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

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

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

Tempo Gráfico: Todos

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
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.