,51% 19,39 19,69 19,44 19,18 19,40 111 656.172.300
5/6/2008 19,80 19,90 +2,16% 19,50 19,90 19,77 19,80 19,90 93 477.532.700
4/6/2008 19,44 19,48 -0,87% 19,09 19,48 19,28 19,36 19,48 88 212.160.000
3/6/2008 19,70 19,65 -0,25% 18,90 20,00 19,71 19,60 19,65 231 1.585.679.800
2/6/2008 19,30 19,70 +2,60% 19,20 19,80 19,58 19,60 19,70 335 1.575.538.200
30/5/2008 19,00 19,20 +1,59% 18,70 19,20 19,12 19,00 19,20 157 670.734.400
29/5/2008 18,44 18,90 +2,49% 18,30 19,28 18,95 18,90 19,00 154 574.257.500
28/5/2008 17,90 18,44 +3,42% 17,90 18,44 18,17 18,26 18,44 103 369.823.000
27/5/2008 18,50 17,83 -2,25% 17,65 18,50 17,90 17,83 17,90 300 1.315.460.300
26/5/2008 18,06 18,24 +1,33% 18,06 18,29 18,21 18,24 18,30 87 320.108.200
23/5/2008 18,31 18,00 -1,64% 17,95 18,51 18,04 18,00 18,05 131 240.048.400
21/5/2008 18,60 18,30 -1,08% 18,21 18,80 18,38 18,21 18,30 147 1.039.676.100
20/5/2008 18,57 18,50 -0,27% 18,10 18,58 18,34 18,43 18,50 163 983.938.300
19/5/2008 18,71 18,55 -0,27% 18,50 18,71 18,59 18,55 18,57 237 1.317.147.500
16/5/2008 18,98 18,60 -0,53% 18,50 18,99 18,62 18,60 18,71 252 1.663.757.200
15/5/2008 18,56 18,70 +0,54% 18,55 18,80 18,59 18,65 18,70 197 913.185.700
14/5/2008 18,82 18,60 -0,80% 18,55 18,82 18,71 18,55 18,69 135 621.843.600
13/5/2008 18,82 18,75 -0,79% 18,56 19,00 18,71 18,60 18,75 162 290.400.100
12/5/2008 19,30 18,90 -2,07% 18,55 19,30 18,78 18,72 18,90 184 1.129.621.000
9/5/2008 19,42 19,30 -1,03% 19,30 19,55 19,36 19,29 19,30 104 419.870.900
8/5/2008 19,62 19,50 -0,51% 19,35 19,99 19,54 19,35 19,50 141 305.673.500
7/5/2008 19,76 19,60 -1,06% 19,40 19,98 19,73 19,41 19,60 255 4.114.633.900
6/5/2008 19,75 19,81 -0,20% 19,75 20,00 19,81 19,81 19,98 257 1.178.201.600
5/5/2008 20,00 19,85 -0,75% 19,60 20,00 19,80 19,85 19,93 357 1.277.517.800
2/5/2008 19,30 20,00 +6,38% 19,25 20,40 20,06 19,82 20,00 627 2.212.884.600
30/4/2008 17,81 18,80 +4,44% 17,50 19,48 17,96 18,50 18,80 548 2.229.734.800
29/4/2008 17,87 18,00 +0,56% 17,77 18,00 17,82 18,00 18,04 82 1.171.728.100
28/4/2008 17,69 17,90 +1,19% 17,69 18,07 17,82 17,75 17,90 86 197.631.500
25/4/2008 17,79 17,69 -0,56% 17,18 17,90 17,57 17,55 17,69 124 503.759.800
24/4/2008 17,90 17,79 -1,17% 17,71 17,90 17,75 17,75 17,79 89 215.741.500
23/4/2008 18,00 18,00 -0,50% 17,65 18,19 17,90 17,60 18,00 129 324.644.800
22/4/2008 18,00 18,09 +1,06% 17,75 18,09 17,97 17,75 18,09 125 502.004.100
18/4/2008 18,16 17,90 -0,56% 17,75 18,25 17,91 17,88 17,90 147 683.344.100
17/4/2008 17,80 18,00 +1,41% 17,60 18,26 18,13 17,99 18,00 277 1.474.331.300
16/4/2008 17,30 17,75 +3,80% 17,26 17,77 17,61 17,65 17,75 148 1.718.878.500
15/4/2008 17,19 17,10 0,00% 17,06 17,22 17,16 17,10 17,19 152 336.069.200
14/4/2008 17,34 17,10 -0,58% 16,80 17,34 17,01 17,00 17,10 269 1.565.729.200
11/4/2008 17,30 17,20 -0,12% 17,17 17,63 17,23 17,17 17,20 108 517.168.400
10/4/2008 17,20 17,22 +0,41% 17,17 17,30 17,21 17,22 17,30 163 602.368.200
9/4/2008 17,42 17,15 -1,44% 17,10 17,42 17,19 17,10 17,15 215 1.020.217.100
8/4/2008 17,69 17,40 -0,57% 17,30 17,69 17,45 17,33 17,40 151 407.141.900
7/4/2008 18,06 17,50 -1,24% 17,50 18,13 17,79 17,50 17,60 269 976.634.000
4/4/2008 18,10 17,72 -4,68% 17,72 18,20 17,91 17,72 17,89 498 1.145.903.600
3/4/2008 18,70 18,59 -0,59% 18,49 18,95 18,77 18,47 18,59 176 230.742.300
2/4/2008 18,45 18,70 +2,75% 18,24 18,79 18,44 18,52 18,70 760 1.320.479.100
1/4/2008 18,10 18,20 +2,25% 17,95 18,30 18,20 18,18 18,20 249 651.448.200
31/3/2008 17,99 17,80 -66,54% 17,63 18,24 18,02 17,75 17,80 139 1.257.873.800
28/3/2008 53,89 53,20 -0,37% 53,09 54,00 53,37 53,09 53,20 105 446.789.700
27/3/2008 53,14 53,40 +0,95% 52,48 53,40 52,78 53,40 55,12 73 334.965.900
26/3/2008 53,66 52,90 -1,40% 52,80 53,66 52,97 52,89 52,90 217 833.246.300
25/3/2008 53,70 53,65 +0,85% 53,21 53,71 53,61 53,45 53,65 306 1.094.368.400
24/3/2008 53,10 53,20 +0,19% 53,10 54,10 53,56 53,20 53,50 120 1.439.906.400
20/3/2008 54,79 53,10 -2,03% 52,50 54,79 53,16 52,30 53,70 122 803.355.700
19/3/2008 55,50 54,20 -2,34% 54,20 56,00 54,78 54,00 54,20 90 1.300.915.500
18/3/2008 56,70 55,50 -1,42% 55,00 57,00 55,71 55,36 55,50 397 2.189.082.100
17/3/2008 57,68 56,30 -3,03% 56,30 57,68 56,49 56,30 56,50 170 3.172.726.700
14/3/2008 59,99 58,06 -2,26% 57,40 60,00 58,17 58,06 58,95 187 2.046.114.000
13/3/2008 60,66 59,40 -4,19% 59,39 60,98 59,88 59,27 59,40 164 2.749.245.200
12/3/2008 64,00 62,00 -2,71% 61,95 64,00 62,52 62,00 62,29 370 1.489.959.200
11/3/2008 63,10 63,73 +2,15% 62,05 64,50 63,25 63,50 63,73 232 1.306.851.400
10/3/2008 62,99 62,39 -0,81% 61,40 62,99 62,01 62,00 62,39 83 375.826.500
7/3/2008 63,49 62,90 -0,94% 62,52 63,49 63,14 62,50 62,90 65 323.947.200
6/3/2008 64,00 63,50 -0,86% 62,50 64,01 63,32 62,50 63,50 136 493.915.200
5/3/2008 64,53 64,05 0,00% 64,05 65,49 64,69 63,66 66,00 126 699.361.200
4/3/2008 64,29 64,05 -0,70% 63,25 64,30 63,93 63,26 64,05 104 608.668.300
3/3/2008 63,50 64,50 +1,26% 62,27 64,97 63,71 64,50 64,80 88 752.458.800
29/2/2008 63,99 63,70 -0,76% 62,25 63,99 62,70 62,50 63,70 127 1.621.042.800
28/2/2008 63,45 64,19 +0,30% 63,16 64,40 63,81 63,55 64,19 145 2.245.957.900
27/2/2008 63,00 64,00 +0,87% 62,50 64,50 63,65 63,45 64,00 85 555.727.500
26/2/2008 62,50 63,45 +0,71% 61,71 63,48 62,97 63,10 63,45 263 1.605.337.900
25/2/2008 61,99 63,00 +1,61% 61,98 63,00 62,29 62,30 63,05 75 680.912.100
22/2/2008 61,70 62,00 +0,50% 60,64 62,00 61,62 61,00 62,00 137 1.199.811.600
21/2/2008 60,99 61,69 +1,80% 60,49 62,10 61,10 60,50 61,69 120 741.196.000
20/2/2008 58,70 60,60 +2,71% 58,45 60,77 59,51 60,60 60,77 103 457.696.700
19/2/2008 59,60 59,00 -1,01% 58,80 60,49 59,37 59,00 59,20 108 682.863.000
18/2/2008 59,80 59,60 +2,56% 57,24 60,50 59,33 59,60 59,69 92 590.386.100
15/2/2008 58,96 58,11 -1,51% 57,46 58,97 58,04 58,11 58,72 103 595.552.900
14/2/2008 60,00 59,00 -0,92% 58,65 60,95 59,37 59,00 59,24 202 1.800.302.300
13/2/2008 58,50 59,55 +1,10% 58,50 60,47 59,76 59,54 59,55 148 1.190.019.700
12/2/2008 58,32 58,90 +1,12% 58,32 60,49 59,26 58,50 58,90 209 2.009.833.100
11/2/2008 57,00 58,25 +2,21% 57,00 58,34 57,36 57,71 58,19 147 1.603.847.500
8/2/2008 56,50 56,99 +1,77% 56,50 57,84 56,92 56,99 57,00 159 4.335.069.200
7/2/2008 55,80 56,00 +0,27% 55,30 56,89 55,70 55,60 55,99 58 223.386.700
6/2/2008 55,99 55,85 -0,98% 54,40 56,20 55,28 55,00 55,85 51 80.717.200
1/2/2008 56,50 56,40 +0,98% 55,01 57,09 56,23 56,40 56,49 119 970.636.000
31/1/2008 54,00 55,85 +2,48% 53,51 55,85 54,19 54,00 55,89 98 1.683.411.100
30/1/2008 54,00 54,50 -0,46% 53,30 54,75 54,21 54,50 54,75 185 1.758.814.000
29/1/2008 54,52 54,75 +0,83% 53,81 54,99 54,19 54,50 54,75 193 1.209.101.500
28/1/2008 54,89 54,30 -1,27% 53,00 54,89 53,90 54,30 55,00 182 4.728.116.100
24/1/2008 54,00 55,00 +3,79% 54,00 56,00 55,09 55,00 55,99 135 5.149.299.000
23/1/2008 52,50 52,99 -0,95% 51,15 52,99 51,87 52,00 52,99 124 2.614.438.400
22/1/2008 51,60 53,50 +2,90% 51,55 54,00 53,22 53,49 53,50 144 1.490.189.400
21/1/2008 51,99 51,99 -2,99% 51,50 53,00 51,84 51,50 51,99 195 835.246.700
18/1/2008 53,61 53,59 +1,11% 52,40 54,19 53,04 53,59 53,80 146 1.408.813.200
17/1/2008 54,44 53,00 -2,65% 52,21 54,60 53,38 53,00 54,00 301 2.202.716.200
16/1/2008 54,80 54,44 -1,20% 53,55 55,79 54,42 54,01 54,45 285 1.454.741.400
15/1/2008 57,50 55,10 -5,00% 55,10 57,95 56,10 55,10 56,68 549 2.620.095.200
14/1/2008 59,99 58,00 -2,19% 57,51 59,99 58,37 58,00 58,23 253 1.294.179.900
11/1/2008 60,00 59,30 -1,98% 59,10 60,39 59,36 59,30 59,80 104 1.148.665.500
10/1/2008 59,00 60,50 +2,54% 57,01 60,50 58,02 59,50 60,50 285 3.488.136.000
9/1/2008 59,99 59,00 0,00% 56,50 59,99 57,79 57,50 59,00 240 2.987.258.700
8/1/2008 61,29 59,00 -1,99% 59,00 62,00 59,90 59,00 59,10 270 1.303.376.400
7/1/2008 61,90 60,20 -1,30% 59,13 61,95 60,19 59,55 60,20 197 1.665.015.000
4/1/2008 62,89 60,99 -1,31% 60,01 62,89 61,32 60,80 60,99 195 1.402.497.100
3/1/2008 63,29 61,80 -2,37% 60,12 63,29 61,98 61,55 61,80 154 1.545.804.300
2/1/2008 64,50 63,30 -4,09% 63,30 64,70 63,84 63,30 63,65 99 478.124.800
28/12/2007 63,01 66,00 +5,26% 63,01 66,00 64,66 64,51 66,00 192 2.202.510.400
27/12/2007 63,80 62,70 +0,32% 61,50 63,80 62,11 62,70 62,79 150 1.351.583.600
26/12/2007 63,10 62,50 -0,79% 61,10 64,49 62,63 62,50 63,30 215 1.621.603.100
21/12/2007 61,05 63,00 +3,19% 61,05 65,00 63,49 62,10 63,00 310 4.979.842.700
20/12/2007 63,30 61,05 -1,69% 58,50 63,33 60,78 60,71 61,20 213 4.441.812.500
19/12/2007 63,00 62,10 -1,43% 61,30 63,50 62,63 61,51 62,10 118 2.140.767.600
18/12/2007 62,00 63,00 +3,28% 60,70 63,00 60,94 63,00 63,20 244 4.599.811.100
17/12/2007 63,55 61,00 -4,01% 60,72 63,55 61,70 60,70 61,00 170 1.151.319.700
14/12/2007 65,99 63,55 -1,47% 62,90 65,99 63,72 62,91 63,55 197 1.060.325.000
13/12/2007 66,20 64,50 -3,01% 64,31 66,20 65,24 64,50 65,50 183 1.232.552.900
12/12/2007 67,00 66,50 -0,75% 66,50 68,45 67,15 66,50 66,80 144 562.065.700
11/12/2007 69,02 67,00 -4,29% 66,20 69,50 67,87 66,60 67,00 378 2.568.947.500
10/12/2007 70,99 70,00 -1,13% 69,20 71,32 70,09 69,75 70,00 245 1.548.894.600
7/12/2007 71,20 70,80 -0,98% 70,50 71,80 70,93 70,50 70,80 185 2.635.380.700
6/12/2007 71,55 71,50 0,00% 71,00 72,79 71,38 71,50 71,85 190 903.030.000
5/12/2007 69,00 71,50 +4,38% 69,00 71,79 70,38 71,01 71,50 243 2.214.243.200
4/12/2007 67,00 68,50 -0,72% 67,00 68,70 67,78 68,30 68,50 81 536.875.100
3/12/2007 68,89 69,00 +1,47% 68,50 69,11 68,89 68,61 69,00 94 801.966.800
30/11/2007 68,95 68,00 +1,28% 68,00 69,90 68,91 68,00 68,90 139 1.010.288.000
29/11/2007 66,00 67,14 +1,73% 66,00 67,99 67,36 66,50 67,14 107 862.324.800
28/11/2007 65,00 66,00 +3,13% 65,00 68,33 66,39 66,00 67,20 104 489.367.000
27/11/2007 63,06 64,00 +0,16% 63,00 66,00 63,89 64,00 64,90 86 720.698.100
26/11/2007 65,39 63,90 -0,39% 63,80 65,79 64,14 63,80 63,90 142 3.972.628.500
23/11/2007 65,60 64,15 -1,87% 63,30 65,70 64,02 64,07 64,15 176 1.465.637.500
22/11/2007 66,00 65,37 -0,05% 65,10 66,00 65,57 65,10 65,39 62 1.080.632.000
21/11/2007 69,60 65,40 -5,90% 64,70 69,70 65,54 65,20 65,40 230 2.399.633.400
19/11/2007 71,70 69,50 -3,07% 69,50 71,70 70,23 69,21 69,50 105 448.799.500
16/11/2007 73,30 71,70 -2,98% 71,50 73,50 72,15 71,60 71,70 99 313.163.600
14/11/2007 74,79 73,90 -1,20% 72,51 75,10 74,47 73,90 74,00 77 1.190.146.000
13/11/2007 75,20 74,80 +1,09% 73,99 75,20 74,54 74,54 74,80 96 527.780.200
12/11/2007 75,89 73,99 -3,15% 73,70 75,89 75,15 73,99 74,00 143 866.501.600
9/11/2007 76,10 76,40 +0,79% 73,20 76,40 74,91 76,40 79,00 218 1.019.718.000
8/11/2007 76,99 75,80 -0,92% 75,01 77,00 76,67 74,00 75,80 95 732.956.600
7/11/2007 77,00 76,50 -0,71% 75,51 77,49 76,38 76,50 76,90 132 372.737.400
6/11/2007 77,59 77,05 +0,08% 76,00 77,80 77,13 77,05 77,18 168 630.979.500
5/11/2007 77,00 76,99 -0,01% 75,20 77,00 76,18 76,00 76,99 112 718.417.800
1/11/2007 77,10 77,00 -1,27% 77,00 79,99 78,36 76,70 77,00 213 1.005.422.000
31/10/2007 76,29 77,99 +3,09% 76,29 78,00 77,57 77,20 77,99 219 1.819.164.300
30/10/2007 74,00 75,65 +2,23% 74,00 76,20 75,11 75,05 75,65 172 1.232.603.000
29/10/2007 73,65 74,00 +1,86% 73,65 75,00 74,12 73,50 74,00 216 1.791.532.500
26/10/2007 72,62 72,65 +0,07% 70,63 72,70 71,80 72,65 72,90 104 1.744.932.100
25/10/2007 73,45 72,60 -0,55% 72,60 74,00 73,12 72,60 72,80 115 753.968.300
24/10/2007 74,00 73,00 -1,35% 72,41 74,00 73,41 73,00 73,34 162 230.510.100
23/10/2007 72,00 74,00 +3,50% 71,80 74,70 72,13 72,65 74,50 193 1.950.648.600
22/10/2007 70,10 71,50 +0,92% 70,00 72,00 70,65 71,00 71,50 106 1.065.456.600
19/10/2007 72,10 70,85 -1,46% 70,30 72,49 71,05 70,20 70,85 127 1.369.292.400
18/10/2007 73,00 71,90 -0,81% 70,90 73,00 71,33 71,60 71,90 83 994.353.100
17/10/2007 73,50 72,49 -0,70% 71,90 73,50 72,71 72,21 72,49 90 578.102.000
16/10/2007 73,85 73,00 -2,54% 72,85 74,00 73,24 73,00 73,20 63 336.913.500
15/10/2007 76,80 74,90 -0,13% 74,52 76,80 75,28 74,56 74,90 68 501.908.800
11/10/2007 75,49 75,00 +0,27% 75,00 76,50 75,67 75,00 75,80 87 384.421.200
10/10/2007 74,95 74,80 +0,40% 73,60 74,95 74,05 74,01 74,80 91 1.432.164.300
9/10/2007 76,80 74,50 -2,10% 74,03 77,20 75,17 74,20 74,50 128 1.387.702.400
8/10/2007 76,30 76,10 -0,26% 75,93 76,70 76,12 76,05 76,10 146 1.378.609.400
5/10/2007 75,00 76,30 +1,73% 74,99 76,50 75,26 75,15 76,00 223 2.680.975.100
4/10/2007 72,99 75,00 +3,79% 72,55 75,00 73,57 74,35 75,00 118 1.025.649.000
3/10/2007 73,91 72,26 -2,09% 72,00 73,91 72,70 72,26 72,80 91 1.060.000.200
2/10/2007 73,48 73,80 +0,41% 73,01 74,01 73,49 74,00 74,40 158 1.491.942.700
1/10/2007 70,11 73,50 +4,40% 70,10 73,50 72,56 73,01 73,50 164 1.275.132.800
28/9/2007 70,40 70,40 0,00% 69,71 70,70 70,30 70,31 70,40 129 1.769.672.400
27/9/2007 70,00 70,40 +1,29% 69,29 70,78 70,05 70,16 70,40 173 1.414.443.500
26/9/2007 68,11 69,50 +1,76% 68,10 69,73 68,86 69,00 69,50 187 1.394.466.900
25/9/2007 68,49 68,30 -0,39% 67,80 68,49 68,20 68,00 68,30 81 457.658.800
24/9/2007 67,00 68,57 +3,11% 66,20 68,57 67,49 68,57 68,58 215 796.454.000
21/9/2007 67,00 66,50 -1,48% 65,68 68,49 67,24 66,50 66,90 146 1.442.404.900
20/9/2007 69,00 67,50 -2,67% 67,00 69,06 68,33 67,50 68,01 214 1.267.533.500
19/9/2007 69,70 69,35 -0,07% 69,00 70,09 69,40 69,00 69,35 98 502.471.800
18/9/2007 68,00 69,40 +2,44% 67,70 69,40 68,49 68,50 69,40 164 703.480.100
17/9/2007 68,50 67,75 -1,35% 67,50 68,50 68,14 67,75 68,00 85 795.201.500
14/9/2007 67,10 68,68 +1,90% 67,00 69,30 68,71 68,65 68,68 144 1.279.409.700
13/9/2007 66,01 67,40 +1,46% 66,01 67,40 67,00 67,00 67,40 72 376.590.800
12/9/2007 66,45 66,43 +0,80% 65,90 66,45 66,11 66,00 66,43 62 358.363.000
11/9/2007 65,40 65,90 +2,97% 64,80 66,00 65,39 65,50 66,00 96 633.035.100
10/9/2007 64,70 64,00 -1,54% 63,50 64,70 64,36 64,00 64,19 119 619.847.900
6/9/2007 66,80 65,00 -2,68% 64,70 67,20 65,19 65,00 65,70 150 1.603.201.000
5/9/2007 66,99 66,79 +0,21% 65,80 66,99 66,28 66,00 66,79 147 1.457.688.600
4/9/2007 67,20 66,65 -0,67% 66,65 68,30 67,56 66,65 67,40 257 1.476.354.800
3/9/2007 66,37 67,10 +0,90% 66,00 67,89 67,16 67,10 67,60 205 759.580.500
31/8/2007 63,50 66,50 +5,06% 63,00 66,50 64,10 64,80 66,50 242 3.082.097.900
30/8/2007 63,64 63,30 +0,48% 62,50 64,05 63,28 63,30 63,80 107 489.215.000
29/8/2007 63,90 63,00 0,00% 62,95 63,99 63,30 63,00 63,70 179 1.253.484.400
28/8/2007 64,89 63,00 -2,33% 62,70 64,89 63,54 63,00 63,29 83 706.615.100
27/8/2007 66,00 64,50 -0,62% 64,00 66,00 64,42 64,40 64,55 74 90.196.500
24/8/2007 64,00 64,90 +1,74% 63,50 65,80 64,06 64,50 64,90 112 1.765.651.000
23/8/2007 64,97 63,79 +0,30% 63,50 64,97 63,85 63,50 63,79 86 1.708.833.400
22/8/2007 64,49 63,60 +0,47% 63,50 64,49 63,95 63,60 64,49 106 2.511.876.000
21/8/2007 64,49 63,30 -1,08% 63,00 64,49 63,27 63,00 63,30 50 409.999.500
20/8/2007 62,50 63,99 +4,64% 62,20 63,99 62,85 62,90 63,90 114 462.590.200
17/8/2007 59,50 61,15 +5,80% 57,00 61,90 59,28 61,15 61,90 205 3.287.998.600
16/8/2007 59,00 57,80 -4,48% 56,30 59,00 57,79 57,80 58,00 273 3.654.340.200
15/8/2007 64,10 60,51 -5,60% 60,50 64,10 62,33 60,50 60,80 168 1.859.256.900
14/8/2007 66,50 64,10 -2,88% 64,00 66,70 64,63 64,10 64,15 180 1.533.875.700
13/8/2007 67,25 66,00 -1,87% 65,75 68,99 66,40 66,00 66,20 159 918.640.300
10/8/2007 68,00 67,26 -2,24% 67,00 68,00 67,33 67,15 67,26 180 2.981.652.500
9/8/2007 68,80 68,80 -1,57% 67,80 69,85 68,64 68,50 68,80 94 921.203.400
8/8/2007 68,00 69,90 +4,10% 68,00 69,90 68,87 69,89 69,90 268 3.162.918.000
7/8/2007 66,99 67,15 +1,51% 65,42 67,15 66,84 66,90 67,15 178 3.146.918.700
6/8/2007 68,01 66,15 -2,72% 65,49 68,06 66,15 66,14 66,15 255 2.166.558.200
3/8/2007 69,69 68,00 -1,55% 67,00 70,50 68,51 66,30 68,00 201 1.633.310.100
2/8/2007 71,40 69,07 -2,72% 68,11 72,00 69,35 69,07 69,68 165 1.577.832.300
1/8/2007 72,40 71,00 -1,78% 71,00 72,40 71,45 71,00 71,65 65 750.961.800
31/7/2007 72,50 72,29 +0,54% 71,60 72,50 72,13 0,00 0,00 196 1.070.556.400
30/7/2007 71,00 71,90 +0,84% 70,99 72,00 71,14 0,00 0,00 66 290.287.900
27/7/2007 71,90 71,30 -1,38% 69,80 73,57 70,73 0,00 0,00 82 798.614.000
26/7/2007 73,60 72,30 -2,89% 68,00 73,60 71,53 0,00 0,00 141 490.009.800
25/7/2007 75,00 74,45 -0,98% 73,90 75,59 74,35 0,00 0,00 79 334.590.900
24/7/2007 76,20 75,19 -1,71% 74,50 76,20 75,32 0,00 0,00 112 478.345.400
23/7/2007 76,54 76,50 -0,33% 76,00 76,84 76,34 0,00 0,00 75 255.762.700
20/7/2007 77,10 76,75 -0,26% 76,25 77,20 76,74 76,75 76,95 59 136.614.200
19/7/2007 76,79 76,95 -0,06% 75,21 78,00 76,58 76,00 76,95 123 630.317.500
18/7/2007 78,45 77,00 -1,85% 76,78 78,49 77,19 76,87 77,00 137 511.072.400
17/7/2007 77,90 78,45 +1,75% 77,23 79,50 78,19 78,20 78,45 195 958.720.600
16/7/2007 76,98 77,10 +0,16% 76,00 77,41 77,05 76,30 77,10 102 1.140.446.500
13/7/2007 74,50 76,98 +1,96% 74,50 77,80 76,37 76,29 76,98 107 1.489.287.900
12/7/2007 75,00 75,50 +0,67% 74,60 75,83 75,50 75,00 75,50 108 635.790.600
11/7/2007 74,50 75,00 +0,67% 74,50 75,50 75,20 74,50 75,00 136 1.076.925.300
10/7/2007 73,61 74,50 +1,36% 73,35 74,50 73,93 74,50 74,72 126 1.235.773.400
6/7/2007 74,50 73,50 -1,16% 73,20 75,00 74,14 73,50 73,60 185 1.240.522.400
5/7/2007 74,99 74,36 -0,84% 73,85 75,00 74,29 74,14 74,36 129 1.273.385.900
4/7/2007 75,61 74,99 -0,01% 74,50 76,45 75,77 74,70 74,99 267 1.633.663.300
3/7/2007 74,50 75,00 +1,08% 74,45 75,50 74,93 75,00 75,49 148 1.018.311.300
2/7/2007 74,20 74,20 +0,27% 73,70 74,39 74,09 73,80 74,20 130 1.275.100.600
29/6/2007 75,31 74,00 -1,73% 73,80 76,00 74,89 73,65 74,00 173 1.737.579.100
28/6/2007 76,34 75,30 -1,41% 75,30 76,34 75,83 75,30 75,84 122 928.212.900
27/6/2007 77,50 76,38 -1,25% 76,38 77,50 76,78 76,00 76,38 95 691.801.300
26/6/2007 78,49 77,35 -0,83% 77,13 78,50 77,93 77,15 77,37 81 737.272.200
25/6/2007 78,00 78,00 0,00% 76,50 78,00 77,23 77,52 78,00 112 553.024.400
22/6/2007 77,30 78,00 0,00% 77,30 78,00 77,98 77,90 78,00 79 475.712.100
21/6/2007 78,44 78,00 +0,26% 77,85 79,69 78,35 77,70 78,00 148 1.261.482.300
20/6/2007 77,70 77,80 +0,13% 77,60 78,29 77,88 77,55 77,80 70 682.239.000
19/6/2007 78,50 77,70 -1,65% 77,70 78,69 77,85 77,70 77,89 99 456.218.300
18/6/2007 79,85 79,00 -0,62% 78,49 79,88 79,06 78,50 79,00 68 1.169.412.600
15/6/2007 79,48 79,49 +0,01% 79,00 79,99 79,38 79,49 79,75 136 1.306.700.500
14/6/2007 79,96 79,48 +0,23% 79,03 79,97 79,59 79,48 79,49 66 361.339.200
13/6/2007 79,39 79,30 +0,38% 79,30 79,80 79,58 79,30 79,30 105 596.092.600
12/6/2007 79,50 79,00 -0,63% 79,00 79,50 79,27 79,00 79,27 49 369.442.000
11/6/2007 79,49 79,50 0,00% 79,49 79,70 79,53 79,41 79,50 60 910.686.900
8/6/2007 76,99 79,50 +2,58% 76,99 80,10 78,32 79,26 79,50 124 704.964.100
6/6/2007 77,75 77,50 -0,50% 77,00 77,75 77,26 77,00 77,50 144 591.082.500
5/6/2007 76,79 77,89 +0,19% 76,78 77,89 77,39 77,50 77,89 104 381.549.300
4/6/2007 76,50 77,74 +2,83% 75,90 77,74 76,80 76,70 77,75 98 662.809.600
1/6/2007 74,99 75,60 +0,81% 74,99 76,97 75,73 75,60 75,75 185 1.328.368.600
31/5/2007 74,50 74,99 +1,34% 74,50 75,20 75,04 74,31 74,99 77 488.520.900
30/5/2007 74,00 74,00 -1,33% 73,51 74,80 73,95 73,98 74,00 269 1.901.302.800
29/5/2007 75,10 75,00 0,00% 74,80 75,49 75,19 74,50 75,00 128 789.558.700
28/5/2007 74,79 75,00 +0,28% 74,79 75,20 74,98 74,53 75,00 93 389.161.700
25/5/2007 74,39 74,79 +1,69% 73,84 75,00 74,81 74,15 74,79 83 640.374.200
24/5/2007 75,00 73,55 -1,93% 73,55 75,50 74,80 73,55 74,40 111 1.095.183.600
23/5/2007 74,90 75,00 +0,01% 74,11 75,45 74,94 75,00 75,10 183 792.209.100
22/5/2007 72,92 74,99 +3,01% 72,92 74,99 73,52 74,55 74,99 108 1.129.280.400
21/5/2007 72,16 72,80 +1,13% 72,00 72,80 72,42 72,60 72,80 87 589.509.100
18/5/2007 72,47 71,99 -0,25% 71,00 72,50 72,14 71,50 71,99 111 598.111.400
17/5/2007 71,70 72,17 +0,52% 71,70 72,90 72,16 72,17 72,25 126 589.615.600
16/5/2007 69,99 71,80 +3,32% 68,50 72,00 69,88 71,52 71,80 175 1.188.171.000
15/5/2007 69,88 69,49 -0,59% 69,00 69,88 69,37 69,49 69,50 134 589.657.200
14/5/2007 70,12 69,90 -0,71% 69,75 70,50 70,02 69,80 69,90 77 869.708.000
11/5/2007 70,10 70,40 +0,57% 69,90 70,44 70,08 70,11 70,40 46 1.705.772.300
10/5/2007 70,71 70,00 -0,98% 69,79 70,88 70,03 69,50 70,00 94 699.656.800
9/5/2007 71,39 70,69 -0,72% 70,00 71,39 70,65 70,69 70,70 141 624.572.700
8/5/2007 71,00 71,20 -0,41% 70,00 71,20 70,51 70,30 71,40 164 873.025.700
7/5/2007 70,99 71,49 +0,69% 70,76 71,49 70,94 71,40 71,63 108 553.418.300
4/5/2007 69,50 71,00 +1,50% 69,50 71,00 70,13 71,00 71,59 77 1.691.626.100
3/5/2007 69,99 69,95 +0,09% 68,75 70,00 69,84 69,55 69,95 209 1.718.904.300
2/5/2007 70,40 69,89 -0,01% 69,40 70,40 69,84 69,50 69,89 182 593.026.300
30/4/2007 70,20 69,90 0,00% 69,30 70,30 70,12 69,30 69,90 61 1.098.121.500
27/4/2007 69,97 69,90 -0,11% 69,15 70,00 69,96 69,55 69,90 97 3.032.168.900
26/4/2007 70,99 69,98 -0,44% 69,98 70,99 70,33 69,75 69,99 115 461.266.800
25/4/2007 70,50 70,29 +0,20% 69,46 70,50 70,17 69,70 70,30 157 942.516.500
24/4/2007 70,40 70,15 -0,64% 69,99 70,40 70,15 70,00 70,15 106 291.862.400
23/4/2007 71,29 70,60 -0,42% 70,20 71,29 70,60 70,30 70,60 87 165.213.800
20/4/2007 70,79 70,90 +0,16% 70,01 71,87 70,72 70,90 70,94 249 1.047.448.100
19/4/2007 69,70 70,79 +0,50% 69,00 70,79 70,28 69,50 70,79 89 307.126.600
18/4/2007 70,24 70,44 +0,28% 69,00 70,48 70,02 69,90 70,44 128 289.195.600
17/4/2007 69,90 70,24 +0,37% 69,41 70,70 70,26 69,70 70,24 84 288.103.700
16/4/2007 69,99 69,98 +0,20% 69,40 70,39 69,59 69,98 70,00 105 548.409.400
13/4/2007 68,72 69,84 -0,16% 68,72 69,90 69,38 69,36 69,90 94 345.558.100
12/4/2007 69,00 69,95 +1,38% 68,10 70,00 68,82 68,90 69,95 140 648.977.200
11/4/2007 69,46 69,00 -0,29% 68,02 69,89 68,94 68,01 69,00 154 307.500.800
10/4/2007 69,75 69,20 +0,29% 69,00 69,89 69,35 69,20 69,39 95 1.117.307.800
9/4/2007 68,01 69,00 +1,47% 68,01 69,20 68,79 68,70 69,00 120 1.504.514.600
5/4/2007 68,00 68,00 +0,44% 67,50 68,40 67,73 67,51 68,00 119 579.822.000
4/4/2007 68,10 67,70 -0,37% 67,65 68,70 67,82 67,65 67,70 136 631.495.100
3/4/2007 69,30 67,95 -0,51% 67,50 69,31 68,11 67,67 67,95 399 1.429.695.100
2/4/2007 68,97 68,30 +0,44% 68,00 68,97 68,30 68,11 68,30 196 1.884.439.600
30/3/2007 66,99 68,00 +2,03% 66,99 68,50 68,00 67,86 68,00 163 818.761.800
29/3/2007 67,50 66,65 -0,52% 66,20 67,99 66,63 66,31 66,65 248 3.074.643.100
28/3/2007 68,90 67,00 -2,90% 66,04 69,39 67,32 66,50 67,50 301 1.866.371.900
27/3/2007 68,50 69,00 +0,73% 68,30 69,20 68,68 69,00 69,35 147 400.436.500
26/3/2007 69,00 68,50 -1,44% 67,60 70,00 68,41 68,40 68,50 116 484.382.900
23/3/2007 69,99 69,50 0,00% 68,50 70,00 69,25 68,85 69,69 75 290.885.600
22/3/2007 71,79 69,50 -1,68% 69,25 71,80 69,68 69,42 69,50 117 446.000.900
21/3/2007 71,31 70,69 -0,58% 70,60 71,31 70,92 70,61 70,69 119 647.582.400
20/3/2007 71,00 71,10 +0,17% 71,00 71,60 71,36 71,10 71,43 83 219.799.600
19/3/2007 71,50 70,98 +1,11% 70,50 71,50 70,79 70,90 70,98 58 162.116.400
16/3/2007 69,99 70,20 +0,29% 69,15 71,00 69,98 69,10 70,20 89 296.056.900
15/3/2007 70,00 70,00 0,00% 69,00 70,00 69,85 69,70 70,00 172 374.436.600
14/3/2007 67,51 70,00 +1,60% 67,50 70,00 68,67 70,00 70,15 249 701.903.100
13/3/2007 69,50 68,90 0,00% 67,51 69,70 68,99 68,30 68,90 133 754.093.400
12/3/2007 69,00 68,90 +0,63% 68,02 69,30 68,92 68,90 69,30 101 596.229.500
9/3/2007 68,00 68,47 +2,19% 67,32 68,47 67,77 67,75 69,75 72 886.531.700
8/3/2007 67,79 67,00 +0,75% 65,80 68,30 67,44 67,00 67,80 173 1.220.045.300
7/3/2007 67,60 66,50 -1,63% 66,04 67,99 67,05 66,40 66,50 112 756.376.000
6/3/2007 66,01 67,60 +2,27% 66,01 68,10 67,47 67,31 67,60 132 519.578.800
5/3/2007 68,20 66,10 -3,50% 65,51 68,20 66,48 66,00 66,83 261 1.798.454.800
2/3/2007 70,00 68,50 -2,14% 68,30 70,00 69,15 68,50 69,95 120 1.177.017.200
1/3/2007 69,00 70,00 0,00% 67,80 70,35 69,39 70,00 70,25 173 3.366.588.500
28/2/2007 71,00 70,00 -0,57% 69,90 72,00 70,57 69,51 70,00 351 4.319.385.900
27/2/2007 72,89 70,40 -4,61% 69,01 72,89 70,59 70,00 70,40 475 2.840.929.100
26/2/2007 75,30 73,80 -0,81% 73,10 75,39 73,67 73,55 73,80 147 1.665.847.800
23/2/2007 71,40 74,40 +4,06% 71,01 74,40 73,28 74,35 74,40 179 836.988.800
22/2/2007 69,99 71,50 +3,62% 68,41 71,87 69,76 71,15 71,50 142 3.266.283.800
21/2/2007 69,30 69,00 -0,35% 68,00 69,31 68,82 68,73 69,00 127 560.218.100
16/2/2007 69,99 69,24 -1,07% 68,70 69,99 69,12 68,80 69,24 86 636.675.700
15/2/2007 70,60 69,99 +0,13% 69,25 70,60 69,86 69,70 69,99 102 1.320.445.500
14/2/2007 69,30 69,90 +1,01% 69,30 69,90 69,65 69,50 69,90 104 948.709.000
13/2/2007 69,00 69,20 +0,73% 68,50 69,20 68,96 68,50 69,20 112 1.401.963.100
12/2/2007 68,70 68,70 +0,15% 68,50 68,85 68,70 68,51 68,70 89 261.062.700
9/2/2007 69,70 68,60 -0,58% 68,50 69,70 68,96 68,50 68,60 131 1.570.253.400
8/2/2007 67,60 69,00 +1,85% 67,60 69,00 68,07 68,00 69,00 91 897.294.100
7/2/2007 68,39 67,75 -0,95% 67,60 68,40 67,78 67,50 67,75 84 595.867.500
6/2/2007 69,51 68,40 -1,44% 67,40 69,70 68,40 68,10 68,40 232 931.661.600
5/2/2007 70,40 69,40 -1,42% 69,40 70,45 69,89 69,35 69,40 82 171.920.200
2/2/2007 70,49 70,40 -0,13% 69,01 71,70 70,20 69,50 70,40 66 282.233.100
1/2/2007 69,60 70,49 +1,28% 69,15 70,49 69,58 68,51 70,49 302 1.702.089.000
31/1/2007 69,10 69,60 +1,16% 67,95 69,79 68,99 69,10 69,60 112 976.347.800
30/1/2007 70,00 68,80 -1,64% 68,33 70,00 69,03 68,80 68,99 194 530.187.700
29/1/2007 69,80 69,95 -0,06% 69,50 70,00 69,81 69,95 70,00 170 607.398.300
26/1/2007 71,00 69,99 -1,28% 68,80 71,00 70,06 69,20 69,99 117 361.549.800
24/1/2007 69,95 70,90 +2,38% 69,95 71,99 70,88 70,35 70,90 206 997.364.500
23/1/2007 67,10 69,25 +3,37% 67,10 69,50 68,05 68,80 69,25 131 1.014.597.300
22/1/2007 65,76 66,99 +1,87% 65,75 67,00 66,68 66,80 66,99 113 1.096.356.900
19/1/2007 65,00 65,76 +1,18% 64,71 66,36 65,90 65,76 66,35 172 828.389.800
18/1/2007 65,00 64,99 -0,02% 64,50 65,90 64,97 64,50 64,99 82 556.814.400
17/1/2007 65,00 65,00 +0,23% 63,55 65,20 65,04 64,80 65,00 65 249.105.400
16/1/2007 65,00 64,85 -0,23% 64,04 65,00 64,39 64,45 64,85 73 457.815.500
15/1/2007 65,50 65,00 0,00% 64,05 65,50 64,92 64,70 65,00 103 303.192.600
12/1/2007 64,38 65,00 +1,56% 64,00 65,00 64,60 64,44 65,00 389 2.181.007.100
11/1/2007 62,50 64,00 +3,26% 62,10 64,28 63,62 63,37 64,00 198 1.320.944.800
10/1/2007 62,98 61,98 -1,46% 61,55 62,98 62,18 61,82 61,98 95 585.198.200
9/1/2007 62,50 62,90 +1,45% 62,00 63,60 62,33 62,90 62,94 143 1.530.984.000
8/1/2007 63,43 62,00 -2,19% 61,80 63,43 62,53 62,00 62,50 146 986.173.800
5/1/2007 65,60 63,39 -3,37% 62,51 65,95 64,26 62,93 63,39 122 1.003.803.900
4/1/2007 66,03 65,60 -1,13% 64,99 66,03 65,65 64,50 65,90 239 656.568.500
3/1/2007 66,39 66,35 -0,08% 65,70 66,40 66,11 66,00 66,35 198 1.865.781.700
2/1/2007 66,50 66,40 -0,87% 66,05 66,75 66,50 66,10 66,40 72 185.556.700
28/12/2006 65,30 66,98 +3,05% 65,25 67,01 65,92 65,70 66,98 95 607.189.700
27/12/2006 64,65 65,00 +0,54% 64,65 65,20 65,00 65,00 65,20 136 1.441.856.400
26/12/2006 64,80 64,65 +1,17% 64,01 64,80 64,40 64,33 64,65 61 214.472.100
22/12/2006 62,30 63,90 +2,57% 62,20 64,00 63,39 63,50 63,90 114 301.740.400
21/12/2006 60,35 62,30 +3,32% 60,35 63,15 61,26 61,80 62,30 151 1.697.972.600
20/12/2006 60,00 60,30 +0,52% 60,00 60,61 60,47 60,30 60,60 125 870.217.000
19/12/2006 60,00 59,99 -0,43% 59,50 60,15 59,84 59,30 60,00 67 1.334.017.300
18/12/2006 59,99 60,25 +1,26% 59,00 60,60 60,19 60,25 60,35 70 467.692.600
15/12/2006 59,00 59,50 +1,28% 58,70 59,98 59,15 59,15 59,60 117 608.671.600
14/12/2006 58,80 58,75 +0,09% 58,50 59,01 58,90 57,80 58,75 90 1.030.882.200
13/12/2006 58,85 58,70 +1,21% 56,89 58,85 57,79 57,80 58,70 69 927.598.800
12/12/2006 58,50 58,00 -0,34% 57,91 58,91 58,35 55,51 58,20 343 1.297.296.800
11/12/2006 57,99 58,20 +0,36% 57,99 58,40 58,19 58,00 58,20 75 1.637.625.200
8/12/2006 58,50 57,99 -0,02% 57,00 58,50 57,73 57,00 57,99 82 329.616.400
7/12/2006 58,00 58,00 0,00% 57,15 58,50 57,63 57,90 58,00 97 575.161.900
6/12/2006 58,11 58,00 -1,36% 57,36 59,05 58,25 57,80 58,00 180 947.189.300
5/12/2006 58,80 58,80 -0,08% 58,60 59,69 59,26 58,00 58,80 418 1.914.772.800
4/12/2006 58,00 58,85 +1,48% 58,00 59,47 58,39 58,55 58,85 329 1.465.088.500
1/12/2006 55,20 57,99 +5,05% 55,20 57,99 56,83 57,60 57,99 206 2.111.402.600
30/11/2006 55,19 55,20 +2,20% 54,12 55,20 54,64 54,30 55,20 123 693.502.700
29/11/2006 54,90 54,01 -1,62% 53,12 55,39 53,76 54,01 54,48 318 3.297.123.200
28/11/2006 56,01 54,90 -3,17% 54,49 56,60 55,69 54,70 54,90 252 1.803.527.200
27/11/2006 55,95 56,70 +1,25% 55,55 57,01 56,34 56,20 56,98 163 1.176.504.800
24/11/2006 56,00 56,00 0,00% 55,22 56,00 55,60 55,65 56,00 95 1.149.811.300
23/11/2006 54,20 56,00 +3,32% 54,00 56,00 55,39 55,70 56,00 104 797.632.800
22/11/2006 52,99 54,20 +3,24% 52,99 54,20 53,47 53,45 54,20 126 387.408.000
21/11/2006 51,80 52,50 +1,57% 51,70 52,50 52,10 52,25 52,80 106 486.628.800
17/11/2006 51,00 51,69 +0,76% 50,00 51,93 51,00 51,00 51,69 71 1.928.571.200
16/11/2006 50,80 51,30 +3,64% 50,80 51,50 51,10 51,00 51,30 87 1.535.578.600
14/11/2006 50,50 49,50 -1,00% 48,90 50,50 49,50 49,35 49,50 137 794.485.500
13/11/2006 51,00 50,00 -1,77% 49,55 51,00 49,74 49,35 50,00 78 659.672.300
10/11/2006 51,00 50,90 -0,20% 49,80 51,30 50,16 50,90 51,00 66 339.132.600
9/11/2006 52,50 51,00 -1,92% 49,60 53,00 51,96 50,50 51,00 57 1.312.222.600
8/11/2006 52,00 52,00 0,00% 51,19 52,45 51,96 51,85 52,00 141 3.542.217.500
7/11/2006 52,00 52,00 0,00% 51,35 52,29 51,82 52,00 52,15 74 894.575.800
6/11/2006 51,80 52,00 +1,56% 51,39 52,80 51,62 51,65 52,00 183 1.358.848.500
3/11/2006 51,00 51,20 +1,41% 50,20 51,55 50,64 50,80 51,20 85 161.567.300
1/11/2006 48,50 50,49 +4,10% 48,30 51,00 49,18 49,40 50,49 138 742.214.700
31/10/2006 47,75 48,50 +1,04% 46,80 49,00 48,50 48,30 48,50 136 2.876.013.200
30/10/2006 48,50 48,00 -0,41% 47,80 48,51 48,01 48,00 48,60 145 2.567.677.800
27/10/2006 47,20 48,20 +1,95% 47,20 48,20 47,51 48,20 48,82 75 2.158.045.900
26/10/2006 46,40 47,28 +3,91% 46,30 47,60 47,26 46,42 47,28 151 541.176.900
25/10/2006 44,75 45,50 +1,79% 44,75 45,50 45,01 45,18 45,50 91 314.321.500
24/10/2006 45,15 44,70 -1,00% 44,70 45,15 44,89 44,70 44,90 55 376.190.700
23/10/2006 45,30 45,15 -0,33% 45,00 45,30 45,20 45,11 45,15 198 345.782.300
20/10/2006 45,30 45,30 -0,44% 45,10 45,40 45,29 45,20 45,30 358 759.136.900
19/10/2006 45,00 45,50 +1,11% 44,88 45,90 45,24 45,18 45,50 287 817.149.100
18/10/2006 45,20 45,00 +0,04% 44,52 45,95 45,01 44,90 45,00 135 707.623.300
17/10/2006 44,70 44,98 -0,02% 44,60 45,00 44,93 44,70 44,98 139 650.637.900
16/10/2006 45,00 44,99 +0,02% 44,49 45,02 44,97 44,49 44,99 225 1.470.321.200
13/10/2006 45,50 44,98 -0,04% 44,72 45,50 44,98 44,85 44,98 340 1.301.099.400
11/10/2006 45,00 45,00 0,00% 44,55 45,00 44,98 44,80 45,00 87 512.882.200
10/10/2006 45,40 45,00 0,00% 44,90 45,80 45,17 44,85 45,00 269 1.089.151.700
9/10/2006 45,00 45,00 +0,11% 44,70 45,00 44,96 44,75 45,00 133 1.096.140.600
6/10/2006 44,90 44,95 +0,11% 44,22 44,95 44,50 44,70 44,99 130 422.793.400
5/10/2006 44,40 44,90 +1,13% 44,40 45,00 44,82 44,12 44,90 197 1.372.019.300
4/10/2006 45,10 44,40 -0,89% 44,03 45,10 44,39 44,40 44,44 180 1.431.370.800
3/10/2006 44,79 44,80 0,00% 44,30 45,00 44,78 44,11 44,80 65 1.370.304.300
2/10/2006 45,80 44,80 -0,36% 44,50 45,80 44,96 44,66 44,80 66 422.695.400
29/9/2006 44,80 44,96 -0,09% 44,50 45,00 44,98 44,00 44,96 32 288.827.600
28/9/2006 44,30 45,00 +1,74% 44,00 45,00 44,59 44,57 44,95 87 489.203.300
27/9/2006 44,69 44,23 +0,52% 44,10 44,69 44,32 43,50 44,23 61 146.700.100
26/9/2006 43,20 44,00 +2,35% 43,20 44,00 43,38 43,37 44,00 69 1.295.451.300
25/9/2006 43,90 42,99 -2,30% 42,00 44,25 42,66 42,50 42,99 82 2.012.720.900
22/9/2006 45,00 44,00 -2,22% 43,85 45,00 44,05 43,90 44,00 27 406.158.300
21/9/2006 45,70 45,00 -1,70% 44,99 45,70 45,32 44,50 45,00 36 390.741.500
20/9/2006 46,10 45,78 -0,69% 45,78 46,10 45,93 45,50 45,80 39 276.947.000
19/9/2006 46,30 46,10 -0,47% 46,00 46,35 46,07 45,90 46,10 30 197.659.100
18/9/2006 46,50 46,32 +0,37% 45,86 46,90 46,32 45,86 46,32 124 2.078.969.400
15/9/2006 46,65 46,15 -0,09% 45,99 46,65 46,09 46,00 46,15 28 46.092.700
14/9/2006 46,30 46,19 -0,43% 45,10 46,50 46,05 46,00 46,24 84 264.375.800
13/9/2006 46,49 46,39 +0,85% 46,00 47,50 46,44 45,76 46,39 89 1.437.322.900
12/9/2006 46,00 46,00 0,00% 45,60 46,50 45,89 45,90 46,00 64 1.567.893.600
11/9/2006 45,40 46,00 +0,33% 45,40 46,50 45,74 45,51 46,50 80 395.240.900
8/9/2006 45,40 45,85 +1,84% 45,03 45,85 45,47 45,41 45,85 46 155.992.500
6/9/2006 46,00 45,02 -2,13% 45,02 46,00 45,57 45,02 45,50 26 172.730.200
5/9/2006 46,50 46,00 -1,71% 45,85 46,50 46,11 46,00 46,20 77 520.086.800
4/9/2006 46,30 46,80 +2,86% 46,00 46,80 46,29 46,15 46,80 93 168.067.500
1/9/2006 45,45 45,50 0,00% 44,45 45,90 45,41 44,55 45,50 63 372.377.500
31/8/2006 46,00 45,50 +1,11% 45,00 46,00 45,45 45,30 45,50 102 1.403.562.700
30/8/2006 44,50 45,00 +1,12% 43,00 45,00 44,53 44,70 45,00 156 961.009.600
29/8/2006 43,00 44,50 +3,49% 42,99 44,50 43,35 43,90 44,50 146 607.480.500
28/8/2006 42,00 43,00 +2,50% 41,51 43,20 42,31 42,70 43,50 75 177.726.200
25/8/2006 42,35 41,95 -0,12% 41,45 42,35 41,61 41,45 42,00 44 93.632.300
24/8/2006 42,00 42,00 -0,14% 41,80 42,10 41,98 42,00 42,10 48 234.718.300
23/8/2006 43,95 42,06 -4,39% 42,00 43,95 42,24 42,06 42,40 64 319.367.500
22/8/2006 43,98 43,99 -0,02% 43,00 44,25 43,68 43,60 44,00 42 137.618.300
21/8/2006 44,10 44,00 0,00% 43,20 44,20 43,99 43,90 44,00 41 832.456.000
18/8/2006 44,10 44,00 -0,45% 43,50 44,19 43,97 43,70 44,10 90 296.424.400
17/8/2006 44,00 44,20 +0,23% 43,43 44,30 44,16 43,11 44,00 58 290.194.700
16/8/2006 43,90 44,10 +0,23% 43,90 44,30 44,18 44,05 44,10 97 819.108.700
15/8/2006 43,00 44,00 +3,53% 42,80 44,00 43,20 43,90 44,00 97 334.384.700
14/8/2006 42,50 42,50 -0,58% 42,00 43,00 42,62 42,30 42,50 76 521.267.900
11/8/2006 42,65 42,75 +0,59% 41,80 43,00 42,65 42,50 42,75 109 1.067.287.500
10/8/2006 42,90 42,50 -0,93% 42,40 42,90 42,85 42,50 42,80 43 292.724.300
9/8/2006 43,10 42,90 +0,23% 42,40 43,10 42,94 42,50 42,90 121 634.743.100
8/8/2006 42,00 42,80 +1,90% 42,00 43,49 42,67 42,80 43,00 146 1.066.857.700
7/8/2006 41,00 42,00 +2,44% 41,00 42,00 41,53 41,62 42,00 108 456.070.900
4/8/2006 39,50 41,00 +3,80% 39,50 41,55 40,58 41,00 41,29 121 856.297.500
3/8/2006 39,80 39,50 -0,73% 39,50 39,80 39,67 39,50 39,70 55 115.054.200
2/8/2006 39,65 39,79 +0,35% 39,45 39,80 39,65 39,45 39,79 67 210.175.100
1/8/2006 39,01 39,65 -0,38% 39,00 39,70 39,49 39,01 39,50 27 76.613.800
31/7/2006 40,00 39,80 -0,50% 39,60 40,00 39,80 39,60 39,80 59 375.722.500
28/7/2006 40,00 40,00 0,00% 39,90 40,89 40,00 39,90 40,00 75 554.078.400
27/7/2006 39,50 40,00 +2,70% 39,50 40,00 39,84 39,71 40,00 111 430.687.200
26/7/2006 39,10 38,95 -0,87% 38,75 39,35 38,97 38,81 38,95 74 276.742.200
25/7/2006 39,45 39,29 +0,23% 39,00 39,59 39,35 39,11 39,29 136 549.816.900
24/7/2006 39,50 39,20 +0,51% 38,85 39,50 39,06 39,11 39,40 122 457.012.500
21/7/2006 39,02 39,00 0,00% 38,85 39,30 39,01 38,65 39,00 107 626.935.300
20/7/2006 38,97 39,00 +1,56% 38,60 39,50 38,93 38,70 39,00 144 1.322.176.600
19/7/2006 38,29 38,40 +1,05% 38,00 38,80 38,50 38,40 38,80 136 1.088.911.400
18/7/2006 38,60 38,00 -1,68% 37,50 38,89 37,91 37,80 38,00 91 304.427.200
17/7/2006 39,00 38,65 -0,90% 38,00 39,00 38,88 38,30 38,65 39 139.599.300
14/7/2006 39,50 39,00 -0,64% 38,50 39,50 38,88 38,60 39,00 75 619.441.600
13/7/2006 39,00 39,25 -0,63% 38,25 39,30 38,68 38,90 39,25 46 119.908.900
12/7/2006 40,00 39,50 -1,00% 39,20 40,00 39,60 39,30 39,50 60 240.768.700
11/7/2006 39,40 39,90 +2,31% 39,00 40,35 39,68 39,27 39,90 211 569.836.400
10/7/2006 39,00 39,00 +0,78% 38,85 39,29 39,05 38,85 39,00 54 129.647.100
7/7/2006 39,75 38,70 -2,00% 38,70 39,75 39,08 38,70 39,00 210 949.425.100
6/7/2006 38,00 39,49 +4,50% 38,00 39,90 38,42 39,00 39,50 210 1.285.404.900
5/7/2006 38,29 37,79 -1,72% 37,20 38,30 37,82 37,20 37,79 120 1.889.895.100
4/7/2006 38,00 38,45 +1,50% 37,37 38,59 37,88 38,45 38,59 105 451.943.200
3/7/2006 37,00 37,88 +2,38% 36,80 38,00 37,20 37,41 37,90 147 901.094.700
30/6/2006 36,55 37,00 +0,57% 36,55 37,25 36,89 36,62 37,19 179 844.897.600
29/6/2006 35,19 36,79 +5,42% 33,70 36,79 34,95 36,25 36,85 197 2.079.894.000
28/6/2006 34,30 34,90 +2,65% 33,80 34,90 34,07 34,00 34,90 59 271.538.300
27/6/2006 34,80 34,00 -0,58% 33,50 34,99 33,95 33,51 34,00 45 501.791.200
26/6/2006 35,30 34,20 -3,14% 34,02 35,30 34,72 34,20 34,79 63 292.727.700
23/6/2006 34,80 35,31 +2,38% 34,01 35,31 34,82 35,31 35,50 83 220.439.400
22/6/2006 35,19 34,49 -0,03% 34,00 35,19 34,13 34,00 34,49 67 215.059.500
21/6/2006 33,40 34,50 +3,29% 33,40 34,56 33,85 34,50 34,55 129 1.484.338.100
20/6/2006 33,05 33,40 -0,89% 32,51 34,00 33,66 33,40 33,98 140 798.877.200
19/6/2006 34,41 33,70 -2,03% 33,49 34,41 33,84 33,50 33,89 66 394.284.900
16/6/2006 33,00 34,40 +9,21% 32,30 34,50 33,10 33,80 34,40 263 1.991.963.300
14/6/2006 33,00 31,50 -4,55% 31,00 33,90 32,36 31,50 32,50 238 2.573.302.100
13/6/2006 33,80 33,00 -2,94% 33,00 34,00 33,41 33,00 33,50 59 404.342.200
12/6/2006 35,50 34,00 -4,23% 34,00 35,55 35,27 34,00 34,50 63 376.686.000
9/6/2006 34,51 35,50 +2,90% 34,50 36,20 35,68 35,50 36,20 62 346.498.800
8/6/2006 34,15 34,50 -0,14% 33,70 34,80 33,90 34,00 34,50 121 606.582.300
7/6/2006 36,30 34,55 -3,49% 34,15 36,30 34,69 34,55 34,85 118 457.264.700
6/6/2006 36,50 35,80 -3,24% 35,50 36,50 36,05 35,60 35,80 51 421.438.100
5/6/2006 37,50 37,00 -1,99% 36,50 37,50 37,33 37,00 37,40 66 922.537.000
2/6/2006 38,00 37,75 -0,40% 37,50 39,01 38,43 37,75 38,39 84 664.238.200
1/6/2006 37,23 37,90 +3,84% 36,50 38,00 37,26 37,60 37,90 107 949.883.500
31/5/2006 36,50 36,50 +2,01% 35,86 37,95 36,93 36,25 36,50 112 483.007.400
30/5/2006 39,89 35,78 -9,19% 35,50 39,90 36,51 35,78 36,30 156 314.300.300
29/5/2006 38,50 39,40 +3,68% 38,00 40,00 38,89 38,01 39,43 92 198.373.600
26/5/2006 37,01 38,00 +2,73% 37,01 39,00 37,94 37,70 38,00 95 402.618.600
25/5/2006 36,00 36,99 +5,69% 34,80 38,00 36,14 36,20 37,00 262 1.291.240.600
24/5/2006 36,65 35,00 -4,50% 33,01 36,65 33,89 34,88 35,00 396 4.520.005.600
23/5/2006 38,00 36,65 -6,03% 36,65 40,00 37,50 36,65 36,98 83 383.708.000
22/5/2006 39,00 39,00 -2,50% 36,25 39,00 37,32 37,69 39,00 108 460.587.600
19/5/2006 43,09 40,00 -5,88% 39,50 43,40 41,05 39,80 40,00 147 685.552.700
18/5/2006 42,00 42,50 +1,80% 41,00 42,50 41,82 42,40 42,50 75 289.429.000
17/5/2006 42,90 41,75 -2,45% 41,00 42,95 41,44 41,20 41,99 67 449.674.300
16/5/2006 44,34 42,80 -1,61% 42,50 44,50 43,29 42,00 42,80 34 86.588.200
15/5/2006 45,00 43,50 -4,40% 43,30 45,50 43,75 43,50 45,00 56 385.947.000
12/5/2006 46,20 45,50 -0,98% 44,90 46,20 45,22 44,91 45,50 24 29.397.200
11/5/2006 46,70 45,95 -1,61% 44,90 47,00 45,68 45,00 45,99 77 501.587.100
10/5/2006 45,80 46,70 +2,64% 45,80 47,00 46,48 46,32 46,69 120 587.533.000
9/5/2006 44,40 45,50 +2,39% 44,00 45,50 44,80 45,10 45,50 151 1.485.729.700
8/5/2006 43,90 44,44 +1,00% 43,90 44,50 44,09 43,91 44,44 108 1.055.722.500
5/5/2006 44,00 44,00 0,00% 43,65 44,01 43,90 43,90 44,00 95 477.237.300
4/5/2006 43,30 44,00 +1,85% 43,19 44,50 43,51 43,50 44,00 85 1.088.807.800
3/5/2006 43,15 43,20 +0,49% 43,00 43,50 43,19 43,20 44,00 71 541.649.100
2/5/2006 43,00 42,99 +0,68% 42,50 43,00 42,69 42,75 42,99 35 178.461.600
28/4/2006 43,00 42,70 -0,12% 41,99 43,00 42,14 42,45 42,70 25 44.673.400
27/4/2006 42,60 42,75 -0,47% 42,00 43,73 42,57 42,01 42,75 61 201.393.500
26/4/2006 42,99 42,95 +0,23% 42,10 42,99 42,56 42,30 42,95 51 79.617.000
25/4/2006 42,80 42,85 +0,82% 42,00 44,00 42,73 35,00 42,50 31 73.512.600
24/4/2006 42,70 42,50 -0,45% 41,50 42,79 41,71 42,15 42,50 42 621.193.200
20/4/2006 43,00 42,69 +1,64% 41,10 43,00 42,12 41,50 42,69 51 326.493.100
19/4/2006 41,60 42,00 +2,46% 41,60 43,00 42,47 42,00 42,50 91 770.537.500
18/4/2006 39,95 40,99 +3,77% 39,70 41,00 40,15 40,60 40,99 70 381.871.400
17/4/2006 39,90 39,50 +0,82% 38,80 39,90 39,52 38,51 39,50 29 288.520.400
13/4/2006 39,00 39,18 -0,31% 39,00 39,50 39,39 39,00 39,40 91 846.943.800
12/4/2006 39,00 39,30 +1,16% 38,85 39,40 38,98 39,00 39,40 70 714.174.100
11/4/2006 39,00 38,85 +0,39% 38,25 39,30 38,75 38,75 38,90 57 97.656.200
10/4/2006 39,00 38,70 -0,77% 38,00 39,00 38,51 38,00 38,70 41 551.546.000
7/4/2006 39,00 39,00 -0,26% 38,60 39,00 38,99 38,80 39,00 49 391.888.300
6/4/2006 38,10 39,10 +1,30% 37,80 39,10 38,64 39,10 39,45 79 881.074.400
5/4/2006 39,00 38,60 -0,75% 38,30 39,00 38,56 38,00 38,60 52 215.553.000
4/4/2006 38,90 38,89 -0,03% 38,40 39,45 38,92 38,40 38,90 49 97.711.300
3/4/2006 37,70 38,90 +3,18% 37,70 40,00 39,08 38,51 38,90 193 1.376.477.900
31/3/2006 36,20 37,70 +4,78% 35,99 37,70 36,39 37,60 37,70 76 1.105.422.400
30/3/2006 36,50 35,98 -1,26% 35,50 37,00 35,95 35,70 35,80 126 640.383.600
29/3/2006 37,00 36,44 -1,49% 36,00 37,00 36,63 36,00 36,44 59 193.820.800
28/3/2006 37,00 36,99 -2,53% 36,50 37,50 36,94 36,50 36,99 172 762.549.700
27/3/2006 37,80 37,95 -0,13% 36,75 38,00 37,04 37,00 38,00 122 480.833.300
24/3/2006 38,30 38,00 0,00% 37,45 38,40 37,94 37,00 38,00 78 184.031.300
23/3/2006 38,35 38,00 -0,39% 38,00 39,00 38,30 37,80 38,00 111 294.832.600
22/3/2006 38,10 38,15 +1,46% 38,00 38,40 38,19 37,20 38,15 82 187.557.500
21/3/2006 38,80 37,60 -2,34% 37,20 38,80 37,58 37,60 37,90 70 290.517.500
20/3/2006 38,01 38,50 +0,55% 38,00 39,00 38,56 38,45 38,75 69 261.056.700
17/3/2006 37,40 38,29 +2,79% 37,40 39,90 38,07 38,00 38,29 139 1.002.145.400
16/3/2006 36,99 37,25 +1,36% 36,40 37,50 36,83 37,25 37,29 141 962.796.600
15/3/2006 35,80 36,75 +5,00% 35,00 36,90 36,17 36,52 36,75 132 1.702.290.900
14/3/2006 35,50 35,00 -2,23% 34,75 36,00 34,97 34,86 35,00 154 720.057.300
13/3/2006 37,00 35,80 -3,37% 35,30 37,50 35,93 35,50 35,80 195 553.832.400
10/3/2006 34,30 37,05 +9,65% 34,17 37,20 35,53 35,65 37,05 270 881.845.100
9/3/2006 34,10 33,79 -0,62% 33,79 34,49 34,11 0,00 33,80 207 1.491.558.900
8/3/2006 34,30 34,00 -0,58% 33,80 34,40 34,04 33,81 34,00 145 1.577.623.400
7/3/2006 35,00 34,20 -0,58% 34,10 35,00 34,33 34,20 34,30 198 1.223.536.500
6/3/2006 33,00 34,40 +6,30% 33,00 35,00 34,33 34,40 34,96 205 826.431.900
3/3/2006 31,70 32,36 +2,08% 31,50 32,50 32,06 32,35 32,49 168 3.395.745.500
2/3/2006 31,50 31,70 +0,63% 31,50 31,80 31,69 31,62 31,70 115 2.350.866.300
1/3/2006 31,21 31,50 +0,93% 31,21 32,00 31,50 31,30 31,50 92 477.908.100
24/2/2006 30,70 31,21 +1,33% 30,70 32,00 31,48 31,20 31,50 58 743.112.600
23/2/2006 31,00 30,80 -0,32% 30,80 31,05 31,00 30,80 31,00 83 746.872.400
22/2/2006 31,00 30,90 -0,32% 30,90 31,00 30,90 28,00 30,90 16 81.580.000
21/2/2006 30,99 31,00 +0,06% 30,80 31,22 31,02 30,50 31,00 97 450.431.500
20/2/2006 30,99 30,98 +0,03% 30,50 30,99 30,58 30,41 30,99 14 5.810.600
17/2/2006 30,97 30,97 0,00% 30,10 30,97 30,43 30,21 30,97 17 43.523.700
16/2/2006 31,25 30,97 -0,90% 30,50 31,30 30,94 30,60 30,98 40 725.650.800
15/2/2006 31,50 31,25 -0,79% 30,70 31,50 30,92 30,70 31,25 19 17.315.600
14/2/2006 31,81 31,50 -0,94% 31,00 31,81 31,16 31,00 31,50 45 324.778.100
13/2/2006 31,80 31,80 +0,95% 31,80 32,00 31,80 31,60 31,70 16 437.588.000
10/2/2006 32,30 31,50 -2,78% 31,00 32,30 31,42 25,05 31,50 22 170.957.200
9/2/2006 32,40 32,40 -0,15% 31,90 32,80 32,44 32,11 32,49 5 1.622.000
8/2/2006 32,50 32,45 -0,15% 32,09 32,50 32,40 31,80 32,45 27 67.729.900
7/2/2006 32,71 32,50 -0,64% 32,40 32,90 32,68 32,50 32,60 40 136.314.000
6/2/2006 33,00 32,71 +0,65% 32,70 33,50 32,82 32,71 33,30 38 227.137.000
3/2/2006 31,30 32,50 +2,85% 31,00 32,50 31,75 31,50 32,50 36 115.896.000
2/2/2006 31,60 31,60 +1,94% 31,10 31,75 31,39 31,10 31,60 41 265.956.000
1/2/2006 29,75 31,00 +3,33% 29,73 31,00 30,86 30,50 31,00 42 165.728.900
31/1/2006 30,00 30,00 0,00% 29,50 30,05 29,63 29,50 31,50 39 139.879.600
30/1/2006 30,00 30,00 0,00% 29,30 30,00 29,54 29,10 30,00 16 12.112.400
27/1/2006 29,50 30,00 +2,04% 29,50 30,30 29,90 29,65 30,00 44 111.544.300
26/1/2006 29,30 29,40 0,00% 29,00 29,50 29,15 29,00 29,60 43 116.905.900
24/1/2006 29,60 29,40 -0,34% 28,50 29,60 29,01 29,00 29,40 58 46.137.300
23/1/2006 29,85 29,50 -0,51% 29,50 29,85 29,50 29,16 29,45 9 30.093.500
20/1/2006 30,00 29,65 -1,17% 29,50 30,00 29,67 29,45 29,65 36 261.141.800
19/1/2006 28,70 30,00 +6,76% 28,70 30,00 29,32 29,89 30,00 136 280.099.100
18/1/2006 27,70 28,10 -1,40% 27,00 28,40 28,02 28,06 29,00 147 722.244.100
17/1/2006 28,99 28,50 -1,69% 27,50 28,99 28,34 27,55 28,50 79 353.772.200
16/1/2006 26,20 28,99 +9,40% 26,20 29,20 27,86 28,05 28,99 96 177.231.400
13/1/2006 26,49 26,50 +0,57% 26,45 27,10 26,55 26,45 26,50 30 30.006.700
12/1/2006 26,00 26,35 +2,33% 26,00 26,50 26,47 25,20 26,49 60 259.425.400
11/1/2006 25,57 25,75 +0,98% 25,50 25,75 25,60 25,65 26,00 57 182.283.900
10/1/2006 25,30 25,50 +1,19% 25,19 25,50 25,49 25,33 25,50 40 269.713.600
9/1/2006 25,25 25,20 -0,40% 25,20 25,25 25,22 25,35 25,55 6 1.765.800
6/1/2006 24,90 25,30 +0,40% 24,90 25,40 25,29 25,30 25,64 56 115.871.000
5/1/2006 25,70 25,20 -1,95% 24,90 25,70 25,18 25,20 25,45 26 45.592.900
4/1/2006 25,60 25,70 +0,39% 25,60 25,72 25,69 25,50 25,70 25 357.989.600
3/1/2006 24,35 25,60 +5,31% 24,30 25,70 25,49 25,32 25,60 91 188.893.000
2/1/2006 24,26 24,31 -2,76% 24,21 24,80 24,34 24,31 26,00 43 108.352.600
29/12/2005 26,00 25,00 -3,10% 25,00 26,00 25,12 25,00 25,80 18 54.529.600
28/12/2005 25,30 25,80 0,00% 25,30 26,00 25,80 25,35 25,80 8 197.118.700
27/12/2005 25,79 25,80 -0,77% 25,45 25,95 25,62 25,42 25,80 36 493.307.800
26/12/2005 25,49 26,00 +3,17% 25,49 26,00 25,91 26,00 26,50 4 1.554.900
23/12/2005 25,20 25,20 -0,79% 25,11 25,40 25,23 25,20 25,50 10 8.579.000
22/12/2005 25,20 25,40 +0,79% 25,20 25,60 25,36 25,01 25,39 13 20.035.800
21/12/2005 25,90 25,20 -2,51% 25,20 25,90 25,49 25,20 25,80 6 134.127.000
20/12/2005 25,60 25,85 +2,17% 25,59 25,85 25,61 25,50 25,84 33 246.663.900
19/12/2005 25,40 25,30 -0,78% 25,29 25,40 25,30 25,15 25,30 7 116.389.600
16/12/2005 25,80 25,50 +0,20% 24,65 25,80 25,24 25,50 25,59 22 90.876.000
15/12/2005 25,00 25,45 +1,80% 25,00 25,45 25,30 24,51 25,44 13 19.483.200
14/12/2005 24,50 25,00 +2,04% 24,01 25,00 24,70 25,00 25,20 19 59.541.500
13/12/2005 24,35 24,50 +0,74% 24,00 24,50 24,00 24,02 24,50 26 2.896.083.400
12/12/2005 24,78 24,32 -2,29% 24,32 24,78 24,36 24,32 24,80 4 3.898.000
9/12/2005 25,00 24,89 -0,44% 24,51 25,00 24,80 24,70 25,00 7 3.472.200
8/12/2005 25,00 25,00 0,00% 25,00 25,00 25,00 24,55 24,99 19 208.750.000
7/12/2005 25,70 25,00 -2,50% 24,79 25,70 25,08 24,63 25,00 53 1.511.843.300
6/12/2005 25,75 25,64 -0,19% 25,40 25,75 25,59 25,40 25,65 21 15.610.500
5/12/2005 25,50 25,69 -0,19% 25,50 25,70 25,68 24,00 25,70 8 47.777.800
2/12/2005 25,79 25,74 -0,04% 25,46 25,80 25,78 25,46 25,74 9 21.915.700
1/12/2005 26,30 25,75 -0,19% 25,60 26,30 25,86 25,41 25,75 30 100.091.400
30/11/2005 25,00 25,80 +3,20% 24,95 25,80 25,00 25,01 26,00 50 808.517.700
29/11/2005 24,70 25,00 0,00% 24,70 25,00 24,97 24,71 25,00 6 24.229.000
28/11/2005 25,30 25,00 -1,96% 25,00 25,50 25,22 20,00 25,00 13 36.076.000
25/11/2005 25,87 25,50 -1,89% 24,50 25,87 24,95 24,75 25,50 19 48.914.200
24/11/2005 25,99 25,99 -0,80% 25,90 26,00 25,94 25,26 25,99 9 55.787.200
23/11/2005 26,50 26,20 -1,09% 26,20 26,50 26,48 25,90 26,49 19 227.512.000
22/11/2005 26,35 26,49 -0,97% 26,35 26,50 26,44 26,30 26,70 6 1.851.200
21/11/2005 26,00 26,75 +2,10% 26,00 26,75 26,38 26,25 26,75 37 168.590.300
18/11/2005 25,60 26,20 +2,75% 25,50 26,20 25,83 26,20 0,00 36 216.991.900
17/11/2005 25,10 25,50 +2,49% 24,70 25,50 25,21 25,25 25,50 51 106.158.800
16/11/2005 24,30 24,88 0,00% 24,25 24,88 24,41 24,88 25,00 37 167.731.200
14/11/2005 24,10 24,88 +1,18% 24,10 24,88 24,23 24,50 25,00 11 7.999.000
11/11/2005 24,00 24,59 +2,46% 23,95 24,70 24,00 24,15 24,59 99 835.946.800
10/11/2005 24,00 24,00 -0,83% 23,70 24,00 23,83 23,80 24,00 28 31.220.800
9/11/2005 24,11 24,20 +0,83% 24,00 24,20 24,00 23,70 24,20 60 382.890.900
8/11/2005 23,50 24,00 +0,04% 23,50 24,02 23,96 24,00 24,30 66 302.437.200
7/11/2005 24,00 23,99 +0,38% 23,70 24,30 24,00 18,70 24,10 28 67.215.300
4/11/2005 22,40 23,90 +6,46% 22,40 23,90 23,44 23,50 0,00 26 69.772.800
3/11/2005 22,00 22,45 +2,05% 22,00 22,50 22,31 22,35 22,45 13 56.446.200
1/11/2005 21,60 22,00 -1,79% 21,60 22,00 21,99 22,00 22,20 20 30.135.000
31/10/2005 22,40 22,40 -0,22% 22,14 22,40 22,30 22,40 22,50 25 36.573.200
28/10/2005 22,50 22,45 -0,18% 21,75 22,50 21,98 22,00 22,50 15 55.191.800
27/10/2005 22,70 22,49 -0,49% 22,29 22,70 22,42 22,29 22,50 7 2.242.200
26/10/2005 23,00 22,60 -1,65% 22,41 23,00 22,71 22,41 22,60 52 44.299.300
25/10/2005 23,10 22,98 -0,09% 22,80 23,30 22,91 22,81 22,93 23 19.936.800
24/10/2005 23,30 23,00 -0,43% 22,80 23,30 22,91 23,00 23,50 46 96.465.700
21/10/2005 23,00 23,10 +0,70% 23,00 23,10 23,00 23,10 24,00 14 80.501.000
20/10/2005 23,00 22,94 -0,26% 22,94 23,00 22,97 22,25 22,90 4 6.891.000
19/10/2005 23,23 23,00 -0,99% 23,00 23,23 23,07 23,00 23,24 4 922.300
18/10/2005 23,19 23,23 -0,73% 23,00 23,36 23,24 22,65 23,29 18 79.716.600
17/10/2005 23,35 23,40 +1,30% 22,75 23,40 23,09 22,73 23,40 7 2.309.800
14/10/2005 23,50 23,10 -0,04% 22,70 23,50 22,92 22,60 23,30 11 23.381.900
13/10/2005 23,39 23,11 -1,24% 22,72 23,39 23,00 23,10 23,38 11 3.910.200
11/10/2005 23,90 23,40 0,00% 23,05 23,90 23,26 23,25 23,40 30 70.480.400
10/10/2005 23,90 23,40 -0,81% 23,38 23,90 23,42 22,50 23,40 11 9.598.600
7/10/2005 23,50 23,59 +2,57% 23,40 23,80 23,59 22,80 23,59 20 113.248.900
6/10/2005 23,51 23,00 -2,50% 22,65 23,60 23,46 22,65 23,00 33 198.229.200
5/10/2005 23,40 23,59 -0,13% 23,30 23,60 23,50 23,51 23,57 63 375.569.500
4/10/2005 23,00 23,62 +3,01% 23,00 23,79 23,57 23,62 23,79 38 235.979.100
3/10/2005 22,25 22,93 +3,52% 22,20 22,94 22,48 22,80 22,94 37 165.963.700
30/9/2005 22,00 22,15 +0,32% 22,00 22,15 22,14 22,00 22,15 30 154.815.300
29/9/2005 21,80 22,08 +0,18% 21,70 22,08 21,87 21,70 22,08 13 4.811.600
28/9/2005 21,95 22,04 +1,15% 21,81 22,10 22,00 22,00 22,04 32 273.906.600
27/9/2005 21,99 21,79 +1,11% 21,56 21,99 21,77 21,65 21,97 8 1.959.400
26/9/2005 21,40 21,55 +0,70% 21,40 21,55 21,49 21,53 21,94 23 39.758.200
23/9/2005 21,40 21,40 0,00% 21,10 21,50 21,39 21,30 21,40 95 312.839.800
22/9/2005 21,55 21,40 -0,93% 21,40 21,60 21,41 21,30 21,40 6 4.712.000
21/9/2005 21,90 21,60 -0,92% 21,30 22,00 21,50 21,26 21,99 46 627.560.900
20/9/2005 22,00 21,80 -0,91% 21,80 22,10 21,87 21,80 22,00 7 29.087.200
19/9/2005 21,90 22,00 +0,46% 21,60 22,23 22,14 22,00 22,34 26 111.389.400
16/9/2005 21,70 21,90 +0,92% 21,52 21,90 21,70 21,60 21,90 10 30.393.700
15/9/2005 21,80 21,70 +0,46% 21,50 21,80 21,51 21,70 21,99 16 633.697.600
14/9/2005 21,50 21,60 -0,92% 21,50 21,60 21,50 21,50 21,75 13 217.810.600
13/9/2005 21,80 21,80 -0,46% 21,60 21,80 21,70 21,60 21,80 23 116.331.800
12/9/2005 22,00 21,90 -0,41% 21,80 22,00 21,86 21,70 21,90 12 22.302.500
9/9/2005 22,30 21,99 -0,50% 21,80 22,30 21,92 21,80 22,00 19 47.582.400
8/9/2005 22,00 22,10 +0,91% 22,00 22,10 22,00 21,92 22,10 44 2.016.779.700
6/9/2005 22,00 21,90 0,00% 21,80 22,25 21,99 21,90 22,00 43 124.906.600
5/9/2005 21,74 21,90 +1,62% 21,74 21,90 21,84 21,80 22,00 8 1.966.400
2/9/2005 21,80 21,55 -1,15% 21,51 21,80 21,58 21,69 21,75 18 38.840.900
1/9/2005 21,65 21,80 0,00% 21,60 21,80 21,79 21,60 21,80 24 394.666.700
31/8/2005 21,70 21,80 +0,46% 21,70 21,90 21,80 21,60 21,85 29 93.528.500
30/8/2005 21,65 21,70 +0,46% 21,65 21,70 21,66 21,70 21,75 6 3.249.500
29/8/2005 21,68 21,60 -0,05% 21,60 21,69 21,60 21,51 21,70 8 9.073.700
26/8/2005 21,50 21,61 -0,41% 21,50 21,72 21,61 21,61 21,98 15 184.574.600
25/8/2005 21,51 21,70 +0,46% 21,45 21,70 21,50 21,21 21,95 33 457.030.000
24/8/2005 21,60 21,60 -0,23% 21,60 21,60 21,60 21,55 21,60 1 1.080.000
23/8/2005 21,50 21,65 -0,23% 21,50 21,70 21,65 21,50 21,65 9 50.675.800
22/8/2005 21,70 21,70 0,00% 21,65 21,71 21,69 21,66 21,70 44 218.467.600
19/8/2005 21,50 21,70 -0,23% 21,50 21,76 21,70 21,70 21,90 53 197.273.800
18/8/2005 21,70 21,75 +0,14% 21,70 21,76 21,73 21,75 21,94 6 1.521.700
17/8/2005 21,80 21,72 -0,82% 21,72 21,99 21,94 21,71 21,95 9 26.337.600
16/8/2005 21,70 21,90 -0,45% 21,70 22,00 21,99 21,76 21,90 15 194.406.100
15/8/2005 21,90 22,00 +1,38% 21,50 22,00 21,70 21,75 22,00 34 168.026.100
12/8/2005 21,70 21,70 0,00% 21,30 21,70 21,51 21,50 21,70 13 13.553.500
11/8/2005 21,60 21,70 +0,23% 21,54 21,75 21,74 21,00 21,70 23 105.256.800
10/8/2005 21,65 21,65 -1,46% 21,65 22,00 21,99 21,65 21,95 21 131.101.600
9/8/2005 22,00 21,97 +0,32% 21,90 22,00 21,99 21,82 21,98 12 102.051.200
8/8/2005 21,75 21,90 0,00% 21,75 22,00 21,96 21,70 21,89 33 207.368.900
5/8/2005 22,15 21,90 -0,90% 21,90 22,15 21,99 21,51 21,99 15 38.935.400
4/8/2005 21,40 22,10 +1,38% 21,40 22,10 22,01 22,00 22,15 37 173.226.700
3/8/2005 21,11 21,80 +3,81% 21,00 22,05 21,09 21,80 22,08 52 671.357.100
2/8/2005 20,90 21,00 +2,94% 20,80 21,20 21,01 20,85 21,00 58 307.376.600
1/8/2005 20,20 20,40 +0,29% 20,20 20,50 20,31 20,42 20,70 8 12.797.000
29/7/2005 20,10 20,34 +1,65% 20,10 20,34 20,31 20,33 20,69 21 17.067.400
28/7/2005 19,80 20,01 +3,14% 19,50 20,09 19,56 20,00 20,29 28 155.308.200
27/7/2005 19,85 19,40 -0,51% 19,22 19,85 19,44 19,40 19,60 9 7.973.600
26/7/2005 19,70 19,50 -1,52% 19,40 19,95 19,50 19,50 19,70 13 7.606.500
25/7/2005 20,00 19,80 -1,49% 19,80 20,00 19,90 19,01 19,80 23 31.059.300
22/7/2005 20,30 20,10 0,00% 19,81 20,35 19,93 19,81 20,10 19 22.928.500
21/7/2005 20,87 20,10 -3,74% 20,00 20,87 20,06 19,71 20,79 26 64.215.600
20/7/2005 20,79 20,88 +0,63% 20,69 20,88 20,79 20,36 20,88 6 23.498.700
19/7/2005 20,75 20,75 0,00% 20,21 20,80 20,76 20,75 20,79 18 46.316.500
18/7/2005 20,89 20,75 -0,77% 20,75 20,89 20,76 20,62 20,84 8 62.913.900
15/7/2005 20,89 20,91 -0,05% 20,70 20,91 20,89 20,50 20,92 12 41.170.600
14/7/2005 20,85 20,92 +0,34% 20,69 20,95 20,84 20,31 20,93 12 805.643.000
13/7/2005 20,80 20,85 +0,97% 20,80 20,85 20,84 20,71 20,84 10 23.349.000
12/7/2005 20,30 20,65 +1,72% 20,30 20,95 20,68 20,51 20,65 55 153.513.500
11/7/2005 20,35 20,30 -2,07% 20,30 20,50 20,42 20,22 20,40 28 308.357.800
8/7/2005 20,99 20,73 -0,10% 20,73 20,99 20,86 20,45 20,69 2 20.860.000
7/7/2005 20,90 20,75 -1,19% 20,32 20,90 20,67 20,35 20,99 6 4.134.200
6/7/2005 20,60 21,00 +0,96% 20,50 21,00 20,60 18,60 21,00 20 138.435.900
5/7/2005 21,00 20,80 -0,95% 20,46 21,00 20,70 18,60 20,80 11 31.053.000
4/7/2005 21,34 21,00 -1,87% 20,95 21,34 20,99 20,55 21,00 20 17.218.500
1/7/2005 21,23 21,40 +1,90% 21,05 21,40 21,28 21,40 21,69 55 185.197.300
30/6/2005 21,00 21,00 0,00% 21,00 21,39 21,02 20,90 21,30 117 300.450.300
29/6/2005 21,18 21,00 -0,85% 21,00 21,20 21,15 20,90 21,19 21 106.405.500
28/6/2005 21,18 21,18 +0,14% 20,71 21,18 21,01 20,70 21,20 4 1.050.600
27/6/2005 21,40 21,15 -1,58% 20,90 21,40 21,11 20,71 21,18 15 28.511.500
24/6/2005 21,20 21,49 +2,33% 20,70 21,58 21,28 21,10 21,50 8 1.915.700
23/6/2005 21,49 21,00 -1,87% 21,00 21,49 21,14 18,50 21,00 4 4.229.400
22/6/2005 21,59 21,40 -0,47% 21,40 21,59 21,50 21,25 21,50 20 210.059.900
21/6/2005 21,20 21,50 +1,42% 21,20 21,50 21,23 21,21 21,50 14 51.801.500
20/6/2005 21,25 21,20 -1,40% 21,10 21,35 21,22 21,10 21,30 7 1.486.000
17/6/2005 21,00 21,50 +2,38% 20,80 21,50 21,04 21,00 21,50 14 52.401.200
16/6/2005 21,00 21,00 +0,96% 20,80 21,15 20,91 20,60 21,00 18 28.858.500
15/6/2005 21,00 20,80 -0,95% 20,55 21,00 20,93 20,56 20,80 7 32.023.500
14/6/2005 21,55 21,00 -2,78% 20,40 21,59 20,97 20,60 21,00 44 487.716.800
13/6/2005 21,60 21,60 0,00% 21,60 21,60 21,60 21,05 21,60 5 3.024.000
10/6/2005 20,55 21,60 +5,11% 20,50 22,05 21,08 20,55 21,60 88 123.968.600
9/6/2005 20,70 20,55 -2,61% 20,50 21,00 20,61 20,15 20,39 5 2.679.500
8/6/2005 21,50 21,10 -0,94% 21,10 21,50 21,21 20,90 21,10 6 9.120.800
7/6/2005 21,40 21,30 -0,47% 21,30 21,45 21,34 21,20 21,30 24 48.027.100
6/6/2005 22,70 21,40 -6,75% 21,40 22,70 21,76 21,40 22,49 122 239.206.000
3/6/2005 22,92 22,95 -0,65% 22,91 23,00 22,99 22,80 22,95 31 219.379.700
2/6/2005 22,90 23,10 +0,87% 22,90 24,01 23,63 23,00 23,90 54 200.869.200
1/6/2005 22,70 22,90 +1,78% 22,50 22,94 22,74 22,70 22,90 18 90.533.900
31/5/2005 22,20 22,50 +1,35% 21,80 22,50 22,25 22,50 22,70 28 62.545.400
30/5/2005 22,00 22,20 +2,30% 22,00 22,20 22,11 22,00 22,20 22 62.591.300
27/5/2005 21,00 21,70 +4,58% 20,99 21,70 21,43 21,60 21,80 23 103.732.000
25/5/2005 20,30 20,75 +0,78% 20,30 20,80 20,68 20,50 20,75 10 15.308.700
24/5/2005 20,40 20,59 +0,93% 20,14 20,59 20,25 20,40 21,20 17 10.732.500
23/5/2005 20,35 20,40 -0,49% 20,20 20,65 20,33 20,16 20,40 46 53.676.400
20/5/2005 20,60 20,50 -0,44% 20,50 20,61 20,51 20,45 20,50 33 108.539.700
19/5/2005 20,70 20,59 +0,44% 20,51 20,70 20,65 20,25 20,60 37 63.608.500
18/5/2005 21,20 20,50 -4,07% 20,15 21,20 20,53 20,21 20,50 25 92.804.000
17/5/2005 21,60 21,37 -1,06% 21,37 21,60 21,47 20,90 21,30 36 27.697.800
16/5/2005 21,50 21,60 +0,47% 21,50 21,70 21,53 21,41 21,90 16 48.876.000
13/5/2005 21,20 21,50 +1,42% 21,20 21,50 21,24 21,40 21,50 104 205.830.300
12/5/2005 21,30 21,20 -0,47% 21,10 21,30 21,20 20,90 21,20 133 193.779.900
11/5/2005 21,00 21,30 +1,43% 21,00 21,35 21,23 21,00 21,30 10 26.755.400
10/5/2005 21,50 21,00 -2,33% 21,00 21,50 21,48 20,90 21,49 11 45.772.900
9/5/2005 21,79 21,50 +2,87% 21,50 21,79 21,74 21,13 21,50 3 1.522.400
6/5/2005 20,86 20,90 +0,29% 20,86 21,04 21,01 20,91 21,99 7 6.095.200
5/5/2005 21,15 20,84 -2,16% 20,62 21,20 20,83 20,84 22,00 169 1.547.107.400
4/5/2005 22,00 21,30 -4,05% 21,30 22,45 21,96 21,28 22,00 19 53.146.500
3/5/2005 22,24 22,20 -0,45% 21,21 22,24 21,76 21,21 21,90 4 1.958.900
2/5/2005 22,35 22,30 -0,22% 22,30 22,35 22,34 21,31 22,30 3 28.380.000
29/4/2005 21,03 22,35 0,00% 21,03 22,35 22,01 21,21 22,35 11 4.622.800
28/4/2005 22,10 22,35 -0,67% 22,10 22,40 22,33 22,15 22,35 38 304.674.000
27/4/2005 22,29 22,50 +2,74% 22,29 22,50 22,32 22,50 22,99 15 73.886.400
26/4/2005 21,93 21,90 -1,35% 21,90 22,00 21,91 21,90 22,43 9 19.286.100
25/4/2005 22,43 22,20 -0,89% 22,20 22,45 22,41 21,01 22,00 9 4.035.300
22/4/2005 22,41 22,40 0,00% 22,15 22,41 22,37 22,20 22,40 13 11.189.000
20/4/2005 22,40 22,40 0,00% 22,40 22,40 22,40 21,01 22,39 1 2.016.000
19/4/2005 22,79 22,40 -0,44% 21,99 23,00 22,39 21,32 22,40 11 60.010.900
18/4/2005 22,51 22,50 0,00% 22,00 22,51 22,41 22,50 22,60 22 258.698.800
15/4/2005 22,10 22,50 -2,17% 22,01 22,50 22,19 22,30 22,50 6 7.769.200
14/4/2005 24,00 23,00 -4,17% 23,00 24,00 23,19 22,50 23,00 8 43.611.000
13/4/2005 24,60 24,00 -2,44% 24,00 24,60 24,26 23,60 24,10 41 153.105.600
12/4/2005 24,30 24,60 -0,81% 24,30 24,75 24,59 24,10 24,70 34 567.267.500
11/4/2005 24,95 24,80 -0,56% 23,52 25,25 25,01 24,50 25,00 37 248.645.700
8/4/2005 24,40 24,94 +1,38% 24,40 24,98 24,55 24,70 24,99 5 4.419.400
7/4/2005 24,25 24,60 -0,61% 24,25 24,75 24,54 24,40 24,90 20 78.044.500
6/4/2005 25,51 24,75 -2,94% 24,75 25,55 25,20 24,75 25,49 42 635.853.000
5/4/2005 26,50 25,50 -1,92% 25,50 27,01 25,67 25,50 25,99 42 693.629.300
4/4/2005 24,50 26,00 +4,63% 24,50 26,00 25,03 25,30 26,00 40 570.184.700
1/4/2005 24,00 24,85 +3,50% 24,00 25,20 24,72 24,85 25,00 48 234.899.300
31/3/2005 23,50 24,01 +2,17% 23,50 24,01 23,91 24,00 24,49 18 23.195.300
30/3/2005 23,51 23,50 -1,84% 23,50 23,90 23,67 23,01 23,91 33 31.963.900
29/3/2005 23,10 23,94 +0,17% 23,10 23,94 23,59 23,50 23,95 39 296.378.200
28/3/2005 23,15 23,90 -0,04% 23,15 24,00 23,90 23,01 23,90 37 66.451.100
24/3/2005 24,20 23,91 -2,41% 23,75 24,20 23,92 23,91 24,19 39 262.196.900
23/3/2005 24,50 24,50 -2,78% 24,40 24,60 24,50 24,25 24,60 76 1.319.082.600
22/3/2005 25,00 25,20 +0,80% 24,10 25,20 24,68 24,80 25,20 85 111.089.700
21/3/2005 25,00 25,00 -0,40% 25,00 25,20 25,02 25,00 25,18 43 582.006.600
18/3/2005 25,00 25,10 +1,58% 24,90 25,30 25,02 24,50 25,20 71 1.543.294.600
17/3/2005 23,50 24,71 +3,61% 23,00 24,99 23,89 24,71 24,99 63 182.581.200
16/3/2005 23,50 23,85 +1,27% 23,50 24,00 23,54 23,55 23,99 67 125.036.000
15/3/2005 24,20 23,55 -2,12% 23,21 24,20 23,47 23,55 23,65 61 271.158.700
14/3/2005 24,01 24,06 -4,52% 24,01 24,50 24,30 24,06 24,50 15 8.749.800
11/3/2005 25,30 25,20 -0,04% 25,00 25,50 25,19 24,15 25,00 85 1.086.762.100
10/3/2005 25,22 25,21 -0,75% 25,00 25,30 25,15 25,20 25,30 34 76.726.200
9/3/2005 25,60 25,40 -0,78% 25,40 25,70 25,68 25,40 25,59 34 304.367.600
8/3/2005 25,60 25,60 +1,59% 25,20 25,75 25,53 25,21 25,60 140 365.930.500
7/3/2005 25,00 25,20 +1,20% 25,00 25,60 25,32 25,20 25,39 79 245.691.000
4/3/2005 25,00 24,90 -0,40% 24,69 25,20 24,90 24,80 25,09 60 109.069.000
3/3/2005 25,00 25,00 +1,01% 24,80 25,21 25,04 25,00 25,20 30 45.328.700
2/3/2005 24,30 24,75 +1,43% 24,30 25,15 24,80 24,75 25,10 46 215.778.500
1/3/2005 24,03 24,40 -0,41% 23,65 24,40 23,99 24,16 24,30 27 41.758.900
28/2/2005 24,89 24,50 -2,78% 24,00 24,89 24,47 24,50 24,68 39 144.387.200
25/2/2005 25,24 25,20 +0,80% 25,00 25,70 25,33 25,20 25,39 52 676.089.600
24/2/2005 25,50 25,00 -0,99% 25,00 25,70 25,23 25,00 25,20 60 627.111.900
23/2/2005 25,10 25,25 +1,00% 25,00 25,50 25,28 25,25 25,45 28 366.833.900
22/2/2005 25,30 25,00 +1,21% 24,70 25,50 25,06 24,60 25,10 63 349.655.100
21/2/2005 25,80 24,70 -4,26% 24,70 25,80 25,01 24,70 25,00 35 30.764.400
18/2/2005 26,90 25,80 -4,09% 25,80 26,90 26,19 25,51 25,80 74 630.988.000
17/2/2005 25,43 26,90 +5,78% 25,43 27,00 26,50 26,14 26,90 109 349.065.400
16/2/2005 24,30 25,43 +3,80% 24,30 25,43 25,06 25,31 25,44 59 166.477.700
15/2/2005 23,03 24,50 +0,41% 23,03 24,79 24,50 24,50 24,80 65 902.882.800
14/2/2005 24,00 24,40 -1,21% 24,00 24,70 24,63 24,35 24,49 60 500.923.200
11/2/2005 23,30 24,70 +4,22% 23,00 25,00 24,35 24,70 24,97 121 530.190.800
10/2/2005 23,49 23,70 +0,85% 23,00 24,00 23,16 23,15 23,97 82 218.926.200
9/2/2005 22,50 23,50 +2,13% 22,50 23,50 23,00 23,00 23,50 31 127.276.800
4/2/2005 22,01 23,01 +4,12% 21,99 23,30 23,02 23,00 23,10 146 1.003.930.400
3/2/2005 21,30 22,10 +3,76% 21,30 22,40 22,08 22,10 22,45 80 302.755.000
2/2/2005 21,10 21,30 +1,00% 20,82 21,80 21,30 21,30 21,70 55 70.301.300
1/2/2005 20,75 21,09 +2,88% 20,60 21,20 20,75 21,00 21,10 33 88.415.400
31/1/2005 20,90 20,50 -1,44% 20,50 21,10 20,76 20,50 21,40 33 94.287.700
28/1/2005 20,80 20,80 -2,80% 20,70 21,00 20,84 20,50 21,39 28 284.717.900
27/1/2005 21,00 21,40 0,00% 21,00 21,40 21,12 20,50 21,40 37 183.596.000
26/1/2005 20,99 21,40 +2,05% 20,95 21,50 21,10 21,40 21,90 48 117.984.000
24/1/2005 20,90 20,97 +0,33% 20,55 21,00 20,76 20,80 20,97 17 10.175.100
21/1/2005 20,60 20,90 +1,46% 20,60 20,90 20,80 20,90 21,00 26 86.342.500
20/1/2005 21,15 20,60 -2,37% 20,60 21,15 20,98 20,60 20,98 70 173.096.400
19/1/2005 21,00 21,10 +0,48% 20,80 21,50 21,03 21,10 21,25 69 115.057.300
18/1/2005 21,79 21,00 -3,67% 21,00 21,80 21,21 21,00 21,40 55 459.904.000
17/1/2005 22,00 21,80 -1,85% 21,55 22,00 21,80 21,60 21,80 36 71.736.400
14/1/2005 21,50 22,21 +0,95% 21,50 22,21 21,87 22,02 22,21 35 41.783.000
13/1/2005 21,50 22,00 +0,09% 21,40 22,10 21,84 22,00 22,09 129 1.301.347.500
12/1/2005 21,80 21,98 -0,09% 21,40 21,98 21,67 21,51 21,99 43 145.234.300
11/1/2005 22,00 22,00 -0,36% 21,80 22,10 22,01 22,00 22,15 81 373.194.500
10/1/2005 22,49 22,08 -0,09% 21,60 22,49 22,16 22,00 22,08 91 290.357.100
7/1/2005 22,30 22,10 -1,78% 22,10 22,90 22,27 22,10 22,40 121 529.109.300
6/1/2005 22,70 22,50 -0,31% 22,29 22,90 22,67 22,50 22,65 142 1.206.123.100
5/1/2005 21,51 22,57 +3,30% 21,50 22,57 21,94 22,57 22,60 124 170.533.100
4/1/2005 21,00 21,85 +3,60% 20,90 22,39 21,99 21,85 21,99 262 931.095.900
3/1/2005 20,10 21,09 +2,88% 20,10 21,09 20,62 21,01 21,09 209 559.078.900
30/12/2004 20,24 20,50 +0,99% 20,24 20,50 20,40 20,50 20,55 93 306.058.600
29/12/2004 19,75 20,30 +2,78% 19,75 20,39 20,14 20,30 20,37 140 270.966.900
28/12/2004 19,40 19,75 +2,17% 19,40 19,87 19,73 19,71 19,75 104 128.866.900
27/12/2004 19,26 19,33 +0,42% 19,20 19,50 19,21 19,33 19,49 76 784.025.500
23/12/2004 18,75 19,25 +2,12% 18,75 19,25 18,92 19,10 19,25 86 121.865.000
22/12/2004 19,00 18,85 -0,79% 18,76 19,00 18,90 18,81 18,88 54 91.508.000
21/12/2004 18,82 19,00 -0,31% 18,81 19,09 19,00 18,92 19,00 65 221.170.000
20/12/2004 19,00 19,06 +0,32% 18,87 19,10 18,93 18,90 19,07 37 107.001.500
17/12/2004 19,40 19,00 -2,06% 18,90 19,45 19,02 19,00 19,14 79 311.771.100
16/12/2004 19,39 19,40 +0,15% 19,25 19,40 19,34 19,31 19,45 94 207.350.600
15/12/2004 19,06 19,37 +0,26% 19,06 19,37 19,29 19,30 19,38 90 248.556.900
14/12/2004 18,91 19,32 +0,31% 18,91 19,36 19,26 19,30 19,32 116 399.816.300
13/12/2004 19,10 19,26 +0,84% 19,10 19,40 19,20 19,25 19,29 81 255.794.800
10/12/2004 19,00 19,10 -0,26% 19,00 19,20 19,10 19,10 19,20 51 208.812.000
9/12/2004 19,20 19,15 -0,26% 19,10 19,21 19,11 19,15 19,18 110 481.932.400
8/12/2004 19,02 19,20 0,00% 18,95 19,35 19,05 19,20 19,25 105 477.249.100
7/12/2004 19,54 19,20 -1,94% 19,20 19,54 19,42 19,20 19,30 116 556.651.000
6/12/2004 19,32 19,58 +0,15% 19,32 19,70 19,59 19,55 19,58 93 412.218.700
3/12/2004 19,21 19,55 +1,82% 19,16 19,60 19,43 19,55 19,60 193 524.408.200
2/12/2004 19,18 19,20 +0,26% 19,10 19,20 19,17 19,20 19,28 129 480.382.700
1/12/2004 18,90 19,15 +2,13% 18,65 19,31 18,97 19,06 19,15 265 789.419.200
30/11/2004 19,20 18,75 -2,34% 18,65 19,20 18,74 18,75 18,78 281 1.515.911.800
29/11/2004 19,20 19,20 0,00% 19,02 19,29 19,10 19,11 19,20 110 324.139.600
26/11/2004 19,21 19,20 +0,42% 18,90 19,21 19,05 19,01 19,20 155 288.987.900
25/11/2004 19,70 19,12 -2,40% 18,90 19,70 19,14 19,05 19,12 366 588.851.100
24/11/2004 19,80 19,59 -0,81% 19,20 20,10 19,45 19,45 19,59 401 707.911.000
23/11/2004 20,01 19,75 -1,00% 19,55 20,39 19,83 19,75 19,79 516 1.435.858.500
22/11/2004 20,90 19,95 0,00% 19,51 20,90 20,40 19,95 19,99 3.147 8.399.807.500

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.