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

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

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

Tempo Gráfico: Todos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

PSSA3F - PORTO SEGURO - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/9/2025 51,44 51,03 -0,78% 50,88 51,98 51,22 51,00 51,03 1.925 87.410.833
4/9/2025 50,74 51,43 +0,94% 50,72 51,94 51,45 51,40 51,43 1.425 78.289.972
3/9/2025 51,40 50,95 -0,95% 50,75 51,65 51,22 50,80 50,95 1.894 84.521.014
2/9/2025 51,82 51,44 -0,98% 50,84 51,82 51,32 51,41 51,44 1.532 77.757.035
1/9/2025 51,81 51,95 +0,13% 51,50 52,60 51,88 51,86 51,95 2.902 115.558.772
29/8/2025 52,71 51,88 -1,52% 51,70 53,22 52,49 51,88 51,90 1.745 111.067.441
28/8/2025 51,45 52,68 +2,31% 51,45 52,90 52,33 52,68 52,81 1.584 129.168.305
27/8/2025 50,99 51,49 +0,66% 50,76 51,49 51,12 51,34 51,49 1.277 75.042.645
26/8/2025 51,46 51,15 -0,93% 51,14 52,19 51,49 51,15 51,40 1.424 112.930.330
25/8/2025 50,86 51,63 +0,88% 50,81 51,81 51,30 51,55 51,63 1.360 122.590.571
22/8/2025 50,80 51,18 +0,95% 50,71 51,44 51,11 51,08 51,18 1.727 110.143.449
21/8/2025 52,00 50,70 -3,43% 50,70 52,53 51,57 50,70 50,77 1.881 123.113.361
20/8/2025 51,73 52,50 +1,10% 51,64 52,79 52,31 52,50 52,54 1.367 125.440.149
19/8/2025 52,76 51,93 -2,28% 51,72 52,76 52,13 51,91 51,93 1.504 99.449.057
18/8/2025 52,00 53,14 +1,82% 51,51 53,51 52,93 52,94 53,14 2.069 175.451.374
15/8/2025 53,00 52,19 -1,53% 52,03 53,28 52,60 52,18 52,19 1.984 138.114.803
14/8/2025 54,51 53,00 -3,64% 53,00 54,99 54,02 53,00 53,41 2.013 167.912.372
13/8/2025 56,88 55,00 +0,60% 54,71 57,00 55,91 54,77 55,00 2.053 187.432.332
12/8/2025 53,11 54,67 +2,38% 53,02 55,24 54,07 54,67 54,75 3.212 407.476.597
11/8/2025 53,36 53,40 +0,07% 52,82 53,94 53,63 53,11 53,40 2.007 218.709.111
8/8/2025 52,60 53,36 +1,29% 52,60 54,29 53,43 53,30 53,36 1.460 137.132.741
7/8/2025 52,51 52,68 -0,60% 52,51 53,20 52,89 52,64 52,68 2.396 245.268.602
6/8/2025 53,00 53,00 +0,19% 52,54 53,85 53,43 53,00 53,11 1.338 87.351.077
5/8/2025 53,25 52,90 -1,12% 52,50 54,02 53,19 52,90 53,12 1.806 159.765.594
4/8/2025 52,27 53,50 +2,39% 52,00 53,55 53,07 53,30 53,50 1.579 100.705.047
1/8/2025 52,00 52,25 +1,59% 51,91 52,60 52,22 52,13 52,25 1.266 132.950.632
31/7/2025 51,70 51,43 -0,75% 51,02 51,89 51,46 51,43 51,78 999 55.729.629
30/7/2025 50,95 51,82 +1,61% 50,89 52,03 51,30 51,56 51,82 1.044 61.408.803
29/7/2025 51,00 51,00 -0,20% 50,97 51,59 51,31 51,00 51,16 1.084 47.729.499
28/7/2025 51,30 51,10 -0,08% 50,66 51,81 51,14 50,90 51,10 1.101 66.116.677
25/7/2025 51,72 51,14 -0,99% 51,13 52,01 51,47 51,14 51,34 861 46.599.675
24/7/2025 51,70 51,65 -1,00% 51,34 52,05 51,60 51,60 51,65 810 49.806.156
23/7/2025 51,42 52,17 +1,46% 51,36 52,35 52,04 52,11 52,17 1.045 51.313.057
22/7/2025 52,00 51,42 -0,96% 51,42 52,97 52,02 51,42 51,43 1.154 60.703.728
21/7/2025 51,51 51,92 +0,39% 51,50 52,69 52,10 51,92 51,93 1.240 73.508.610
18/7/2025 51,93 51,72 -0,75% 51,40 52,05 51,68 51,72 51,80 1.086 57.182.669
17/7/2025 51,41 52,11 +0,99% 50,87 52,11 51,57 52,10 52,11 903 55.493.147
16/7/2025 52,26 51,60 -1,71% 51,10 52,84 51,63 51,57 51,60 1.378 70.173.587
15/7/2025 52,80 52,50 -1,13% 52,42 53,66 52,69 52,50 52,58 1.301 51.210.270
14/7/2025 52,26 53,10 +1,37% 51,63 53,23 52,59 52,99 53,10 1.498 65.883.740
11/7/2025 53,15 52,38 -0,98% 51,95 53,15 52,29 52,25 52,38 1.297 71.982.278
10/7/2025 52,70 52,90 +0,04% 51,81 53,34 52,65 52,90 53,12 1.395 76.122.926
9/7/2025 54,34 52,88 -3,33% 52,70 54,49 53,46 52,88 52,92 1.170 83.716.588
8/7/2025 55,25 54,70 -0,92% 54,26 55,37 54,65 54,62 54,70 1.425 74.664.390
7/7/2025 56,70 55,21 -2,20% 54,74 56,93 55,65 55,01 55,21 1.933 84.327.896
4/7/2025 56,75 56,45 -0,28% 56,32 57,09 56,63 56,45 56,60 1.326 76.251.658
3/7/2025 54,47 56,61 +3,85% 54,30 57,12 56,03 56,61 56,96 1.766 131.799.328
2/7/2025 54,78 54,51 -0,51% 54,02 54,89 54,49 54,51 54,75 1.372 74.109.808
1/7/2025 55,20 54,79 -0,44% 54,22 55,62 54,77 54,79 54,90 1.722 123.311.386
30/6/2025 54,03 55,03 +1,59% 53,68 55,34 54,61 55,03 55,30 1.564 81.236.010
27/6/2025 53,78 54,17 -0,70% 53,11 54,20 53,77 54,15 54,17 1.041 64.106.918
26/6/2025 53,88 54,55 +1,41% 53,80 54,57 54,32 54,41 54,55 1.102 73.455.336
25/6/2025 53,99 53,79 -0,57% 53,30 54,10 53,68 53,79 53,90 917 80.427.203
24/6/2025 53,67 54,10 +1,75% 53,02 54,72 54,19 54,02 54,10 1.222 79.532.143
23/6/2025 53,22 53,17 -0,15% 53,04 53,84 53,32 53,17 53,50 1.587 95.191.901
20/6/2025 53,65 53,25 -0,84% 52,94 53,66 53,23 53,25 53,37 1.137 74.309.714
18/6/2025 53,88 53,70 -0,11% 52,97 53,88 53,42 53,65 53,70 897 63.720.216
17/6/2025 53,60 53,76 +0,30% 53,18 53,96 53,44 53,76 53,91 1.087 69.913.923
16/6/2025 53,12 53,60 +0,70% 53,02 53,78 53,44 53,60 53,78 1.332 63.823.404
13/6/2025 53,39 53,23 -0,60% 52,45 53,39 52,85 53,00 53,23 1.153 62.416.647
12/6/2025 52,31 53,55 +1,84% 52,20 53,55 52,81 53,12 53,55 1.033 65.467.129
11/6/2025 52,21 52,58 +1,06% 51,77 52,63 52,22 52,26 52,58 1.046 87.172.016
10/6/2025 52,18 52,03 +0,04% 51,59 52,44 52,16 52,03 52,20 1.494 68.316.763
9/6/2025 52,49 52,01 -0,93% 51,89 52,67 52,25 52,01 52,10 1.252 70.021.849
6/6/2025 52,60 52,50 -0,10% 52,12 53,09 52,57 52,25 52,50 1.208 64.946.837
5/6/2025 52,40 52,55 +0,67% 51,92 52,65 52,35 52,54 52,55 1.180 63.802.612
4/6/2025 52,52 52,20 -0,80% 52,10 53,20 52,51 52,18 52,20 1.402 67.461.767
3/6/2025 52,35 52,62 +0,90% 52,03 52,86 52,32 52,40 52,62 1.679 92.652.630
2/6/2025 52,00 52,15 -0,29% 51,61 52,54 52,12 52,15 52,21 1.627 102.150.466
30/5/2025 51,75 52,30 +0,98% 51,00 52,30 51,61 52,00 52,30 1.707 80.471.192
29/5/2025 50,30 51,79 +2,53% 50,30 52,00 51,41 51,75 51,79 1.465 69.717.857
28/5/2025 49,98 50,51 +1,28% 49,62 51,05 50,38 50,51 50,78 1.372 64.597.596
27/5/2025 50,13 49,87 +0,04% 49,51 50,60 49,93 49,87 50,00 1.179 59.285.927
26/5/2025 49,48 49,85 +0,50% 49,13 49,86 49,59 49,71 49,85 1.133 59.682.639
23/5/2025 48,00 49,60 +2,27% 47,44 49,74 48,70 49,27 49,60 1.067 64.655.462
22/5/2025 47,77 48,50 +1,81% 47,64 49,06 48,47 48,40 48,50 1.031 56.628.973
21/5/2025 49,58 47,64 -4,05% 47,56 49,64 48,11 47,64 47,90 1.604 79.265.098
20/5/2025 49,38 49,65 +0,24% 48,98 49,80 49,29 49,37 49,65 987 52.872.790
19/5/2025 49,05 49,53 +0,14% 48,77 49,91 49,50 49,15 49,53 1.536 85.111.216
16/5/2025 47,71 49,46 +3,89% 47,24 49,46 48,29 49,22 49,46 1.488 77.014.744
15/5/2025 48,33 47,61 -2,10% 47,17 48,50 47,76 47,60 47,62 1.665 67.389.884
14/5/2025 46,31 48,63 +4,51% 46,31 48,63 47,91 48,58 48,63 1.745 80.643.921
13/5/2025 45,33 46,53 +2,60% 45,16 46,63 46,04 46,27 46,53 1.151 60.753.635
12/5/2025 46,65 45,35 -2,89% 44,99 46,79 45,66 45,15 45,35 2.114 78.686.397
9/5/2025 44,59 46,70 +5,44% 44,07 47,42 46,28 46,45 46,70 1.644 96.868.335
8/5/2025 43,97 44,29 +2,12% 43,63 44,32 44,08 44,00 44,29 1.118 42.059.443
7/5/2025 43,40 43,37 +0,05% 43,12 43,64 43,37 43,37 43,50 875 34.562.220
6/5/2025 43,50 43,35 -0,57% 43,07 43,65 43,37 43,33 43,35 1.147 57.185.058
5/5/2025 43,71 43,60 -0,27% 43,32 44,37 43,72 43,41 43,60 1.242 55.535.889
2/5/2025 43,99 43,72 +1,06% 43,34 44,23 43,78 43,70 43,73 1.778 63.003.516
29/4/2025 42,98 43,26 +1,05% 42,69 43,41 43,15 43,12 43,26 1.243 49.345.682
28/4/2025 42,32 42,81 +0,63% 42,27 42,88 42,63 42,80 42,81 1.177 44.067.594
25/4/2025 41,86 42,54 +1,53% 41,76 42,54 42,24 42,30 42,54 1.075 59.727.863
24/4/2025 41,60 41,90 +0,99% 41,54 41,95 41,79 41,58 41,90 849 37.985.432
23/4/2025 41,11 41,49 +0,66% 40,90 41,80 41,49 41,49 41,70 809 40.864.305
22/4/2025 40,45 41,22 +1,25% 40,15 41,22 40,71 41,22 41,23 1.230 51.962.625
17/4/2025 40,75 40,71 +1,32% 40,14 40,75 40,39 40,50 40,71 1.169 42.686.189
16/4/2025 40,40 40,18 -0,05% 40,07 40,56 40,26 40,11 40,24 879 43.001.901
15/4/2025 39,64 40,20 +1,49% 39,21 40,63 40,12 40,20 40,63 1.184 49.329.943
14/4/2025 39,37 39,61 +1,12% 39,10 39,77 39,35 39,58 39,61 1.407 50.045.019
11/4/2025 38,86 39,17 +1,42% 38,44 39,24 38,88 39,15 39,17 1.295 46.201.285
10/4/2025 39,64 38,62 -2,55% 38,56 39,64 38,92 38,62 38,86 1.617 58.841.820
9/4/2025 38,98 39,63 +1,49% 38,66 39,75 39,12 39,59 39,63 1.589 80.370.085
8/4/2025 39,15 39,05 +0,51% 38,83 39,97 39,41 39,05 39,18 1.159 52.073.026
7/4/2025 40,36 38,85 -3,14% 38,64 40,36 39,20 38,82 38,85 1.988 87.806.685
4/4/2025 40,76 40,11 -1,98% 40,11 40,92 40,41 40,11 40,36 1.148 53.516.944
3/4/2025 40,85 40,92 -0,63% 40,50 41,72 41,11 40,90 40,92 1.589 65.653.451
2/4/2025 40,55 41,18 +0,64% 40,51 41,33 40,96 41,04 41,18 1.211 58.447.494
1/4/2025 40,00 40,92 +2,45% 39,77 41,00 40,50 40,74 40,92 2.251 54.453.222
31/3/2025 40,65 39,94 -2,59% 39,50 40,65 39,80 39,72 39,94 1.538 58.449.383
28/3/2025 41,50 41,00 -0,85% 40,66 41,63 41,04 40,98 41,00 1.304 60.860.036
27/3/2025 41,85 41,35 -1,52% 41,35 42,01 41,69 41,33 41,68 1.091 60.092.615
26/3/2025 42,00 41,99 +0,17% 41,45 42,07 41,76 41,85 41,99 1.103 50.464.004
25/3/2025 41,42 41,92 +1,60% 41,34 42,09 41,84 41,72 41,92 1.050 52.771.735
24/3/2025 41,52 41,26 -0,82% 40,95 41,57 41,34 41,25 41,26 1.193 58.078.484
21/3/2025 41,51 41,60 +0,39% 41,02 41,60 41,39 41,43 41,64 1.232 71.957.888
20/3/2025 41,54 41,44 -0,36% 41,31 41,81 41,50 41,44 41,50 1.504 87.743.956
19/3/2025 40,37 41,59 +3,79% 40,23 41,92 41,34 41,57 41,59 2.097 86.892.687
18/3/2025 39,84 40,07 +0,48% 39,71 40,41 40,20 40,07 40,30 1.526 62.985.436
17/3/2025 38,95 39,88 +2,84% 38,74 39,88 39,44 39,70 39,88 1.675 73.047.357
14/3/2025 38,44 38,78 +0,28% 38,06 38,97 38,62 38,76 38,78 1.257 54.742.644
13/3/2025 37,91 38,67 +2,30% 37,65 38,67 38,14 38,51 38,67 1.384 50.188.280
12/3/2025 37,36 37,80 +1,18% 37,11 38,00 37,53 37,80 37,98 1.002 46.366.300
11/3/2025 37,65 37,36 -0,56% 36,79 37,67 37,08 37,07 37,36 2.061 77.309.713
10/3/2025 37,62 37,57 -0,32% 36,88 37,63 37,24 37,45 37,57 1.890 65.742.882
7/3/2025 37,60 37,69 +0,24% 37,18 37,87 37,58 37,50 37,69 1.906 64.161.471
6/3/2025 38,42 37,60 -1,05% 37,26 38,48 37,76 37,51 37,60 2.435 84.764.481
5/3/2025 38,02 38,00 -0,26% 37,50 38,48 38,24 38,00 38,48 1.841 47.737.108
28/2/2025 38,43 38,10 -0,88% 37,60 38,77 38,03 38,00 38,10 2.134 65.447.330
27/2/2025 38,29 38,44 +0,76% 38,16 38,83 38,54 38,44 38,72 809 39.279.457
26/2/2025 38,75 38,15 -2,03% 38,15 39,07 38,57 38,15 38,32 969 39.417.963
25/2/2025 38,52 38,94 +1,75% 38,32 39,00 38,74 38,67 38,94 1.085 48.247.339
24/2/2025 38,86 38,27 -1,62% 38,27 39,28 38,68 38,27 38,32 1.287 47.169.701
21/2/2025 39,23 38,90 -0,82% 38,53 39,44 38,79 38,70 38,90 1.496 45.895.837
20/2/2025 39,35 39,22 -0,46% 38,63 39,60 38,94 38,95 39,22 1.236 43.847.427
19/2/2025 39,34 39,40 -0,18% 38,77 39,40 39,09 39,24 39,40 1.113 41.395.300
18/2/2025 38,95 39,47 +2,07% 38,90 40,08 39,55 39,30 39,47 1.281 50.553.811
17/2/2025 39,29 38,67 -1,10% 38,64 39,69 39,05 38,67 38,99 2.055 72.943.207
14/2/2025 39,21 39,10 -1,24% 38,08 39,82 39,23 39,10 39,58 2.060 90.618.395
13/2/2025 39,81 39,59 -0,55% 39,09 39,90 39,43 39,34 39,60 1.229 63.048.709
12/2/2025 40,97 39,81 -4,42% 39,56 41,11 39,93 39,81 39,83 1.872 72.920.405
11/2/2025 41,65 41,65 +0,46% 41,23 41,87 41,53 41,23 41,65 1.496 51.787.425
10/2/2025 40,75 41,46 +2,40% 40,49 41,93 41,50 41,46 41,82 1.399 68.783.863
7/2/2025 41,28 40,49 -2,20% 40,49 41,74 41,11 40,49 40,71 1.555 59.790.541
6/2/2025 41,69 41,40 -0,48% 41,01 41,69 41,32 41,14 41,40 1.232 53.727.912
5/2/2025 40,71 41,60 +2,39% 40,63 41,83 41,21 41,60 41,77 1.636 74.008.697
4/2/2025 40,55 40,63 -0,73% 40,32 40,91 40,63 40,63 40,93 1.451 52.825.460
3/2/2025 39,99 40,93 +2,92% 39,74 40,93 40,44 40,73 40,93 3.982 89.471.292
31/1/2025 39,89 39,77 -0,40% 39,77 40,43 40,12 39,77 40,20 1.751 83.577.093
30/1/2025 38,86 39,93 +2,67% 38,66 39,93 39,53 39,66 39,93 1.108 54.476.731
29/1/2025 38,50 38,89 +0,46% 38,16 39,10 38,74 38,65 38,89 1.087 44.583.696
28/1/2025 38,34 38,71 +1,47% 38,10 39,64 38,54 38,49 38,71 1.279 56.170.161
27/1/2025 38,00 38,15 -0,16% 37,77 38,47 38,11 38,15 38,31 1.297 55.739.767
24/1/2025 38,12 38,21 +0,29% 37,59 38,23 37,96 37,95 38,21 1.027 46.152.964
23/1/2025 37,90 38,10 +1,06% 37,90 38,69 38,37 38,10 38,25 1.156 44.963.429
22/1/2025 37,90 37,70 -0,68% 37,70 38,30 37,99 37,70 37,96 1.219 50.202.446
21/1/2025 36,68 37,96 +3,66% 36,62 38,02 37,55 37,76 37,96 1.410 53.643.498
20/1/2025 36,63 36,62 +0,33% 36,40 36,82 36,62 36,62 36,75 1.418 55.612.292
17/1/2025 37,32 36,50 -1,86% 36,39 37,63 37,08 36,50 36,79 1.494 57.328.811
16/1/2025 37,65 37,19 -0,72% 37,19 37,89 37,51 37,19 37,61 1.043 41.683.583
15/1/2025 36,45 37,46 +2,83% 36,45 37,71 37,17 37,46 37,68 1.391 46.686.157
14/1/2025 36,53 36,43 +0,03% 36,33 36,79 36,52 36,42 36,79 1.276 44.161.129
13/1/2025 36,42 36,42 +0,03% 35,78 36,56 36,27 36,42 36,58 1.225 47.271.918
10/1/2025 36,58 36,41 -0,11% 36,24 36,68 36,45 36,40 36,41 1.137 47.126.427
9/1/2025 36,51 36,45 -0,74% 36,20 36,83 36,55 36,45 36,83 1.061 44.038.148
8/1/2025 37,15 36,72 -0,76% 36,50 37,50 36,73 36,52 36,72 1.784 53.966.189
7/1/2025 36,17 37,00 +2,13% 36,01 37,07 36,80 36,95 37,00 1.587 54.515.066
6/1/2025 35,27 36,23 +2,06% 35,00 36,48 35,93 35,95 36,23 2.103 71.455.966
3/1/2025 36,02 35,50 -1,39% 35,50 36,32 35,86 35,49 35,70 2.130 63.883.727
2/1/2025 36,55 36,00 -0,96% 36,00 36,70 36,30 36,00 36,32 3.029 72.536.433
30/12/2024 36,72 36,35 -0,98% 36,35 36,79 36,50 36,35 36,60 1.423 45.181.440
27/12/2024 36,70 36,71 +0,30% 36,45 36,96 36,71 36,57 36,71 1.274 48.611.608
26/12/2024 37,14 36,60 -2,11% 36,60 37,41 36,86 36,60 36,67 1.757 58.521.747
23/12/2024 37,01 37,39 +0,78% 36,62 38,04 37,03 37,00 37,39 1.867 62.107.588
20/12/2024 37,97 37,10 -1,90% 36,84 38,02 37,27 37,10 37,16 1.928 66.928.900
19/12/2024 38,02 37,82 -0,63% 37,68 38,17 37,94 37,82 38,15 1.541 49.860.476
18/12/2024 38,23 38,06 +0,03% 37,61 39,11 38,53 37,93 38,06 1.543 66.603.338
17/12/2024 38,60 38,05 -0,91% 37,98 38,71 38,32 38,05 38,25 2.612 65.078.105
16/12/2024 38,54 38,40 -0,21% 38,10 39,00 38,50 38,10 38,40 1.592 62.130.577
13/12/2024 39,78 38,48 -2,80% 38,48 39,79 39,16 38,47 38,92 1.165 57.569.694
12/12/2024 40,00 39,59 -1,62% 39,59 40,80 40,13 39,59 39,90 1.213 56.149.860
11/12/2024 38,86 40,24 +3,63% 38,86 40,51 39,69 40,24 40,33 1.340 57.674.416
10/12/2024 39,02 38,83 0,00% 38,83 39,56 39,21 38,83 39,20 1.340 60.371.548
9/12/2024 39,62 38,83 -1,07% 38,81 39,70 39,06 38,83 39,18 1.188 59.588.865
6/12/2024 39,69 39,25 -0,58% 39,04 39,69 39,27 39,10 39,25 1.368 56.176.846
5/12/2024 39,90 39,48 -0,78% 39,38 40,21 39,78 39,48 39,85 1.630 53.771.753
4/12/2024 39,08 39,79 +1,63% 39,04 40,00 39,58 39,79 39,99 1.973 70.822.298
3/12/2024 37,91 39,15 +3,49% 37,81 39,15 38,55 38,66 39,15 1.845 70.795.202
2/12/2024 37,83 37,83 +0,21% 37,36 37,99 37,66 37,75 37,83 2.145 65.751.911
29/11/2024 37,67 37,75 -0,13% 37,00 37,86 37,46 37,75 37,88 1.357 61.887.881
28/11/2024 38,15 37,80 -1,74% 37,35 38,47 37,67 37,51 37,80 1.476 59.303.547
27/11/2024 38,94 38,47 -0,77% 38,20 39,26 38,57 38,20 38,47 1.024 48.996.368
26/11/2024 38,60 38,77 +0,83% 38,44 39,33 38,98 38,77 38,99 1.365 60.425.983
25/11/2024 38,54 38,45 -0,10% 38,34 38,78 38,52 38,45 38,59 1.194 50.052.604
22/11/2024 38,45 38,49 +0,47% 38,17 38,59 38,31 38,47 38,49 1.342 49.237.360
21/11/2024 38,92 38,31 -1,01% 38,31 38,92 38,57 38,31 38,50 1.203 47.925.407
19/11/2024 38,78 38,70 +0,29% 38,45 39,17 38,92 38,70 38,88 1.317 43.713.094
18/11/2024 38,40 38,59 +0,08% 38,21 38,87 38,48 38,59 38,65 1.303 58.411.438
14/11/2024 38,77 38,56 -0,10% 38,13 38,77 38,45 38,39 38,56 1.110 50.956.016
13/11/2024 39,21 38,60 +0,05% 38,60 39,46 38,95 38,60 38,98 1.033 50.858.775
12/11/2024 38,80 38,58 -0,57% 38,57 39,79 39,29 38,57 38,71 1.356 77.426.281
11/11/2024 38,58 38,80 +0,96% 38,40 39,07 38,67 38,54 38,80 1.374 59.344.356
8/11/2024 38,28 38,43 +0,39% 38,00 38,65 38,30 38,40 38,43 1.211 53.340.861
7/11/2024 38,46 38,28 +0,21% 38,08 38,70 38,37 38,27 38,28 937 49.268.031
6/11/2024 38,00 38,20 +0,13% 37,71 38,65 38,23 38,20 38,56 1.406 58.551.548
5/11/2024 37,60 38,15 +2,11% 37,41 38,18 37,80 38,10 38,15 1.188 50.096.881
4/11/2024 38,01 37,36 -1,89% 37,35 38,28 37,73 37,36 37,59 1.620 63.060.587
1/11/2024 38,15 38,08 +0,21% 37,68 38,29 38,01 37,92 38,08 1.381 52.447.703
31/10/2024 38,50 38,00 -1,94% 38,00 39,05 38,42 37,99 38,00 1.156 50.688.122
30/10/2024 38,49 38,75 +0,54% 38,47 38,93 38,73 38,70 38,75 765 36.332.406
29/10/2024 38,60 38,54 -0,59% 38,41 38,87 38,59 38,45 38,54 840 34.696.382
28/10/2024 38,31 38,77 +1,49% 38,00 38,92 38,63 38,69 38,77 1.234 47.538.568
25/10/2024 38,40 38,20 0,00% 38,10 38,44 38,29 38,20 38,39 897 39.080.163
24/10/2024 37,80 38,20 +1,35% 37,60 38,47 38,09 38,20 38,47 942 60.840.596
23/10/2024 37,17 37,69 +0,99% 36,99 37,85 37,43 37,69 37,70 983 58.645.837
22/10/2024 36,91 37,32 +1,55% 36,87 37,69 37,29 37,30 37,32 1.087 56.476.317
21/10/2024 36,87 36,75 -0,24% 36,54 37,05 36,82 36,75 36,87 1.416 48.523.150
18/10/2024 37,25 36,84 -0,70% 36,60 37,30 36,83 36,84 36,89 1.133 46.017.701
17/10/2024 37,09 37,10 -0,16% 36,69 37,10 36,87 36,96 37,10 1.060 41.687.836
16/10/2024 36,95 37,16 +0,73% 36,74 37,46 37,11 37,16 37,25 1.143 54.747.976
15/10/2024 36,74 36,89 +0,35% 36,58 36,97 36,79 36,84 36,89 1.271 45.719.954
14/10/2024 36,22 36,76 +1,58% 36,16 36,81 36,56 36,70 36,76 1.799 62.337.288
11/10/2024 36,56 36,19 -1,55% 35,47 36,84 36,17 36,19 36,22 1.483 63.886.579
10/10/2024 36,82 36,76 +0,16% 36,56 37,06 36,72 36,71 36,76 1.291 54.914.730
9/10/2024 37,33 36,70 -1,42% 36,68 37,33 36,98 36,68 36,70 1.643 60.391.815
8/10/2024 37,19 37,23 +0,27% 36,75 37,43 37,23 37,18 37,23 1.237 41.349.517
7/10/2024 37,46 37,13 -0,88% 36,92 37,50 37,17 37,13 37,15 1.780 60.074.523
4/10/2024 36,99 37,46 +2,04% 36,51 37,55 37,16 37,46 37,49 1.324 60.161.926
3/10/2024 37,21 36,71 -0,89% 36,58 37,21 36,99 36,71 37,00 1.285 49.289.823
2/10/2024 36,33 37,04 +1,95% 36,25 37,24 36,95 36,91 37,04 1.840 88.848.800
1/10/2024 36,70 36,33 -0,74% 35,83 37,18 36,28 36,22 36,33 2.898 76.995.504
30/9/2024 36,46 36,60 +0,83% 36,36 37,02 36,61 36,51 36,60 1.231 53.728.836
26/9/2024 35,92 36,30 +1,26% 35,92 36,37 36,11 36,09 36,30 1.199 70.488.220
25/9/2024 35,90 35,85 +0,45% 35,52 36,34 35,94 35,85 35,96 1.159 53.418.089
24/9/2024 35,77 35,69 -0,25% 35,50 36,10 35,82 35,69 35,85 1.414 79.108.215
23/9/2024 35,31 35,78 +0,99% 35,21 35,97 35,63 35,78 35,79 1.196 66.632.419
20/9/2024 36,02 35,43 +0,28% 35,43 36,74 35,85 35,43 35,71 1.723 99.133.437
19/9/2024 35,90 35,33 -1,45% 35,33 36,15 35,67 35,33 35,57 1.212 63.077.705
18/9/2024 34,84 35,85 +3,91% 34,65 36,09 35,72 35,66 35,85 1.731 72.483.256
17/9/2024 35,00 34,50 -0,12% 34,40 35,15 34,63 34,50 34,52 1.580 41.160.823
16/9/2024 34,88 34,54 -0,49% 34,49 35,00 34,86 34,54 34,78 1.260 43.355.501
13/9/2024 34,69 34,71 +0,67% 34,48 35,07 34,89 34,71 34,90 1.235 50.938.844
12/9/2024 34,38 34,48 +0,76% 34,02 34,70 34,37 34,48 34,65 1.627 50.139.597
11/9/2024 34,50 34,22 -1,10% 34,18 34,75 34,42 34,22 34,26 1.306 43.218.035
10/9/2024 34,29 34,60 +1,17% 33,65 34,78 34,20 34,60 34,65 1.327 47.057.918
9/9/2024 34,63 34,20 -1,07% 34,20 34,78 34,41 34,20 34,30 1.466 47.342.699
6/9/2024 35,00 34,57 -1,09% 34,31 35,01 34,58 34,45 34,57 1.040 43.737.835
5/9/2024 34,75 34,95 +0,58% 34,53 35,02 34,81 34,94 34,95 1.211 42.590.877
4/9/2024 34,74 34,75 -0,23% 34,52 35,04 34,73 34,75 34,76 1.426 50.020.901
3/9/2024 34,79 34,83 +0,09% 34,50 35,07 34,85 34,80 34,83 1.691 59.760.942
2/9/2024 33,85 34,80 +2,78% 33,81 34,91 34,34 34,60 34,80 1.782 70.272.981
30/8/2024 33,77 33,86 +0,09% 33,32 33,99 33,75 33,80 33,86 1.324 44.743.642
29/8/2024 33,68 33,83 +0,24% 33,36 33,85 33,62 33,55 33,83 1.051 41.626.006
28/8/2024 33,85 33,75 -0,30% 33,51 33,94 33,75 33,75 33,88 1.393 38.652.331
27/8/2024 34,00 33,85 -0,44% 33,80 34,31 33,94 33,85 33,95 1.088 42.446.688
26/8/2024 34,13 34,00 -0,15% 33,80 34,13 33,95 33,92 34,00 1.258 42.003.733
23/8/2024 33,37 34,05 +2,84% 33,37 34,42 34,00 34,05 34,14 1.303 69.810.029
22/8/2024 33,20 33,11 -0,12% 33,00 33,43 33,25 33,11 33,31 1.519 54.543.769
21/8/2024 32,90 33,15 +0,36% 32,81 33,40 33,10 33,15 33,19 1.308 52.494.733
20/8/2024 32,85 33,03 +1,01% 32,83 33,30 33,03 32,98 33,03 1.505 70.899.227
19/8/2024 32,70 32,70 0,00% 32,44 32,90 32,73 32,70 32,83 1.403 67.656.840
16/8/2024 32,90 32,70 -1,30% 32,62 33,47 33,02 32,62 32,70 1.867 83.305.242
15/8/2024 32,85 33,13 +1,31% 32,70 33,19 32,99 33,10 33,13 1.263 68.272.890
14/8/2024 32,76 32,70 +0,21% 32,58 33,05 32,81 32,70 32,96 1.521 99.132.150
13/8/2024 31,81 32,63 +4,02% 31,77 33,14 32,54 32,63 32,80 2.090 123.722.003
12/8/2024 30,79 31,37 +1,16% 30,40 31,60 31,19 31,37 31,50 2.355 125.088.848
9/8/2024 30,55 31,01 +0,75% 29,85 31,11 30,82 31,00 31,01 2.461 196.411.995
8/8/2024 30,40 30,78 -0,06% 29,61 30,81 30,63 30,58 30,78 3.368 293.512.347
7/8/2024 30,65 30,80 -0,13% 30,31 30,93 30,74 30,71 30,80 1.531 56.469.832
6/8/2024 30,29 30,84 +0,39% 29,98 30,90 30,66 30,77 30,84 2.142 110.815.193
5/8/2024 30,55 30,72 -0,26% 30,31 30,72 30,50 30,64 30,72 2.631 57.412.008
2/8/2024 30,50 30,80 -0,26% 30,00 30,90 30,71 30,72 30,80 1.957 67.557.094
1/8/2024 30,63 30,88 +0,75% 30,63 30,95 30,77 30,88 30,91 1.637 42.515.706
31/7/2024 30,30 30,65 +1,19% 30,20 30,75 30,54 30,62 30,65 1.351 39.520.511
30/7/2024 30,27 30,29 +0,07% 30,01 30,29 30,18 30,22 30,30 1.091 32.328.814
29/7/2024 30,21 30,27 +0,13% 29,97 30,28 30,14 30,17 30,27 1.089 37.090.664
26/7/2024 30,25 30,23 +0,77% 30,05 30,38 30,25 30,21 30,23 1.503 34.812.349
25/7/2024 30,02 30,00 0,00% 29,92 30,35 30,11 30,00 30,05 1.560 44.475.539
24/7/2024 30,19 30,00 -0,83% 29,97 30,24 30,06 30,00 30,15 820 28.923.935
23/7/2024 30,46 30,25 -0,43% 30,01 30,51 30,21 30,18 30,30 1.232 31.709.694
22/7/2024 30,30 30,38 -0,23% 30,18 30,43 30,29 30,36 30,38 1.459 35.715.707
19/7/2024 30,95 30,45 -1,39% 30,25 31,04 30,51 30,26 30,45 825 24.760.201
18/7/2024 30,80 30,88 -0,03% 30,69 31,01 30,88 30,85 30,88 1.016 31.237.030
17/7/2024 30,63 30,89 +0,39% 30,63 30,90 30,76 30,72 30,89 1.693 34.631.538
16/7/2024 30,81 30,77 +0,20% 30,68 30,95 30,78 30,76 30,77 1.226 36.096.894
15/7/2024 30,70 30,71 +0,03% 30,02 30,91 30,63 30,71 30,60 1.801 43.895.843
12/7/2024 29,57 30,70 +4,10% 29,57 30,85 30,27 30,69 30,70 1.571 58.981.586
11/7/2024 29,53 29,49 -0,17% 29,33 29,60 29,46 29,49 29,52 1.230 36.101.714
10/7/2024 29,46 29,54 +0,51% 29,18 29,61 29,45 29,45 29,54 1.585 37.178.621
9/7/2024 29,59 29,39 -0,94% 29,32 30,00 29,46 29,35 29,39 1.468 37.330.455
8/7/2024 30,11 29,67 -1,23% 29,40 30,38 29,58 29,67 30,00 1.968 49.318.771
5/7/2024 30,19 30,04 -0,63% 29,73 30,33 29,96 30,00 30,04 1.672 40.755.260
4/7/2024 30,06 30,23 +0,47% 30,01 30,47 30,21 30,15 30,24 1.347 35.736.584
3/7/2024 30,15 30,09 -0,86% 30,04 30,48 30,29 30,05 30,09 1.317 45.508.556
2/7/2024 30,58 30,35 -1,14% 30,05 30,79 30,41 30,35 30,44 1.675 52.658.567
1/7/2024 30,70 30,70 -0,39% 30,40 30,79 30,65 30,58 30,70 1.600 45.557.280
28/6/2024 31,00 30,82 -0,16% 30,82 31,15 30,96 30,82 31,08 1.468 39.911.814
27/6/2024 30,57 30,87 +1,05% 30,50 30,90 30,72 30,85 30,87 1.075 37.169.567
26/6/2024 30,47 30,55 +0,99% 30,17 30,64 30,41 30,49 30,55 1.269 35.587.806
25/6/2024 30,38 30,25 -0,49% 30,10 30,43 30,26 30,25 30,53 769 28.904.514
24/6/2024 29,81 30,40 +2,29% 29,71 30,68 30,34 30,37 30,40 1.703 44.376.666
21/6/2024 29,50 29,72 +1,09% 29,45 29,86 29,63 29,69 29,72 1.330 38.208.080
20/6/2024 29,37 29,40 +0,41% 29,18 29,57 29,39 29,40 29,58 1.152 39.445.946
19/6/2024 29,25 29,28 +0,21% 29,05 29,38 29,23 29,27 29,28 958 41.029.106
18/6/2024 29,38 29,22 -0,78% 29,01 29,40 29,24 29,18 29,22 1.382 36.636.343
17/6/2024 29,69 29,45 -0,74% 29,30 29,84 29,45 29,36 29,45 1.507 39.408.813
14/6/2024 29,66 29,67 +0,41% 29,25 29,78 29,44 29,64 29,67 1.200 32.823.367
13/6/2024 29,39 29,55 +0,17% 29,26 29,70 29,52 29,55 29,66 1.033 33.193.340
12/6/2024 30,13 29,50 -1,96% 29,50 30,20 29,66 29,50 29,58 1.557 51.684.386
11/6/2024 29,83 30,09 +1,45% 29,68 30,12 29,94 30,01 30,09 1.002 33.919.897
10/6/2024 29,85 29,66 -0,60% 29,57 29,92 29,73 29,66 29,71 1.318 37.825.993
7/6/2024 30,12 29,84 -0,93% 29,71 30,12 29,94 29,84 29,88 1.014 35.047.121
6/6/2024 30,02 30,12 +0,27% 29,78 30,34 30,08 30,12 30,16 1.041 31.979.529
5/6/2024 30,16 30,04 -0,56% 29,93 30,37 30,13 30,00 30,04 923 26.920.673
4/6/2024 29,84 30,21 -0,07% 29,77 30,31 30,03 30,13 30,21 1.107 38.775.960
3/6/2024 30,35 30,23 -0,23% 29,54 30,56 30,07 30,18 30,23 2.058 54.373.770
31/5/2024 30,30 30,30 -0,33% 30,19 31,09 30,49 30,30 30,42 1.081 43.837.263
29/5/2024 30,09 30,40 +1,64% 29,87 30,40 30,21 30,29 30,40 830 29.315.425
28/5/2024 30,55 29,91 -1,68% 29,91 30,81 30,17 29,91 30,13 970 41.213.766
27/5/2024 30,32 30,42 +0,56% 29,98 30,59 30,21 30,20 30,42 1.222 40.499.656
24/5/2024 30,39 30,25 +0,43% 30,21 30,59 30,39 30,25 30,40 1.246 38.517.735
23/5/2024 30,02 30,12 +0,43% 29,51 30,17 29,76 30,12 30,16 1.485 51.487.125
22/5/2024 31,25 29,99 -4,25% 29,91 31,25 30,35 29,96 29,99 1.291 38.750.558
21/5/2024 31,20 31,32 +1,52% 30,90 31,33 31,09 31,24 31,32 985 35.491.117
20/5/2024 31,34 30,85 -1,28% 30,85 31,63 31,19 30,85 31,07 1.642 43.665.884
17/5/2024 30,76 31,25 +1,13% 30,76 31,55 31,29 31,25 31,35 1.048 36.483.510
16/5/2024 31,25 30,90 -1,59% 30,62 31,68 30,94 30,85 30,90 1.570 45.161.319
15/5/2024 28,80 31,40 +10,95% 28,80 31,48 30,33 31,40 31,44 2.614 72.978.791
14/5/2024 28,10 28,30 +0,18% 28,05 28,52 28,32 28,30 28,50 1.016 35.621.061
13/5/2024 28,53 28,25 -1,36% 28,11 28,66 28,35 28,15 28,25 2.021 54.702.972
10/5/2024 28,80 28,64 -0,90% 28,57 29,10 28,78 28,64 28,72 1.059 34.267.333
9/5/2024 29,50 28,90 -1,60% 28,70 29,50 28,94 28,74 28,90 1.847 47.632.669
8/5/2024 29,40 29,37 -0,78% 29,27 29,73 29,54 29,37 29,41 1.299 35.321.853
7/5/2024 30,00 29,60 -0,40% 29,19 30,27 29,49 29,53 29,60 1.849 50.728.413
6/5/2024 29,75 29,72 -0,97% 29,69 30,16 29,90 29,72 29,80 1.375 41.642.412
3/5/2024 29,95 30,01 -0,07% 29,80 30,28 30,07 30,00 30,01 1.260 32.970.991
2/5/2024 30,17 30,03 +0,87% 29,63 30,50 29,86 29,95 30,03 2.069 43.474.445
30/4/2024 30,00 29,77 -1,19% 29,77 30,23 30,02 29,77 29,99 1.317 32.635.039
29/4/2024 30,30 30,13 -1,15% 29,70 30,47 29,97 30,10 30,13 1.358 39.587.483
26/4/2024 29,94 30,48 +1,67% 29,94 30,48 30,28 30,30 30,48 952 27.636.013
25/4/2024 29,64 29,98 +1,11% 29,55 30,10 29,89 29,84 29,98 969 32.697.190
24/4/2024 29,25 29,65 +1,19% 29,13 29,88 29,45 29,65 29,82 1.135 33.497.165
23/4/2024 29,53 29,30 -0,81% 29,17 29,65 29,33 29,25 29,30 2.564 34.958.541
22/4/2024 29,71 29,54 -0,37% 29,38 29,88 29,56 29,54 29,70 1.675 35.745.842
19/4/2024 29,63 29,65 -0,13% 29,42 29,83 29,63 29,64 29,70 981 31.176.407
18/4/2024 29,71 29,69 -0,03% 29,38 29,91 29,58 29,69 29,73 1.326 33.688.556
17/4/2024 29,93 29,70 -0,77% 29,63 30,15 29,88 29,65 29,70 1.336 39.007.853
16/4/2024 30,36 29,93 -1,19% 29,84 30,36 30,06 29,91 29,93 1.378 43.864.707
15/4/2024 30,60 30,29 -1,21% 30,19 30,77 30,53 30,29 30,37 1.291 47.630.188
12/4/2024 30,97 30,66 -0,58% 30,46 31,19 30,82 30,66 30,67 1.366 46.118.598
11/4/2024 30,98 30,84 -0,03% 30,63 31,07 30,86 30,84 31,00 1.228 35.461.888
10/4/2024 31,18 30,85 -1,12% 30,85 31,28 31,10 30,85 31,00 1.437 37.848.813
9/4/2024 31,25 31,20 -0,26% 30,88 31,50 31,10 31,20 31,22 1.226 31.794.868
8/4/2024 31,30 31,28 +0,48% 31,03 31,53 31,18 31,26 31,28 1.392 39.800.990
5/4/2024 31,50 31,13 -1,42% 31,13 31,66 31,42 31,13 31,40 1.033 32.668.032
4/4/2024 31,32 31,58 +0,89% 31,26 31,88 31,58 31,24 31,58 1.164 44.220.629
3/4/2024 31,00 31,30 +0,03% 30,85 31,45 31,25 31,30 31,33 1.300 34.707.237
2/4/2024 30,86 31,29 +1,03% 30,70 31,39 31,04 31,29 31,39 1.482 43.995.425
1/4/2024 31,00 30,97 -0,74% 30,70 31,12 30,93 30,88 30,97 1.581 49.950.208
28/3/2024 31,55 31,20 -1,20% 31,20 31,70 31,44 31,20 31,33 1.668 49.672.809
27/3/2024 31,17 31,58 +1,81% 31,12 31,68 31,39 31,51 31,58 1.113 38.053.096
26/3/2024 30,85 31,02 +0,06% 30,85 31,40 31,17 31,02 31,28 1.272 33.771.531
25/3/2024 31,07 31,00 -0,58% 30,78 31,25 30,97 30,89 31,00 1.378 38.651.649
22/3/2024 31,25 31,18 -0,38% 30,80 31,28 30,99 31,00 31,18 908 31.414.424
21/3/2024 31,67 31,30 -1,45% 31,06 31,85 31,38 31,18 31,30 1.115 33.920.273
20/3/2024 31,37 31,76 +0,83% 31,37 31,85 31,66 31,51 31,76 1.208 40.925.473
19/3/2024 31,05 31,50 +1,35% 30,89 31,50 31,24 31,38 31,50 998 35.186.350
18/3/2024 30,65 31,08 +1,30% 30,53 31,11 30,79 30,99 31,08 1.556 41.063.045
15/3/2024 30,82 30,68 -0,78% 30,60 31,00 30,76 30,60 30,68 1.344 36.494.546
14/3/2024 30,68 30,92 +0,52% 30,62 31,00 30,78 30,82 30,92 1.022 33.470.495
13/3/2024 31,09 30,76 -0,68% 29,36 31,20 30,74 30,76 30,93 1.714 69.018.548
12/3/2024 30,95 30,97 -0,06% 30,49 31,32 31,01 30,97 31,26 1.728 49.758.695
11/3/2024 31,10 30,99 -0,99% 30,58 31,28 31,01 30,91 30,99 1.583 45.274.985
8/3/2024 30,87 31,30 +1,69% 30,25 31,30 30,74 0,00 0,00 1.983 65.388.664
7/3/2024 29,23 30,78 +4,94% 29,23 30,93 30,42 30,77 30,78 2.047 78.016.340
6/3/2024 28,74 29,33 +2,16% 28,57 29,42 29,17 29,03 29,33 1.791 60.458.350
5/3/2024 28,50 28,71 +0,74% 28,35 28,71 28,55 28,55 28,71 1.324 34.079.743
4/3/2024 28,61 28,50 -0,45% 28,31 28,82 28,53 28,49 28,50 1.819 52.551.704
1/3/2024 28,56 28,63 +0,17% 28,26 28,64 28,47 28,44 28,63 1.916 54.488.453
29/2/2024 29,12 28,58 -1,89% 28,33 29,12 28,53 28,58 28,59 1.815 58.189.193
28/2/2024 27,74 29,13 +6,86% 27,74 29,43 28,84 29,00 29,13 2.785 109.876.642
27/2/2024 26,86 27,26 +1,60% 26,82 27,72 27,33 27,26 27,57 1.348 44.119.993
26/2/2024 26,75 26,83 -0,04% 26,65 26,94 26,77 26,83 26,86 1.807 42.868.202
23/2/2024 26,63 26,84 -0,59% 26,61 26,97 26,77 0,00 0,00 1.345 34.609.073
22/2/2024 26,38 27,00 +2,27% 26,18 27,00 26,45 26,74 27,00 1.598 42.976.253
21/2/2024 26,28 26,40 +0,72% 26,18 26,40 26,29 26,23 26,40 1.614 37.874.978
20/2/2024 26,00 26,21 +1,31% 25,91 26,49 26,26 26,21 26,37 1.517 35.678.817
19/2/2024 26,08 25,87 -1,07% 25,83 26,13 25,98 25,87 25,95 1.790 48.641.424
16/2/2024 26,16 26,15 -0,83% 25,75 26,40 26,01 26,15 26,21 2.061 57.170.815
15/2/2024 25,91 26,37 +2,05% 25,83 26,44 26,15 26,25 26,37 1.695 55.530.859
14/2/2024 26,65 25,84 -2,67% 25,60 26,65 25,97 25,83 25,84 2.586 62.620.724
9/2/2024 26,49 26,55 +0,23% 26,41 26,90 26,65 0,00 0,00 2.054 43.461.411
8/2/2024 27,65 26,49 -3,71% 26,23 27,70 26,58 26,49 26,50 2.793 74.893.276
7/2/2024 27,40 27,51 +0,44% 27,40 27,78 27,61 27,51 27,72 1.148 37.737.851
6/2/2024 27,05 27,39 +1,82% 27,04 27,49 27,35 27,39 27,49 1.255 33.506.635
5/2/2024 26,80 26,90 +0,52% 26,78 27,10 26,95 26,90 27,10 1.514 43.352.814
2/2/2024 26,78 26,76 0,00% 26,63 27,04 26,86 26,76 27,00 1.195 39.978.780
1/2/2024 26,68 26,76 -0,45% 26,63 27,05 26,84 26,76 26,91 1.720 37.518.251
31/1/2024 26,55 26,88 +1,24% 26,41 26,96 26,73 26,72 26,88 1.281 35.633.276
30/1/2024 27,00 26,55 -1,85% 26,40 27,05 26,64 26,50 26,55 1.433 33.005.289
29/1/2024 26,82 27,05 +0,19% 26,75 27,05 26,88 26,84 27,05 1.194 33.081.637
26/1/2024 27,11 27,00 -0,55% 26,79 27,28 26,99 26,92 27,00 1.635 38.819.593
25/1/2024 27,53 27,15 -0,73% 27,15 27,65 27,28 27,15 27,22 1.034 27.539.605
24/1/2024 27,42 27,35 -0,87% 27,09 27,68 27,33 27,35 27,63 1.235 37.307.018
23/1/2024 27,52 27,59 +0,29% 27,20 27,65 27,43 27,50 27,59 1.661 36.390.103
22/1/2024 27,73 27,51 -0,79% 27,50 27,85 27,68 27,51 27,73 1.460 36.076.438
19/1/2024 27,46 27,73 +0,76% 27,36 27,82 27,59 27,73 27,81 1.282 32.477.184
18/1/2024 27,11 27,52 +1,66% 27,00 27,52 27,21 27,38 27,52 1.095 29.978.240
17/1/2024 27,27 27,07 -0,62% 26,85 27,31 27,03 26,93 27,07 1.588 44.651.540
16/1/2024 27,77 27,24 -2,85% 27,05 27,77 27,33 27,24 27,38 1.646 40.959.620
15/1/2024 27,50 28,04 +1,41% 27,15 28,04 27,50 27,90 28,04 1.874 52.640.318
12/1/2024 27,85 27,65 +0,33% 27,28 27,96 27,54 27,51 27,65 1.559 39.429.674
11/1/2024 28,07 27,56 -1,43% 27,52 28,30 27,71 27,56 27,75 1.184 38.012.612
10/1/2024 28,46 27,96 -1,13% 27,90 28,49 28,10 27,96 28,01 1.473 35.633.846
9/1/2024 28,63 28,28 -1,08% 28,28 28,70 28,41 28,28 28,43 1.520 34.234.410
8/1/2024 28,56 28,59 +0,56% 28,32 28,80 28,55 28,50 28,59 1.366 36.361.280
5/1/2024 28,45 28,43 +0,32% 28,18 28,62 28,49 28,43 28,49 1.126 34.287.844
4/1/2024 28,69 28,34 -0,74% 28,20 28,69 28,40 28,34 28,37 1.197 33.559.411
3/1/2024 28,58 28,55 -0,70% 28,49 28,96 28,77 28,55 28,77 1.251 31.662.286
2/1/2024 28,74 28,75 -1,17% 28,45 28,75 28,58 28,46 28,75 1.759 45.168.515
28/12/2023 28,75 29,09 -1,05% 28,68 29,09 28,87 28,89 29,09 1.016 30.152.006
27/12/2023 29,00 29,40 +1,07% 28,85 29,40 29,14 29,37 29,40 1.084 37.422.740
26/12/2023 29,18 29,09 -0,31% 28,77 29,20 28,99 28,88 29,09 1.297 41.070.044
22/12/2023 28,60 29,18 +2,10% 28,58 29,18 28,85 29,10 29,18 1.332 44.585.889
21/12/2023 28,32 28,58 +0,81% 28,22 28,63 28,46 28,42 28,58 1.160 36.894.314
20/12/2023 28,65 28,35 -1,05% 27,77 28,68 28,11 28,14 28,35 1.688 49.893.352
19/12/2023 28,57 28,65 +0,28% 28,39 28,84 28,53 28,40 28,65 1.339 33.408.022
18/12/2023 28,71 28,57 +0,92% 28,29 28,94 28,51 28,45 28,57 1.570 45.740.711
15/12/2023 28,19 28,31 +0,43% 28,17 28,58 28,38 28,31 28,32 1.197 33.538.937
14/12/2023 28,42 28,19 -0,84% 28,16 28,80 28,45 28,19 28,39 1.595 42.541.664
13/12/2023 28,25 28,43 +1,17% 27,66 28,43 28,00 28,21 28,43 1.142 35.846.808
12/12/2023 28,13 28,10 -0,53% 28,03 28,46 28,23 28,10 28,32 825 28.018.270
11/12/2023 28,14 28,25 -0,70% 27,89 28,42 28,16 28,04 28,25 1.335 38.293.863
8/12/2023 28,55 28,45 -0,59% 28,13 28,55 28,26 28,21 28,45 991 33.265.721
7/12/2023 28,88 28,62 -0,45% 28,41 28,88 28,65 28,40 28,62 987 29.177.562
6/12/2023 28,80 28,75 -0,59% 28,52 28,90 28,70 28,70 28,75 812 36.425.399
5/12/2023 28,69 28,92 +1,47% 28,52 29,20 28,91 28,70 28,92 1.252 51.573.898
4/12/2023 28,49 28,50 +0,25% 28,05 28,75 28,50 28,55 28,68 1.529 48.495.704
1/12/2023 28,00 28,43 +1,25% 27,62 28,43 27,95 28,32 28,43 2.103 62.919.864
30/11/2023 27,71 28,08 +0,86% 27,61 28,10 27,86 27,80 28,08 996 36.491.395
29/11/2023 28,01 27,84 -0,39% 27,59 28,15 27,82 27,62 27,84 981 31.898.996
28/11/2023 27,62 27,95 +1,19% 27,62 28,17 27,94 27,95 28,12 1.212 33.198.125
27/11/2023 27,66 27,62 -0,61% 27,25 27,88 27,67 27,62 27,77 970 29.974.261
24/11/2023 27,84 27,79 -0,18% 27,24 27,98 27,54 27,54 27,79 993 33.095.509
23/11/2023 27,53 27,84 +0,87% 27,23 28,19 27,85 27,83 27,88 1.297 37.034.565
22/11/2023 27,14 27,60 +1,51% 27,02 27,60 27,37 27,25 27,60 989 34.087.735
21/11/2023 27,27 27,19 -0,77% 26,87 27,37 27,18 27,10 27,19 1.365 35.439.521
20/11/2023 27,20 27,40 +0,55% 27,04 27,47 27,29 27,27 27,40 1.351 35.270.247
17/11/2023 28,17 27,25 -3,64% 27,14 28,23 27,58 27,17 27,37 1.700 47.872.555
16/11/2023 27,78 28,28 +1,07% 27,74 28,28 28,04 28,28 28,29 1.398 51.110.421
14/11/2023 27,57 27,98 +1,89% 27,51 28,09 27,82 27,90 27,98 1.099 43.697.388
13/11/2023 27,42 27,46 +1,37% 27,35 27,67 27,49 27,46 27,55 1.323 40.033.588
10/11/2023 26,76 27,09 +2,00% 26,76 27,48 27,07 27,09 27,41 1.356 52.639.169
9/11/2023 26,84 26,56 -1,63% 26,56 27,06 26,79 26,56 26,80 1.140 31.208.107
8/11/2023 27,01 27,00 -0,52% 26,70 27,10 26,91 26,95 27,00 986 33.420.053
7/11/2023 26,56 27,14 +2,76% 26,50 27,39 27,04 27,00 27,14 1.290 43.441.018
6/11/2023 26,01 26,41 +0,84% 25,97 26,59 26,22 26,41 26,57 1.453 45.689.611
3/11/2023 25,62 26,19 +2,59% 25,54 26,19 25,89 25,97 26,19 1.161 41.665.992
1/11/2023 25,21 25,53 +1,19% 25,09 25,67 25,51 25,53 25,59 1.454 32.593.561
31/10/2023 25,26 25,23 -0,08% 24,87 25,40 25,08 25,07 25,23 1.447 34.311.850
30/10/2023 25,26 25,25 -0,20% 25,09 25,49 25,25 25,18 25,25 1.211 33.670.747
27/10/2023 25,78 25,30 -1,63% 25,30 25,92 25,56 25,30 25,35 1.010 24.972.011
26/10/2023 25,91 25,72 -0,69% 25,72 26,07 25,92 25,72 25,93 1.039 27.333.257
25/10/2023 25,50 25,90 +2,01% 25,43 26,23 25,91 25,90 25,91 1.257 29.566.605
24/10/2023 25,33 25,39 +0,51% 25,33 25,86 25,55 25,39 25,46 967 31.638.775
23/10/2023 25,38 25,26 -0,36% 25,01 25,58 25,37 25,26 25,27 1.169 37.146.486
20/10/2023 25,35 25,35 -0,74% 25,35 25,77 25,53 25,35 25,62 1.187 27.895.491
19/10/2023 25,45 25,54 0,00% 25,07 25,78 25,56 25,50 25,54 1.068 30.048.346
18/10/2023 25,77 25,54 -1,20% 25,26 25,85 25,51 25,54 25,60 1.236 35.220.240
17/10/2023 25,95 25,85 -0,54% 25,77 26,11 25,93 25,85 26,00 1.006 31.819.385
16/10/2023 25,85 25,99 +0,58% 25,75 26,16 25,97 25,99 26,00 1.217 37.415.527
13/10/2023 26,15 25,84 -1,37% 25,50 26,28 25,92 25,84 25,86 1.618 44.690.487
11/10/2023 26,27 26,20 0,00% 26,13 26,34 26,21 26,20 26,24 1.062 27.964.152
10/10/2023 26,39 26,20 -0,46% 26,20 26,80 26,54 26,20 26,52 896 31.581.666
9/10/2023 26,32 26,32 -0,30% 26,13 26,59 26,38 26,32 26,54 1.318 34.529.137
6/10/2023 26,31 26,40 +0,61% 26,01 26,80 26,46 26,37 26,40 1.170 32.245.590
5/10/2023 26,29 26,24 -0,98% 26,15 26,62 26,34 26,23 26,37 955 33.751.067
4/10/2023 26,04 26,50 +1,77% 25,92 26,50 26,20 26,38 26,50 1.088 30.107.201
3/10/2023 26,10 26,04 -0,91% 25,92 26,59 26,12 26,00 26,04 1.526 42.329.867
2/10/2023 26,27 26,28 -0,23% 25,90 26,51 26,29 26,25 26,28 2.323 47.337.008
29/9/2023 26,58 26,34 -1,79% 26,19 26,84 26,42 26,34 26,45 1.180 38.357.900
28/9/2023 26,50 26,82 +1,90% 26,32 27,00 26,66 26,81 26,82 1.016 30.224.724
27/9/2023 26,90 26,32 -2,48% 26,20 26,94 26,50 26,32 26,47 1.294 36.869.783
26/9/2023 27,14 26,99 -0,66% 26,75 27,22 26,92 26,87 26,99 1.126 37.641.110
25/9/2023 27,00 27,17 +0,63% 26,92 27,31 27,13 27,07 27,17 1.139 40.063.507
22/9/2023 27,16 27,00 -0,92% 26,68 27,38 26,99 26,92 27,00 1.071 34.319.403
21/9/2023 27,26 27,25 -0,84% 26,86 27,37 27,15 27,19 27,25 1.497 40.316.062
20/9/2023 27,14 27,48 +1,14% 26,98 27,48 27,25 27,32 27,48 1.555 35.964.539
19/9/2023 27,03 27,17 -0,07% 26,87 27,33 27,13 27,16 27,25 1.274 33.587.032
18/9/2023 27,29 27,19 +0,70% 26,87 27,33 27,11 27,04 27,19 1.614 38.601.056
15/9/2023 27,03 27,00 -0,52% 26,63 27,17 26,89 26,78 27,00 1.245 36.522.380
14/9/2023 27,01 27,14 +1,08% 26,82 27,28 27,00 27,01 27,14 1.198 38.666.623
13/9/2023 26,70 26,85 +0,19% 26,63 27,09 26,88 26,85 27,01 1.361 48.462.904
12/9/2023 26,56 26,80 +0,90% 26,40 26,80 26,55 26,80 26,81 1.200 41.669.435
11/9/2023 26,12 26,56 +1,92% 26,08 26,62 26,41 26,56 26,58 1.440 44.237.693
8/9/2023 26,03 26,06 -0,50% 25,69 26,21 26,02 26,06 26,16 1.249 34.234.510
6/9/2023 26,00 26,19 +0,34% 25,72 26,23 26,00 26,12 26,19 1.517 42.429.977
5/9/2023 26,00 26,10 +0,38% 25,65 26,11 25,91 26,03 26,10 1.464 38.156.431
4/9/2023 26,03 26,00 0,00% 25,88 26,20 26,04 25,99 26,00 1.418 45.346.718
1/9/2023 26,10 26,00 -0,27% 25,75 26,50 25,97 25,99 26,00 2.452 76.556.149
31/8/2023 26,83 26,07 -1,81% 26,03 26,83 26,24 26,07 26,08 1.458 43.300.843
30/8/2023 27,00 26,55 -1,74% 26,55 27,05 26,72 26,55 26,65 1.516 40.467.951
29/8/2023 26,90 27,02 +0,30% 26,70 27,13 26,95 27,02 27,05 1.312 43.998.689
28/8/2023 27,00 26,94 -0,55% 26,44 27,00 26,71 26,87 26,94 1.405 42.302.048
25/8/2023 27,05 27,09 0,00% 26,55 27,09 26,83 27,09 27,10 1.035 34.302.330
24/8/2023 26,60 27,09 +1,69% 26,41 27,25 26,93 27,09 27,11 1.065 42.462.923
23/8/2023 26,50 26,64 +0,19% 26,36 26,87 26,52 26,61 26,64 1.048 39.638.840
22/8/2023 26,60 26,59 -0,15% 26,35 26,73 26,58 26,58 26,59 1.120 42.290.951
21/8/2023 27,10 26,63 -3,16% 26,34 27,10 26,61 26,63 26,70 1.862 53.093.774
18/8/2023 27,10 27,50 +1,14% 26,97 27,54 27,31 27,43 27,50 1.471 49.803.505
17/8/2023 26,78 27,19 +0,74% 26,71 27,32 27,02 27,11 27,19 1.268 50.843.211
16/8/2023 27,24 26,99 -1,42% 26,83 27,47 27,17 26,99 27,00 1.604 51.770.765
15/8/2023 27,64 27,38 -1,23% 27,25 27,75 27,54 27,38 27,50 1.385 67.830.507
14/8/2023 27,70 27,72 -1,70% 27,22 28,25 27,75 27,70 27,72 1.975 77.805.955
11/8/2023 28,41 28,20 +2,25% 27,80 28,80 28,14 28,04 28,20 1.559 64.169.317
10/8/2023 27,48 27,58 +0,55% 27,34 27,59 27,46 27,50 27,58 923 36.516.903
9/8/2023 27,58 27,43 -1,05% 27,18 27,65 27,42 27,43 27,45 1.004 34.986.020
8/8/2023 27,82 27,72 -0,47% 27,53 27,82 27,69 27,64 27,72 1.094 33.924.886
7/8/2023 27,72 27,85 +0,47% 27,70 28,20 27,95 27,85 27,92 1.753 90.151.692
4/8/2023 27,76 27,72 -0,40% 27,64 28,13 27,86 27,72 27,86 986 31.626.796
3/8/2023 28,15 27,83 -1,14% 27,61 28,55 27,92 27,69 27,83 1.304 47.760.739
2/8/2023 28,14 28,15 +0,54% 27,68 28,22 28,04 28,14 28,15 1.277 38.813.959
1/8/2023 28,60 28,00 -2,17% 27,86 28,60 28,18 28,00 28,21 3.078 108.769.671
31/7/2023 29,28 28,62 -2,22% 28,62 29,63 29,01 28,62 28,77 1.445 46.545.504
28/7/2023 29,12 29,27 +0,58% 28,89 29,28 29,07 29,26 29,28 806 23.142.444
27/7/2023 29,02 29,10 -0,61% 28,90 29,21 29,05 28,96 29,10 634 25.552.302
26/7/2023 29,18 29,28 -0,03% 28,80 29,28 29,00 29,17 29,28 1.081 29.151.133
25/7/2023 28,71 29,29 +0,65% 28,71 29,35 29,20 29,15 29,29 947 35.403.420
24/7/2023 29,12 29,10 0,00% 28,75 29,20 28,92 28,88 29,10 1.153 35.699.969
21/7/2023 28,60 29,10 +2,36% 28,60 29,10 28,92 28,92 29,10 882 30.212.986
20/7/2023 28,47 28,43 -0,11% 28,43 28,83 28,59 28,43 28,50 899 27.027.891
19/7/2023 29,04 28,46 -1,25% 28,43 29,04 28,61 28,46 28,63 798 28.198.854
18/7/2023 28,83 28,82 -0,03% 28,70 29,08 28,90 28,82 28,91 860 35.232.236
17/7/2023 28,60 28,83 +0,14% 28,55 29,02 28,86 28,83 29,00 1.144 37.249.691
14/7/2023 28,96 28,79 -0,96% 28,39 29,11 28,63 28,78 28,79 1.191 39.523.128
13/7/2023 29,26 29,07 -0,14% 28,90 29,39 29,08 28,90 29,07 1.028 33.704.517
12/7/2023 29,15 29,11 -0,07% 29,10 29,39 29,22 29,11 29,19 1.111 45.535.108
11/7/2023 29,33 29,13 -1,09% 28,65 29,50 29,02 29,01 29,13 1.179 41.239.631
10/7/2023 29,14 29,45 +1,20% 28,94 29,70 29,43 29,40 29,45 1.387 45.744.149
7/7/2023 28,75 29,10 +1,43% 28,41 29,10 28,95 29,02 29,10 1.074 33.975.270
6/7/2023 28,82 28,69 -0,03% 28,30 28,90 28,69 28,69 28,71 1.020 33.776.503
5/7/2023 28,81 28,70 0,00% 28,31 28,97 28,71 28,70 28,91 1.505 44.612.833
4/7/2023 28,65 28,70 +0,07% 28,43 28,88 28,68 28,70 28,80 1.227 44.855.644
3/7/2023 28,19 28,68 +1,34% 28,19 29,09 28,58 28,58 28,68 2.174 68.644.943
30/6/2023 28,34 28,30 -1,70% 27,31 28,50 28,09 28,13 28,30 1.701 64.388.219
29/6/2023 28,70 28,79 +1,12% 28,52 28,86 28,69 28,74 28,79 1.072 42.283.688
28/6/2023 28,25 28,47 +0,25% 28,20 28,67 28,46 28,46 28,47 1.742 62.900.318
27/6/2023 27,87 28,40 +2,34% 27,76 28,40 28,01 28,24 28,40 1.548 63.970.865
26/6/2023 27,74 27,75 +0,18% 27,50 28,02 27,77 27,75 27,91 1.144 36.683.219
23/6/2023 27,70 27,70 +0,25% 27,53 27,85 27,69 27,67 27,70 1.029 33.688.292
22/6/2023 27,51 27,63 +0,14% 27,28 27,64 27,46 27,33 27,63 892 29.835.337
21/6/2023 27,43 27,59 -0,18% 27,16 27,64 27,42 27,43 27,59 1.006 37.517.257
20/6/2023 27,42 27,64 +0,51% 27,19 27,64 27,39 27,24 27,64 1.319 36.486.478
19/6/2023 27,28 27,50 +0,40% 27,28 27,91 27,57 27,50 27,55 1.380 45.739.538
16/6/2023 27,21 27,39 +1,18% 26,97 27,40 27,16 27,12 27,39 963 33.433.017
15/6/2023 27,12 27,07 +0,19% 27,04 27,38 27,17 27,07 27,22 1.269 36.090.351
14/6/2023 26,79 27,02 +0,37% 26,79 27,48 27,17 27,02 27,18 1.203 42.626.212
13/6/2023 26,55 26,92 +0,75% 26,54 27,26 26,92 26,83 26,92 1.040 39.577.226
12/6/2023 27,10 26,72 -1,62% 26,36 27,29 26,90 26,54 26,72 1.414 49.220.648
9/6/2023 26,00 27,16 +6,34% 25,84 27,37 27,01 27,13 27,16 1.984 65.297.809
7/6/2023 24,47 25,54 +4,93% 24,26 25,85 25,22 25,50 25,54 1.768 62.151.469
6/6/2023 24,00 24,34 +1,04% 23,86 24,35 24,09 24,21 24,34 1.281 38.399.400
5/6/2023 23,89 24,09 +1,52% 23,73 24,10 23,91 24,00 24,09 1.526 33.688.293
2/6/2023 23,92 23,73 -0,63% 23,57 24,11 23,81 23,73 23,92 1.266 39.531.746
1/6/2023 23,91 23,88 -0,91% 23,43 24,08 23,75 23,75 23,88 2.097 53.924.411
31/5/2023 24,02 24,10 +0,42% 23,51 24,10 23,89 23,96 24,10 1.188 40.381.429
30/5/2023 23,80 24,00 +1,14% 23,66 24,05 23,84 23,83 24,00 1.195 37.517.179
29/5/2023 23,62 23,73 +0,89% 23,24 24,10 23,76 23,73 23,84 1.251 43.929.530
26/5/2023 23,59 23,52 +0,30% 23,30 23,81 23,55 23,44 23,52 954 34.586.184
25/5/2023 23,25 23,45 +1,52% 23,21 23,75 23,51 23,45 23,55 1.173 39.257.242
24/5/2023 23,32 23,10 -0,77% 22,83 23,32 23,09 23,10 23,28 1.094 29.331.823
23/5/2023 23,30 23,28 +0,17% 22,76 23,52 23,19 23,16 23,28 1.305 44.370.896
22/5/2023 23,13 23,24 +0,61% 22,87 23,30 23,06 23,13 23,24 1.578 43.686.016
19/5/2023 22,57 23,10 +2,21% 22,43 23,10 22,78 23,00 23,10 1.485 39.840.066
18/5/2023 22,93 22,60 -1,40% 22,38 22,93 22,64 22,60 22,74 2.343 51.917.999
17/5/2023 22,92 22,92 +0,53% 22,68 23,11 22,84 22,91 22,92 2.068 52.703.363
16/5/2023 23,03 22,80 -0,31% 22,80 23,62 23,17 22,80 23,02 2.189 60.850.310
15/5/2023 22,70 22,87 +0,48% 22,14 23,00 22,63 22,87 22,98 3.081 86.172.265
12/5/2023 24,20 22,76 -4,37% 22,44 24,27 22,88 22,76 22,79 4.921 123.782.720
11/5/2023 23,89 23,80 -0,29% 23,76 24,17 23,90 23,80 23,88 1.281 33.367.474
10/5/2023 23,60 23,87 +0,80% 23,45 23,87 23,66 23,85 23,87 1.536 33.220.380
9/5/2023 23,57 23,68 -0,13% 23,36 23,70 23,51 23,53 23,68 1.662 37.390.192
8/5/2023 23,88 23,71 -0,38% 23,38 24,15 23,62 23,64 23,71 1.898 46.514.994
5/5/2023 23,50 23,80 +1,28% 23,45 24,08 23,79 23,80 23,86 1.692 34.927.572
4/5/2023 24,25 23,50 -3,49% 23,33 24,46 23,68 23,50 23,51 1.772 41.792.093
3/5/2023 24,72 24,35 -1,38% 24,14 24,79 24,40 24,31 24,35 1.341 35.707.301
2/5/2023 25,14 24,69 -1,79% 24,52 25,30 24,76 24,68 24,70 1.835 46.491.338
28/4/2023 25,22 25,14 -0,32% 24,83 25,42 25,13 25,05 25,14 777 28.161.318
27/4/2023 24,91 25,22 +1,78% 24,80 25,28 25,04 25,00 25,22 880 26.925.139
26/4/2023 24,45 24,78 -0,88% 24,38 24,96 24,69 24,78 24,86 851 24.469.498
25/4/2023 24,60 25,00 +1,26% 24,44 25,00 24,62 24,62 25,00 925 29.014.689
24/4/2023 24,65 24,69 +1,90% 24,44 24,78 24,60 24,60 24,69 1.117 30.054.280
20/4/2023 24,52 24,23 -1,50% 24,18 24,68 24,35 24,23 24,40 917 26.444.349
19/4/2023 24,20 24,60 +1,03% 24,10 24,71 24,46 24,60 24,67 922 28.794.170
18/4/2023 24,40 24,35 +0,16% 24,21 24,68 24,40 24,26 24,35 959 28.659.060
17/4/2023 24,20 24,31 +1,21% 24,12 24,47 24,26 24,19 24,31 1.238 35.073.318
14/4/2023 24,01 24,02 +1,01% 23,57 24,17 23,90 24,02 24,20 1.032 29.286.986
13/4/2023 23,98 23,78 -0,83% 23,65 24,23 23,97 23,78 24,00 847 26.558.874
12/4/2023 23,95 23,98 +0,93% 23,62 24,16 23,88 23,98 23,99 1.150 34.565.558
11/4/2023 23,73 23,76 +0,42% 23,55 24,07 23,79 23,76 23,83 1.362 39.671.707
10/4/2023 23,43 23,66 +0,55% 23,30 23,73 23,52 23,65 23,66 1.203 37.134.548
6/4/2023 23,10 23,53 +1,20% 23,04 23,53 23,30 23,32 23,53 989 29.618.678
5/4/2023 23,47 23,25 -0,43% 23,01 23,64 23,14 23,06 23,25 1.367 31.784.013
4/4/2023 22,76 23,35 +1,79% 22,75 23,46 23,22 23,30 23,35 1.151 38.312.877
3/4/2023 23,40 22,94 -2,59% 22,61 23,46 22,82 22,81 22,94 2.588 63.677.260
31/3/2023 23,62 23,55 -0,67% 23,30 24,00 23,57 23,55 23,66 1.211 31.377.653
30/3/2023 23,98 23,71 -0,55% 23,41 23,98 23,63 23,71 23,85 1.001 30.938.737
29/3/2023 24,07 23,84 -0,25% 23,06 24,27 23,47 23,81 23,84 1.308 34.420.906
28/3/2023 23,88 23,90 0,00% 23,53 24,11 23,83 23,90 24,01 974 29.326.296
27/3/2023 24,25 23,90 -1,44% 23,74 24,52 24,02 23,89 23,90 1.052 28.166.545
24/3/2023 24,00 24,25 +1,25% 23,81 24,36 24,14 24,14 24,25 804 25.146.141
23/3/2023 24,23 23,95 -1,96% 23,77 25,04 24,19 23,95 24,12 885 31.978.709
22/3/2023 23,98 24,43 +2,43% 23,97 24,43 24,16 24,25 24,43 701 19.283.560
21/3/2023 24,24 23,85 -0,63% 23,70 24,24 23,91 23,85 23,97 1.027 23.917.081
20/3/2023 24,50 24,00 -2,04% 23,93 24,50 24,10 24,00 24,25 1.210 30.346.526
17/3/2023 24,70 24,50 -0,85% 24,30 24,78 24,47 24,42 24,50 1.209 30.840.310
16/3/2023 24,96 24,71 -1,94% 24,68 25,13 24,92 24,71 24,79 857 25.788.729
15/3/2023 24,78 25,20 +1,61% 24,45 25,20 24,75 24,97 25,20 1.383 34.041.421
14/3/2023 25,30 24,80 -1,94% 24,76 25,44 25,02 24,80 25,09 1.167 32.712.268
13/3/2023 25,97 25,29 -4,06% 25,18 25,97 25,42 25,29 25,38 1.358 39.343.071
10/3/2023 26,91 26,36 -1,35% 26,07 27,02 26,35 26,11 26,36 1.090 33.760.412
9/3/2023 26,75 26,72 +0,60% 26,61 27,02 26,82 26,72 26,88 935 33.619.610
8/3/2023 26,50 26,56 +1,49% 26,29 26,88 26,60 26,56 26,74 898 30.335.958
7/3/2023 26,10 26,17 -0,04% 25,92 26,44 26,19 26,17 26,35 995 34.165.582
6/3/2023 25,79 26,18 +1,04% 25,76 26,20 25,98 26,09 26,18 1.248 37.745.950
3/3/2023 26,15 25,91 -0,92% 25,65 26,26 25,91 25,66 25,91 1.591 45.937.762
2/3/2023 26,11 26,15 -0,34% 26,00 26,77 26,37 26,15 26,28 1.147 32.786.232
1/3/2023 26,41 26,24 -0,64% 25,64 26,45 25,93 26,10 26,24 2.688 63.330.801
28/2/2023 26,85 26,41 -2,19% 26,40 27,07 26,66 26,41 26,49 1.027 28.678.189
27/2/2023 27,04 27,00 +0,26% 26,65 27,07 26,80 26,80 27,00 995 30.339.057
24/2/2023 27,00 26,93 -0,26% 26,75 27,17 26,91 26,93 27,04 956 31.268.565
23/2/2023 26,72 27,00 +0,37% 25,64 27,30 26,86 27,00 27,04 1.347 43.218.958
22/2/2023 27,87 26,90 -3,93% 26,60 27,89 26,87 26,85 26,90 1.052 34.138.320
17/2/2023 27,56 28,00 +1,08% 26,70 28,00 27,70 27,90 28,00 2.069 56.512.978
16/2/2023 26,78 27,70 +3,17% 26,44 27,70 27,09 27,70 27,72 1.171 37.065.283
15/2/2023 26,90 26,85 -0,52% 26,55 27,11 26,87 26,82 26,85 1.109 32.490.315
14/2/2023 26,90 26,99 +1,35% 26,59 27,00 26,84 26,98 26,99 1.126 39.997.704
13/2/2023 26,60 26,63 +1,18% 26,55 27,60 27,04 26,63 26,84 1.613 53.211.277
10/2/2023 25,50 26,32 +3,22% 25,50 26,89 26,52 26,32 26,62 1.866 61.663.078
9/2/2023 26,11 25,50 -1,85% 25,25 26,30 25,53 25,25 25,50 964 34.285.287
8/2/2023 25,52 25,98 +2,16% 25,33 26,10 25,74 25,86 25,98 1.477 48.020.902
7/2/2023 25,37 25,43 -0,27% 24,95 25,70 25,25 25,43 25,75 1.395 40.693.585
6/2/2023 25,21 25,50 +1,67% 25,03 25,55 25,26 25,18 25,50 1.352 41.093.059
3/2/2023 25,70 25,08 -1,69% 24,95 25,70 25,13 25,08 25,33 1.779 49.512.318
2/2/2023 25,42 25,51 +0,79% 25,25 25,82 25,57 25,32 25,54 1.295 39.408.784
1/2/2023 25,90 25,31 -2,35% 25,21 25,90 25,51 25,31 25,61 3.526 73.379.373
31/1/2023 24,90 25,92 +3,68% 24,83 26,39 25,92 25,83 25,92 2.008 78.508.332
30/1/2023 24,30 25,00 +2,46% 24,30 25,06 24,86 25,00 25,01 1.695 51.181.894
27/1/2023 24,38 24,40 +0,58% 23,99 24,40 24,17 24,09 24,40 860 26.561.118
26/1/2023 23,95 24,26 +1,17% 23,75 24,35 24,11 24,17 24,26 1.015 31.545.185
25/1/2023 23,61 23,98 +1,22% 23,44 24,07 23,76 23,86 23,98 1.153 34.155.392
24/1/2023 23,37 23,69 +1,24% 23,25 23,74 23,54 23,57 23,69 874 28.297.591
23/1/2023 23,49 23,40 -0,51% 23,12 23,64 23,33 23,26 23,40 1.191 35.666.303
20/1/2023 23,75 23,52 -1,18% 23,37 23,97 23,62 23,50 23,52 1.014 33.747.401
19/1/2023 23,90 23,80 -0,46% 23,65 23,98 23,82 23,72 23,84 1.329 40.514.386
18/1/2023 23,55 23,91 +1,57% 23,48 24,04 23,74 23,91 24,04 884 30.805.710
17/1/2023 23,44 23,54 +0,17% 23,22 23,64 23,42 23,40 23,54 920 24.029.034
16/1/2023 23,24 23,50 +0,95% 23,05 23,50 23,21 23,17 23,50 1.230 25.220.338
13/1/2023 23,30 23,28 -0,09% 23,09 23,43 23,25 23,14 23,28 978 23.684.530
12/1/2023 23,62 23,30 -1,89% 23,30 23,74 23,53 23,30 23,45 811 24.035.108
11/1/2023 23,40 23,75 +1,76% 23,34 23,75 23,51 23,58 23,75 927 28.576.002
10/1/2023 23,08 23,34 +1,13% 22,77 23,64 23,26 23,34 23,60 930 28.485.192
9/1/2023 22,80 23,08 +0,83% 22,45 23,17 22,90 22,97 23,08 1.245 29.744.351
6/1/2023 22,50 22,89 +2,60% 22,47 22,89 22,68 22,70 22,89 904 27.583.819
5/1/2023 22,28 22,31 +0,04% 22,13 22,59 22,38 22,31 22,59 842 23.885.939
4/1/2023 22,21 22,30 +0,22% 22,08 22,73 22,36 22,19 22,30 953 28.437.812
3/1/2023 22,64 22,25 -3,26% 22,06 22,85 22,39 22,25 22,50 1.352 33.603.669
2/1/2023 23,43 23,00 -0,73% 22,51 23,65 22,80 22,89 23,00 1.514 40.103.584
29/12/2022 23,45 23,17 -1,40% 23,11 23,65 23,29 23,17 23,38 727 24.494.264
28/12/2022 22,93 23,50 +2,49% 22,72 23,50 23,14 23,32 23,50 860 24.462.121
27/12/2022 22,51 22,93 -0,22% 22,39 22,93 22,68 22,85 22,99 660 16.896.055
26/12/2022 22,89 22,98 -0,35% 22,46 23,02 22,65 22,89 22,98 672 16.082.811
23/12/2022 22,71 23,06 +2,35% 22,53 23,35 23,04 22,80 23,06 705 20.576.496
22/12/2022 22,62 22,53 -0,31% 22,43 22,96 22,60 22,53 22,80 739 21.324.422
21/12/2022 22,10 22,60 +0,98% 22,10 22,64 22,38 22,28 22,60 729 21.642.849
20/12/2022 21,36 22,38 +5,62% 21,19 22,46 22,12 22,14 22,38 1.052 36.576.909
19/12/2022 21,10 21,19 +1,29% 20,92 21,56 21,27 21,19 21,49 857 24.770.413
16/12/2022 21,08 20,92 -2,38% 20,90 21,30 21,10 20,92 21,26 938 27.172.109
15/12/2022 20,86 21,43 +3,93% 20,80 21,56 21,22 21,05 21,43 1.018 31.649.793
14/12/2022 21,24 20,62 -2,96% 20,45 21,24 20,65 20,62 20,66 1.919 46.296.324
13/12/2022 22,14 21,25 -4,06% 21,10 22,21 21,62 21,13 21,25 1.180 30.552.157
12/12/2022 22,75 22,15 -2,59% 21,92 22,78 22,16 22,15 22,27 1.332 32.518.315
9/12/2022 22,67 22,74 +0,98% 22,43 22,93 22,69 22,73 22,74 629 16.681.480
8/12/2022 22,97 22,52 -2,76% 22,52 23,22 22,76 22,52 22,75 865 23.823.092
7/12/2022 23,20 23,16 -0,73% 22,71 23,33 22,91 22,85 23,16 899 22.898.910
6/12/2022 23,24 23,33 +0,30% 22,87 23,82 23,40 23,25 23,33 1.065 33.395.146
5/12/2022 23,70 23,26 -1,77% 23,14 23,83 23,36 23,15 23,26 1.089 29.290.795
2/12/2022 24,00 23,68 -2,39% 23,47 24,20 23,69 23,68 24,00 990 28.140.180
1/12/2022 24,20 24,26 +0,46% 23,99 24,50 24,21 24,06 24,26 1.294 38.518.655
30/11/2022 23,69 24,15 +0,71% 23,60 24,19 23,90 24,05 24,15 972 29.782.471
29/11/2022 23,53 23,98 +2,43% 23,47 24,17 23,86 23,77 23,98 1.106 33.109.381
28/11/2022 23,29 23,41 +0,56% 22,75 23,59 23,40 23,41 23,60 680 22.750.373
25/11/2022 23,52 23,28 -1,52% 23,07 23,67 23,30 23,15 23,28 703 21.311.399
24/11/2022 22,94 23,64 +3,05% 22,90 23,67 23,40 23,50 23,64 695 22.897.423
23/11/2022 22,30 22,94 +3,52% 22,13 23,07 22,68 22,72 22,94 678 27.982.154
22/11/2022 22,55 22,16 -1,73% 22,15 22,71 22,37 22,16 22,46 707 24.608.652
21/11/2022 21,80 22,55 +4,64% 21,80 22,55 22,18 22,30 22,55 953 29.351.512
18/11/2022 22,20 21,55 -1,51% 21,41 22,54 21,85 21,55 21,83 1.759 28.228.324
17/11/2022 22,09 21,88 -2,97% 21,52 22,37 21,85 21,88 22,08 2.253 49.102.898
16/11/2022 22,36 22,55 -0,31% 21,91 22,56 22,17 22,05 22,55 1.217 34.098.690
14/11/2022 22,90 22,62 +0,53% 22,15 23,50 22,52 22,31 22,62 1.159 35.933.867
11/11/2022 22,34 22,50 +1,26% 22,01 23,11 22,55 22,50 22,84 1.295 51.159.632
10/11/2022 23,75 22,22 -6,44% 22,02 23,88 22,79 22,12 22,22 1.995 65.112.764
9/11/2022 24,06 23,75 -0,21% 23,75 24,43 24,14 23,75 24,09 1.074 40.380.492
8/11/2022 24,07 23,80 -0,46% 23,63 24,09 23,86 23,80 24,04 1.046 35.503.358
7/11/2022 24,63 23,91 -3,28% 23,91 24,78 24,24 23,91 24,09 1.519 45.926.395
4/11/2022 24,65 24,72 +0,24% 24,62 25,01 24,82 24,69 24,72 1.345 50.283.450
3/11/2022 23,37 24,66 +5,61% 23,16 24,76 24,43 24,65 24,66 2.207 71.769.464
1/11/2022 23,33 23,35 +1,08% 22,86 23,69 23,31 23,35 23,42 1.579 60.175.739
31/10/2022 22,09 23,10 +2,67% 21,88 23,30 22,79 23,10 23,20 1.561 58.526.521
28/10/2022 22,19 22,50 +2,65% 22,01 22,53 22,36 22,35 22,50 883 27.451.060
27/10/2022 21,41 21,92 +3,54% 21,30 22,25 21,93 21,92 22,00 819 26.888.491
26/10/2022 21,60 21,17 -1,76% 21,15 21,84 21,47 21,17 21,18 1.068 32.059.493
25/10/2022 22,11 21,55 -1,51% 21,30 22,14 21,58 21,55 21,68 1.175 34.188.514
24/10/2022 21,98 21,88 -2,37% 21,85 22,23 21,98 21,88 22,05 1.098 29.189.100
21/10/2022 21,91 22,41 +2,75% 21,86 22,46 22,23 22,21 22,41 953 28.452.838
20/10/2022 22,05 21,81 -1,09% 21,56 22,15 21,85 21,81 21,99 1.081 32.743.502
19/10/2022 22,22 22,05 -1,47% 21,80 22,43 21,94 21,96 22,05 1.188 29.796.204
18/10/2022 22,35 22,38 +1,73% 22,00 22,43 22,21 22,35 22,38 895 23.408.511
17/10/2022 21,73 22,00 +1,43% 21,67 22,46 22,12 22,00 22,10 1.061 32.548.571
14/10/2022 21,90 21,69 -0,64% 21,68 22,20 21,87 21,69 21,74 883 24.214.452
13/10/2022 21,30 21,83 +2,49% 21,12 22,22 21,79 21,83 21,90 1.219 34.414.150
11/10/2022 21,56 21,30 -1,02% 21,30 21,75 21,47 21,30 21,45 1.041 25.654.724
10/10/2022 21,48 21,52 +0,75% 21,41 21,84 21,61 21,52 21,55 1.089 27.368.011
7/10/2022 21,47 21,36 -0,19% 21,10 21,66 21,34 21,36 21,49 1.267 34.349.245
6/10/2022 21,51 21,40 -1,25% 21,35 21,82 21,56 21,40 21,44 1.218 29.531.970
5/10/2022 21,64 21,67 -0,51% 21,42 22,02 21,67 21,51 21,67 1.082 32.408.764
4/10/2022 21,76 21,78 +0,28% 21,38 22,30 21,85 21,63 21,78 1.456 44.673.137
3/10/2022 21,34 21,72 +2,89% 21,22 21,86 21,62 21,72 21,73 1.326 34.183.823
30/9/2022 21,22 21,11 -0,42% 20,92 21,38 21,18 21,11 21,19 1.961 28.885.571
29/9/2022 21,25 21,20 -0,24% 20,83 21,32 21,09 21,20 21,27 1.024 30.912.757
28/9/2022 21,38 21,25 -0,61% 21,05 21,57 21,34 21,25 21,48 841 23.772.754
27/9/2022 21,49 21,38 +0,09% 21,10 21,57 21,28 21,30 21,38 1.143 26.139.299
26/9/2022 22,03 21,36 -3,22% 21,33 22,06 21,52 21,36 21,54 1.515 36.413.054
23/9/2022 22,56 22,07 -2,35% 21,89 22,57 22,20 22,07 22,12 1.145 26.588.243
22/9/2022 22,41 22,60 +1,03% 22,04 22,68 22,32 22,59 22,60 1.060 27.053.192
21/9/2022 22,90 22,37 -2,31% 22,33 22,99 22,56 22,33 22,37 1.078 30.790.148
20/9/2022 22,65 22,90 +1,01% 22,58 23,11 22,88 22,85 22,90 1.077 30.488.535
19/9/2022 22,59 22,67 +0,13% 22,43 22,75 22,57 22,59 22,67 997 29.146.717
16/9/2022 22,20 22,64 +0,53% 22,15 22,81 22,45 22,64 22,81 1.027 29.206.113
15/9/2022 22,24 22,52 +1,21% 22,15 22,68 22,46 22,52 22,62 1.572 37.333.567
14/9/2022 21,69 22,25 +2,11% 21,25 22,35 21,98 22,25 22,30 1.169 33.481.680
13/9/2022 21,75 21,79 -0,05% 21,41 21,90 21,63 21,67 21,79 883 23.967.583
12/9/2022 21,87 21,80 0,00% 21,65 22,06 21,84 21,77 21,80 1.033 25.810.469
9/9/2022 21,29 21,80 +3,07% 21,19 22,06 21,67 21,78 21,80 1.023 24.541.349
8/9/2022 21,55 21,15 -1,86% 21,13 21,80 21,36 21,15 21,30 1.270 29.245.101
6/9/2022 21,89 21,55 -2,44% 21,22 21,89 21,44 21,50 21,55 1.447 34.819.125
5/9/2022 22,07 22,09 +0,09% 21,87 22,29 22,05 21,92 22,09 1.370 31.655.189
2/9/2022 21,72 22,07 +2,56% 21,72 22,29 22,07 21,91 22,07 1.400 40.625.360
1/9/2022 20,98 21,52 -3,24% 20,76 21,75 21,50 21,52 21,68 1.963 50.777.049
30/8/2022 22,47 22,24 -1,02% 22,13 22,59 22,37 22,20 22,24 1.458 37.305.635
29/8/2022 22,04 22,47 +2,42% 21,85 22,47 22,26 22,41 22,47 1.580 38.935.752
26/8/2022 22,15 21,94 -0,95% 21,84 22,28 21,99 21,94 22,04 1.382 36.094.783
25/8/2022 21,69 22,15 +2,93% 21,69 22,15 21,95 22,07 22,15 1.860 42.192.889
24/8/2022 21,17 21,52 +2,04% 20,90 21,56 21,35 21,47 21,52 1.001 27.191.344
23/8/2022 20,99 21,09 +0,57% 20,70 21,09 20,91 21,07 21,09 927 23.951.652
22/8/2022 20,70 20,97 +1,06% 20,30 20,97 20,70 20,92 20,97 1.138 27.180.159
19/8/2022 20,50 20,75 +1,97% 20,28 20,90 20,54 20,75 20,76 1.152 33.529.666
18/8/2022 21,33 20,35 -4,05% 20,35 21,35 20,59 20,35 20,59 2.132 43.385.884
17/8/2022 21,25 21,21 -1,58% 20,93 21,55 21,23 21,21 21,32 1.323 33.400.984
16/8/2022 22,04 21,55 -1,24% 21,34 22,09 21,53 21,52 21,55 1.294 32.196.899
15/8/2022 21,30 21,82 +1,72% 21,25 22,08 21,85 21,82 21,95 1.647 44.563.273
12/8/2022 21,31 21,45 +0,66% 20,86 21,48 21,18 21,44 21,45 1.446 35.634.416
11/8/2022 21,67 21,31 -1,66% 21,14 21,79 21,40 21,22 21,31 1.150 33.427.099
10/8/2022 21,77 21,67 -0,55% 21,28 21,77 21,55 21,67 21,71 1.431 43.677.640
9/8/2022 21,34 21,79 +1,73% 21,00 21,84 21,68 21,78 21,79 1.720 51.385.017
8/8/2022 20,03 21,42 +7,75% 19,95 21,62 21,06 21,42 21,45 2.962 77.966.412
5/8/2022 19,35 19,88 +2,21% 18,60 20,10 19,29 19,88 19,90 2.155 65.831.162
4/8/2022 19,43 19,45 +0,26% 19,40 19,86 19,61 19,45 19,50 1.209 34.676.619
3/8/2022 18,77 19,40 +3,36% 18,77 19,40 19,13 19,34 19,40 1.149 31.002.845
2/8/2022 18,53 18,77 +1,02% 18,49 18,88 18,71 18,77 18,88 1.223 33.838.729
1/8/2022 18,50 18,58 +0,43% 18,31 18,70 18,45 18,58 18,70 1.907 44.900.851
29/7/2022 18,80 18,50 -1,28% 18,29 18,85 18,44 18,47 18,50 1.942 46.740.437
28/7/2022 18,53 18,74 +1,79% 18,29 18,78 18,52 18,68 18,74 975 24.854.060
27/7/2022 18,27 18,41 +1,21% 18,16 18,52 18,38 18,41 18,42 807 22.033.296
26/7/2022 18,58 18,19 -1,20% 18,02 18,58 18,16 18,18 18,19 1.320 32.999.031
25/7/2022 18,58 18,41 +0,27% 18,21 18,82 18,53 18,41 18,42 1.528 42.752.177
22/7/2022 18,27 18,36 +0,71% 17,85 18,48 18,23 18,36 18,48 1.075 34.603.287
21/7/2022 18,20 18,23 +0,66% 17,76 18,33 18,02 18,22 18,23 1.226 31.039.201
20/7/2022 17,64 18,11 +2,61% 17,57 18,30 17,94 18,11 18,27 1.309 36.956.323
19/7/2022 17,89 17,65 -0,06% 17,38 17,98 17,49 17,65 17,70 2.823 63.006.913
18/7/2022 17,75 17,66 -0,51% 17,57 18,07 17,80 17,66 17,84 1.498 34.770.802
15/7/2022 17,75 17,75 +0,11% 17,51 18,05 17,60 17,72 17,75 2.231 51.242.464
14/7/2022 17,75 17,73 -0,23% 17,50 17,92 17,64 17,73 17,84 2.216 53.742.962
13/7/2022 18,15 17,77 -1,71% 17,66 18,18 17,84 17,71 17,78 2.271 52.032.571
12/7/2022 18,00 18,08 +0,72% 17,85 18,33 18,11 18,08 18,20 1.151 32.164.364
11/7/2022 18,00 17,95 -0,33% 17,76 18,01 17,90 17,90 17,95 2.213 53.390.785
8/7/2022 18,29 18,01 -1,32% 17,98 18,29 18,08 18,01 18,16 1.977 45.984.891
7/7/2022 18,33 18,25 +0,50% 18,12 18,50 18,21 18,24 18,25 1.431 36.711.955
6/7/2022 18,48 18,16 -1,41% 17,95 18,50 18,21 18,15 18,20 1.588 43.006.020
5/7/2022 17,83 18,42 +2,45% 17,64 18,42 17,94 18,29 18,42 1.957 49.113.955
4/7/2022 18,11 17,98 -0,83% 17,73 18,22 17,97 17,79 17,98 2.212 53.914.510
1/7/2022 17,85 18,13 +1,68% 17,63 18,13 17,82 18,09 18,17 2.530 61.108.274
30/6/2022 18,16 17,83 -1,87% 17,61 18,21 17,81 17,83 17,92 4.205 103.427.017
29/6/2022 18,40 18,17 -0,87% 18,02 18,43 18,14 18,17 18,23 1.981 51.713.478
28/6/2022 18,60 18,33 -0,65% 18,08 18,75 18,23 18,25 18,33 2.700 68.924.453
27/6/2022 18,42 18,45 +0,11% 18,28 18,58 18,41 18,45 18,49 1.848 49.006.265
24/6/2022 18,68 18,43 -0,75% 18,36 18,89 18,57 18,43 18,50 1.721 41.241.883
23/6/2022 18,99 18,57 -0,91% 18,57 19,07 18,84 18,57 18,70 1.010 27.672.169
22/6/2022 19,03 18,74 -2,09% 18,74 19,22 18,90 18,73 18,88 1.310 35.835.449
21/6/2022 18,75 19,14 +2,41% 18,50 19,43 18,80 19,13 19,14 1.358 40.010.851
20/6/2022 18,73 18,69 +0,59% 18,32 18,98 18,55 18,56 18,69 1.855 47.749.796
17/6/2022 18,76 18,58 -0,80% 18,22 18,77 18,39 18,58 18,71 3.913 102.165.101
15/6/2022 18,57 18,73 +0,70% 18,57 18,98 18,80 18,73 18,87 1.326 39.539.890
14/6/2022 18,86 18,60 -0,43% 18,52 18,97 18,61 18,60 18,73 2.067 49.426.344
13/6/2022 18,77 18,68 -0,64% 18,49 18,96 18,71 18,68 18,69 2.316 62.514.262
10/6/2022 19,10 18,80 -1,93% 18,73 19,10 18,86 18,80 18,87 2.898 78.158.895
9/6/2022 19,09 19,17 +0,58% 18,86 19,45 19,16 19,17 19,30 1.247 35.879.148
8/6/2022 19,46 19,06 -1,24% 18,91 19,46 19,11 19,06 19,16 2.493 62.392.487
7/6/2022 19,58 19,30 -1,18% 19,19 19,62 19,37 19,30 19,40 1.948 48.101.846
6/6/2022 20,19 19,53 -3,32% 19,37 20,23 19,79 19,53 19,65 2.665 68.908.843
3/6/2022 20,71 20,20 -2,65% 19,97 20,71 20,25 20,12 20,20 1.593 38.477.232
2/6/2022 21,14 20,75 -2,26% 20,55 21,35 20,81 20,75 20,78 1.304 33.443.033
1/6/2022 20,88 21,23 +1,68% 20,39 21,23 20,81 21,22 21,23 1.510 35.938.578
31/5/2022 20,65 20,88 +1,36% 20,56 21,05 20,77 20,70 20,88 1.319 31.039.416
30/5/2022 20,56 20,60 +0,24% 20,56 20,88 20,70 20,60 20,73 910 22.885.054
27/5/2022 20,71 20,55 -0,24% 20,46 20,88 20,60 20,55 20,57 1.028 26.410.034
26/5/2022 20,35 20,60 +1,93% 20,25 20,73 20,58 20,55 20,60 823 21.732.473
25/5/2022 20,41 20,21 -0,44% 20,02 20,48 20,25 20,21 20,48 894 27.366.497
24/5/2022 20,28 20,30 -0,64% 20,07 20,51 20,25 20,30 20,38 976 24.590.517
23/5/2022 20,19 20,43 -0,34% 20,11 20,48 20,32 20,33 20,43 962 26.751.987
20/5/2022 20,18 20,50 +3,02% 19,83 20,50 19,98 20,28 20,50 1.053 23.771.183
19/5/2022 20,51 19,90 -3,12% 19,77 20,62 20,10 19,90 19,95 1.339 37.019.384
18/5/2022 20,73 20,54 -1,15% 20,39 20,87 20,66 20,54 20,73 1.069 30.193.023
17/5/2022 20,20 20,78 +2,97% 20,20 20,95 20,61 20,55 20,78 1.375 36.386.834
16/5/2022 19,89 20,18 +2,80% 19,56 20,18 19,86 20,15 20,18 1.228 31.919.886
13/5/2022 19,35 19,63 +1,45% 19,11 20,03 19,53 19,63 19,84 1.263 35.964.326
12/5/2022 18,11 19,35 +6,55% 18,05 19,35 18,80 19,31 19,35 1.155 33.580.249
11/5/2022 18,90 18,16 -4,27% 18,11 18,94 18,44 18,15 18,31 3.623 89.067.974
10/5/2022 19,38 18,97 -1,96% 18,75 19,61 19,02 18,91 18,97 2.852 69.724.931
9/5/2022 19,78 19,35 -3,39% 19,02 19,78 19,32 19,35 19,50 2.599 73.057.216
6/5/2022 20,15 20,03 -0,60% 19,90 20,34 20,10 20,03 20,10 1.248 36.769.648
5/5/2022 20,42 20,15 -1,71% 19,79 20,42 19,99 20,15 20,22 1.813 49.632.228
4/5/2022 20,04 20,50 +1,99% 19,86 20,50 20,05 20,38 20,50 1.305 33.167.533
3/5/2022 20,17 20,10 +0,05% 20,00 20,30 20,19 20,10 20,20 1.209 36.112.186
2/5/2022 20,35 20,09 -3,13% 19,88 20,56 20,15 20,09 20,16 2.624 70.143.574
29/4/2022 20,61 20,74 +1,22% 20,29 20,88 20,49 20,55 20,74 1.488 44.194.482
28/4/2022 20,29 20,49 +0,69% 20,20 20,68 20,43 20,48 20,60 866 24.189.480
27/4/2022 20,65 20,35 -0,93% 20,10 20,85 20,33 20,35 20,38 1.734 47.950.224
26/4/2022 20,80 20,54 -1,68% 20,40 21,08 20,61 20,54 20,55 1.287 31.540.279
25/4/2022 20,77 20,89 -0,29% 20,42 20,94 20,70 20,85 20,89 1.403 41.517.907
22/4/2022 20,95 20,95 -0,80% 20,74 21,36 21,02 20,95 21,00 1.462 41.463.002
20/4/2022 21,08 21,12 -0,47% 20,89 21,32 21,09 21,06 21,12 1.235 30.546.154
19/4/2022 21,23 21,22 +0,57% 20,97 21,37 21,14 21,12 21,22 1.275 35.727.666
18/4/2022 20,82 21,10 +1,25% 20,82 21,29 21,11 21,10 21,15 1.516 39.564.406
14/4/2022 20,87 20,84 -0,33% 20,38 21,15 20,88 20,84 20,95 1.461 37.998.284
13/4/2022 21,63 20,91 -2,29% 20,84 21,78 21,04 20,91 20,95 1.751 48.634.147
12/4/2022 21,63 21,40 -1,15% 21,40 21,99 21,73 21,40 21,44 1.537 41.257.704
11/4/2022 21,38 21,65 +0,93% 21,20 22,04 21,70 21,65 21,76 2.348 66.342.841
8/4/2022 20,78 21,45 +3,27% 20,54 21,47 21,02 21,25 21,45 1.373 39.014.410
7/4/2022 20,55 20,77 +1,56% 20,43 20,83 20,68 20,71 20,77 1.228 32.166.574
6/4/2022 20,62 20,45 -0,87% 20,21 20,66 20,43 20,45 20,53 1.680 41.117.747
5/4/2022 20,94 20,63 -1,57% 20,42 20,94 20,67 20,63 20,64 2.075 62.585.262
4/4/2022 21,02 20,96 -0,19% 20,63 21,31 20,85 20,94 20,96 2.774 85.368.526
1/4/2022 20,99 21,00 -0,71% 20,21 21,03 20,67 20,95 21,00 2.992 95.481.339
31/3/2022 21,30 21,15 -0,75% 21,12 21,51 21,31 21,15 21,41 1.456 49.060.618
30/3/2022 21,45 21,31 -0,23% 21,03 21,49 21,19 21,30 21,31 1.383 36.094.272
29/3/2022 20,98 21,36 +1,71% 20,78 21,45 21,20 21,35 21,36 1.283 44.578.139
28/3/2022 20,95 21,00 +1,25% 20,58 21,15 20,79 20,98 21,00 1.413 44.641.366
25/3/2022 20,47 20,74 +2,67% 20,27 21,15 20,87 20,74 20,80 1.845 61.568.759
24/3/2022 20,45 20,20 -0,39% 20,07 20,45 20,26 20,19 20,20 1.263 33.814.713
23/3/2022 20,44 20,28 -0,59% 20,06 20,75 20,32 20,28 20,29 1.445 44.580.782
22/3/2022 20,20 20,40 +1,14% 20,18 20,82 20,58 20,40 20,54 1.169 38.854.665
21/3/2022 20,22 20,17 +1,00% 19,86 20,71 20,20 20,17 20,18 2.262 71.636.004
18/3/2022 19,69 19,97 +1,42% 19,47 19,97 19,66 19,88 19,97 1.628 48.074.455
17/3/2022 19,64 19,69 +0,10% 19,54 19,76 19,63 19,65 19,69 1.412 39.761.160
16/3/2022 19,40 19,67 +1,97% 19,32 19,71 19,53 19,52 19,67 1.393 38.802.146
15/3/2022 19,30 19,29 +0,05% 19,12 19,60 19,35 19,29 19,30 1.939 66.187.755
14/3/2022 19,42 19,28 -0,72% 19,25 19,82 19,45 19,28 19,42 1.659 42.117.268
11/3/2022 19,65 19,42 -0,97% 19,29 19,79 19,52 19,42 19,57 2.327 70.126.175
10/3/2022 20,45 19,61 -3,26% 19,37 20,45 19,74 19,61 19,62 2.706 69.058.567
9/3/2022 19,72 20,27 +3,42% 19,66 20,48 20,04 20,27 20,45 1.132 37.291.745
8/3/2022 19,66 19,60 0,00% 19,38 20,00 19,59 19,60 19,78 1.888 54.294.357
7/3/2022 20,88 19,60 -6,09% 19,53 21,00 19,99 19,60 19,78 4.110 104.182.581
4/3/2022 21,24 20,87 -1,51% 20,63 21,29 20,87 20,87 20,88 2.414 64.979.892
3/3/2022 20,93 21,19 +0,76% 20,76 21,38 21,19 21,19 21,38 1.239 39.776.766
2/3/2022 21,03 21,03 0,00% 20,68 21,15 20,87 20,90 21,03 1.761 48.671.976
25/2/2022 20,85 21,03 0,00% 20,77 21,20 20,91 21,03 21,08 1.605 44.635.816
24/2/2022 21,00 21,03 0,00% 20,00 21,03 20,62 20,85 21,03 2.108 63.185.602
23/2/2022 21,37 21,03 -1,59% 21,03 21,38 21,17 21,03 21,24 1.427 34.977.152
22/2/2022 21,21 21,37 +0,33% 21,05 21,49 21,25 21,37 21,38 1.084 29.089.831
21/2/2022 21,53 21,30 -1,02% 21,26 21,64 21,44 21,30 21,53 1.295 33.223.425
18/2/2022 21,88 21,52 -1,56% 21,47 21,89 21,67 0,00 0,00 1.014 30.489.731
17/2/2022 21,85 21,86 +0,05% 21,40 21,98 21,67 21,61 21,86 1.237 38.141.326
16/2/2022 21,16 21,85 +3,51% 21,15 21,92 21,63 21,75 21,85 1.406 38.467.412
15/2/2022 21,50 21,11 -0,75% 20,96 21,88 21,22 21,11 21,23 1.671 47.646.212
14/2/2022 21,25 21,27 +0,19% 21,10 21,50 21,30 21,27 21,41 1.380 37.415.541
11/2/2022 21,10 21,23 +2,17% 20,96 21,52 21,23 21,03 21,23 1.343 40.705.283
10/2/2022 21,32 20,78 -2,53% 20,78 21,53 21,26 20,78 21,05 1.514 45.166.883
9/2/2022 20,70 21,32 +3,00% 20,60 21,32 21,07 21,24 21,32 1.831 57.254.289
8/2/2022 19,73 20,70 +3,55% 19,44 20,70 20,37 20,67 20,70 2.131 68.464.708
7/2/2022 19,21 19,99 +3,20% 19,18 19,99 19,61 19,99 20,00 2.079 67.078.633
4/2/2022 19,84 19,37 -1,92% 19,07 19,95 19,24 19,20 19,37 2.757 73.231.592
3/2/2022 19,91 19,75 -0,75% 19,66 20,09 19,84 19,75 19,80 1.472 50.165.375
2/2/2022 19,98 19,90 -0,40% 19,71 20,14 19,91 19,90 20,00 1.415 44.142.162
1/2/2022 20,05 19,98 +0,45% 19,66 20,19 19,91 19,98 20,07 1.930 69.130.784
31/1/2022 20,02 19,89 -0,35% 19,73 20,21 19,94 19,89 20,01 2.065 68.565.813
28/1/2022 20,01 19,96 -1,04% 19,75 20,26 19,91 19,95 19,96 1.810 48.646.839
27/1/2022 19,29 20,17 +3,17% 19,29 20,17 19,79 20,07 20,17 1.522 54.334.142
26/1/2022 19,06 19,55 +2,57% 18,79 19,55 19,30 19,35 19,55 1.412 47.042.378
25/1/2022 18,70 19,06 +1,22% 18,55 19,07 18,74 18,93 19,06 2.175 63.848.400
24/1/2022 19,40 18,83 -3,19% 18,64 19,61 18,93 18,80 18,83 2.937 75.042.445
21/1/2022 19,51 19,45 -0,36% 19,14 19,52 19,31 19,33 19,45 1.460 40.172.087
20/1/2022 19,56 19,52 +0,10% 19,18 19,65 19,37 19,40 19,52 1.643 45.591.814
19/1/2022 19,09 19,50 +2,63% 18,90 19,50 19,23 19,33 19,50 1.217 42.378.731
18/1/2022 19,37 19,00 -2,21% 18,78 19,37 18,98 18,96 19,00 3.077 65.293.489
17/1/2022 19,47 19,43 -0,21% 19,27 19,70 19,39 19,40 19,43 1.479 37.742.505
14/1/2022 19,59 19,47 -0,15% 19,19 19,59 19,37 19,45 19,47 1.658 43.405.239
13/1/2022 19,56 19,50 +0,52% 19,37 19,70 19,55 19,50 19,66 1.069 31.684.916
12/1/2022 19,20 19,40 +1,73% 19,03 19,50 19,32 19,40 19,52 1.028 29.582.199
11/1/2022 19,20 19,07 -0,63% 18,75 19,57 19,02 19,07 19,20 1.618 49.089.449
10/1/2022 19,40 19,19 -1,08% 18,92 19,62 19,12 19,16 19,19 1.981 46.410.632
7/1/2022 19,31 19,40 +1,94% 18,93 19,45 19,13 19,30 19,40 1.857 50.699.993
6/1/2022 19,51 19,03 -1,40% 19,01 19,51 19,18 19,03 19,16 2.712 62.249.245
5/1/2022 19,99 19,30 -3,45% 19,30 20,00 19,54 19,30 19,49 2.858 84.865.388
4/1/2022 20,08 19,99 -0,55% 19,63 20,16 19,84 19,98 19,99 3.155 88.986.490
3/1/2022 21,96 20,10 -3,37% 20,09 22,00 20,51 20,10 20,24 2.938 80.116.221
23/12/2021 20,82 20,80 -0,14% 20,31 21,01 20,69 20,80 21,02 983 31.702.089
22/12/2021 20,75 20,83 -0,43% 20,48 21,24 20,64 20,65 20,83 982 30.712.864
21/12/2021 21,06 20,92 +0,92% 20,50 21,06 20,66 20,81 20,92 1.236 39.566.772
20/12/2021 21,04 20,73 -2,58% 20,62 21,23 20,81 20,73 20,99 1.824 51.057.915
17/12/2021 21,49 21,28 -1,07% 20,92 21,49 21,08 21,03 21,28 1.987 53.133.699
16/12/2021 21,77 21,51 +0,05% 21,30 21,94 21,59 21,40 21,51 1.011 32.018.820
15/12/2021 21,26 21,50 +1,08% 21,02 21,75 21,52 21,50 21,74 1.052 38.486.996
14/12/2021 21,59 21,27 -1,85% 21,04 21,83 21,34 21,13 21,27 1.729 50.510.847
13/12/2021 21,84 21,67 -0,14% 21,36 22,08 21,64 21,54 21,67 1.565 50.465.961
10/12/2021 21,94 21,70 -0,78% 21,64 21,97 21,77 21,70 21,80 1.188 43.627.356
9/12/2021 21,88 21,87 0,00% 21,45 22,00 21,60 21,55 21,87 1.844 58.330.126
8/12/2021 22,11 21,87 -1,26% 21,28 22,29 21,65 21,87 22,00 2.694 77.718.429
7/12/2021 22,46 22,15 -0,36% 21,98 22,56 22,16 22,15 22,30 1.194 45.152.996
6/12/2021 22,57 22,23 -1,51% 22,22 22,70 22,37 22,23 22,35 1.230 41.964.226
3/12/2021 22,52 22,57 +0,62% 22,20 22,90 22,52 22,44 22,57 1.036 43.895.798
2/12/2021 22,01 22,43 +3,94% 21,77 22,62 22,41 22,43 22,60 1.007 40.006.170
1/12/2021 22,30 21,58 -2,71% 21,55 22,72 22,11 21,58 21,75 2.289 85.054.440
30/11/2021 23,09 22,18 -3,98% 22,06 23,09 22,26 22,18 22,79 6.128 68.829.304
29/11/2021 23,10 23,10 +1,23% 22,61 23,10 22,81 22,75 23,10 998 39.548.148
26/11/2021 23,40 22,82 -3,31% 22,65 23,45 22,85 22,82 23,01 1.144 40.573.958
25/11/2021 22,52 23,60 +5,12% 22,49 23,60 23,27 23,33 23,60 710 33.412.725
24/11/2021 22,30 22,45 +1,17% 22,13 22,65 22,41 22,45 22,58 711 26.314.172
23/11/2021 22,33 22,19 -1,33% 21,96 22,50 22,21 22,19 22,40 1.205 48.468.555
22/11/2021 23,00 22,49 -3,06% 22,06 23,10 22,48 22,46 22,49 2.072 59.495.701
19/11/2021 23,79 23,20 -2,44% 22,97 24,12 23,28 23,05 23,20 1.526 57.469.509
18/11/2021 24,18 23,78 -1,98% 23,61 24,35 23,85 23,78 23,90 1.112 36.759.562
17/11/2021 24,55 24,26 -1,94% 24,10 24,99 24,46 24,11 24,26 923 42.527.404
16/11/2021 24,71 24,74 +0,98% 24,26 24,80 24,45 24,48 24,74 990 37.768.409
12/11/2021 24,53 24,50 -0,20% 24,49 24,87 24,65 24,50 24,64 1.021 42.035.711
11/11/2021 24,95 24,55 -1,92% 24,00 24,95 24,39 24,55 24,69 1.521 77.245.624
10/11/2021 24,69 25,03 +1,30% 24,54 25,17 24,93 24,85 25,03 966 45.734.464
9/11/2021 24,33 24,71 +2,66% 24,13 24,96 24,65 24,57 24,71 1.282 61.540.541
8/11/2021 24,40 24,07 -0,41% 23,95 24,58 24,20 24,06 24,07 1.708 72.652.714
5/11/2021 23,71 24,17 +2,24% 23,71 24,37 24,10 24,15 24,17 1.257 55.769.024
4/11/2021 23,88 23,64 +0,60% 23,41 24,00 23,61 23,62 23,64 1.707 69.564.983
3/11/2021 23,34 23,50 +0,60% 23,22 24,05 23,62 23,50 23,55 3.177 167.729.043
1/11/2021 23,10 23,36 +0,04% 22,94 23,65 23,39 23,36 23,40 4.379 229.673.938
29/10/2021 23,81 23,35 -1,48% 23,28 23,94 23,59 23,35 23,60 4.750 84.344.358
28/10/2021 23,83 23,70 -0,38% 23,53 24,10 23,88 23,70 23,85 1.726 75.028.032
27/10/2021 23,62 23,79 +1,10% 23,45 24,14 23,81 23,79 23,99 1.652 63.151.371
26/10/2021 24,29 23,53 -2,57% 23,43 24,46 23,75 23,53 23,73 2.808 84.093.449
25/10/2021 24,25 24,15 +0,54% 23,90 24,60 24,30 24,12 24,15 4.524 150.030.091
22/10/2021 23,94 24,02 +0,25% 22,69 24,24 23,40 24,01 24,02 2.286 82.403.824
21/10/2021 23,50 23,96 -49,74% 23,30 24,69 24,09 23,96 24,06 2.456 108.186.315
20/10/2021 47,01 47,67 +1,86% 46,91 48,11 47,47 47,50 47,67 1.127 91.217.178
19/10/2021 45,75 46,80 +0,97% 45,75 46,91 46,38 46,80 46,91 1.155 101.887.582
18/10/2021 45,85 46,35 +0,89% 45,28 46,47 45,82 46,35 46,40 1.788 97.083.373
15/10/2021 45,20 45,94 +0,99% 45,03 45,94 45,52 45,63 45,94 1.547 88.028.392
14/10/2021 46,32 45,49 -1,69% 44,71 47,11 45,24 45,17 45,49 2.405 128.334.652
13/10/2021 45,75 46,27 +1,25% 45,44 46,48 45,85 46,00 46,27 1.412 99.023.588
11/10/2021 47,48 45,70 -3,20% 45,44 47,50 46,05 45,67 45,70 2.466 154.211.119
8/10/2021 46,38 47,21 +2,63% 46,19 47,40 47,04 47,12 47,21 1.605 67.342.424
7/10/2021 47,30 46,00 -2,83% 45,80 47,67 46,38 46,00 46,14 3.402 131.925.934
6/10/2021 48,50 47,34 -3,55% 46,81 48,56 47,34 47,21 47,34 2.164 122.911.662
5/10/2021 49,00 49,08 +0,37% 47,80 49,27 48,62 48,73 49,08 1.631 121.318.543
4/10/2021 49,30 48,90 -1,21% 47,63 49,54 48,33 48,74 48,90 3.494 203.350.612
1/10/2021 48,84 49,50 +0,02% 48,50 49,69 49,35 49,49 49,50 4.526 347.665.591
30/9/2021 50,08 49,49 -1,65% 49,49 50,80 49,87 49,49 49,80 4.906 155.649.739
29/9/2021 50,56 50,32 -0,40% 50,19 51,07 50,65 50,29 50,32 605 46.547.493
28/9/2021 51,10 50,52 -2,34% 50,14 51,47 50,60 50,51 50,52 848 71.304.398
27/9/2021 51,45 51,73 +0,64% 51,05 51,89 51,44 51,51 51,73 702 61.148.681
24/9/2021 51,33 51,40 -0,19% 51,06 51,76 51,41 51,40 51,75 718 51.115.544
23/9/2021 51,98 51,50 +0,33% 51,50 52,36 51,86 51,50 51,59 698 49.676.860
22/9/2021 51,94 51,33 -0,02% 51,10 51,95 51,54 51,33 51,99 657 61.802.637
21/9/2021 50,84 51,34 +0,55% 50,63 51,87 51,15 50,84 51,34 1.002 80.357.817
20/9/2021 51,15 51,06 -1,75% 50,26 51,50 50,75 50,99 51,06 1.694 111.376.840
17/9/2021 51,64 51,97 -0,06% 51,13 52,12 51,74 51,90 51,97 2.047 153.230.165
16/9/2021 51,21 52,00 +1,50% 50,58 52,00 51,33 52,00 52,10 9.271 813.130.442
15/9/2021 52,27 51,23 -2,40% 50,00 52,41 51,17 51,23 51,36 8.768 983.120.018
14/9/2021 53,12 52,49 -0,96% 52,09 53,46 52,73 52,40 52,50 991 65.865.396
13/9/2021 53,50 53,00 -1,05% 52,60 54,07 53,16 52,97 53,00 988 77.996.121
10/9/2021 53,70 53,56 +1,90% 52,99 54,14 53,38 53,56 53,75 1.161 89.665.798
9/9/2021 52,61 52,56 +0,21% 51,65 53,27 52,15 52,56 53,00 2.133 129.827.924
8/9/2021 54,62 52,45 -4,18% 52,39 54,75 53,19 52,45 52,97 2.247 119.053.337
6/9/2021 54,40 54,74 +0,15% 54,09 55,10 54,51 54,66 54,74 1.416 103.459.167
3/9/2021 55,45 54,66 -1,42% 53,48 55,83 54,44 54,66 55,07 2.948 199.960.076
2/9/2021 56,47 55,45 -2,19% 55,15 56,47 55,57 55,40 55,45 4.868 250.733.381
1/9/2021 57,07 56,69 -0,60% 55,91 57,34 56,68 56,46 56,69 3.747 803.698.988
31/8/2021 57,40 57,03 -0,83% 52,60 58,23 56,65 57,03 57,10 3.961 1.296.584.072
30/8/2021 58,49 57,51 -0,73% 57,24 58,49 57,81 57,51 57,78 1.080 80.782.653
27/8/2021 57,35 57,93 +0,85% 57,03 58,26 57,81 57,93 58,00 792 66.173.650
26/8/2021 57,63 57,44 +0,09% 56,83 57,72 57,29 57,13 57,44 815 69.439.566
25/8/2021 58,14 57,39 -1,05% 56,81 58,14 57,28 57,28 57,39 1.011 92.087.568
24/8/2021 58,00 58,00 -0,84% 57,62 58,56 58,10 57,94 58,00 1.400 108.721.154
23/8/2021 58,90 58,49 +0,50% 57,93 59,33 58,68 58,41 58,49 1.399 115.613.840
20/8/2021 58,34 58,20 +0,24% 57,83 58,85 58,40 58,20 58,50 1.647 121.454.640
19/8/2021 56,83 58,06 +0,89% 55,92 58,65 57,82 58,06 58,49 1.967 175.603.142
18/8/2021 55,09 57,55 +4,26% 55,09 57,97 57,02 57,50 57,55 5.063 340.294.988
17/8/2021 57,95 55,20 -3,11% 54,16 57,95 55,44 55,00 55,20 970 984.716.955
16/8/2021 55,87 56,97 +2,45% 55,29 57,92 56,95 56,96 56,97 1.648 1.242.409.603
13/8/2021 55,92 55,61 -0,36% 54,48 55,94 55,23 55,53 55,64 969 76.699.852
12/8/2021 55,05 55,81 +1,47% 55,00 56,56 55,89 55,61 55,81 1.769 132.933.087
11/8/2021 53,16 55,00 +4,01% 52,94 55,12 54,20 54,92 55,00 1.447 115.891.591
10/8/2021 53,99 52,88 -0,99% 52,68 53,99 53,14 52,88 52,98 950 67.232.769
9/8/2021 53,44 53,41 +0,77% 52,80 54,06 53,46 53,28 53,41 1.019 72.202.961
6/8/2021 53,26 53,00 +0,36% 52,27 53,35 52,96 53,00 53,08 1.121 83.882.943
5/8/2021 53,52 52,81 -0,96% 52,62 54,31 53,41 52,81 53,07 1.653 114.300.382
4/8/2021 54,25 53,32 -0,86% 52,94 54,26 53,42 53,32 53,80 1.960 149.703.256
3/8/2021 54,23 53,78 +0,50% 53,31 54,29 53,73 53,77 53,78 4.837 441.337.055
2/8/2021 51,77 53,51 +4,92% 51,71 54,50 53,50 53,51 53,83 7.134 577.154.650
30/7/2021 51,70 51,00 -1,64% 51,00 52,06 51,63 51,00 51,35 3.604 193.058.007
29/7/2021 51,66 51,85 +0,43% 51,55 52,47 51,92 51,85 51,95 713 56.922.576
28/7/2021 51,85 51,63 +1,04% 51,25 52,07 51,76 51,63 52,00 776 51.546.549
27/7/2021 51,60 51,10 -1,54% 50,95 51,89 51,27 51,07 51,10 901 52.256.949
26/7/2021 51,41 51,90 +0,23% 51,21 51,93 51,54 51,60 51,90 860 52.432.087
23/7/2021 51,54 51,78 +1,31% 51,31 52,08 51,78 51,55 51,78 560 44.082.078
22/7/2021 51,87 51,11 -1,14% 51,05 51,87 51,32 51,11 51,36 677 62.922.861
21/7/2021 53,15 51,70 -2,78% 51,39 53,15 51,90 51,70 51,93 890 68.045.110
20/7/2021 52,30 53,18 +1,68% 51,95 53,21 52,67 52,70 53,18 645 49.598.996
19/7/2021 51,83 52,30 +0,73% 51,11 52,30 51,84 51,90 52,30 1.600 87.748.524
16/7/2021 52,75 51,92 -1,48% 51,84 52,75 52,27 51,92 51,93 843 54.463.429
15/7/2021 52,82 52,70 -0,32% 52,08 53,05 52,48 52,50 52,70 1.092 72.562.568
14/7/2021 53,46 52,87 -0,90% 52,40 53,50 52,98 52,87 52,98 1.613 87.197.841
13/7/2021 53,06 53,35 +0,66% 52,53 53,52 53,02 53,05 53,35 998 59.103.139
12/7/2021 52,52 53,00 +0,02% 52,07 53,22 52,72 53,00 53,14 1.251 70.625.781
8/7/2021 53,20 52,99 -1,34% 51,89 53,20 52,32 52,30 52,99 1.404 84.420.685
7/7/2021 53,09 53,71 +1,34% 52,81 53,84 53,42 53,51 53,71 985 62.257.551
6/7/2021 53,94 53,00 -2,27% 52,78 53,94 53,19 53,00 53,13 1.359 79.878.182
5/7/2021 53,52 54,23 +0,44% 53,35 54,23 53,86 54,03 54,23 1.504 107.228.042
2/7/2021 54,33 53,99 -0,48% 53,71 54,83 54,14 53,90 53,99 3.098 185.409.199
1/7/2021 54,10 54,25 +0,30% 53,15 55,30 54,24 54,03 54,25 1.600 525.709.795
30/6/2021 53,06 54,09 +2,08% 52,41 54,09 53,51 54,00 54,09 5.870 266.091.373
29/6/2021 52,89 52,99 +0,04% 52,03 53,07 52,55 52,90 52,99 622 52.711.637
28/6/2021 51,76 52,97 +1,30% 51,76 52,98 52,27 52,90 52,97 931 66.533.681
25/6/2021 53,80 52,29 -3,31% 51,66 54,04 52,57 52,19 52,29 1.244 95.464.140
24/6/2021 54,34 54,08 -0,13% 52,98 54,63 53,56 53,75 54,08 845 66.740.085
23/6/2021 54,88 54,15 -1,62% 54,00 55,07 54,45 54,15 54,46 639 56.381.890
22/6/2021 54,81 55,04 +0,07% 53,85 55,04 54,26 54,69 55,04 684 50.559.154
21/6/2021 54,04 55,00 +0,44% 54,04 55,77 54,60 54,72 55,00 859 77.978.568
18/6/2021 55,40 54,76 -1,24% 54,27 55,49 54,61 54,66 54,76 823 55.381.662
17/6/2021 55,48 55,45 +0,54% 54,66 55,86 55,31 55,30 55,45 890 69.877.126
16/6/2021 54,66 55,15 +0,73% 54,40 55,76 55,08 55,12 55,15 1.100 92.050.159
15/6/2021 54,89 54,75 -0,45% 54,19 55,20 54,74 54,40 54,75 843 59.464.440
14/6/2021 54,31 55,00 +0,20% 53,95 55,29 54,79 55,00 55,04 1.019 86.812.392
11/6/2021 54,30 54,89 +0,62% 53,36 54,90 53,89 54,18 54,89 861 67.298.204
10/6/2021 53,95 54,55 +0,18% 53,85 54,59 54,30 0,00 0,00 725 54.746.636
9/6/2021 54,75 54,45 -0,46% 54,02 55,13 54,29 54,37 54,45 819 55.815.613
8/6/2021 54,99 54,70 -0,11% 53,92 55,23 54,46 54,68 54,70 1.006 78.553.821
7/6/2021 53,76 54,76 +2,80% 53,56 54,93 54,50 54,50 54,76 1.363 116.191.032
4/6/2021 53,00 53,27 +0,49% 52,88 53,80 53,34 53,27 53,40 1.101 75.229.703
2/6/2021 54,00 53,01 -2,03% 52,82 54,30 53,47 52,99 53,01 1.615 122.829.318
1/6/2021 53,79 54,11 +2,21% 52,99 54,26 53,70 54,08 54,11 1.989 164.569.066
31/5/2021 52,90 52,94 +0,17% 52,58 53,40 53,00 52,89 52,94 935 75.907.657
28/5/2021 52,33 52,85 +0,82% 51,70 53,04 52,69 52,60 52,85 830 64.954.586
27/5/2021 51,39 52,42 +1,79% 51,20 52,42 51,80 52,38 52,42 683 50.920.065
26/5/2021 51,60 51,50 +0,35% 50,71 52,01 51,30 51,21 51,50 719 55.215.847
25/5/2021 51,02 51,32 +0,90% 50,98 51,72 51,34 51,32 51,50 658 46.639.477
24/5/2021 51,30 50,86 -0,24% 50,62 51,34 50,88 50,85 50,86 784 57.652.594
21/5/2021 51,74 50,98 -1,54% 50,26 51,87 50,77 50,97 50,98 945 82.093.137
20/5/2021 51,89 51,78 +0,29% 51,18 51,97 51,55 51,71 51,78 653 46.848.840
19/5/2021 51,46 51,63 -0,12% 51,00 51,88 51,58 51,60 51,63 654 60.386.065
18/5/2021 52,73 51,69 -2,45% 50,43 52,99 51,82 51,65 51,69 1.389 110.772.789
17/5/2021 53,07 52,99 -1,01% 52,72 53,47 53,06 52,98 52,99 835 62.278.391
14/5/2021 53,90 53,53 +0,34% 53,15 54,05 53,49 53,46 53,53 727 52.365.704
13/5/2021 53,50 53,35 +0,70% 53,08 54,26 53,74 53,35 53,70 1.113 88.935.595
12/5/2021 54,00 52,98 -1,69% 52,68 54,16 53,22 52,98 53,22 962 74.271.503
11/5/2021 52,87 53,89 +1,49% 48,78 54,35 53,05 53,89 54,02 1.753 139.182.664
10/5/2021 52,70 53,10 +1,14% 52,01 53,10 52,69 52,93 53,10 1.085 75.337.907
7/5/2021 52,31 52,50 +0,73% 51,74 52,90 52,40 52,50 52,65 1.346 103.355.909
6/5/2021 51,50 52,12 +1,40% 51,36 52,36 52,02 52,12 52,20 1.424 114.681.220
5/5/2021 50,10 51,40 +2,80% 49,81 51,50 50,98 51,36 51,40 1.594 132.568.012
4/5/2021 49,98 50,00 0,00% 49,52 50,42 49,91 49,83 50,00 1.539 112.913.118
3/5/2021 49,48 50,00 +3,01% 49,00 50,70 50,06 49,90 50,00 2.718 212.970.241
30/4/2021 48,01 48,54 +1,48% 47,63 49,36 48,79 48,54 48,88 1.436 97.347.703
29/4/2021 48,50 47,83 -0,35% 47,63 48,68 48,14 47,64 47,83 729 48.682.714
28/4/2021 47,40 48,00 +1,16% 47,26 48,50 47,92 48,00 48,10 644 35.636.859
27/4/2021 48,17 47,45 -1,62% 47,24 48,50 47,53 47,30 47,45 850 53.309.163
26/4/2021 48,35 48,23 -0,10% 47,84 48,88 48,18 47,97 48,23 820 46.616.870
23/4/2021 47,28 48,28 +2,53% 46,85 48,39 47,96 48,28 48,36 733 49.096.167
22/4/2021 47,80 47,09 -2,18% 47,04 48,32 47,63 47,04 47,09 855 51.838.495
20/4/2021 48,15 48,14 +0,04% 47,45 48,56 47,98 48,05 48,14 965 60.250.448
19/4/2021 47,85 48,12 +3,26% 47,58 49,70 48,82 48,12 48,20 2.245 143.834.283
16/4/2021 46,35 46,60 +0,06% 45,73 46,66 46,13 46,59 46,60 1.302 70.538.033
15/4/2021 46,52 46,57 +0,56% 46,23 46,89 46,33 46,33 46,57 991 49.708.601
14/4/2021 46,99 46,31 -1,86% 46,20 47,38 46,37 46,31 46,60 1.116 58.924.859
13/4/2021 47,47 47,19 -1,05% 46,10 47,58 46,63 47,01 47,19 1.492 80.998.573
12/4/2021 48,20 47,69 +0,25% 47,02 48,20 47,45 47,60 47,69 1.262 70.525.436
9/4/2021 47,74 47,57 +0,89% 46,89 48,25 47,84 47,57 47,69 877 58.443.346
8/4/2021 48,01 47,15 -1,36% 46,84 48,36 47,41 47,15 47,18 933 60.784.450
7/4/2021 48,59 47,80 -2,29% 47,80 48,86 48,29 47,80 48,02 1.017 70.333.727
6/4/2021 47,00 48,92 +4,42% 46,85 48,96 48,28 48,90 48,92 1.785 121.091.134
5/4/2021 45,30 46,85 +3,81% 45,16 47,00 46,27 46,80 46,85 1.302 70.304.078
1/4/2021 46,19 45,13 -3,44% 44,71 46,99 45,06 45,01 45,13 1.933 102.005.158
31/3/2021 47,20 46,74 -0,97% 46,71 47,50 46,97 46,74 47,03 860 58.207.682
30/3/2021 46,92 47,20 +1,48% 46,01 47,45 47,00 47,18 47,20 676 41.732.076
29/3/2021 46,99 46,51 -0,77% 46,08 47,20 46,49 46,51 46,74 726 40.131.953
26/3/2021 46,51 46,87 +0,77% 46,30 47,35 46,73 46,87 46,99 558 34.119.331
25/3/2021 45,98 46,51 +0,56% 45,21 46,62 46,05 46,51 46,62 693 44.842.286
24/3/2021 46,74 46,25 -1,32% 45,88 46,87 46,35 46,10 46,25 793 44.932.089
23/3/2021 48,10 46,87 -2,82% 46,50 48,23 47,13 46,75 46,87 838 55.329.742
22/3/2021 48,66 48,23 -0,99% 47,03 48,66 47,56 48,00 48,23 900 52.230.795
19/3/2021 45,90 48,71 +6,17% 45,78 49,15 47,77 48,71 48,88 1.486 100.652.778
18/3/2021 46,95 45,88 -2,15% 45,63 47,50 46,59 45,87 45,88 946 61.709.080
17/3/2021 45,00 46,89 +4,43% 44,58 47,00 45,72 46,21 46,89 942 61.375.116
16/3/2021 44,70 44,90 -0,69% 44,63 45,26 44,96 44,88 44,90 714 44.520.206
15/3/2021 44,30 45,21 +2,05% 43,87 45,21 44,74 45,05 45,21 928 51.199.724
12/3/2021 44,33 44,30 +0,66% 43,81 44,57 44,13 44,18 44,30 781 44.554.639
11/3/2021 43,69 44,01 +1,08% 43,36 44,53 44,00 44,01 44,30 788 52.881.541
10/3/2021 42,60 43,54 +1,85% 42,40 43,55 42,80 43,44 43,54 1.035 61.585.703
9/3/2021 43,28 42,75 -1,25% 42,37 43,28 42,77 42,75 42,95 1.582 89.627.458
8/3/2021 43,69 43,29 -0,92% 42,72 44,38 43,02 42,95 43,29 1.659 81.662.373
5/3/2021 43,48 43,69 +1,16% 42,98 44,00 43,60 43,69 43,70 1.193 69.997.813
4/3/2021 43,88 43,19 0,00% 43,10 44,67 43,79 43,19 43,60 1.321 81.259.630
3/3/2021 43,69 43,19 -1,14% 42,03 43,95 42,86 43,19 43,84 2.047 103.754.745
2/3/2021 43,10 43,69 +0,76% 41,69 43,87 42,54 43,45 43,69 2.661 134.062.417
1/3/2021 43,80 43,36 -2,10% 42,95 44,45 43,58 43,17 43,36 2.890 147.879.847
26/2/2021 44,75 44,29 -0,96% 43,83 45,24 44,45 44,00 44,29 2.356 121.205.522
25/2/2021 46,29 44,72 -3,12% 44,46 46,79 45,44 44,70 44,72 2.783 140.297.833
24/2/2021 46,75 46,16 -1,18% 46,06 47,20 46,38 46,16 46,30 1.600 88.274.366
23/2/2021 47,34 46,71 -1,29% 46,50 47,62 46,80 46,71 46,95 2.068 121.550.439
22/2/2021 47,80 47,32 -1,58% 46,35 47,80 47,09 0,00 0,00 2.673 149.723.778
19/2/2021 47,85 48,08 +0,48% 47,60 48,19 47,87 48,08 48,10 811 48.881.985
18/2/2021 48,18 47,85 -0,31% 47,62 48,26 47,86 47,85 47,88 1.332 75.385.253
17/2/2021 48,75 48,00 -1,17% 47,83 48,87 48,12 48,00 48,10 1.125 64.641.330
12/2/2021 48,64 48,57 +0,08% 48,00 48,70 48,28 48,55 48,57 1.071 53.169.238
11/2/2021 49,53 48,53 -1,60% 47,94 49,69 48,48 48,51 48,53 1.487 80.459.694
10/2/2021 49,44 49,32 -0,16% 48,91 50,25 49,54 49,32 49,35 834 53.840.641
9/2/2021 50,32 49,40 -1,20% 48,61 50,32 49,22 49,35 49,40 1.136 72.652.793
8/2/2021 51,55 50,00 -3,14% 49,48 51,80 50,58 49,99 50,00 1.325 88.783.129
5/2/2021 50,12 51,62 +4,01% 49,50 52,00 51,22 51,32 51,62 1.314 103.948.120
4/2/2021 49,87 49,63 +0,10% 49,18 50,95 50,06 49,40 49,63 806 59.347.360
3/2/2021 49,68 49,58 -0,20% 49,09 50,26 49,91 49,58 49,60 879 59.998.697
2/2/2021 48,76 49,68 +1,04% 48,76 49,86 49,49 49,32 49,68 775 54.417.853
1/2/2021 48,76 49,17 +1,42% 48,26 49,18 48,67 48,96 49,17 905 53.286.144
29/1/2021 49,77 48,48 -2,79% 48,20 50,17 49,09 48,22 48,48 1.002 66.608.433
28/1/2021 48,38 49,87 +4,11% 47,57 49,97 49,00 49,87 49,90 650 42.636.794
27/1/2021 48,76 47,90 -1,03% 47,90 48,93 48,32 47,90 48,30 1.015 60.883.934
26/1/2021 49,76 48,40 -3,18% 48,32 49,79 48,99 48,40 48,73 1.107 70.366.886
22/1/2021 49,99 49,99 -0,16% 48,64 49,99 49,10 49,52 49,99 1.017 53.760.711
21/1/2021 49,84 50,07 +0,14% 49,18 50,25 49,73 50,07 50,19 885 57.449.868
20/1/2021 50,10 50,00 +0,50% 49,40 50,10 49,75 49,93 50,00 750 54.549.566
19/1/2021 50,09 49,75 +0,28% 49,16 50,39 49,74 49,74 49,75 957 67.707.426
18/1/2021 49,56 49,61 +0,32% 49,40 50,00 49,71 49,61 50,00 762 52.822.086
15/1/2021 49,59 49,45 -0,30% 48,90 50,30 49,67 49,45 49,81 959 58.714.201
14/1/2021 49,82 49,60 +0,20% 49,14 50,05 49,64 49,60 49,90 751 52.798.971
13/1/2021 49,78 49,50 -0,46% 48,61 49,79 49,09 49,20 49,50 938 57.096.575
12/1/2021 49,99 49,73 -0,72% 48,78 49,99 49,33 49,62 49,73 956 59.905.798
11/1/2021 50,64 50,09 -1,09% 49,37 50,64 49,80 49,72 50,09 1.293 83.804.735
8/1/2021 47,52 50,64 +6,84% 47,20 50,80 49,41 50,48 50,64 1.760 134.379.737
7/1/2021 46,99 47,40 +1,85% 46,07 47,65 46,96 47,27 47,40 1.397 81.322.365
6/1/2021 47,51 46,54 -2,04% 46,40 48,08 46,81 46,53 46,54 2.378 127.994.625
5/1/2021 48,30 47,51 -1,23% 46,60 48,30 47,27 47,51 47,63 1.709 92.972.842
4/1/2021 49,42 48,10 -1,82% 47,49 49,50 48,27 48,00 48,10 2.158 117.893.892
30/12/2020 49,52 48,99 -1,07% 48,74 49,70 49,13 48,93 48,99 787 44.828.019
29/12/2020 49,53 49,52 +0,71% 49,04 49,69 49,45 49,48 49,52 722 48.651.440
28/12/2020 48,54 49,17 +1,80% 48,30 49,40 48,83 49,17 49,39 845 53.888.832
23/12/2020 48,04 48,30 +0,67% 47,87 48,47 48,15 48,15 48,30 734 43.365.034
22/12/2020 48,61 47,98 -0,48% 47,80 48,61 48,05 47,91 47,98 915 59.309.049
21/12/2020 48,94 48,21 -1,65% 47,61 48,94 48,24 48,20 48,21 1.684 94.122.146
18/12/2020 49,66 49,02 -0,77% 48,94 49,92 49,35 49,02 49,20 1.128 65.350.871
17/12/2020 49,75 49,40 -0,10% 49,40 50,47 49,93 49,40 49,62 934 66.299.622
16/12/2020 50,24 49,45 -1,20% 48,93 50,24 49,46 49,45 49,60 1.188 86.049.663
15/12/2020 49,38 50,05 +1,87% 49,00 50,31 49,82 50,03 50,05 1.218 92.521.530
14/12/2020 49,95 49,13 -1,50% 48,74 50,11 49,32 49,06 49,13 1.595 95.498.260
11/12/2020 48,54 49,88 +2,47% 47,94 49,97 48,91 49,47 49,88 1.094 78.809.147
10/12/2020 47,60 48,68 +3,20% 46,93 48,68 47,91 48,61 48,68 1.052 70.203.983
9/12/2020 48,12 47,17 -1,91% 47,17 48,29 47,61 47,17 47,50 1.200 70.516.248
8/12/2020 47,20 48,09 +3,04% 46,39 48,57 47,64 48,09 48,25 1.271 88.046.568
7/12/2020 47,94 46,67 -1,69% 46,34 48,30 47,24 46,67 46,95 2.681 160.144.365
4/12/2020 47,99 47,47 -0,17% 45,90 48,08 46,87 47,47 47,70 2.734 163.659.215
3/12/2020 49,20 47,55 -2,56% 47,51 49,50 48,20 47,55 47,92 2.211 141.374.822
2/12/2020 48,60 48,80 +1,24% 48,34 49,20 48,82 48,80 48,94 932 63.159.733
1/12/2020 47,98 48,20 +0,84% 47,55 48,75 48,07 48,20 48,66 1.353 79.123.171
30/11/2020 48,18 47,80 -0,31% 47,80 49,55 48,56 47,80 48,00 1.548 105.159.771
27/11/2020 48,61 47,95 -0,35% 47,84 48,61 48,10 47,95 48,09 1.656 97.246.663
26/11/2020 48,50 48,12 -0,70% 47,88 48,85 48,13 48,12 48,17 1.677 97.500.891
25/11/2020 49,37 48,46 -1,84% 48,11 50,08 48,50 48,46 48,80 2.613 148.231.313
24/11/2020 50,19 49,37 -0,82% 49,20 50,19 49,64 49,37 49,58 959 67.966.501
23/11/2020 50,92 49,78 -1,83% 49,55 51,32 50,00 49,78 50,13 1.238 90.978.940
20/11/2020 51,23 50,71 +0,02% 50,65 51,37 51,04 50,71 50,90 384 24.096.786
19/11/2020 51,17 50,70 -0,28% 50,66 51,76 51,08 50,70 50,95 466 38.391.530
18/11/2020 50,70 50,84 +0,63% 50,45 51,50 51,01 50,84 51,08 598 35.664.232
17/11/2020 49,75 50,52 +1,65% 49,70 51,38 50,68 50,52 51,04 603 45.857.500
16/11/2020 49,45 49,70 +1,55% 48,76 50,13 49,53 49,70 50,10 787 52.118.609
13/11/2020 48,52 48,94 +0,23% 47,85 49,24 48,42 48,93 48,94 1.168 65.000.017
12/11/2020 49,73 48,83 -2,16% 48,09 50,57 48,85 48,58 48,83 1.279 70.922.990
11/11/2020 52,13 49,91 -3,96% 49,65 52,62 50,42 49,91 50,01 1.171 74.999.844
10/11/2020 51,21 51,97 +2,26% 51,14 52,71 51,90 51,39 51,97 612 45.862.788
9/11/2020 51,21 50,82 -0,18% 50,82 52,40 51,74 50,82 51,18 687 50.157.814
6/11/2020 50,78 50,91 +0,79% 50,08 51,20 50,77 50,80 50,91 517 30.795.340
5/11/2020 49,98 50,51 +2,56% 49,98 51,00 50,52 50,51 50,56 606 39.295.019
4/11/2020 48,95 49,25 +1,55% 48,37 49,69 49,14 49,25 49,70 541 37.204.249
3/11/2020 47,50 48,50 +2,04% 46,94 48,50 47,73 48,25 48,50 1.021 82.220.823
30/10/2020 49,30 47,53 -3,49% 47,34 49,47 48,10 47,53 47,73 1.723 88.573.162
29/10/2020 50,08 49,25 -1,48% 48,70 50,47 49,37 49,21 49,25 1.047 62.882.328
28/10/2020 51,08 49,99 -3,85% 49,89 51,08 50,32 49,94 49,99 1.257 72.945.416
27/10/2020 52,44 51,99 -0,02% 51,57 52,98 52,24 51,63 51,99 571 43.988.047
26/10/2020 51,35 52,00 +1,15% 50,71 52,46 51,98 52,00 52,01 576 46.743.077
23/10/2020 52,28 51,41 -1,32% 51,25 52,45 51,89 51,41 51,50 637 47.552.724
22/10/2020 52,19 52,10 +0,19% 51,74 52,59 52,20 52,10 52,40 576 48.290.315
21/10/2020 50,80 52,00 +2,30% 50,58 52,41 51,58 52,00 52,10 871 74.670.025
20/10/2020 50,85 50,83 +1,15% 49,70 51,74 50,66 50,83 50,93 1.186 97.293.295
19/10/2020 48,49 50,25 +3,80% 48,38 50,60 50,03 50,25 50,31 943 76.633.008
16/10/2020 49,24 48,41 -1,22% 48,27 49,40 48,74 48,40 48,41 876 54.931.485
15/10/2020 49,24 49,01 -0,79% 48,39 49,75 48,90 49,00 49,01 864 53.399.799
14/10/2020 48,53 49,40 +1,96% 48,10 49,54 49,07 49,40 49,42 629 52.198.514
13/10/2020 48,43 48,45 +1,15% 48,08 49,28 48,76 48,42 48,45 779 53.392.797
9/10/2020 48,79 47,90 -0,79% 47,90 48,87 48,33 47,90 48,28 908 54.371.880
8/10/2020 48,95 48,28 -0,14% 47,81 48,97 48,22 48,27 48,28 996 66.648.153
7/10/2020 48,24 48,35 +0,29% 48,10 48,90 48,46 48,35 48,55 630 39.221.097
6/10/2020 48,91 48,21 -1,31% 48,10 49,37 48,66 48,21 48,24 931 55.226.427
5/10/2020 49,49 48,85 -0,55% 48,48 49,49 48,95 48,84 48,85 666 42.441.282
2/10/2020 49,55 49,12 -0,77% 48,66 49,94 49,10 48,90 49,12 752 48.602.615
1/10/2020 48,68 49,50 +1,98% 48,02 49,52 48,87 49,50 49,55 627 41.283.150
30/9/2020 48,10 48,54 +0,48% 47,76 48,54 48,14 48,20 48,54 733 48.198.181
29/9/2020 48,71 48,31 -1,47% 47,67 49,00 48,05 48,06 48,31 992 59.767.386
28/9/2020 49,22 49,03 -0,02% 48,20 49,87 49,10 48,50 49,03 789 50.864.586
25/9/2020 49,24 49,04 -0,77% 48,61 49,57 48,95 49,03 49,04 721 41.490.487
24/9/2020 49,26 49,42 +0,84% 48,90 49,90 49,30 48,99 49,42 608 40.718.985
23/9/2020 49,83 49,01 -1,27% 49,01 49,99 49,44 49,01 49,10 716 42.991.726
22/9/2020 49,57 49,64 +0,55% 48,85 49,86 49,44 49,64 49,79 738 48.431.956
21/9/2020 50,00 49,37 -3,16% 48,72 50,20 49,08 49,10 49,37 1.664 96.215.886
18/9/2020 51,45 50,98 -0,97% 50,44 51,45 50,80 50,59 50,98 883 48.834.482
17/9/2020 51,01 51,48 +0,66% 50,80 51,68 51,26 51,40 51,48 500 34.745.145
16/9/2020 51,60 51,14 -0,93% 51,14 51,88 51,54 51,10 51,14 628 39.299.160
15/9/2020 51,84 51,62 -0,15% 51,15 52,15 51,55 51,61 51,62 718 46.597.657
14/9/2020 51,17 51,70 +1,91% 50,42 51,93 51,13 51,70 51,89 752 51.411.509
11/9/2020 51,43 50,73 -2,42% 50,39 51,47 50,79 50,73 51,02 1.425 83.448.635
10/9/2020 52,97 51,99 -1,65% 51,45 53,00 52,07 51,70 51,99 1.087 65.307.530
9/9/2020 52,50 52,86 +1,46% 51,96 53,45 52,47 52,66 52,86 714 48.829.195
8/9/2020 53,59 52,10 -3,38% 51,98 53,59 52,40 52,10 52,30 1.506 90.100.038
4/9/2020 54,00 53,92 +1,68% 52,80 54,01 53,52 53,89 53,92 689 52.602.483
3/9/2020 53,85 53,03 -1,50% 52,92 54,60 53,58 53,03 53,53 891 64.630.976
2/9/2020 53,63 53,84 +0,41% 53,14 53,91 53,55 53,80 53,84 784 54.851.524
1/9/2020 53,00 53,62 +0,28% 52,70 53,99 53,35 53,56 53,62 1.050 82.607.152
31/8/2020 55,90 53,47 -4,86% 53,40 55,90 53,98 53,46 53,47 1.833 114.584.819
28/8/2020 55,35 56,20 +1,24% 54,97 56,20 55,61 55,50 56,20 568 41.571.594
27/8/2020 56,48 55,51 -0,57% 54,07 56,48 55,16 55,03 55,51 828 61.226.242
26/8/2020 56,99 55,83 -2,36% 55,61 56,99 56,20 55,83 56,25 646 49.691.361
25/8/2020 56,34 57,18 +1,35% 56,10 57,99 57,15 56,20 57,18 686 62.259.457
24/8/2020 57,00 56,42 -1,09% 56,01 57,35 56,48 56,40 56,42 539 45.472.914
21/8/2020 57,31 57,04 +0,07% 56,39 57,34 56,92 56,76 57,04 422 38.216.837
20/8/2020 56,23 57,00 +0,88% 55,25 57,64 56,62 57,00 57,43 563 41.458.072
19/8/2020 57,19 56,50 -0,42% 56,06 57,19 56,62 56,30 56,50 433 39.447.298
18/8/2020 55,27 56,74 +2,70% 55,22 57,33 56,61 56,60 56,74 594 52.982.649
17/8/2020 56,63 55,25 -3,26% 55,01 57,34 55,95 55,25 55,40 998 72.117.097
14/8/2020 57,08 57,11 -1,52% 57,00 58,15 57,28 57,11 57,18 958 75.486.122
13/8/2020 58,44 57,99 -1,02% 57,70 59,00 58,26 57,99 58,00 670 55.064.266
12/8/2020 59,27 58,59 -0,53% 58,28 59,86 59,21 58,51 58,59 656 54.887.889
11/8/2020 58,92 58,90 +1,25% 57,90 60,20 59,33 58,85 58,90 1.410 139.392.480
10/8/2020 57,90 58,17 +0,47% 57,18 58,65 57,80 57,90 58,17 626 43.929.254
7/8/2020 58,65 57,90 -1,21% 57,58 59,01 58,23 57,90 58,18 647 52.734.784
6/8/2020 57,71 58,61 +1,40% 57,35 59,28 58,56 58,61 58,80 629 50.404.517
5/8/2020 57,29 57,80 +1,40% 56,88 58,66 57,81 57,80 57,91 936 77.359.245
4/8/2020 54,23 57,00 +4,57% 54,11 58,18 56,36 56,85 57,00 1.468 132.388.864
3/8/2020 54,20 54,51 +1,23% 53,35 55,44 54,41 54,51 54,57 1.202 94.805.690
31/7/2020 54,07 53,85 -0,33% 52,31 54,18 53,25 53,85 54,14 999 72.321.642
30/7/2020 53,82 54,03 +0,06% 53,06 54,22 53,59 53,92 54,03 665 45.458.181
29/7/2020 53,75 54,00 +0,61% 53,35 54,32 53,59 53,57 54,00 554 36.477.227
28/7/2020 54,42 53,67 -0,63% 53,66 54,64 53,98 53,67 54,03 442 31.548.524
27/7/2020 53,64 54,01 +0,88% 53,51 54,65 54,24 54,01 54,54 511 36.186.201
24/7/2020 54,20 53,54 -1,67% 51,17 54,35 53,14 53,54 53,59 960 68.088.719
23/7/2020 55,48 54,45 -1,89% 54,06 55,50 54,71 54,45 54,56 588 43.424.413
22/7/2020 54,43 55,50 +0,73% 54,09 55,50 54,63 55,10 55,50 710 57.533.792
21/7/2020 55,80 55,10 +0,53% 54,25 56,41 55,19 54,70 55,10 1.174 101.425.971
20/7/2020 54,50 54,81 +0,66% 54,05 55,10 54,45 54,64 54,81 758 58.690.642
17/7/2020 55,12 54,45 -0,22% 54,45 55,29 54,82 54,45 54,70 528 39.449.207
16/7/2020 54,38 54,57 -1,27% 53,71 54,80 54,44 54,57 54,69 497 36.919.092
15/7/2020 54,24 55,27 +1,81% 54,00 55,30 54,80 55,24 55,27 665 48.614.065
14/7/2020 54,77 54,29 -0,57% 53,53 55,40 54,06 54,25 54,29 935 67.668.753
13/7/2020 54,48 54,60 +2,63% 54,20 55,76 54,97 54,28 54,60 1.441 113.033.710
10/7/2020 53,50 53,20 -0,17% 52,75 54,00 53,23 53,20 53,70 658 45.701.172
9/7/2020 53,13 53,29 +1,08% 52,56 53,29 52,89 53,29 53,30 491 31.628.944
8/7/2020 53,19 52,72 +0,67% 52,41 53,35 52,90 52,66 52,72 508 33.852.204
7/7/2020 52,97 52,37 -1,13% 52,10 53,35 52,65 52,36 52,37 821 57.739.267
6/7/2020 52,89 52,97 +0,59% 52,45 53,44 52,87 52,97 53,01 736 51.746.927
3/7/2020 52,02 52,66 +2,05% 51,43 52,66 52,10 52,45 52,66 621 42.342.306
2/7/2020 52,01 51,60 -0,44% 51,17 52,42 51,67 51,60 51,63 808 58.955.056
1/7/2020 50,40 51,83 +1,95% 50,00 51,97 51,50 51,65 51,83 660 60.863.269
30/6/2020 51,92 50,84 -3,25% 50,63 52,05 51,23 50,84 51,55 923 69.986.970
29/6/2020 52,18 52,55 +1,08% 51,96 52,76 52,30 52,20 52,55 629 42.416.265
26/6/2020 54,00 51,99 -3,29% 51,78 54,02 52,46 51,95 51,99 949 54.362.698
25/6/2020 52,85 53,76 +1,20% 52,71 54,02 53,39 53,64 53,76 454 35.578.849
24/6/2020 54,40 53,12 -1,90% 52,61 54,40 53,14 53,12 53,40 497 38.639.976
23/6/2020 54,69 54,15 +0,56% 52,95 54,69 53,63 54,15 54,20 560 39.867.907
22/6/2020 54,40 53,85 -1,37% 52,71 55,00 53,55 53,82 53,85 825 64.134.570
19/6/2020 53,60 54,60 +3,43% 53,60 55,32 54,72 54,60 55,00 917 79.729.788
18/6/2020 51,75 52,79 +2,96% 50,50 53,10 52,23 52,24 52,79 543 43.183.026
17/6/2020 51,28 51,27 +2,13% 49,92 51,64 50,97 51,20 51,27 417 33.823.843
16/6/2020 51,70 50,20 -2,14% 50,20 52,25 51,18 50,15 50,20 654 50.244.410
15/6/2020 49,68 51,30 +1,58% 49,01 51,67 50,32 51,13 51,30 684 52.886.823
12/6/2020 50,00 50,50 -1,19% 48,30 51,00 50,06 50,50 50,84 1.068 71.194.233
10/6/2020 53,00 51,11 -3,27% 50,86 53,36 51,85 51,11 51,48 776 55.764.317
9/6/2020 51,73 52,84 +2,22% 51,10 52,84 51,93 52,33 52,84 372 29.815.154
8/6/2020 52,16 51,69 -0,10% 51,09 52,76 51,73 51,69 52,33 871 57.325.441
5/6/2020 51,61 51,74 +0,27% 51,55 53,60 52,24 51,74 52,47 730 50.612.332
4/6/2020 51,99 51,60 -0,54% 49,50 52,49 51,54 51,50 51,60 694 49.104.988
3/6/2020 48,80 51,88 +7,15% 48,00 51,95 50,37 51,83 51,88 866 59.684.331
2/6/2020 47,39 48,42 +2,15% 47,20 48,50 47,94 48,06 48,42 859 61.141.126
1/6/2020 47,39 47,40 +1,26% 46,25 47,51 46,91 47,33 47,40 982 57.074.833
29/5/2020 46,00 46,81 +1,54% 45,05 46,81 46,01 46,26 46,81 796 53.619.572
28/5/2020 45,30 46,10 +1,21% 44,86 46,48 45,80 46,02 46,10 610 46.083.964
27/5/2020 45,21 45,55 +0,98% 44,86 45,79 45,25 45,55 45,60 568 42.676.887
26/5/2020 45,88 45,11 -0,64% 44,26 46,40 45,29 45,10 45,23 957 72.259.780
25/5/2020 44,02 45,40 +4,97% 43,87 45,96 45,01 45,40 45,45 639 47.160.364
22/5/2020 44,60 43,25 -2,08% 43,25 44,71 43,81 43,25 43,38 676 44.568.588
21/5/2020 44,01 44,17 +0,84% 43,10 44,72 44,23 44,17 44,58 533 37.307.498
20/5/2020 44,83 43,80 -1,75% 43,52 45,65 44,37 43,80 44,00 638 40.199.955
19/5/2020 43,41 44,58 +3,99% 43,15 45,83 44,54 44,58 44,85 774 58.184.392
18/5/2020 42,55 42,87 +6,04% 41,11 43,38 42,12 42,82 42,88 1.105 81.550.456
15/5/2020 41,00 40,43 -2,77% 40,43 42,92 41,31 40,43 40,99 677 37.119.281
14/5/2020 40,23 41,58 +3,77% 39,85 42,23 41,20 40,93 41,58 459 33.589.011
13/5/2020 40,95 40,07 -1,52% 39,50 40,95 40,10 40,05 40,07 695 35.252.361
12/5/2020 40,50 40,69 +1,24% 39,65 41,38 40,39 40,40 40,69 704 39.248.376
11/5/2020 41,65 40,19 -2,17% 40,19 41,67 40,83 40,19 40,89 966 50.024.156
8/5/2020 41,93 41,08 -2,19% 40,85 42,33 41,31 41,08 41,17 949 48.754.163
7/5/2020 42,00 42,00 +0,74% 40,85 43,01 41,89 41,75 42,00 732 42.359.333
6/5/2020 42,08 41,69 -1,00% 40,34 42,59 41,19 41,25 41,69 1.335 72.313.268
5/5/2020 43,01 42,11 -2,70% 42,05 43,70 42,61 42,11 42,15 1.876 132.554.647
4/5/2020 44,70 43,28 -3,84% 42,90 44,87 43,61 43,28 43,35 2.155 138.180.832
30/4/2020 46,66 45,01 -2,77% 45,00 47,07 46,00 45,01 45,55 705 43.623.549
29/4/2020 45,63 46,29 +2,46% 45,30 46,83 46,04 46,29 46,30 444 28.785.086
28/4/2020 45,52 45,18 +0,40% 44,92 46,09 45,58 45,06 45,18 533 38.730.799
27/4/2020 44,94 45,00 +3,45% 43,72 45,53 44,89 45,00 45,46 475 32.353.091
24/4/2020 45,33 43,50 -4,33% 41,80 46,10 43,44 43,50 43,63 1.464 88.246.239
23/4/2020 46,74 45,47 -0,57% 45,10 46,74 45,95 45,45 45,47 713 52.116.584
22/4/2020 47,07 45,73 -3,07% 45,50 47,40 46,15 45,70 45,73 1.430 86.989.331
20/4/2020 47,77 47,18 +0,81% 45,77 47,77 46,35 46,85 47,18 692 46.685.335
17/4/2020 47,35 46,80 +1,30% 46,30 47,82 47,14 46,80 47,40 437 29.883.386
16/4/2020 47,52 46,20 -1,49% 46,20 48,19 46,73 46,20 46,37 639 36.540.931
15/4/2020 45,99 46,90 +0,21% 45,33 47,09 46,30 46,90 47,00 614 40.132.496
14/4/2020 48,75 46,80 -1,89% 46,55 49,33 47,83 46,75 46,80 763 47.640.633
13/4/2020 48,23 47,70 -0,63% 46,75 48,67 47,74 47,70 48,90 504 30.587.718
9/4/2020 48,49 48,00 +0,40% 47,80 49,12 48,28 48,00 48,25 478 38.097.431
8/4/2020 48,00 47,81 +3,26% 45,69 48,47 47,45 47,81 48,34 415 36.514.023
7/4/2020 45,66 46,30 +2,62% 45,66 48,20 47,42 46,30 47,90 532 46.141.428
6/4/2020 44,55 45,12 +7,68% 42,84 45,12 44,37 45,10 45,12 557 48.774.221
3/4/2020 44,74 41,90 -5,16% 41,32 44,74 42,24 41,90 42,70 1.110 65.484.021
2/4/2020 44,35 44,18 -1,16% 43,23 44,79 43,92 43,81 44,18 470 25.585.203
1/4/2020 43,21 44,70 +0,90% 42,17 44,70 42,98 44,70 44,78 1.222 68.814.569
31/3/2020 46,17 44,30 -4,05% 44,25 46,68 45,01 44,26 44,65 785 41.361.017
30/3/2020 45,70 46,17 +0,37% 44,41 47,89 45,07 46,10 46,17 864 54.915.498
27/3/2020 47,98 46,00 -3,79% 45,55 48,31 46,53 46,00 46,57 687 42.518.941
26/3/2020 46,58 47,81 -0,35% 45,64 48,09 47,12 47,81 47,99 614 39.725.333
25/3/2020 45,43 47,98 +1,18% 45,40 49,54 46,86 47,98 48,00 567 50.205.668
24/3/2020 47,00 47,42 +2,62% 45,08 49,53 47,66 46,25 47,41 397 27.660.850
23/3/2020 47,70 46,21 -5,69% 46,10 49,00 47,31 46,21 48,03 415 29.271.386
20/3/2020 52,60 49,00 -2,60% 46,98 53,75 49,80 49,00 49,55 592 41.033.350
19/3/2020 48,10 50,31 +5,78% 45,69 54,01 49,30 50,00 50,31 411 41.039.327
18/3/2020 46,97 47,56 +1,19% 44,42 48,50 46,06 47,55 47,78 581 41.580.160
17/3/2020 47,57 47,00 -0,17% 45,80 50,29 46,99 47,00 47,76 533 35.742.715
16/3/2020 48,88 47,08 -9,60% 45,49 49,29 47,48 47,00 47,08 1.198 64.864.278
13/3/2020 54,00 52,08 +3,13% 49,00 55,33 51,31 52,08 52,49 829 78.657.558
12/3/2020 51,00 50,50 -4,90% 46,70 52,45 48,10 50,03 50,50 1.145 74.700.928
11/3/2020 56,42 53,10 -2,32% 50,27 56,42 52,39 53,10 55,55 898 58.524.998
10/3/2020 53,76 54,36 +3,74% 52,50 56,00 53,63 54,47 54,78 922 70.552.736
9/3/2020 53,98 52,40 -6,31% 51,44 53,98 52,16 52,40 53,60 1.608 108.643.687
6/3/2020 54,70 55,93 -3,57% 53,60 56,68 55,16 55,76 55,93 1.053 71.165.730
5/3/2020 59,95 58,00 -4,37% 55,00 59,95 57,76 56,90 58,00 1.120 75.794.656
4/3/2020 62,02 60,65 -1,61% 59,02 62,53 60,21 59,87 60,65 1.242 105.673.392
3/3/2020 61,59 61,64 -2,14% 60,78 62,99 61,81 61,15 61,64 1.221 131.309.869
2/3/2020 61,00 62,99 +4,46% 60,00 62,99 61,69 62,74 62,99 2.139 233.925.932
28/2/2020 60,98 60,30 +0,55% 58,54 60,98 59,54 60,30 60,45 796 60.854.949
27/2/2020 61,02 59,97 -2,25% 59,93 61,85 60,85 59,97 61,22 827 63.462.578
26/2/2020 62,00 61,35 -5,60% 60,80 62,04 61,52 61,30 61,98 841 63.502.696
21/2/2020 65,12 64,99 -0,20% 64,43 65,42 64,92 64,53 64,99 402 33.651.545
20/2/2020 65,40 65,12 -0,60% 64,59 65,70 65,23 65,12 65,24 266 20.039.563
19/2/2020 66,36 65,51 -1,70% 65,13 66,47 65,58 65,51 65,90 425 35.946.480
18/2/2020 67,32 66,64 -1,32% 65,95 67,32 66,58 66,64 66,72 240 22.164.725
17/2/2020 66,00 67,53 +2,40% 65,78 67,53 66,81 67,15 67,53 311 34.494.880
14/2/2020 66,93 65,95 -1,55% 65,55 66,99 66,09 65,77 65,95 275 26.179.440
13/2/2020 66,74 66,99 -1,00% 65,61 67,30 66,50 66,28 66,99 383 34.497.841
12/2/2020 67,20 67,67 +0,46% 66,66 68,22 67,56 67,67 68,04 320 34.518.844
11/2/2020 65,87 67,36 +2,37% 65,87 67,78 67,21 67,36 67,52 303 32.476.097
10/2/2020 65,87 65,80 -1,47% 65,80 67,35 66,62 65,80 66,76 426 44.800.616
7/2/2020 65,50 66,78 +1,81% 65,32 66,78 66,11 66,52 66,78 337 35.290.204
6/2/2020 65,63 65,59 -0,50% 65,59 66,23 65,90 65,59 66,00 268 26.956.107
5/2/2020 65,90 65,92 +1,07% 65,36 66,32 65,86 65,66 65,92 321 32.034.816
4/2/2020 65,42 65,22 +0,43% 64,30 66,03 65,00 65,00 65,25 567 54.198.060
3/2/2020 66,15 64,94 -1,71% 64,24 66,45 65,63 64,90 66,38 696 76.354.058
31/1/2020 66,09 66,07 -0,03% 65,11 66,95 66,13 66,07 66,49 288 32.123.866
30/1/2020 67,00 66,09 +0,46% 65,15 67,00 65,94 65,59 66,09 367 36.453.116
29/1/2020 65,00 65,79 +2,19% 64,47 66,88 65,57 65,79 66,69 310 32.779.118
28/1/2020 63,45 64,38 +0,02% 63,41 64,75 63,91 64,38 64,75 340 31.259.949
27/1/2020 65,46 64,37 -1,71% 60,99 65,46 63,18 63,46 64,37 786 64.111.271
24/1/2020 66,70 65,49 -2,18% 65,15 66,70 65,64 65,15 65,49 324 31.568.251
23/1/2020 65,57 66,95 +2,10% 65,08 66,95 65,52 65,53 66,95 299 29.088.730
22/1/2020 65,86 65,57 -0,44% 65,57 66,55 66,06 65,57 66,34 267 25.353.915
21/1/2020 66,26 65,86 -0,02% 65,44 66,77 66,12 65,86 66,32 332 30.172.253
20/1/2020 64,46 65,87 +0,87% 64,46 65,97 65,59 65,74 65,87 294 27.184.454
17/1/2020 65,74 65,30 +0,46% 64,76 65,74 65,20 65,02 65,30 279 24.614.467
16/1/2020 64,64 65,00 +1,06% 64,25 65,31 64,67 64,66 65,00 319 30.280.259
15/1/2020 64,55 64,32 -0,71% 64,18 65,66 64,81 64,32 65,00 495 51.960.552
14/1/2020 64,98 64,78 -0,34% 64,20 65,05 64,66 64,59 64,78 495 55.219.267
13/1/2020 64,73 65,00 +0,36% 63,61 65,42 64,42 63,84 65,00 858 93.567.343
10/1/2020 63,75 64,77 +1,60% 62,95 64,77 63,51 63,44 64,77 323 25.214.152
9/1/2020 63,00 63,75 +1,19% 62,89 63,75 63,26 63,06 63,75 340 29.463.166
8/1/2020 63,60 63,00 -0,55% 63,00 64,10 63,37 63,00 63,42 387 31.947.678
7/1/2020 63,72 63,35 -0,19% 63,04 64,00 63,42 63,35 63,74 430 37.416.634
6/1/2020 62,70 63,47 -1,32% 62,53 64,00 63,41 63,47 63,70 518 49.655.042
3/1/2020 63,67 64,32 -0,25% 63,27 64,49 64,01 64,30 64,40 534 47.616.082
2/1/2020 63,00 64,48 +3,27% 62,53 64,48 63,42 63,46 64,48 586 61.492.133
30/12/2019 62,80 62,44 -0,46% 62,32 63,39 62,93 62,30 62,44 313 31.661.678
27/12/2019 62,87 62,73 -1,17% 62,26 63,43 62,92 62,73 62,90 683 83.331.354
26/12/2019 63,27 63,47 -0,44% 63,23 64,10 63,68 63,47 64,00 302 25.131.559
23/12/2019 63,47 63,75 +0,39% 62,98 63,75 63,30 63,20 63,75 351 35.885.613
20/12/2019 62,25 63,50 +0,79% 62,16 63,50 62,95 62,90 63,50 325 30.835.599
19/12/2019 62,26 63,00 +1,58% 61,09 63,00 61,87 62,00 63,00 336 27.969.677
18/12/2019 61,77 62,02 +0,58% 60,85 62,21 61,59 61,55 62,02 312 27.684.925
17/12/2019 60,60 61,66 +1,58% 60,60 61,66 61,20 61,50 61,66 298 25.511.199
16/12/2019 60,47 60,70 +1,17% 60,22 61,06 60,60 60,58 60,70 394 27.290.054
13/12/2019 60,00 60,00 +0,15% 59,97 60,77 60,27 60,00 60,33 326 20.709.022
12/12/2019 59,32 59,91 +0,59% 59,30 60,25 59,80 59,91 60,16 369 23.800.819
11/12/2019 59,38 59,56 +0,27% 58,78 59,66 59,16 58,99 59,56 347 23.652.269
10/12/2019 59,66 59,40 -0,44% 58,80 59,66 59,07 59,00 59,40 390 23.989.999
9/12/2019 59,70 59,66 -0,07% 59,29 59,83 59,52 59,59 59,66 338 22.071.627
6/12/2019 60,57 59,70 -0,83% 59,70 60,57 60,12 59,70 59,91 378 28.420.816
5/12/2019 60,47 60,20 -0,33% 59,40 60,47 59,92 59,89 60,20 325 26.733.323
4/12/2019 60,00 60,40 +0,67% 59,91 60,42 60,20 60,15 60,40 288 22.788.938
3/12/2019 60,28 60,00 +0,28% 59,80 60,35 60,09 60,00 60,29 296 22.801.425
2/12/2019 59,58 59,83 +0,45% 59,56 60,23 59,86 59,83 59,96 422 30.758.947
29/11/2019 59,64 59,56 +0,44% 58,65 59,99 59,12 59,56 59,92 342 26.223.722
28/11/2019 59,29 59,30 +1,02% 58,71 59,30 59,04 59,09 59,30 219 11.979.811
27/11/2019 59,57 58,70 +0,34% 57,95 59,57 58,58 58,70 59,18 232 21.072.910
26/11/2019 59,92 58,50 -2,37% 58,49 60,50 59,02 58,50 59,15 488 36.411.946
25/11/2019 60,47 59,92 -0,37% 59,80 60,50 60,09 59,92 60,25 229 15.246.191
22/11/2019 59,85 60,14 +0,23% 59,30 60,43 59,89 60,14 60,45 302 24.364.582
21/11/2019 58,55 60,00 +2,48% 58,55 60,72 59,88 59,96 60,00 507 48.272.345
19/11/2019 58,56 58,55 +1,83% 58,15 58,67 58,41 58,41 58,55 248 19.882.988
18/11/2019 56,84 57,50 +1,97% 56,69 58,72 58,06 57,31 57,50 381 31.127.221
14/11/2019 56,77 56,39 -1,93% 55,81 57,96 56,29 56,30 56,39 449 36.127.803
13/11/2019 57,17 57,50 +0,17% 56,58 58,80 57,70 56,80 57,50 403 35.079.557
12/11/2019 56,80 57,40 +2,14% 55,90 57,40 56,55 57,19 57,40 412 33.744.474
11/11/2019 56,32 56,20 +0,46% 55,60 56,94 56,26 56,03 56,20 465 31.266.495
8/11/2019 56,04 55,94 -0,64% 55,12 56,70 55,89 55,94 56,06 508 37.927.029
7/11/2019 56,31 56,30 +0,09% 55,73 56,67 56,10 55,89 56,30 412 30.590.994
6/11/2019 56,35 56,25 +0,04% 55,48 56,51 55,99 56,24 56,25 455 28.968.388
5/11/2019 58,39 56,23 -3,70% 55,86 58,92 56,51 56,23 56,35 1.078 70.118.244
4/11/2019 58,50 58,39 +0,67% 57,70 58,84 58,21 58,10 58,39 453 34.260.207
1/11/2019 57,50 58,00 +0,87% 57,05 58,40 57,93 58,00 58,17 442 36.832.002
31/10/2019 56,92 57,50 +2,68% 55,50 57,80 56,62 57,37 57,50 397 34.834.781
30/10/2019 56,50 56,00 -0,99% 55,40 56,50 55,95 55,80 56,00 369 24.168.902
29/10/2019 57,60 56,56 -1,72% 56,53 58,00 57,15 56,56 57,20 577 44.117.053
28/10/2019 56,94 57,55 +0,96% 56,76 58,47 57,65 57,45 57,55 425 42.019.504
25/10/2019 56,97 57,00 -0,26% 56,69 57,29 56,90 56,84 57,00 366 26.893.158
24/10/2019 57,30 57,15 +0,32% 56,62 57,58 57,06 56,75 57,15 338 28.231.383
23/10/2019 57,36 56,97 -0,90% 56,73 57,51 57,01 56,97 57,25 319 24.046.994
22/10/2019 56,60 57,49 +0,33% 56,60 57,89 57,32 56,90 57,49 300 26.089.185
21/10/2019 57,00 57,30 +1,42% 56,47 57,30 56,97 57,20 57,30 294 22.259.859
18/10/2019 57,00 56,50 -0,70% 55,83 57,00 56,60 56,70 56,85 282 20.976.774
17/10/2019 57,33 56,90 -0,61% 56,58 58,08 57,26 56,85 56,90 316 26.236.766
16/10/2019 56,65 57,25 +1,13% 56,15 57,25 56,79 57,10 57,25 257 17.634.988
15/10/2019 56,95 56,61 +0,35% 56,61 57,33 56,87 56,61 56,86 321 21.193.050
14/10/2019 57,03 56,41 +0,07% 56,41 57,19 56,76 56,41 57,00 290 19.311.341
11/10/2019 55,78 56,37 +1,02% 55,78 56,82 56,49 56,37 56,50 233 15.654.528
10/10/2019 55,32 55,80 +0,36% 55,32 56,30 56,01 55,80 56,30 239 17.505.881
9/10/2019 55,92 55,60 +1,22% 55,01 56,67 55,60 55,53 55,65 313 21.514.542
8/10/2019 55,92 54,93 -2,33% 54,80 56,40 55,67 54,90 54,93 489 30.844.007
7/10/2019 57,08 56,24 -1,68% 56,14 57,30 56,53 56,24 56,97 413 24.948.995
4/10/2019 57,46 57,20 +0,88% 56,10 57,46 56,66 57,04 57,20 364 27.112.094
3/10/2019 56,45 56,70 +0,30% 55,86 57,00 56,32 56,15 56,70 468 34.948.984
2/10/2019 57,80 56,53 -2,70% 56,26 57,80 56,88 56,50 56,53 747 47.780.832
1/10/2019 59,00 58,10 -1,99% 57,89 59,33 58,36 58,10 58,35 544 40.160.048
30/9/2019 58,77 59,28 +1,02% 58,35 59,99 59,05 59,00 59,28 389 36.419.992
27/9/2019 58,23 58,68 -0,76% 58,23 59,17 58,77 58,68 58,90 249 18.414.098
26/9/2019 58,55 59,13 +0,02% 58,55 59,41 59,07 58,87 59,13 181 15.708.405
25/9/2019 59,43 59,12 -0,27% 58,30 59,43 58,82 58,76 59,12 317 24.153.031
24/9/2019 58,40 59,28 -0,22% 57,96 59,78 59,05 59,26 59,28 279 26.195.591
23/9/2019 58,04 59,41 +2,95% 57,63 59,41 58,65 58,99 59,41 293 27.615.960
20/9/2019 58,42 57,71 -1,06% 57,51 58,53 58,03 57,53 57,71 348 32.821.568
19/9/2019 58,07 58,33 +0,22% 57,99 59,02 58,55 58,00 58,33 310 32.579.091
18/9/2019 57,23 58,20 +0,94% 57,13 58,36 57,82 58,00 58,20 339 20.303.470
17/9/2019 56,48 57,66 +1,46% 56,48 58,21 57,40 57,40 57,66 387 20.764.135
16/9/2019 57,03 56,83 -0,98% 56,54 58,15 57,26 56,54 56,83 335 24.635.056
13/9/2019 58,90 57,39 -1,44% 57,39 58,90 58,31 57,39 57,60 318 19.204.594
12/9/2019 57,25 58,23 +1,23% 57,25 58,97 58,40 58,10 58,23 373 25.696.193
11/9/2019 55,98 57,52 +2,90% 55,67 58,38 57,69 57,49 57,52 361 30.025.107
10/9/2019 57,20 55,90 -1,38% 55,54 57,20 55,91 55,87 55,90 307 21.098.372
9/9/2019 56,77 56,68 +0,32% 56,27 57,53 57,00 56,58 56,68 393 27.275.448
6/9/2019 55,83 56,50 +0,86% 55,83 57,30 56,67 56,48 56,50 334 31.376.183
5/9/2019 56,53 56,02 -0,80% 55,70 56,61 56,08 56,00 56,02 341 22.611.578
4/9/2019 56,92 56,47 -0,69% 55,43 57,16 56,10 55,90 56,47 404 31.608.654
3/9/2019 57,10 56,86 -1,11% 55,92 57,78 56,60 56,47 56,86 437 32.532.797
2/9/2019 56,02 57,50 +1,95% 56,00 57,80 57,13 57,47 57,50 545 49.767.786
30/8/2019 55,02 56,40 +2,30% 54,73 56,40 55,63 56,03 56,40 373 25.562.331
29/8/2019 54,81 55,13 +0,97% 54,30 55,52 54,95 55,00 55,13 257 19.455.280
28/8/2019 54,00 54,60 +0,28% 52,93 55,47 54,60 54,60 55,21 346 19.227.201
27/8/2019 55,37 54,45 -0,64% 53,20 55,37 54,19 54,26 54,65 355 24.182.025
26/8/2019 55,40 54,80 -0,81% 54,63 55,82 55,12 54,60 55,00 361 26.886.590
23/8/2019 53,19 55,25 +3,46% 53,00 56,42 55,24 54,11 55,25 530 48.667.986
22/8/2019 53,78 53,40 -0,34% 53,23 54,18 53,60 53,40 53,91 246 16.999.717
21/8/2019 53,90 53,58 -0,74% 53,16 54,53 53,71 53,48 53,58 326 25.290.511
20/8/2019 53,71 53,98 +0,47% 52,85 54,20 53,46 53,98 54,20 324 23.120.247
19/8/2019 54,07 53,73 -1,16% 53,50 54,61 53,99 53,70 53,73 360 25.857.468
16/8/2019 53,00 54,36 +2,18% 53,00 54,36 53,82 53,85 54,36 388 25.249.591
15/8/2019 54,00 53,20 -0,65% 52,87 54,42 53,34 53,20 53,74 439 29.884.668
14/8/2019 55,05 53,55 -2,10% 53,34 55,10 54,20 53,55 53,79 399 24.897.937
13/8/2019 55,50 54,70 -0,40% 54,54 55,78 55,03 54,70 54,83 442 32.447.135
12/8/2019 55,82 54,92 -1,67% 53,97 55,89 54,89 54,92 55,19 598 43.803.696
9/8/2019 54,72 55,85 +2,07% 54,41 55,85 55,10 55,82 55,85 405 30.743.927
8/8/2019 54,49 54,72 +0,40% 54,09 55,22 54,73 54,72 55,00 380 34.598.477
7/8/2019 53,25 54,50 +2,44% 52,48 54,50 53,59 54,30 54,50 479 35.801.764
6/8/2019 52,47 53,20 +1,95% 52,08 53,40 52,72 53,10 53,20 404 30.498.581
5/8/2019 52,52 52,18 -1,97% 51,76 52,63 52,18 52,18 52,38 689 46.368.275
2/8/2019 53,58 53,23 +0,42% 51,88 53,74 52,85 53,20 53,23 568 42.950.910
1/8/2019 51,98 53,01 +2,32% 51,88 53,99 52,83 52,65 53,01 507 43.575.556
31/7/2019 52,29 51,81 -0,38% 51,11 52,29 51,65 51,81 52,08 438 28.443.958
30/7/2019 51,98 52,01 -0,55% 51,51 52,27 51,88 52,01 52,12 395 27.508.098
29/7/2019 51,52 52,30 +0,98% 51,52 52,33 51,90 51,97 52,30 375 25.471.493
26/7/2019 52,10 51,79 -0,73% 51,45 52,70 51,99 51,79 52,20 380 35.272.494
25/7/2019 51,64 52,17 +1,10% 51,14 52,23 51,57 51,55 52,17 477 36.784.194
24/7/2019 51,39 51,60 +0,41% 51,36 51,98 51,65 51,60 51,71 475 36.981.832
23/7/2019 51,34 51,39 +0,71% 50,43 51,52 50,86 51,36 51,39 616 43.042.270
22/7/2019 51,77 51,03 -1,30% 50,40 51,87 51,21 50,85 51,03 1.069 59.663.309
19/7/2019 52,68 51,70 -1,86% 51,67 52,68 51,91 51,69 51,70 810 59.930.108
18/7/2019 52,40 52,68 +0,75% 52,00 52,68 52,20 52,58 52,68 391 29.592.747
17/7/2019 52,40 52,29 +0,13% 51,84 52,98 52,02 52,06 52,29 554 38.078.673
16/7/2019 52,63 52,22 -0,59% 51,90 53,01 52,41 51,99 52,22 553 39.078.180
15/7/2019 53,66 52,53 -2,25% 52,49 54,07 53,12 52,53 52,55 578 35.849.986
12/7/2019 55,18 53,74 -1,86% 53,25 55,18 53,97 53,63 53,74 611 41.807.793
11/7/2019 55,50 54,76 -1,51% 54,27 55,50 54,78 54,68 54,76 478 36.118.844
10/7/2019 55,05 55,60 +1,31% 55,05 56,10 55,51 55,30 55,60 654 55.712.468
8/7/2019 54,93 54,88 +0,31% 54,42 55,10 54,83 54,88 54,90 572 54.870.250
5/7/2019 53,52 54,71 +1,99% 53,44 54,82 54,37 54,70 54,71 557 36.271.753
4/7/2019 52,26 53,64 +2,58% 52,26 53,82 53,36 53,64 53,66 419 31.736.653
3/7/2019 51,98 52,29 +0,52% 51,45 52,46 51,85 52,28 52,29 597 42.617.113
2/7/2019 51,60 52,02 +0,89% 51,60 52,90 52,32 52,02 52,46 595 48.268.298
1/7/2019 51,82 51,56 -0,27% 51,51 52,40 51,80 51,56 51,75 829 54.729.839
28/6/2019 52,37 51,70 +0,06% 51,27 52,37 51,60 51,70 52,17 783 45.513.488
27/6/2019 52,30 51,67 -1,71% 51,02 52,62 51,50 51,66 52,19 1.008 58.568.187
26/6/2019 52,79 52,57 -1,18% 51,81 52,91 52,30 52,50 52,80 456 28.161.770
25/6/2019 53,96 53,20 -1,65% 52,98 54,14 53,31 53,19 53,20 743 47.522.922
24/6/2019 54,45 54,09 -0,42% 54,04 54,70 54,34 54,08 54,09 485 34.815.965
21/6/2019 54,59 54,32 +1,19% 53,62 54,60 54,04 54,32 54,33 472 33.049.850
19/6/2019 54,14 53,68 -0,85% 53,06 54,48 53,75 53,68 53,83 245 20.437.294
18/6/2019 53,80 54,14 +1,39% 53,50 54,49 53,94 54,00 54,14 306 31.748.153
17/6/2019 53,00 53,40 +0,77% 52,19 53,80 53,18 53,40 53,43 293 29.925.741
14/6/2019 53,00 52,99 -0,11% 52,25 53,00 52,52 52,73 52,99 486 29.215.364
13/6/2019 53,03 53,05 -0,43% 52,50 53,54 52,93 52,80 53,05 551 34.852.856
12/6/2019 54,28 53,28 -2,42% 53,01 54,98 53,64 53,20 53,28 454 29.452.430
11/6/2019 56,10 54,60 -2,50% 53,78 56,10 54,63 54,18 54,60 613 41.477.086
10/6/2019 55,40 56,00 +0,14% 55,08 56,31 55,75 56,00 56,10 470 38.502.077
7/6/2019 54,79 55,92 +3,14% 54,26 56,00 55,19 55,65 55,92 323 29.491.656
6/6/2019 54,73 54,22 -0,59% 54,00 54,99 54,36 54,22 54,80 281 26.381.051
5/6/2019 54,38 54,54 +1,94% 53,00 54,82 54,17 54,43 54,54 404 27.398.774
4/6/2019 54,38 53,50 +0,09% 53,50 54,95 54,17 53,50 53,78 437 36.991.977
3/6/2019 53,60 53,45 -0,28% 52,90 54,69 53,74 53,42 53,45 761 76.607.841
31/5/2019 52,02 53,60 +3,08% 51,69 53,79 52,98 52,60 53,60 522 43.657.122
30/5/2019 52,43 52,00 +0,87% 51,31 52,43 51,66 51,90 52,00 461 31.610.870
29/5/2019 52,46 51,55 -1,17% 51,50 52,90 52,09 51,55 52,45 573 43.179.174
28/5/2019 51,28 52,16 +2,05% 50,70 53,30 51,90 52,01 52,55 464 32.991.855
27/5/2019 52,00 51,11 -1,82% 51,07 52,12 51,63 51,17 51,23 469 32.880.846
24/5/2019 52,28 52,06 +0,46% 51,57 52,50 51,86 51,91 52,06 371 38.107.116
23/5/2019 52,00 51,82 +1,83% 51,50 52,22 51,88 51,82 52,20 621 64.955.039
22/5/2019 50,97 50,89 +0,08% 50,51 50,97 50,77 50,65 50,89 245 19.711.004
21/5/2019 50,84 50,85 +0,89% 49,78 50,85 50,28 50,50 50,85 289 22.342.491
20/5/2019 50,23 50,40 +1,82% 49,19 50,85 49,72 49,74 50,40 262 16.425.652
17/5/2019 49,50 49,50 +0,02% 49,02 50,00 49,54 49,05 49,50 402 25.945.942
16/5/2019 50,82 49,49 -1,22% 48,88 50,82 49,41 49,49 49,66 809 43.296.101
15/5/2019 52,44 50,10 -2,28% 49,54 52,44 50,30 50,10 50,72 661 40.291.267
14/5/2019 51,96 51,27 -0,25% 51,25 51,96 51,54 51,27 51,64 345 22.304.065
13/5/2019 51,72 51,40 -0,66% 51,20 51,87 51,49 51,37 51,40 460 26.772.350
10/5/2019 52,83 51,74 -2,10% 51,15 52,99 51,72 51,73 51,74 512 37.097.484
9/5/2019 53,07 52,85 -1,55% 51,94 53,33 52,54 52,10 52,85 404 26.222.107
8/5/2019 53,10 53,68 +0,13% 52,60 53,93 53,25 53,68 53,89 250 22.501.265
7/5/2019 52,53 53,61 +2,21% 51,88 53,61 52,50 53,20 53,61 310 24.088.073
6/5/2019 51,92 52,45 -0,72% 51,54 53,99 52,28 52,23 52,45 576 50.021.754
3/5/2019 54,78 52,83 -3,93% 52,75 54,78 53,20 52,82 52,83 876 65.625.204
2/5/2019 54,49 54,99 +1,10% 53,73 54,99 54,31 54,68 54,99 370 33.307.277
30/4/2019 55,99 54,39 -2,58% 54,03 55,99 54,55 54,37 54,39 387 34.033.914
29/4/2019 56,31 55,83 -0,37% 55,20 56,89 55,81 55,70 55,83 284 23.527.031
26/4/2019 56,60 56,04 -0,95% 55,81 56,83 56,16 56,04 56,30 165 14.811.965
25/4/2019 56,04 56,58 +1,13% 55,26 56,58 56,09 56,35 56,58 106 10.182.149
24/4/2019 56,52 55,95 -0,99% 55,60 56,78 56,08 55,90 56,30 147 13.495.035
23/4/2019 55,98 56,51 +1,64% 55,47 57,03 56,28 56,51 56,70 131 9.657.710
22/4/2019 55,38 55,60 +0,45% 55,31 55,99 55,57 55,46 55,60 173 11.736.823
18/4/2019 56,43 55,35 -1,91% 55,14 56,62 55,63 55,35 55,70 240 16.716.931
17/4/2019 56,08 56,43 +0,09% 56,08 56,94 56,52 56,21 56,43 223 15.663.772
16/4/2019 55,14 56,38 +3,20% 54,00 56,66 55,88 56,00 56,38 285 26.301.163
15/4/2019 54,16 54,63 +0,92% 54,06 55,45 54,68 54,01 54,63 160 13.495.293
12/4/2019 53,51 54,13 +0,86% 52,93 54,66 53,68 53,50 54,13 149 11.521.587
11/4/2019 53,15 53,67 +1,13% 52,87 54,44 53,81 53,67 54,38 144 10.295.446
10/4/2019 54,45 53,07 -3,02% 52,63 55,08 53,31 53,00 53,15 433 32.144.031
9/4/2019 55,71 54,72 -1,94% 54,25 55,71 54,69 54,61 54,72 223 18.583.924
8/4/2019 55,15 55,80 +3,01% 54,54 55,82 55,37 55,60 55,89 231 20.810.699
5/4/2019 53,56 54,17 +1,63% 53,36 54,56 53,95 54,17 54,56 230 22.757.100
4/4/2019 54,50 53,30 -0,93% 53,23 55,52 53,85 53,28 53,30 247 20.764.976
3/4/2019 53,51 53,80 +0,34% 53,12 54,79 53,86 53,80 54,05 194 22.409.388
2/4/2019 53,97 53,62 -0,50% 53,30 53,97 53,60 53,50 53,62 203 18.363.979
1/4/2019 53,98 53,89 +0,50% 53,10 54,08 53,62 53,60 53,89 247 27.907.220
29/3/2019 54,07 53,62 -0,65% 53,13 54,10 53,54 53,62 53,89 254 20.984.536
28/3/2019 53,87 53,97 +1,89% 53,10 53,97 53,46 53,54 53,97 161 12.847.048
27/3/2019 54,05 52,97 -2,40% 52,90 54,50 53,38 52,97 53,20 263 22.778.849
26/3/2019 54,42 54,27 +0,56% 53,21 54,50 53,92 54,27 54,51 195 16.829.850
25/3/2019 54,15 53,97 -0,33% 52,79 54,29 53,33 53,50 53,97 312 22.033.510
22/3/2019 53,10 54,15 -0,06% 53,10 54,58 54,06 54,01 54,15 298 23.170.995
21/3/2019 55,55 54,18 -1,62% 53,21 55,55 54,07 54,10 54,18 515 36.837.085
20/3/2019 55,99 55,07 -1,68% 54,83 55,99 55,39 55,07 56,01 257 21.000.420
19/3/2019 55,50 56,01 +1,61% 55,08 56,17 55,77 55,82 56,01 259 22.522.103
18/3/2019 55,36 55,12 +0,22% 54,94 55,70 55,23 55,12 55,55 290 23.486.064
15/3/2019 56,08 55,00 0,00% 54,52 56,08 54,83 54,82 55,00 422 29.641.754
14/3/2019 56,76 55,00 -1,73% 54,46 56,76 55,15 54,97 55,00 360 29.240.762
13/3/2019 55,83 55,97 +0,77% 55,49 56,78 56,12 55,97 56,54 299 27.235.505
12/3/2019 55,60 55,54 +0,29% 54,82 55,83 55,46 55,54 55,57 264 25.685.854
11/3/2019 55,00 55,38 +0,42% 54,63 55,56 55,06 54,96 55,38 400 33.823.365
8/3/2019 55,02 55,15 +1,06% 54,04 55,60 54,63 54,97 55,15 335 26.912.786
7/3/2019 56,01 54,57 -2,22% 54,57 56,01 54,98 54,57 55,01 311 23.181.977
6/3/2019 56,77 55,81 +1,09% 54,52 56,77 55,39 55,80 55,81 238 24.478.039
1/3/2019 57,22 55,21 -0,29% 55,10 57,22 55,65 55,21 55,60 327 27.146.541
28/2/2019 57,12 55,37 -2,94% 55,37 57,71 56,32 55,37 56,45 270 25.841.966
27/2/2019 57,57 57,05 -0,09% 55,90 57,63 56,88 57,05 57,50 186 18.568.488
26/2/2019 59,99 57,10 -3,42% 56,63 59,99 57,41 57,10 58,00 297 24.469.112
25/2/2019 59,52 59,12 -0,66% 58,56 60,07 59,26 59,00 59,12 202 23.600.703
22/2/2019 58,69 59,51 +1,35% 58,05 59,57 58,83 59,51 59,55 207 26.518.669
21/2/2019 58,98 58,72 -0,10% 56,90 59,12 58,35 58,61 58,72 216 22.052.191
20/2/2019 59,23 58,78 -0,73% 58,40 59,54 59,03 58,61 58,78 225 24.595.097
19/2/2019 59,98 59,21 -1,04% 58,87 59,98 59,27 58,92 59,21 164 15.464.328
18/2/2019 59,98 59,83 -1,63% 58,32 60,55 59,66 59,83 60,29 189 16.051.000
15/2/2019 60,00 60,82 +2,56% 58,86 60,82 59,51 60,37 60,82 171 16.598.386
14/2/2019 60,93 59,30 -2,72% 58,60 61,33 59,76 59,30 61,00 160 16.111.683
13/2/2019 63,29 60,96 -3,31% 60,17 63,47 61,91 60,60 60,96 181 20.146.426
12/2/2019 61,00 63,05 +2,62% 60,20 63,18 61,84 63,05 63,63 158 18.077.725
11/2/2019 60,67 61,44 +0,42% 59,10 61,58 60,33 60,28 61,44 228 21.122.689
8/2/2019 57,50 61,18 +6,40% 57,49 61,18 59,94 60,68 61,18 201 24.486.097
7/2/2019 58,02 57,50 -0,64% 57,50 59,08 58,42 57,50 58,05 188 21.715.381
6/2/2019 58,45 57,87 -1,88% 57,66 58,83 58,20 57,65 57,87 174 20.209.491
5/2/2019 57,57 58,98 +2,20% 57,38 58,98 58,13 58,93 58,98 219 25.987.752
4/2/2019 57,73 57,71 +1,41% 56,03 57,79 56,98 57,36 57,71 258 30.088.098
1/2/2019 56,29 56,91 -1,03% 55,74 58,10 57,23 56,91 57,81 318 38.953.615
31/1/2019 55,02 57,50 +3,18% 55,02 57,90 56,93 56,15 57,50 321 39.008.653
30/1/2019 53,29 55,73 +5,21% 53,29 55,73 54,52 54,74 55,73 160 15.102.500
29/1/2019 54,43 52,97 -4,20% 52,38 54,99 53,46 52,97 53,20 308 28.298.257
28/1/2019 54,03 55,29 +0,49% 53,90 55,29 54,67 54,01 55,29 179 19.752.781
24/1/2019 55,00 55,02 +0,62% 54,00 56,00 54,70 55,02 55,10 195 24.137.230
23/1/2019 56,18 54,68 -0,40% 54,20 56,18 54,76 54,40 54,68 156 15.344.457
22/1/2019 55,28 54,90 -0,71% 53,92 56,17 55,68 54,90 56,08 206 22.799.114
21/1/2019 54,71 55,29 +0,64% 54,71 55,76 55,15 54,50 55,29 246 26.006.366
18/1/2019 53,60 54,94 +2,73% 53,50 54,94 54,27 53,50 54,94 138 15.088.705
17/1/2019 53,07 53,48 -0,96% 52,31 53,78 53,15 53,10 53,48 114 13.501.642
16/1/2019 54,31 54,00 -1,62% 52,97 54,62 53,52 53,30 54,00 115 10.968.071
15/1/2019 54,84 54,89 +0,44% 53,85 54,98 54,45 54,88 54,94 120 11.766.704
14/1/2019 54,00 54,65 +1,20% 53,49 54,96 54,17 54,31 54,65 150 16.247.831
11/1/2019 51,65 54,00 +4,71% 50,90 54,00 52,31 53,68 54,00 187 24.522.173
10/1/2019 50,88 51,57 +2,48% 50,32 51,57 51,23 51,01 51,57 123 13.130.881
9/1/2019 50,97 50,32 -1,31% 49,90 51,42 50,57 50,20 50,32 175 18.388.454
8/1/2019 49,32 50,99 +4,70% 49,19 50,99 49,99 50,38 50,99 212 21.008.120
7/1/2019 48,86 48,70 -1,58% 48,18 49,22 48,83 48,70 49,21 212 20.712.783
4/1/2019 50,40 49,48 -1,75% 48,26 50,47 49,03 48,57 49,48 368 31.555.138
3/1/2019 52,40 50,36 -2,70% 49,95 52,40 50,54 50,02 50,36 265 20.575.863
2/1/2019 52,98 51,76 +0,21% 51,44 52,98 52,00 51,55 51,76 146 13.230.458
28/12/2018 51,79 51,65 -0,46% 51,40 52,70 52,08 51,65 53,05 119 11.849.794
27/12/2018 51,97 51,89 +1,75% 50,72 51,97 51,12 50,72 51,89 75 6.672.189
26/12/2018 51,99 51,00 +2,00% 50,21 51,99 50,69 50,24 51,00 123 10.868.927
21/12/2018 50,40 50,00 -3,85% 50,00 52,05 51,13 50,00 52,00 100 9.362.430
20/12/2018 52,03 52,00 +1,86% 50,49 52,74 51,30 51,89 52,00 110 12.640.773
19/12/2018 52,68 51,05 -1,28% 51,05 52,68 51,79 51,05 51,70 59 6.640.238
18/12/2018 52,00 51,71 +1,06% 51,20 52,00 51,43 51,12 51,71 119 5.935.692
17/12/2018 53,33 51,17 -2,01% 51,17 53,33 51,72 51,17 53,06 124 13.468.009
14/12/2018 52,52 52,22 -0,10% 51,95 53,18 52,47 52,00 52,22 104 12.379.954
13/12/2018 54,00 52,27 -3,15% 52,21 54,00 52,79 52,27 52,99 191 12.696.934
12/12/2018 54,41 53,97 -2,93% 53,83 54,71 54,17 53,92 53,97 65 8.168.921
11/12/2018 55,64 55,60 +1,52% 53,67 55,64 54,55 53,99 55,60 81 8.396.117
10/12/2018 55,00 54,77 -2,54% 54,60 55,89 55,36 54,77 55,38 190 14.129.085
7/12/2018 55,30 56,20 +1,04% 52,93 56,23 55,77 55,30 56,20 90 11.110.694
6/12/2018 54,48 55,62 +2,09% 54,19 55,87 54,95 55,04 55,62 91 10.649.743
5/12/2018 52,34 54,48 +1,25% 52,34 54,79 54,08 54,29 54,48 132 16.182.950
4/12/2018 53,58 53,81 +1,57% 51,55 53,81 52,46 52,05 53,81 211 19.146.130
3/12/2018 52,14 52,98 +1,67% 52,10 53,50 52,76 52,98 53,72 124 11.946.675
30/11/2018 53,00 52,11 -2,09% 52,11 53,91 52,73 52,11 52,67 153 12.936.876
29/11/2018 54,18 53,22 -0,50% 53,22 54,18 53,64 53,22 53,99 71 6.346.518
28/11/2018 53,28 53,49 -0,04% 52,70 53,88 53,18 53,49 53,99 108 13.562.879
27/11/2018 52,17 53,51 -2,19% 52,17 53,70 53,17 53,26 53,51 80 7.869.618
26/11/2018 54,48 54,71 +1,62% 54,25 54,89 54,56 54,25 54,71 174 23.036.884
23/11/2018 54,69 53,84 +0,26% 53,45 54,69 53,76 53,50 53,84 160 16.058.610
22/11/2018 54,63 53,70 +1,99% 53,50 54,66 53,91 53,70 54,00 124 14.497.097
21/11/2018 54,98 52,65 -4,41% 51,92 54,98 52,93 52,65 53,00 100 10.385.641
19/11/2018 54,21 55,08 +0,15% 52,12 55,08 53,48 52,51 55,08 136 12.879.386
16/11/2018 54,30 55,00 +3,00% 52,88 55,00 54,13 54,35 55,00 86 9.783.067
14/11/2018 55,00 53,40 -2,61% 52,51 55,38 53,68 53,40 54,30 82 11.165.817
13/11/2018 53,21 54,83 +3,04% 53,21 55,27 54,39 54,42 54,83 80 11.455.046
12/11/2018 53,00 53,21 -0,52% 52,50 53,61 52,91 53,21 53,89 164 22.446.289
9/11/2018 53,82 53,49 -0,94% 52,60 54,42 53,46 52,71 53,49 86 8.394.575
8/11/2018 53,10 54,00 +2,43% 53,10 54,70 54,16 53,50 54,00 72 7.155.566
7/11/2018 55,52 52,72 -4,37% 52,39 55,52 53,39 52,72 53,80 164 13.733.999
6/11/2018 57,91 55,13 -5,00% 54,85 57,93 56,29 55,13 55,52 255 24.415.316
5/11/2018 57,46 58,03 +1,68% 57,00 58,87 58,12 58,03 58,88 230 28.452.421
1/11/2018 54,52 57,07 +5,00% 54,33 57,23 56,08 57,07 57,30 155 19.013.627
31/10/2018 55,48 54,35 +2,01% 53,31 55,48 54,03 54,35 54,97 123 15.782.744
30/10/2018 53,00 53,28 +0,49% 52,22 53,94 53,04 53,28 53,86 85 11.282.897
29/10/2018 52,50 53,02 +0,06% 51,70 53,30 52,69 52,81 53,02 111 13.690.016
26/10/2018 52,60 52,99 +0,93% 50,80 52,99 51,90 52,07 52,99 113 12.488.017
25/10/2018 54,02 52,50 -0,89% 52,30 54,02 52,81 52,50 52,60 88 8.920.122
24/10/2018 53,90 52,97 -2,12% 52,90 54,50 53,56 52,97 53,70 100 11.804.797
23/10/2018 54,43 54,12 -0,40% 53,45 55,00 53,88 53,95 54,12 133 12.883.252
22/10/2018 53,75 54,34 +2,05% 53,75 55,92 54,45 54,28 54,34 194 22.992.214
19/10/2018 51,23 53,25 +0,87% 51,23 54,39 53,36 52,50 53,83 82 10.235.141
18/10/2018 53,57 52,79 -1,33% 51,30 53,81 52,46 52,05 52,79 102 10.367.781
17/10/2018 54,59 53,50 -3,74% 53,29 54,89 53,77 53,50 53,96 81 9.115.703
16/10/2018 54,96 55,58 +1,85% 54,00 55,58 54,75 54,95 55,58 62 8.251.548
15/10/2018 54,89 54,57 +0,22% 54,47 55,06 54,73 54,40 54,57 62 6.814.306
11/10/2018 55,05 54,45 +5,52% 54,45 56,01 54,90 54,45 55,97 57 5.534.282
10/10/2018 55,69 51,60 -6,61% 51,60 56,50 55,09 51,60 55,50 100 9.691.423
9/10/2018 56,75 55,25 -2,37% 55,25 56,90 56,29 55,25 55,60 75 9.474.567
8/10/2018 59,90 56,59 -4,92% 55,97 59,91 57,32 56,58 56,59 119 15.311.471
5/10/2018 59,40 59,52 +0,90% 58,98 60,02 59,55 60,71 61,00 47 5.151.121
4/10/2018 60,27 58,99 -3,34% 58,99 60,64 59,90 58,99 60,17 69 12.166.268
3/10/2018 61,40 61,03 +0,88% 59,10 61,97 60,44 58,93 61,03 103 21.692.909
2/10/2018 59,44 60,50 +1,49% 59,44 60,85 60,11 60,50 61,40 57 10.682.947
1/10/2018 59,66 59,61 -0,17% 59,13 61,96 59,65 59,46 59,61 75 9.538.955
28/9/2018 58,33 59,71 +1,17% 57,51 60,00 59,16 58,11 59,71 61 7.898.471
27/9/2018 60,77 59,02 -2,17% 59,00 61,00 59,98 59,02 59,43 65 9.471.076
26/9/2018 57,50 60,33 +4,98% 57,50 60,33 59,33 60,33 61,76 71 10.864.676
25/9/2018 57,32 57,47 +0,82% 56,00 57,98 57,49 57,47 57,99 42 6.629.738
24/9/2018 57,50 57,00 +0,87% 56,00 57,80 57,20 56,82 57,00 41 5.411.722
21/9/2018 57,26 56,51 -1,03% 55,02 58,75 56,80 56,51 59,28 67 10.821.683
20/9/2018 58,73 57,10 -2,09% 57,01 59,57 57,74 57,10 57,98 63 8.292.287
19/9/2018 57,65 58,32 +0,57% 57,26 58,36 57,83 58,09 58,32 38 4.875.873
18/9/2018 57,24 57,99 +0,80% 57,24 57,99 57,60 57,57 57,99 44 6.705.503
17/9/2018 56,86 57,53 +0,45% 56,86 57,69 57,40 56,01 57,53 69 8.931.716
14/9/2018 56,95 57,27 +2,27% 56,95 57,58 57,32 57,27 57,63 36 5.148.027
13/9/2018 57,55 56,00 0,00% 55,91 57,55 56,56 56,00 57,58 39 5.639.310
12/9/2018 57,22 56,00 -1,75% 55,38 57,22 56,21 56,00 56,02 44 7.583.547
11/9/2018 58,98 57,00 +1,26% 54,46 58,98 56,38 57,00 57,14 64 8.468.356
10/9/2018 57,60 56,29 -2,78% 56,29 58,59 57,34 56,29 58,59 84 12.955.280
6/9/2018 56,99 57,90 +1,61% 56,99 58,47 57,97 57,59 57,90 79 13.015.307
5/9/2018 56,19 56,98 +4,04% 55,27 56,98 55,98 56,37 56,98 61 7.759.963
4/9/2018 56,56 54,77 -3,20% 54,65 56,58 55,53 54,28 54,77 77 11.296.374
3/9/2018 54,50 56,58 +2,00% 53,00 56,58 55,69 56,12 56,58 66 9.039.308
31/8/2018 56,50 55,47 -0,05% 54,76 56,50 55,29 54,97 55,47 63 11.701.090
30/8/2018 56,50 55,50 -0,73% 55,06 57,11 55,92 55,35 55,50 31 4.244.870
29/8/2018 56,97 55,91 -0,99% 55,69 57,26 56,42 55,91 57,50 38 7.024.820
28/8/2018 56,68 56,47 +0,43% 55,95 56,98 56,30 54,90 56,47 45 10.157.522
27/8/2018 55,18 56,23 +2,00% 55,18 56,57 56,03 56,23 56,54 70 12.721.074
24/8/2018 54,01 55,13 -0,68% 54,00 57,99 55,07 55,13 55,50 50 6.933.400
23/8/2018 56,98 55,51 -2,46% 55,08 57,12 56,11 55,01 55,51 51 8.002.703
22/8/2018 56,58 56,91 +0,02% 54,98 57,01 56,40 56,42 56,91 62 11.919.426
21/8/2018 56,54 56,90 +1,61% 55,45 57,49 56,72 55,50 56,90 71 12.616.493
20/8/2018 53,63 56,00 +3,70% 53,63 56,83 55,52 56,00 56,73 77 11.017.124
17/8/2018 54,47 54,00 +0,26% 51,65 54,60 54,05 54,00 55,79 84 11.989.036
16/8/2018 53,68 53,86 +1,58% 53,05 53,99 53,55 53,48 53,86 43 5.232.475
15/8/2018 53,02 53,02 +0,04% 53,02 55,85 54,29 53,02 53,58 63 9.213.987
14/8/2018 51,97 53,00 +2,47% 51,35 53,43 52,44 53,00 53,33 50 5.705.883
13/8/2018 51,81 51,72 -0,52% 50,70 51,91 51,38 51,18 52,99 61 6.417.981
10/8/2018 53,17 51,99 -2,27% 51,01 53,17 52,22 51,00 51,99 58 6.460.838
9/8/2018 53,33 53,20 +1,58% 52,70 54,19 53,42 53,20 53,99 65 8.462.195
8/8/2018 52,62 52,37 +0,94% 51,90 53,80 52,66 52,08 53,99 66 11.380.860
7/8/2018 50,40 51,88 +2,15% 50,40 53,20 52,33 51,88 52,45 62 8.791.854
6/8/2018 49,63 50,79 +2,30% 49,42 51,09 50,63 50,40 50,79 69 11.480.017
3/8/2018 48,94 49,65 +1,43% 48,94 50,00 49,33 49,49 49,65 52 7.419.559
2/8/2018 49,02 48,95 +0,16% 48,55 49,41 48,91 48,70 48,95 34 3.771.558
1/8/2018 49,97 48,87 -0,27% 48,68 50,66 49,49 48,87 49,99 81 7.895.216
31/7/2018 48,02 49,00 +1,98% 47,78 49,90 49,01 49,00 49,99 71 11.567.423
30/7/2018 46,74 48,05 +4,46% 46,74 48,50 47,78 48,05 48,40 61 8.023.127
27/7/2018 46,95 46,00 -2,40% 45,55 46,97 46,22 45,66 46,00 38 4.321.718
26/7/2018 48,86 47,13 -1,05% 45,41 48,86 47,34 45,42 47,13 39 4.261.397
25/7/2018 46,97 47,63 +3,54% 46,21 47,95 47,35 47,63 47,87 44 4.394.356
24/7/2018 45,10 46,00 +2,06% 44,99 46,99 45,93 46,00 47,00 44 5.489.597
23/7/2018 45,29 45,07 +0,09% 44,77 45,29 45,04 45,07 45,30 37 4.571.738
20/7/2018 44,82 45,03 +2,34% 43,95 45,03 44,42 44,00 45,03 40 4.122.911
19/7/2018 44,41 44,00 -0,72% 43,68 44,64 44,19 44,00 45,30 32 4.220.883
18/7/2018 44,75 44,32 -1,73% 44,19 45,22 44,65 44,32 45,00 20 1.924.747
17/7/2018 44,50 45,10 +2,64% 40,75 45,17 44,64 45,10 45,20 65 6.687.560
16/7/2018 42,71 43,94 +3,90% 42,71 44,26 43,42 43,72 43,94 51 4.689.792
13/7/2018 41,55 42,29 +2,97% 41,55 42,67 42,24 42,29 42,69 41 4.381.189
12/7/2018 40,00 41,07 +4,48% 39,79 41,36 40,93 41,07 41,36 43 5.526.623
11/7/2018 39,99 39,31 +0,77% 38,90 40,00 39,55 39,31 40,68 35 4.834.147
10/7/2018 41,00 39,01 -3,06% 38,72 41,01 39,67 38,85 39,01 89 8.153.376
6/7/2018 40,00 40,24 -1,97% 40,00 40,80 40,51 40,24 41,00 28 2.957.813
5/7/2018 40,38 41,05 +1,66% 40,08 41,05 40,46 40,10 41,05 46 4.143.463
4/7/2018 40,66 40,38 -1,15% 40,28 41,39 40,85 40,38 41,05 36 3.382.713
3/7/2018 40,63 40,85 +2,95% 40,33 41,60 41,00 40,85 0,00 55 5.322.617
2/7/2018 40,67 39,68 -1,78% 39,68 40,68 40,02 39,68 40,67 49 4.966.834
29/6/2018 39,74 40,40 +3,48% 39,26 40,70 40,28 40,40 40,99 47 4.939.361
28/6/2018 38,89 39,04 +0,03% 38,49 39,04 38,83 38,51 39,04 42 5.211.337
27/6/2018 40,30 39,03 -2,16% 39,03 41,05 40,01 39,03 39,71 50 5.097.710
26/6/2018 40,00 39,89 +0,05% 39,89 41,99 40,41 39,89 40,70 46 4.558.650
25/6/2018 39,00 39,87 +3,26% 39,00 39,87 39,54 39,37 39,87 42 3.701.128
22/6/2018 38,71 38,61 -0,72% 38,30 38,92 38,64 38,61 39,99 49 5.306.091
21/6/2018 39,73 38,89 -0,26% 38,70 40,40 39,60 38,89 39,37 48 5.810.295
20/6/2018 40,19 38,99 -2,26% 38,99 40,70 39,77 38,99 39,99 72 7.414.930
19/6/2018 38,63 39,89 +2,23% 38,58 40,14 39,67 39,89 40,18 39 3.578.356
18/6/2018 39,10 39,02 -0,36% 38,60 39,22 38,85 38,85 39,02 58 5.101.438
15/6/2018 40,00 39,16 -4,49% 39,16 41,11 40,00 39,16 40,17 164 9.474.104
14/6/2018 41,24 41,00 -0,46% 40,50 41,24 40,95 40,11 41,00 42 4.459.633
13/6/2018 40,63 41,19 +2,95% 40,38 41,40 40,89 40,50 41,19 35 3.999.986
12/6/2018 41,88 40,01 -2,13% 40,01 41,88 40,70 40,01 40,62 40 3.191.175
11/6/2018 41,60 40,88 -2,67% 40,88 42,45 41,76 40,88 42,41 133 5.040.648
8/6/2018 41,02 42,00 +2,26% 40,12 42,10 41,20 41,27 42,00 52 4.783.411
7/6/2018 40,00 41,07 +1,01% 40,00 42,71 41,51 40,68 41,07 69 5.932.885
6/6/2018 40,80 40,66 -0,44% 39,50 41,42 40,45 39,50 40,66 64 6.873.687
5/6/2018 42,99 40,84 -4,29% 40,33 43,60 42,17 40,60 40,84 81 6.460.862
4/6/2018 44,47 42,67 -4,09% 42,67 44,47 43,15 42,67 43,39 46 4.285.537
1/6/2018 42,97 44,49 +5,60% 42,49 44,49 43,51 43,78 44,49 76 8.277.058
30/5/2018 42,55 42,13 +2,76% 41,55 42,58 42,09 42,19 42,69 101 12.198.667
29/5/2018 42,89 41,00 -10,87% 41,00 43,19 42,58 41,00 42,05 76 9.410.790
28/5/2018 45,60 46,00 +0,79% 43,77 46,00 44,60 44,52 46,00 75 8.614.187
25/5/2018 46,48 45,64 +0,07% 45,30 47,34 46,06 45,53 47,10 99 11.686.079
24/5/2018 45,80 45,61 -0,72% 44,77 46,04 45,56 45,35 45,61 71 5.814.327
23/5/2018 45,16 45,94 +1,91% 45,11 46,27 45,66 45,70 45,94 31 3.822.539
22/5/2018 44,41 45,08 +1,10% 44,41 45,74 45,04 45,08 45,60 30 4.418.448
21/5/2018 45,71 44,59 -3,59% 44,40 46,23 44,97 44,02 44,59 40 3.651.578
18/5/2018 46,01 46,25 -0,43% 45,00 46,50 45,69 45,00 46,25 50 6.684.604
17/5/2018 46,98 46,45 -1,38% 46,23 47,23 46,80 46,13 46,45 35 4.043.692
16/5/2018 45,33 47,10 +2,39% 45,28 48,80 47,12 47,10 47,98 54 7.620.624
15/5/2018 46,72 46,00 -1,75% 45,50 47,50 46,09 45,41 46,00 58 6.323.707
14/5/2018 47,98 46,82 -4,88% 46,73 48,13 47,21 46,82 47,94 109 13.650.646
11/5/2018 49,98 49,22 +0,31% 48,55 49,98 48,95 48,60 49,22 45 5.047.544
10/5/2018 48,32 49,07 +2,27% 48,26 49,30 48,79 49,07 49,30 45 3.566.939
9/5/2018 47,30 47,98 +2,81% 46,83 48,47 47,83 47,98 48,30 46 5.036.915
8/5/2018 45,82 46,67 +2,19% 45,57 47,23 46,54 46,67 47,94 53 5.032.030
7/5/2018 45,00 45,67 -0,85% 44,73 45,90 45,43 45,50 45,67 67 8.682.170
4/5/2018 49,40 46,06 -0,30% 45,25 49,40 45,95 46,06 47,34 78 9.420.699
3/5/2018 48,00 46,20 -4,82% 46,20 48,68 47,30 46,20 47,40 62 6.163.233
2/5/2018 45,52 48,54 +8,25% 45,52 48,54 47,21 48,54 49,40 115 12.710.502
30/4/2018 45,73 44,84 +0,81% 44,65 45,73 45,08 44,84 45,29 68 9.188.655
27/4/2018 44,55 44,48 -0,04% 44,39 45,20 44,74 44,48 44,70 51 6.854.186
26/4/2018 44,77 44,50 +0,14% 44,15 45,12 44,48 44,50 45,12 53 6.663.726
25/4/2018 44,83 44,44 -0,13% 44,33 45,03 44,70 44,44 45,77 47 5.391.276
24/4/2018 42,22 44,50 -4,47% 42,22 45,63 44,71 44,50 45,79 46 4.811.163
23/4/2018 44,99 46,58 +1,93% 44,99 46,58 45,60 43,01 46,58 48 4.651.569
20/4/2018 45,18 45,70 +1,02% 44,87 45,70 45,37 45,10 45,70 45 4.102.165
19/4/2018 44,10 45,24 -0,55% 43,71 45,24 44,93 45,03 45,24 21 2.956.396
18/4/2018 43,79 45,49 +3,50% 43,79 45,49 44,78 44,66 45,49 38 4.828.236
17/4/2018 43,50 43,95 +0,30% 42,54 44,03 43,50 43,90 43,96 42 5.895.492
16/4/2018 45,28 43,82 -3,25% 43,66 45,28 43,94 43,62 43,82 39 3.818.786
13/4/2018 45,46 45,29 -0,51% 44,38 45,72 44,88 44,69 45,29 42 4.510.829
12/4/2018 45,80 45,52 -0,31% 45,12 46,58 45,74 45,52 46,59 130 5.846.718
11/4/2018 46,00 45,66 -0,80% 45,41 46,00 45,59 0,00 0,00 36 3.989.618
10/4/2018 46,71 46,03 +0,07% 45,26 47,00 45,86 45,88 46,03 51 5.618.170
9/4/2018 47,30 46,00 -2,17% 46,00 49,18 46,85 45,00 46,00 39 4.080.937
6/4/2018 47,99 47,02 -0,95% 46,99 48,53 47,71 46,60 47,02 107 6.050.861
5/4/2018 47,99 47,47 +1,61% 46,35 47,99 46,85 47,47 47,56 40 4.750.796
4/4/2018 46,80 46,72 -0,60% 46,51 47,02 46,82 46,72 49,30 115 6.152.608
3/4/2018 46,84 47,00 -0,04% 45,01 48,50 47,14 46,35 47,00 64 7.750.456
2/4/2018 48,04 47,02 -3,11% 46,65 48,53 47,57 46,85 47,02 81 11.479.950
29/3/2018 50,26 48,53 -1,32% 47,75 50,26 48,53 48,00 48,53 44 7.167.998
28/3/2018 48,96 49,18 +0,37% 48,90 53,00 49,61 49,09 49,18 41 4.808.012
27/3/2018 50,27 49,00 -1,53% 49,00 50,74 50,21 49,00 50,00 36 4.926.450
26/3/2018 49,96 49,76 +1,16% 49,11 50,12 49,86 49,00 50,27 106 3.116.564
23/3/2018 49,62 49,19 -0,53% 48,19 49,77 49,04 49,19 50,10 32 3.835.477
22/3/2018 49,21 49,45 +2,28% 48,36 49,90 49,44 49,20 49,89 33 4.494.367
21/3/2018 49,26 48,35 -2,74% 48,35 50,13 48,93 48,35 49,00 38 5.285.221
20/3/2018 49,31 49,71 +0,30% 49,26 50,17 49,75 49,44 49,85 60 6.776.769
19/3/2018 48,08 49,56 +3,29% 47,62 49,67 48,71 49,20 49,78 36 5.324.250
16/3/2018 47,29 47,98 -0,52% 47,00 48,90 47,86 47,98 48,88 56 6.184.390
15/3/2018 47,70 48,23 +1,43% 47,28 48,23 47,76 48,23 48,50 30 4.948.432
14/3/2018 48,53 47,55 -0,67% 47,55 48,61 48,13 47,55 48,11 26 4.501.003
13/3/2018 48,99 47,87 -2,29% 47,84 49,05 48,50 47,87 48,42 35 4.457.405
12/3/2018 48,04 48,99 +1,91% 48,04 49,24 48,75 48,84 49,00 66 9.922.495
9/3/2018 47,03 48,07 +2,96% 46,28 48,28 47,50 48,07 48,28 43 6.246.628
8/3/2018 46,31 46,69 +0,24% 46,31 47,02 46,64 46,69 47,03 42 5.863.543
7/3/2018 45,34 46,58 +2,62% 45,34 46,58 46,07 46,08 46,58 55 7.565.230
6/3/2018 46,45 45,39 -0,96% 45,34 46,45 45,56 45,39 46,19 37 5.340.141
5/3/2018 46,43 45,83 +0,57% 44,62 46,43 45,52 45,83 46,19 36 5.791.155
2/3/2018 46,44 45,57 -0,44% 44,59 46,44 45,37 45,40 45,57 34 4.864.501
1/3/2018 45,02 45,77 +2,37% 44,57 45,90 45,42 44,60 45,77 59 5.278.251
28/2/2018 45,89 44,71 -0,64% 44,71 45,89 45,07 43,95 44,71 62 6.161.798
27/2/2018 44,58 45,00 +1,17% 44,20 45,11 44,72 43,80 45,00 49 5.147.752
26/2/2018 44,92 44,48 +0,91% 43,87 45,02 44,69 44,48 44,84 58 6.270.609
23/2/2018 43,14 44,08 +6,52% 43,00 44,08 43,55 43,50 44,08 34 4.264.487
22/2/2018 43,22 41,38 -4,37% 41,38 43,39 42,86 41,25 43,65 35 3.103.310
21/2/2018 42,20 43,27 +0,30% 42,10 44,21 43,18 43,27 44,10 47 4.227.862
20/2/2018 43,21 43,14 -0,51% 42,29 43,21 42,58 42,25 43,14 38 4.433.577
19/2/2018 45,08 43,36 -0,25% 42,99 45,08 43,44 43,60 45,07 39 5.800.382
16/2/2018 43,02 43,47 -3,81% 43,02 43,74 43,42 43,06 43,47 38 5.149.824
15/2/2018 42,12 45,19 +3,48% 42,12 45,19 43,73 43,02 45,19 41 3.586.590
14/2/2018 45,10 43,67 +2,49% 41,83 45,10 43,88 43,00 43,67 61 5.446.452
9/2/2018 42,93 42,61 +0,24% 41,82 43,49 42,59 41,45 42,61 52 5.750.127
8/2/2018 44,81 42,51 -8,19% 42,51 45,12 43,63 42,51 44,43 42 4.560.330
7/2/2018 44,50 46,30 +5,16% 43,87 46,30 44,96 42,17 0,00 39 3.709.402
6/2/2018 42,23 44,03 +0,82% 41,55 44,10 42,99 41,38 45,16 47 5.012.709
5/2/2018 43,98 43,67 -1,49% 43,18 46,13 43,73 42,48 43,67 77 8.778.037
2/2/2018 45,70 44,33 -3,55% 44,33 46,17 44,98 44,33 45,00 44 4.030.543
1/2/2018 44,56 45,96 +3,10% 44,18 45,96 45,28 44,76 45,96 72 7.603.769
31/1/2018 43,66 44,58 +2,11% 43,66 44,99 44,42 44,40 44,58 38 4.993.905
30/1/2018 45,00 43,66 +1,21% 43,14 45,00 43,60 42,23 43,66 23 3.070.003
29/1/2018 43,71 43,14 -1,73% 43,14 44,24 43,83 43,14 44,25 34 4.050.453
26/1/2018 41,49 43,90 -0,18% 41,49 44,91 44,17 43,72 43,90 75 10.914.687
24/1/2018 42,85 43,98 +2,40% 42,50 43,98 43,32 43,00 43,98 45 6.234.721
23/1/2018 41,98 42,95 -0,42% 41,98 42,97 42,63 42,48 42,95 31 3.965.410
22/1/2018 42,00 43,13 +0,61% 42,00 43,25 42,65 41,90 43,13 37 4.128.834
19/1/2018 41,95 42,87 +0,78% 41,76 42,87 42,22 41,48 42,87 25 2.833.480
18/1/2018 42,27 42,54 -0,72% 41,54 42,73 42,12 41,60 42,54 48 5.998.255
17/1/2018 42,00 42,85 +0,14% 41,49 42,85 42,00 41,44 42,85 118 7.484.874
16/1/2018 41,87 42,79 +0,56% 41,60 42,95 42,62 41,51 42,79 45 5.140.641
15/1/2018 40,67 42,55 +9,10% 40,67 42,55 41,55 42,55 43,25 52 5.406.241
12/1/2018 39,10 39,00 -2,50% 39,00 40,96 40,15 38,80 41,13 37 4.288.054
11/1/2018 39,80 40,00 +0,50% 38,70 40,00 39,58 39,45 40,00 33 3.483.425
10/1/2018 38,20 39,80 +3,78% 38,20 39,80 38,93 39,52 39,80 31 2.873.452
9/1/2018 39,00 38,35 +0,74% 37,62 39,00 38,17 37,50 38,35 39 3.229.516
8/1/2018 37,90 38,07 -0,94% 36,66 38,07 37,70 37,45 38,07 31 3.582.030
5/1/2018 37,50 38,43 +2,07% 37,27 38,43 37,87 38,43 38,72 35 3.344.672
4/1/2018 37,06 37,65 +3,38% 37,00 37,69 37,27 37,12 37,65 39 3.973.013
3/1/2018 37,74 36,42 -0,11% 36,42 38,00 36,78 36,42 37,99 34 2.939.118
2/1/2018 36,50 36,46 -0,41% 36,33 37,50 36,56 36,42 36,46 49 3.082.776
28/12/2017 37,64 36,61 +1,16% 36,20 38,05 36,69 36,61 38,03 97 2.700.911
27/12/2017 36,00 36,19 +1,23% 35,90 36,22 36,08 35,90 36,19 34 3.218.423
26/12/2017 37,00 35,75 -5,67% 35,66 37,21 36,04 35,75 37,90 35 3.063.613
22/12/2017 36,45 37,90 +4,99% 35,80 37,90 36,07 35,80 37,90 58 6.400.414
21/12/2017 37,00 36,10 +0,84% 35,88 37,05 36,14 36,10 36,80 48 4.232.998
20/12/2017 35,97 35,80 +0,14% 35,80 36,61 36,27 35,80 37,00 87 4.537.509
19/12/2017 36,30 35,75 +1,25% 35,01 36,30 35,64 35,30 35,75 49 4.096.178
18/12/2017 35,63 35,31 -0,87% 35,01 35,78 35,32 35,13 35,32 46 5.700.755
15/12/2017 35,64 35,62 -0,06% 34,95 35,64 35,25 34,99 35,62 79 6.843.789
14/12/2017 35,92 35,64 -1,79% 35,40 35,99 35,78 35,60 36,00 21 1.642.583
13/12/2017 35,47 36,29 +2,43% 35,37 36,29 35,58 35,38 36,29 27 2.149.508
12/12/2017 36,29 35,43 -0,51% 35,08 36,29 35,42 35,19 35,78 35 2.642.992
11/12/2017 35,57 35,61 +0,96% 35,47 35,80 35,59 35,50 36,29 26 2.530.826
8/12/2017 36,34 35,27 -1,70% 34,91 36,34 35,49 34,81 35,27 30 2.168.705
7/12/2017 35,11 35,88 +0,96% 34,98 36,34 35,71 35,16 35,88 46 4.350.136
6/12/2017 36,41 35,54 -3,92% 35,00 36,41 35,44 35,00 35,54 73 6.575.140
5/12/2017 35,80 36,99 +0,65% 35,80 37,48 36,73 36,41 36,99 37 3.522.673
4/12/2017 37,00 36,75 -1,00% 36,25 37,00 36,53 36,50 36,75 54 4.994.747
1/12/2017 36,01 37,12 +1,56% 35,79 37,12 36,33 36,18 37,12 80 7.787.184
30/11/2017 36,77 36,55 -6,19% 35,77 36,99 36,34 36,55 36,78 67 6.731.170
29/11/2017 37,04 38,96 +3,10% 36,90 38,96 37,43 38,96 38,97 37 3.825.484
28/11/2017 37,51 37,79 0,00% 37,38 38,19 37,70 37,33 37,79 123 3.732.428
27/11/2017 36,84 37,79 +3,53% 36,37 37,79 37,07 37,00 37,79 33 3.018.081
24/11/2017 38,00 36,50 -1,88% 36,50 38,00 37,08 36,50 36,80 52 4.439.588
23/11/2017 37,67 37,20 -1,06% 37,20 37,67 37,45 37,20 37,39 19 1.760.488
22/11/2017 38,00 37,60 -2,03% 37,38 38,00 37,62 37,60 37,68 34 2.588.449
21/11/2017 37,48 38,38 0,00% 36,81 38,96 37,90 38,00 38,38 26 2.847.004
17/11/2017 37,91 38,38 +1,27% 37,02 38,38 37,92 37,01 38,38 48 5.491.823
16/11/2017 37,32 37,90 +1,55% 37,25 37,90 37,60 37,52 37,90 30 2.880.403
14/11/2017 37,20 37,32 +1,72% 36,69 37,40 37,13 36,68 37,32 29 3.872.827
13/11/2017 36,40 36,69 -0,08% 36,18 37,26 36,78 36,69 37,43 42 4.215.020
10/11/2017 36,52 36,72 -0,68% 35,77 36,72 36,16 36,72 37,63 50 4.958.290
9/11/2017 37,07 36,97 -3,07% 36,35 37,45 36,80 36,31 36,97 40 4.604.484
8/11/2017 37,50 38,14 +2,31% 36,86 38,14 37,20 36,84 38,14 40 5.439.840
7/11/2017 36,82 37,28 +3,01% 36,19 37,81 37,21 37,05 37,28 49 5.068.207
6/11/2017 35,13 36,19 +2,52% 35,13 36,19 35,90 35,47 36,19 37 4.473.944
3/11/2017 36,19 35,30 +0,60% 35,03 36,68 35,44 34,80 35,30 53 3.827.947
1/11/2017 36,14 35,09 -2,64% 34,39 36,45 35,89 35,09 35,46 71 5.416.070
31/10/2017 36,99 36,04 -4,40% 35,44 36,99 36,17 35,44 36,04 95 8.395.124
30/10/2017 37,42 37,70 -2,03% 36,63 37,87 37,29 37,25 37,70 70 6.429.324
27/10/2017 38,00 38,48 +2,78% 37,45 38,48 37,99 37,40 38,48 50 3.388.799
26/10/2017 37,72 37,44 -1,08% 37,44 37,90 37,77 37,26 38,44 26 2.036.244
25/10/2017 37,73 37,85 +1,50% 37,00 38,40 37,54 37,34 37,85 29 3.551.893
24/10/2017 39,37 37,29 -1,87% 37,29 39,37 37,74 37,29 37,73 40 3.328.823
23/10/2017 39,37 38,00 -2,36% 38,00 39,37 38,40 37,87 38,39 94 2.742.204
20/10/2017 38,39 38,92 -1,14% 38,39 39,36 38,73 38,14 38,92 35 3.261.571
19/10/2017 37,91 39,37 +2,26% 37,91 39,37 38,36 38,50 39,37 37 2.716.015
18/10/2017 37,60 38,50 +0,65% 37,36 39,11 38,17 37,80 38,50 31 3.488.945
17/10/2017 38,00 38,25 +0,66% 37,61 38,72 38,03 37,70 38,25 106 5.347.277
16/10/2017 38,32 38,00 -0,13% 38,00 39,07 38,53 38,00 39,37 34 4.011.697
13/10/2017 38,83 38,05 -0,08% 37,73 38,84 38,28 38,05 38,32 26 3.962.808
11/10/2017 39,00 38,08 -3,01% 38,08 39,98 38,69 38,08 39,02 39 3.609.821
10/10/2017 39,98 39,26 +3,92% 38,08 39,98 38,85 39,26 39,75 27 1.997.751
9/10/2017 39,53 37,78 -4,43% 37,73 39,60 38,08 37,78 37,90 33 3.038.854
6/10/2017 36,06 39,53 +1,65% 36,06 39,53 37,75 38,09 39,53 36 3.383.186
5/10/2017 38,30 38,89 +2,13% 37,82 38,89 38,35 38,58 38,89 30 3.125.748
4/10/2017 38,10 38,08 +0,08% 37,81 38,10 37,97 37,90 39,59 13 1.276.034
3/10/2017 38,28 38,05 +0,34% 37,51 39,59 38,15 37,80 38,05 47 2.818.157
2/10/2017 37,78 37,92 +0,61% 37,42 38,29 37,82 37,62 37,92 42 5.204.686
29/9/2017 37,31 37,69 +1,02% 36,89 38,02 37,75 37,15 37,69 65 9.201.760
28/9/2017 36,94 37,31 -1,27% 36,94 38,18 37,70 37,31 37,77 27 3.748.058
27/9/2017 37,15 37,79 +1,34% 36,94 37,79 37,29 37,30 37,79 45 6.377.988
26/9/2017 38,50 37,29 -5,11% 37,29 39,04 38,24 37,29 38,05 27 2.662.196
25/9/2017 38,51 39,30 +1,05% 38,51 39,56 39,03 39,05 39,30 63 9.057.126
22/9/2017 38,50 38,89 +2,23% 38,15 39,99 38,93 38,89 39,38 15 2.040.050
21/9/2017 39,06 38,04 -3,38% 37,96 39,28 38,28 38,04 38,25 82 1.772.417
20/9/2017 38,63 39,37 +2,37% 38,24 39,37 38,50 38,59 39,37 46 4.928.258
19/9/2017 39,50 38,46 -2,09% 38,46 40,13 39,11 38,46 38,95 36 3.140.760
18/9/2017 37,49 39,28 +0,74% 37,49 39,76 39,05 38,89 39,28 44 3.561.673
15/9/2017 37,00 38,99 +6,62% 36,68 39,29 38,36 38,48 38,99 58 5.283.212
14/9/2017 35,67 36,57 +1,67% 35,67 36,99 36,45 35,98 36,57 38 3.590.986
13/9/2017 35,96 35,97 +1,15% 35,06 36,10 35,48 35,36 35,97 29 3.502.506
12/9/2017 34,62 35,56 +1,60% 33,98 35,96 35,43 35,48 35,93 30 2.820.253
11/9/2017 35,95 35,00 -1,66% 35,00 35,95 35,50 35,00 35,95 33 2.162.105
8/9/2017 36,09 35,59 +1,22% 34,72 36,09 35,47 35,04 35,59 24 2.202.907
6/9/2017 33,30 35,16 +1,44% 33,30 35,16 34,92 34,87 35,16 95 4.973.238
5/9/2017 34,98 34,66 +0,84% 34,42 34,98 34,59 34,30 34,66 39 3.621.600
4/9/2017 34,10 34,37 +1,09% 33,27 34,52 33,99 34,37 34,85 22 1.970.801
1/9/2017 34,98 34,00 -2,24% 32,58 34,98 34,14 34,00 34,69 42 2.597.526
31/8/2017 34,74 34,78 +0,12% 34,55 34,87 34,71 34,78 35,00 37 3.017.113
30/8/2017 36,78 34,74 -0,83% 34,50 36,78 34,88 34,73 34,74 24 1.684.491
29/8/2017 34,01 35,03 +0,14% 34,01 35,24 34,96 35,03 35,95 23 2.395.335
28/8/2017 35,80 34,98 -1,74% 34,94 35,95 35,37 34,98 35,24 33 3.636.735
25/8/2017 35,00 35,60 +1,71% 34,66 35,68 35,34 35,00 35,60 24 2.456.682
24/8/2017 33,99 35,00 +1,95% 33,99 35,00 34,77 33,85 35,00 16 1.742.016
23/8/2017 35,06 34,33 -3,62% 33,02 35,54 34,55 34,33 35,10 32 2.699.076
22/8/2017 34,41 35,62 +4,37% 34,40 35,62 34,75 34,75 35,62 58 4.473.198
21/8/2017 33,07 34,13 +2,80% 33,02 34,69 34,04 34,13 34,74 86 5.919.741
18/8/2017 33,00 33,20 +1,75% 32,50 33,20 32,98 33,01 33,20 54 5.161.937
17/8/2017 32,91 32,63 -0,85% 32,63 32,97 32,77 32,63 32,90 37 3.139.270
16/8/2017 33,39 32,91 +1,26% 32,76 33,39 33,00 32,91 33,20 37 3.125.181
15/8/2017 32,47 32,50 +0,09% 32,47 32,99 32,63 32,50 32,99 34 1.994.023
14/8/2017 31,89 32,47 -0,15% 31,89 32,61 32,47 31,87 32,47 28 3.114.760
11/8/2017 33,37 32,52 +2,30% 31,80 33,37 32,38 31,65 32,52 26 2.085.664
10/8/2017 32,70 31,79 -0,97% 31,79 32,70 32,04 31,79 32,04 21 1.131.033
9/8/2017 33,04 32,10 -2,85% 32,10 33,04 32,33 32,10 32,77 26 2.502.945
8/8/2017 31,72 33,04 +1,88% 31,70 33,04 32,64 32,77 33,04 30 2.775.147
7/8/2017 32,07 32,43 +0,40% 32,07 32,74 32,33 31,47 32,44 15 1.917.587
4/8/2017 32,11 32,30 +0,81% 31,60 32,39 32,13 31,60 32,07 30 2.904.713
3/8/2017 33,00 32,04 -2,91% 31,87 33,00 32,06 31,46 32,04 35 2.462.265
2/8/2017 31,45 33,00 +3,19% 31,45 33,00 32,40 31,85 33,00 59 5.434.236
1/8/2017 31,50 31,98 -0,06% 31,50 32,22 32,01 31,51 31,98 87 3.232.804
31/7/2017 31,00 32,00 -1,23% 30,09 32,30 31,63 31,11 32,00 40 2.787.402
28/7/2017 30,46 32,40 +5,64% 30,46 32,40 31,09 30,55 32,40 21 1.943.693
27/7/2017 30,37 30,67 +1,29% 30,37 30,79 30,61 30,41 30,67 55 4.987.028
26/7/2017 31,12 30,28 -0,98% 30,23 31,12 30,50 30,51 31,23 32 3.194.167
25/7/2017 31,50 30,58 -3,26% 30,58 31,50 31,11 30,58 31,90 23 1.372.078
24/7/2017 31,42 31,61 +0,86% 31,19 31,61 31,44 30,70 31,61 24 3.581.847
21/7/2017 31,35 31,34 -1,42% 31,05 31,57 31,34 30,72 31,34 23 2.191.276
20/7/2017 31,15 31,79 +1,66% 31,13 31,79 31,38 30,71 31,79 21 1.594.518
19/7/2017 32,05 31,27 -2,59% 31,14 32,60 31,58 31,15 31,27 36 2.878.977
18/7/2017 31,89 32,10 +0,31% 31,89 32,11 32,02 31,50 32,10 26 2.398.965
17/7/2017 31,29 32,00 +2,24% 31,29 32,00 31,74 31,66 32,38 29 2.507.920
14/7/2017 30,99 31,30 +2,96% 30,99 31,50 31,30 31,30 31,70 25 1.882.098
13/7/2017 31,69 30,40 +0,20% 29,18 31,69 30,82 30,40 31,47 45 2.216.183
12/7/2017 29,11 30,34 +1,13% 29,11 32,38 30,24 30,34 31,40 35 3.118.902
11/7/2017 29,86 30,00 +1,73% 29,51 30,05 29,91 29,64 30,00 35 2.258.356
10/7/2017 29,35 29,49 -0,71% 29,15 30,35 29,40 29,49 29,60 37 2.332.268
7/7/2017 30,19 29,70 -2,91% 28,75 30,19 29,03 28,87 29,70 43 2.616.256
6/7/2017 30,15 30,59 -0,03% 29,13 30,59 29,55 29,90 30,59 36 2.721.606
5/7/2017 30,90 30,60 +1,39% 29,94 30,90 30,22 30,50 30,79 46 3.705.213
4/7/2017 30,49 30,18 -1,79% 30,18 30,54 30,39 30,18 30,40 31 2.234.030
3/7/2017 30,58 30,73 -0,65% 29,97 30,73 30,26 29,97 30,73 39 2.632.785
30/6/2017 30,80 30,93 +1,14% 30,54 30,93 30,75 30,31 30,93 21 1.940.394
29/6/2017 29,89 30,58 +0,13% 29,89 31,25 30,47 30,09 30,58 13 1.767.308
28/6/2017 30,03 30,54 +1,80% 29,74 30,58 30,34 30,31 30,54 33 2.398.054
27/6/2017 30,40 30,00 -2,63% 30,00 30,80 30,47 30,00 30,47 24 2.096.537
26/6/2017 30,80 30,81 -0,06% 30,50 30,85 30,66 30,67 30,96 14 895.335
23/6/2017 31,54 30,83 +2,60% 30,32 31,54 30,75 30,40 30,83 21 1.830.083
22/6/2017 30,08 30,05 -1,70% 30,05 31,19 30,19 30,05 30,65 62 2.125.386
21/6/2017 31,00 30,57 -3,32% 29,88 31,00 30,48 30,23 30,57 48 4.570.075
20/6/2017 31,13 31,62 +0,51% 30,94 31,62 31,26 31,62 31,83 49 3.973.283
19/6/2017 31,31 31,46 +1,52% 31,19 31,46 31,37 31,00 31,46 24 1.688.517
16/6/2017 30,15 30,99 +2,68% 30,01 31,40 30,73 30,99 31,41 45 2.775.401
14/6/2017 29,64 30,18 +1,28% 29,64 30,59 30,15 29,71 30,18 33 2.186.668
13/6/2017 30,10 29,80 +3,65% 29,61 30,18 29,91 29,80 29,85 37 2.099.806
12/6/2017 30,39 28,75 -3,52% 28,75 30,49 30,03 28,75 31,41 39 2.561.314
9/6/2017 32,00 29,80 -5,93% 29,80 32,00 30,68 29,80 31,59 44 3.537.752
8/6/2017 32,59 31,68 +3,19% 31,43 32,59 31,53 31,39 31,68 18 1.677.766
7/6/2017 31,80 30,70 -3,37% 30,70 32,61 31,27 30,70 31,57 29 2.132.993
6/6/2017 31,21 31,77 -0,28% 30,70 31,77 31,14 31,10 32,10 26 2.021.429
5/6/2017 32,00 31,86 +0,22% 31,56 32,00 31,69 31,20 31,86 87 2.482.016
2/6/2017 31,98 31,79 -2,66% 31,79 32,21 32,03 31,79 32,99 37 4.394.603
1/6/2017 32,60 32,66 +3,35% 31,90 33,05 32,43 32,66 32,79 79 3.333.689
31/5/2017 32,14 31,60 -1,28% 31,52 33,65 31,75 31,60 33,65 48 3.801.620
30/5/2017 32,83 32,01 -4,93% 32,01 32,87 32,57 32,01 32,78 26 1.211.507
29/5/2017 33,67 33,67 +2,40% 32,78 33,67 33,04 32,71 33,67 13 1.232.685
26/5/2017 34,00 32,88 -1,97% 32,86 34,00 33,19 32,80 32,88 46 4.765.360
25/5/2017 32,40 33,54 +2,69% 32,40 34,10 33,65 33,54 34,00 43 5.321.342
24/5/2017 32,99 32,66 -0,09% 32,62 33,82 33,20 32,50 32,66 45 4.087.315
23/5/2017 31,19 32,69 +5,11% 30,85 32,69 32,01 30,01 32,69 75 7.761.437
22/5/2017 29,51 31,10 +2,57% 29,21 31,20 30,16 31,10 31,43 59 4.919.336
19/5/2017 29,99 30,32 -1,01% 29,62 30,75 30,21 29,80 30,32 31 3.248.014
18/5/2017 26,44 30,63 -2,05% 25,56 31,14 29,53 29,00 30,63 53 3.824.147
17/5/2017 31,00 31,27 -1,48% 30,85 31,27 31,05 30,75 31,27 37 3.318.033
16/5/2017 30,70 31,74 +2,72% 30,26 31,74 30,80 30,82 31,74 30 2.160.036
15/5/2017 30,89 30,90 -1,28% 30,42 31,30 31,03 30,35 30,90 34 2.971.905
12/5/2017 30,18 31,30 +3,81% 30,18 31,30 30,87 30,89 31,30 45 3.995.485
11/5/2017 30,17 30,15 +1,69% 29,56 30,78 29,84 29,75 30,15 26 2.118.920
10/5/2017 29,22 29,65 +0,54% 29,22 29,98 29,73 29,22 29,65 40 2.102.148
9/5/2017 29,40 29,49 +0,31% 29,00 29,58 29,33 28,81 29,49 28 1.604.417
8/5/2017 29,35 29,40 +0,31% 28,51 29,46 29,25 29,36 29,40 34 2.609.634
5/5/2017 28,81 29,31 +1,35% 28,66 29,31 28,95 28,73 29,31 41 2.226.363
4/5/2017 28,90 28,92 -0,21% 28,44 28,92 28,65 28,35 28,92 39 3.243.443
3/5/2017 28,67 28,98 -0,14% 28,46 29,05 28,80 28,50 28,98 100 3.007.838
2/5/2017 28,52 29,02 +0,90% 28,47 29,05 28,77 28,62 29,02 72 4.975.999
28/4/2017 28,77 28,76 -0,03% 28,47 28,78 28,61 28,54 28,76 69 5.540.111
27/4/2017 28,30 28,77 +1,66% 28,28 28,77 28,50 28,21 28,77 32 3.079.796
26/4/2017 28,43 28,30 -0,46% 28,27 28,62 28,37 28,30 28,53 54 3.008.129
25/4/2017 28,60 28,43 +0,04% 28,43 28,87 28,59 28,43 28,59 64 3.534.534
24/4/2017 28,44 28,42 -0,39% 28,42 29,05 28,76 28,42 28,66 51 4.959.868
20/4/2017 28,65 28,53 +0,04% 28,22 28,65 28,38 28,20 28,53 42 2.671.157
19/4/2017 28,64 28,52 -1,59% 28,20 28,64 28,44 28,20 28,52 29 2.449.455
18/4/2017 29,10 28,98 -0,07% 28,38 29,10 28,71 28,63 28,98 27 1.811.614
17/4/2017 28,92 29,00 +0,28% 28,58 30,99 29,07 29,00 29,05 34 1.964.815
13/4/2017 28,85 28,92 +0,31% 28,26 28,95 28,58 28,34 28,92 34 2.309.472
12/4/2017 28,70 28,83 +0,38% 28,60 28,98 28,77 28,83 29,05 33 3.036.007
11/4/2017 28,94 28,72 -0,79% 28,52 28,94 28,81 28,70 29,13 24 1.267.614
10/4/2017 28,90 28,95 +0,28% 28,47 29,16 28,73 28,37 28,95 72 5.772.113
7/4/2017 29,70 28,87 +0,24% 28,66 29,90 28,93 28,45 28,87 29 2.291.869
6/4/2017 29,73 28,80 -2,60% 28,50 29,73 28,76 28,46 28,80 26 1.774.584
5/4/2017 28,52 29,57 +0,82% 28,52 29,57 29,08 29,57 29,60 57 4.436.442
4/4/2017 28,77 29,33 +2,12% 28,77 29,33 29,01 28,89 29,33 18 1.416.116
3/4/2017 28,52 28,72 -2,25% 28,39 28,96 28,78 28,72 29,03 71 4.691.847
31/3/2017 28,47 29,38 +1,63% 27,32 29,38 28,74 28,51 29,38 55 3.529.558
30/3/2017 28,51 28,91 +1,33% 27,01 29,15 28,73 27,02 28,91 39 3.480.355
29/3/2017 29,18 28,53 +1,89% 27,50 29,18 28,39 27,04 28,53 42 3.285.795
28/3/2017 28,08 28,00 -0,11% 27,76 28,48 28,02 28,00 28,32 30 2.118.468
27/3/2017 27,52 28,03 -0,43% 27,52 29,43 28,09 27,95 28,03 33 1.343.023
24/3/2017 28,39 28,15 -2,32% 28,15 29,39 28,33 27,76 28,15 28 2.209.885
23/3/2017 28,32 28,82 +2,20% 28,15 29,02 28,68 28,32 28,82 53 4.372.006
22/3/2017 27,89 28,20 +0,07% 27,80 28,28 28,06 28,00 28,20 101 9.641.526
21/3/2017 28,26 28,18 +0,86% 27,50 28,58 27,95 27,66 28,18 49 3.835.727
20/3/2017 28,98 27,94 -4,90% 27,94 28,98 28,13 27,94 28,44 57 4.805.614
17/3/2017 30,30 29,38 -1,51% 28,20 30,30 28,92 29,24 29,38 66 5.693.528
16/3/2017 30,10 29,83 +0,85% 29,54 30,50 29,97 29,36 29,83 43 3.917.671
15/3/2017 29,84 29,58 -0,87% 28,74 30,15 29,48 29,58 30,15 79 4.671.199
14/3/2017 29,40 29,84 +1,39% 29,40 29,84 29,65 29,84 30,00 26 2.410.803
13/3/2017 29,52 29,43 -1,24% 29,43 29,79 29,59 29,40 29,72 27 2.533.345
10/3/2017 29,60 29,80 +1,60% 29,50 29,80 29,65 29,50 29,80 30 1.865.184
9/3/2017 29,53 29,33 -0,27% 29,24 29,64 29,44 29,33 29,45 127 2.708.783
8/3/2017 30,23 29,41 -2,29% 29,34 30,23 29,61 29,41 29,50 48 4.057.145
7/3/2017 30,25 30,10 +1,48% 29,33 30,25 29,75 29,69 30,10 56 3.784.280
6/3/2017 30,00 29,66 +0,24% 29,31 30,21 29,59 29,58 29,66 64 4.909.361
3/3/2017 30,00 29,59 +5,04% 28,89 30,00 29,48 29,48 29,76 63 4.864.427
2/3/2017 29,22 28,17 -1,64% 28,17 29,34 28,67 28,17 29,99 63 5.171.000
1/3/2017 29,10 28,64 -1,51% 28,11 30,09 28,91 28,64 29,22 88 6.386.791
24/2/2017 29,00 29,08 -1,56% 28,20 29,10 28,75 28,21 29,08 66 5.486.215
23/2/2017 28,89 29,54 +1,27% 28,53 29,87 29,33 29,35 29,54 79 6.864.340
22/2/2017 28,80 29,17 +1,39% 28,73 29,24 29,07 28,89 29,17 36 3.785.380
21/2/2017 28,02 28,77 +0,45% 28,02 28,77 28,58 28,61 28,77 35 3.095.565
20/2/2017 28,75 28,64 -2,45% 28,38 28,75 28,50 28,45 28,64 27 1.393.945
17/2/2017 29,25 29,36 +0,31% 28,48 29,36 28,75 28,49 29,36 39 2.697.363
16/2/2017 28,00 29,27 +4,87% 27,95 29,27 28,75 28,70 29,27 63 4.030.966
15/2/2017 27,32 27,91 +3,45% 27,04 27,91 27,43 27,72 27,91 86 4.486.280
14/2/2017 27,31 26,98 -1,21% 26,58 27,43 27,05 26,98 27,49 65 5.043.419
13/2/2017 26,17 27,31 +4,96% 25,79 27,31 26,65 26,50 27,31 143 3.758.707
10/2/2017 25,76 26,02 +1,76% 25,47 26,02 25,72 26,02 26,19 96 5.256.073
9/2/2017 27,24 25,57 -5,82% 25,56 27,24 25,88 25,57 26,35 83 5.798.439
8/2/2017 26,32 27,15 -0,18% 25,79 27,15 26,18 25,82 27,15 50 3.534.412
7/2/2017 25,78 27,20 +3,46% 25,78 27,20 26,13 25,88 27,20 57 3.642.747
6/2/2017 26,78 26,29 -1,50% 25,73 26,78 26,25 26,28 26,57 88 6.333.567
3/2/2017 26,84 26,69 -3,65% 26,60 27,32 26,88 26,55 26,69 47 3.132.512
2/2/2017 26,50 27,70 +2,48% 26,36 27,84 27,04 26,97 27,70 48 3.750.850
1/2/2017 26,56 27,03 +2,31% 26,50 27,90 26,76 27,03 27,90 87 5.577.235
31/1/2017 27,16 26,42 -1,53% 26,32 27,16 26,76 26,42 26,66 76 5.439.508
30/1/2017 27,56 26,83 -2,79% 26,83 27,65 27,31 26,81 27,65 53 3.728.039
27/1/2017 27,63 27,60 +0,66% 27,39 28,17 27,86 27,60 28,70 127 10.599.717
26/1/2017 27,47 27,42 +0,18% 26,92 27,60 27,35 27,33 27,55 50 3.528.361
24/1/2017 26,77 27,37 +3,56% 26,48 27,37 26,91 26,79 27,37 48 3.614.605
23/1/2017 25,81 26,43 +0,88% 25,81 26,72 26,30 26,43 26,76 33 2.201.756
20/1/2017 26,05 26,20 +0,58% 25,81 26,20 26,00 25,85 26,20 53 1.942.423
19/1/2017 26,14 26,05 +1,36% 25,74 26,20 25,94 25,73 26,05 39 1.919.711
18/1/2017 26,11 25,70 -8,31% 25,70 26,50 26,14 25,70 27,20 47 2.507.315
17/1/2017 27,99 28,03 +4,79% 26,04 28,03 26,44 26,10 28,03 93 4.111.793
16/1/2017 27,37 26,75 -2,27% 26,60 28,04 26,87 26,75 27,99 49 3.211.229
13/1/2017 26,83 27,37 -3,18% 26,83 27,67 27,33 27,13 27,37 42 2.810.474
12/1/2017 28,12 28,27 +4,32% 27,79 28,30 28,14 28,27 28,30 33 2.302.309
11/1/2017 27,45 27,10 +0,30% 27,02 27,62 27,35 27,07 27,67 40 3.123.821
10/1/2017 27,57 27,02 0,00% 27,02 27,71 27,33 27,02 28,70 43 3.291.616
9/1/2017 27,19 27,02 -1,21% 27,02 27,80 27,46 27,02 28,69 30 2.620.097
6/1/2017 28,26 27,35 -3,19% 27,17 28,26 27,31 27,00 27,35 64 4.764.384
5/1/2017 28,24 28,25 0,00% 27,39 28,25 27,82 28,25 28,70 45 3.038.565
4/1/2017 27,60 28,25 +0,25% 27,28 28,25 27,68 26,86 28,25 63 4.268.897
3/1/2017 27,36 28,18 +3,00% 26,91 28,18 27,44 27,39 28,18 33 2.121.349
2/1/2017 26,92 27,36 +3,91% 26,65 27,36 26,98 26,65 27,36 66 1.727.301
29/12/2016 26,90 26,33 -2,16% 26,33 27,35 26,75 26,33 26,56 24 1.731.348
28/12/2016 26,01 26,91 +3,46% 26,01 26,91 26,53 26,00 26,91 26 1.616.011
27/12/2016 26,23 26,01 -0,08% 26,01 26,27 26,14 26,01 27,00 31 1.940.206
26/12/2016 25,65 26,03 +0,39% 25,65 26,17 25,98 26,03 26,23 28 1.979.725
23/12/2016 25,16 25,93 +0,89% 25,16 26,24 25,75 25,65 25,93 34 2.503.659
22/12/2016 25,96 25,70 -0,85% 25,51 26,01 25,75 25,52 25,70 36 2.529.475
21/12/2016 26,05 25,92 -1,82% 25,64 26,20 25,80 25,15 26,00 48 3.543.127
20/12/2016 26,50 26,40 -0,38% 26,05 26,50 26,24 25,95 26,40 46 3.747.991
19/12/2016 26,99 26,50 -2,21% 26,30 26,99 26,45 26,09 26,51 45 3.615.882
16/12/2016 27,00 27,10 +2,50% 26,70 27,61 27,20 26,79 27,10 54 3.567.190
15/12/2016 26,65 26,44 -2,54% 25,98 26,69 26,30 26,64 27,13 55 3.769.753
14/12/2016 26,70 27,13 -0,99% 26,67 27,13 26,96 26,64 27,13 35 2.488.522
13/12/2016 26,20 27,40 +4,58% 25,75 27,40 26,86 26,35 27,40 65 4.634.725
12/12/2016 26,84 26,20 -1,87% 25,62 27,49 26,33 25,62 26,20 76 3.399.852
9/12/2016 27,01 26,70 -3,05% 26,70 27,10 26,85 26,70 27,50 35 2.862.977
8/12/2016 27,78 27,54 +2,76% 26,97 27,78 27,33 26,97 27,54 58 4.753.950
7/12/2016 27,50 26,80 -2,19% 26,80 27,83 27,38 26,80 27,80 62 3.273.058
6/12/2016 27,00 27,40 +0,37% 26,55 27,46 27,01 26,54 27,50 70 4.976.778
5/12/2016 27,48 27,30 +0,92% 26,58 27,48 26,85 26,82 27,49 54 3.324.354
2/12/2016 27,71 27,05 -2,21% 27,05 27,71 27,35 27,05 28,00 42 2.768.815
1/12/2016 28,62 27,66 -2,81% 27,30 29,50 27,77 27,39 27,66 67 5.014.204
30/11/2016 28,65 28,46 +1,64% 28,40 28,91 28,56 28,46 28,80 47 4.144.128
29/11/2016 29,29 28,00 -1,34% 28,00 29,30 28,37 28,00 29,28 33 2.890.903
28/11/2016 28,88 28,38 +1,61% 27,77 28,91 28,24 28,38 28,53 43 2.239.683
25/11/2016 28,88 27,93 -3,36% 27,93 28,89 28,23 27,89 28,90 42 2.979.297
24/11/2016 29,00 28,90 -0,34% 28,08 29,00 28,55 27,97 28,90 38 2.706.836
23/11/2016 28,68 29,00 +2,44% 28,14 29,00 28,27 28,14 29,00 54 3.245.408
22/11/2016 30,38 28,31 -4,90% 28,31 30,38 28,91 28,31 28,70 81 5.579.773
21/11/2016 30,40 29,77 -0,73% 29,11 30,40 29,50 29,77 30,40 82 6.013.176
18/11/2016 29,67 29,99 +1,08% 29,67 30,25 29,94 29,67 29,99 35 2.757.792
17/11/2016 29,92 29,67 -1,36% 29,08 29,92 29,58 29,00 29,67 47 4.189.943
16/11/2016 28,98 30,08 +4,30% 28,61 30,08 29,38 29,18 30,08 66 5.506.518
14/11/2016 28,30 28,84 -2,17% 28,03 28,84 28,39 28,01 28,84 48 4.049.383
11/11/2016 29,09 29,48 +0,99% 27,42 29,48 28,09 27,39 29,48 79 5.484.637
10/11/2016 30,08 29,19 -4,58% 28,37 30,54 29,28 28,88 29,19 77 6.933.895
9/11/2016 29,99 30,59 +1,97% 29,23 30,59 29,98 28,94 30,59 70 6.050.324
8/11/2016 30,58 30,00 +0,07% 29,87 30,58 30,03 29,91 30,00 41 3.355.008
7/11/2016 28,05 29,98 +1,04% 28,05 30,21 29,91 30,58 30,75 41 3.491.191
4/11/2016 29,70 29,67 -0,10% 29,47 30,06 29,83 28,05 29,67 31 1.724.520
3/11/2016 29,84 29,70 -3,45% 29,17 30,22 29,80 29,70 30,00 38 3.341.121
1/11/2016 30,57 30,76 +0,95% 29,97 31,98 30,39 30,76 31,85 79 5.787.425
31/10/2016 30,32 30,47 -0,36% 30,32 32,49 30,62 30,10 30,47 36 2.244.937
28/10/2016 30,88 30,58 -3,50% 30,12 30,88 30,49 29,95 31,00 37 2.646.891
27/10/2016 31,48 31,69 +2,39% 31,00 31,69 31,28 30,95 31,69 34 3.550.403
26/10/2016 31,90 30,95 -1,71% 30,95 32,33 31,29 30,95 31,43 43 3.477.176
25/10/2016 32,31 31,49 -0,19% 31,06 32,31 31,30 31,27 31,50 58 6.530.533
24/10/2016 31,62 31,55 -1,41% 31,33 31,62 31,48 31,05 31,55 49 4.895.787
21/10/2016 32,00 32,00 0,00% 31,33 32,00 31,58 31,50 32,00 37 2.949.848
20/10/2016 31,30 32,00 +1,94% 31,24 32,00 31,57 31,47 32,00 44 3.337.326
19/10/2016 31,25 31,39 +0,32% 31,25 31,93 31,48 31,39 31,54 50 3.992.711
18/10/2016 31,88 31,29 +1,49% 30,62 31,88 30,91 31,02 31,34 41 3.724.679
17/10/2016 30,92 30,83 +0,49% 30,51 31,18 30,89 30,63 31,00 52 4.149.613
14/10/2016 31,80 30,68 +0,59% 30,68 31,80 30,99 30,68 31,18 73 3.979.295
13/10/2016 31,30 30,50 -1,55% 30,50 31,30 30,87 30,50 30,97 48 3.608.996
11/10/2016 31,45 30,98 -1,34% 30,98 31,69 31,27 30,98 31,21 40 2.865.058
10/10/2016 30,71 31,40 +1,29% 30,71 31,40 31,03 31,28 31,40 61 4.643.701
7/10/2016 30,66 31,00 +1,34% 30,47 31,18 30,80 31,00 31,11 151 5.671.717
6/10/2016 30,85 30,59 +2,10% 30,25 30,96 30,59 30,59 30,97 43 2.989.135
5/10/2016 30,46 29,96 -0,96% 29,91 30,46 30,22 29,96 30,35 36 2.515.100
4/10/2016 30,95 30,25 +0,17% 30,05 30,95 30,41 30,12 30,48 64 4.438.180
3/10/2016 29,52 30,20 +0,63% 29,52 30,21 29,97 29,74 30,20 41 3.072.223
30/9/2016 29,75 30,01 +0,94% 29,75 31,23 30,10 29,76 30,15 53 4.189.210
29/9/2016 29,60 29,73 +1,82% 29,56 29,94 29,80 29,73 30,55 28 1.898.319
28/9/2016 29,50 29,20 -1,35% 29,20 29,90 29,55 29,20 30,54 38 2.481.562
27/9/2016 31,23 29,60 -0,77% 29,31 31,23 29,50 29,49 29,60 37 3.225.060
26/9/2016 30,02 29,83 -0,30% 29,61 30,05 29,78 29,26 29,83 58 4.944.837
23/9/2016 29,42 29,92 +0,07% 29,42 30,43 30,05 29,92 31,25 51 4.183.491
22/9/2016 29,21 29,90 +0,44% 29,21 30,02 29,85 29,49 29,90 43 3.215.554
21/9/2016 30,11 29,77 -0,10% 29,62 30,25 29,92 29,22 29,77 15 1.361.579
20/9/2016 29,88 29,80 +0,61% 29,70 30,07 29,89 29,20 29,80 29 2.287.303
19/9/2016 30,00 29,62 -0,97% 29,57 30,06 29,82 29,62 31,25 31 2.293.176
16/9/2016 29,98 29,91 -0,07% 29,65 29,98 29,83 29,50 29,91 95 3.852.554
15/9/2016 30,13 29,93 -0,30% 29,90 30,13 29,95 29,51 29,98 14 814.898
14/9/2016 30,24 30,02 +2,88% 29,71 30,37 29,98 29,55 30,02 37 2.284.703
13/9/2016 30,01 29,18 -3,28% 29,18 30,32 30,08 29,18 30,18 53 5.162.529
12/9/2016 29,72 30,17 +0,40% 29,72 30,56 30,20 30,17 30,62 57 4.870.168
9/9/2016 29,93 30,05 +1,49% 28,93 30,17 29,81 28,93 30,05 104 6.980.221
8/9/2016 29,86 29,61 +0,14% 29,29 29,86 29,56 29,61 29,99 54 5.323.819
6/9/2016 29,49 29,57 +1,97% 29,06 29,93 29,43 29,57 30,00 60 6.403.219
5/9/2016 28,98 29,00 +0,80% 28,98 29,54 29,16 28,93 29,19 40 2.753.157
2/9/2016 29,00 28,77 +3,12% 28,20 29,00 28,70 28,77 29,00 65 4.262.450
1/9/2016 28,19 27,90 +0,14% 27,65 28,88 28,00 27,90 28,99 64 4.268.666
31/8/2016 27,64 27,86 -0,14% 27,41 28,10 27,78 27,86 28,00 67 4.412.289
30/8/2016 27,28 27,90 +3,41% 27,26 27,90 27,56 27,44 27,90 35 2.336.711
29/8/2016 26,90 26,98 -2,07% 26,61 27,07 26,83 26,98 27,40 28 1.841.209
26/8/2016 26,66 27,55 -0,11% 26,33 27,55 26,70 26,59 27,55 46 2.392.540
25/8/2016 27,53 27,58 +2,68% 26,30 27,58 26,70 26,48 27,58 55 3.436.529
24/8/2016 26,40 26,86 +0,34% 26,20 27,57 26,82 26,50 27,55 49 3.541.167
23/8/2016 26,49 26,77 +2,10% 26,25 26,77 26,43 26,25 27,13 35 2.212.532
22/8/2016 27,48 26,22 -6,32% 26,22 27,48 26,54 26,22 26,69 68 4.130.725
19/8/2016 27,99 27,99 +1,12% 27,01 27,99 27,50 27,01 27,99 60 5.450.757
18/8/2016 27,75 27,68 +0,69% 27,57 28,01 27,73 27,68 27,99 41 3.555.098
17/8/2016 27,90 27,49 -2,21% 27,27 27,90 27,47 27,49 27,71 39 2.349.086
16/8/2016 27,94 28,11 +2,26% 27,84 28,21 27,97 27,77 28,11 55 3.326.501
15/8/2016 27,99 27,49 -2,10% 27,49 28,28 27,98 27,49 28,13 66 4.904.864
12/8/2016 28,50 28,08 +0,65% 27,96 28,83 28,29 27,99 28,33 25 2.068.464
11/8/2016 27,50 27,90 +0,98% 27,50 28,24 27,95 27,90 28,58 26 1.727.722
10/8/2016 27,87 27,63 +0,88% 27,35 27,87 27,65 27,63 28,03 42 2.306.211
9/8/2016 28,21 27,39 -0,11% 27,39 28,21 27,56 27,39 28,20 39 2.279.789
8/8/2016 28,00 27,42 -1,47% 27,42 28,15 27,75 27,42 28,21 45 3.208.470
5/8/2016 27,87 27,83 +0,98% 27,77 28,06 27,91 27,83 28,00 19 1.292.571
4/8/2016 27,88 27,56 -0,58% 27,56 28,53 27,92 27,56 28,71 56 4.344.798
3/8/2016 28,05 27,72 -1,35% 27,33 28,13 27,74 27,58 27,72 44 3.920.145
2/8/2016 28,92 28,10 -6,46% 27,60 28,92 28,21 27,48 28,10 74 5.699.945
1/8/2016 27,82 30,04 +5,70% 27,82 30,04 29,43 29,49 30,04 89 6.694.009
29/7/2016 27,38 28,42 +4,33% 27,20 28,82 28,31 28,40 28,42 81 7.302.081
28/7/2016 27,78 27,24 -1,94% 27,24 27,87 27,53 27,24 28,23 50 3.664.862
27/7/2016 28,41 27,78 -2,80% 27,78 28,43 28,15 27,78 28,01 43 2.915.953
26/7/2016 29,03 28,58 -0,59% 28,49 29,03 28,68 28,33 28,94 28 2.153.264
25/7/2016 28,73 28,75 -0,76% 28,23 28,98 28,69 28,75 29,00 43 3.294.700
22/7/2016 28,76 28,97 +0,35% 28,76 29,21 28,97 28,82 28,97 37 2.344.315
21/7/2016 28,90 28,87 +0,49% 28,41 28,90 28,66 28,60 28,87 32 2.370.408
20/7/2016 28,88 28,73 -2,05% 28,63 28,88 28,72 28,73 28,90 41 2.872.982
19/7/2016 29,00 29,33 +1,70% 28,56 29,33 28,78 28,58 29,33 59 4.046.641
18/7/2016 28,35 28,84 +2,16% 28,33 28,89 28,70 28,20 28,84 51 3.118.347
15/7/2016 28,48 28,23 +0,43% 28,00 28,48 28,20 27,91 28,23 46 2.733.079
14/7/2016 27,89 28,11 +1,52% 27,86 28,20 28,02 28,11 28,32 37 2.415.814
13/7/2016 26,82 27,69 +3,24% 26,82 27,92 27,35 27,69 27,84 56 3.550.718
12/7/2016 27,23 26,82 -2,44% 26,60 27,70 27,00 26,82 27,03 51 3.381.064
11/7/2016 26,67 27,49 +3,35% 26,67 27,49 27,15 26,95 27,49 77 3.010.609
8/7/2016 26,27 26,60 +1,80% 26,19 26,60 26,42 26,30 26,60 68 3.331.971
7/7/2016 25,86 26,13 +1,36% 25,86 26,16 26,05 25,95 26,13 25 1.761.654
6/7/2016 27,40 25,78 -0,46% 25,22 27,40 25,75 25,70 25,90 66 4.628.846
5/7/2016 26,51 25,90 -2,78% 25,88 26,51 26,08 25,90 27,49 68 4.567.140
4/7/2016 26,65 26,64 -0,26% 26,48 26,95 26,66 26,61 26,65 56 3.767.023
1/7/2016 26,03 26,71 +0,07% 26,03 26,72 26,53 26,51 26,71 47 3.924.589
30/6/2016 26,60 26,69 -0,52% 26,40 27,54 26,68 26,69 27,00 54 4.274.703
29/6/2016 26,87 26,83 +0,56% 26,42 26,99 26,70 26,40 26,83 73 3.780.733
28/6/2016 26,42 26,68 +1,95% 26,31 26,84 26,56 26,30 27,50 27 1.570.274
27/6/2016 27,13 26,17 -3,07% 26,00 27,54 26,46 26,10 27,50 64 3.982.203
24/6/2016 27,08 27,00 -1,96% 26,57 27,45 27,09 27,00 27,99 48 2.896.042
23/6/2016 27,15 27,54 +2,08% 27,15 27,54 27,34 27,43 27,54 19 1.088.299
22/6/2016 27,00 26,98 +0,90% 26,68 27,96 26,99 26,50 26,98 43 2.642.546
21/6/2016 26,31 26,74 -0,11% 26,31 27,00 26,66 26,62 26,74 54 3.124.794
20/6/2016 26,23 26,77 +1,79% 26,21 26,79 26,59 26,36 26,93 40 2.696.271
17/6/2016 26,60 26,30 +0,69% 26,07 26,60 26,25 26,12 26,30 39 2.801.463
16/6/2016 26,93 26,12 -1,32% 25,92 26,93 26,18 26,12 26,41 50 3.445.647
15/6/2016 26,93 26,47 +0,19% 26,01 26,93 26,31 26,27 26,47 54 4.408.136
14/6/2016 26,32 26,42 -0,53% 25,93 26,42 26,21 26,06 26,42 59 4.828.555
13/6/2016 26,06 26,56 +0,99% 25,77 26,56 26,15 26,01 26,56 59 5.070.730
10/6/2016 26,50 26,30 -1,13% 26,28 26,55 26,41 25,52 26,92 12 1.085.265
9/6/2016 26,50 26,60 -0,75% 26,18 26,75 26,61 26,55 26,83 40 2.679.269
8/6/2016 26,62 26,80 +1,36% 26,52 26,80 26,65 26,50 26,80 36 1.994.042
7/6/2016 26,88 26,44 -0,56% 26,22 26,88 26,43 26,35 26,44 39 2.524.671
6/6/2016 26,06 26,59 +0,64% 25,98 26,62 26,24 26,10 26,59 45 3.219.932
3/6/2016 26,50 26,42 -0,34% 25,85 26,50 26,13 25,81 26,42 52 4.850.120
2/6/2016 25,83 26,51 +2,51% 25,67 26,51 26,07 26,20 26,51 36 3.222.286
1/6/2016 26,40 25,86 -1,60% 25,42 26,55 25,94 25,41 25,86 80 5.952.040
31/5/2016 26,19 26,28 -1,46% 25,53 26,70 26,29 26,28 26,50 72 4.984.960
30/5/2016 26,23 26,67 +1,45% 26,10 26,67 26,23 26,05 26,67 17 718.865
27/5/2016 25,61 26,29 +2,62% 25,61 26,33 26,12 25,75 26,29 43 3.990.405
25/5/2016 26,50 25,62 -2,03% 25,60 26,74 25,92 25,62 25,83 61 4.723.520
24/5/2016 26,00 26,15 +1,75% 25,72 26,67 26,13 26,15 26,52 40 2.929.796
23/5/2016 26,21 25,70 -1,04% 25,64 26,21 25,83 25,70 25,83 41 2.446.405
20/5/2016 26,10 25,97 +0,12% 25,90 26,46 26,08 25,97 26,23 38 1.985.637
19/5/2016 25,91 25,94 -1,82% 25,91 26,04 25,98 25,94 27,59 18 1.400.458
18/5/2016 26,01 26,42 +2,72% 25,63 26,68 26,08 25,95 26,42 52 3.458.281
17/5/2016 26,38 25,72 -1,98% 25,50 26,38 25,98 25,72 27,64 53 2.983.378
16/5/2016 27,63 26,24 -1,28% 26,22 27,63 26,54 26,24 26,41 60 3.236.028
13/5/2016 27,50 26,58 -1,85% 26,58 27,77 27,03 26,58 27,13 44 2.971.168
12/5/2016 27,06 27,08 +3,40% 26,73 27,72 27,31 27,08 27,25 44 3.225.561
11/5/2016 26,38 26,19 +0,77% 26,19 26,68 26,47 26,18 27,31 48 3.571.191
10/5/2016 26,55 25,99 +1,48% 25,21 27,30 25,72 25,30 25,99 56 3.373.259
9/5/2016 26,05 25,61 -1,76% 25,42 26,17 25,63 25,50 25,61 59 3.619.729
6/5/2016 25,95 26,07 +0,27% 25,25 26,24 25,78 25,51 26,07 85 5.866.885
5/5/2016 28,07 26,00 -5,25% 25,93 28,07 26,56 26,00 26,49 59 3.261.692
4/5/2016 27,68 27,44 -3,52% 27,30 28,08 27,59 27,44 28,46 49 3.634.202
3/5/2016 27,65 28,44 +2,49% 27,65 28,44 27,76 27,70 28,44 40 2.327.136
2/5/2016 27,78 27,75 -0,18% 27,62 28,13 27,79 27,75 28,46 61 5.075.623
29/4/2016 27,70 27,80 -1,80% 27,06 27,84 27,60 27,00 27,80 53 3.448.192
28/4/2016 29,49 28,31 -3,97% 27,24 29,49 27,72 27,20 28,31 60 3.909.702
27/4/2016 27,92 29,48 +5,47% 27,70 29,48 28,57 28,75 29,48 51 2.752.497
26/4/2016 28,01 27,95 +1,38% 27,44 28,54 27,94 27,16 27,95 97 8.165.631
25/4/2016 29,95 27,57 -8,16% 27,30 29,95 27,92 27,52 27,57 89 5.308.795
22/4/2016 29,10 30,02 +2,39% 28,35 30,42 29,57 30,00 30,02 104 8.024.827
20/4/2016 29,59 29,32 -2,59% 29,22 29,85 29,48 29,17 29,32 118 12.058.927
19/4/2016 30,98 30,10 -1,31% 29,85 32,09 30,12 29,75 30,10 70 5.129.518
18/4/2016 29,67 30,50 +5,87% 29,51 30,64 30,06 30,01 30,50 59 4.549.455
15/4/2016 30,50 28,81 -4,60% 28,81 30,50 29,58 28,81 29,50 102 9.243.089
14/4/2016 29,70 30,20 +4,14% 29,49 30,73 29,84 28,71 30,20 69 6.876.928
13/4/2016 31,48 29,00 -7,91% 28,93 31,48 29,49 29,00 29,36 63 5.131.976
12/4/2016 29,02 31,49 +9,34% 29,02 31,49 29,89 29,65 31,49 42 2.860.492
11/4/2016 29,00 28,80 -0,28% 28,80 29,68 29,20 28,80 29,50 69 5.424.531
8/4/2016 27,35 28,88 +5,29% 27,35 28,90 28,57 28,50 28,88 64 5.068.820
7/4/2016 28,03 27,43 +0,44% 27,43 28,08 27,70 27,43 27,65 63 4.086.396
6/4/2016 27,74 27,31 0,00% 27,31 28,07 27,79 27,31 28,09 38 2.412.347
5/4/2016 27,50 27,31 -1,59% 27,15 28,10 27,61 27,31 27,75 53 4.396.457
4/4/2016 29,14 27,75 -3,68% 27,28 29,14 27,72 27,75 28,65 92 5.768.585
1/4/2016 28,17 28,81 +5,53% 27,00 28,81 28,25 28,33 28,81 71 4.766.081
31/3/2016 27,80 27,30 -1,27% 27,07 27,80 27,32 27,27 27,30 48 3.150.114
30/3/2016 28,30 27,65 -1,53% 27,60 30,00 27,91 27,50 27,99 52 3.355.713
29/3/2016 27,66 28,08 +3,24% 27,60 28,67 28,30 27,71 28,65 46 3.517.794
28/3/2016 27,37 27,20 +1,87% 26,89 27,55 27,21 27,05 28,20 53 3.384.945
24/3/2016 28,00 26,70 -0,71% 26,60 28,00 26,93 26,70 27,00 22 1.589.288
23/3/2016 27,06 26,89 -1,21% 26,74 27,44 27,01 26,78 26,89 45 2.749.208
22/3/2016 28,64 27,22 -4,49% 27,22 28,64 27,73 27,22 27,88 52 3.407.931
21/3/2016 27,73 28,50 +0,99% 27,73 28,80 28,59 28,50 28,89 40 3.176.478
18/3/2016 28,10 28,22 -2,96% 26,56 28,22 27,60 27,00 28,22 85 7.800.787
17/3/2016 24,65 29,08 +9,45% 24,65 29,70 28,52 28,84 29,08 83 6.343.913
16/3/2016 26,02 26,57 +4,24% 25,21 26,57 25,97 25,90 26,57 56 3.916.002
15/3/2016 28,30 25,49 -9,35% 25,49 28,30 26,38 25,49 26,00 69 4.462.170
14/3/2016 28,47 28,12 -1,16% 27,84 28,66 28,14 28,12 28,20 58 4.790.859
11/3/2016 27,98 28,45 +3,83% 27,53 28,75 28,45 28,45 28,75 131 5.539.309
10/3/2016 27,89 27,40 -0,11% 25,84 28,10 27,17 27,40 28,02 181 6.684.379
9/3/2016 27,42 27,43 +0,04% 27,30 28,14 27,74 27,43 27,76 86 6.966.874
8/3/2016 26,90 27,42 +6,57% 26,36 27,46 26,95 27,00 27,42 159 6.333.544
7/3/2016 25,44 25,73 +0,08% 25,44 26,80 26,30 25,73 26,46 206 6.554.822
4/3/2016 26,30 25,71 +0,43% 24,50 26,77 25,80 25,43 25,71 95 6.520.724
3/3/2016 25,13 25,60 +2,65% 25,13 26,72 25,99 25,60 25,95 142 8.783.867
2/3/2016 24,20 24,94 +0,24% 24,00 25,06 24,64 24,94 25,05 95 5.701.251
1/3/2016 24,00 24,88 +5,25% 23,59 24,88 24,15 24,20 24,88 76 3.977.926
29/2/2016 22,71 23,64 +4,23% 22,67 23,85 23,50 23,25 23,64 85 5.942.849
26/2/2016 23,58 22,68 -2,07% 22,50 23,68 22,95 22,68 23,70 85 4.829.826
25/2/2016 24,39 23,16 +0,87% 22,75 24,39 23,06 23,01 23,16 50 3.256.584
24/2/2016 23,98 22,96 -3,89% 22,83 23,98 23,10 22,96 24,38 99 5.220.547
23/2/2016 25,36 23,89 -4,90% 23,75 25,36 24,11 23,71 24,10 65 3.737.469
22/2/2016 24,30 25,12 +5,06% 24,30 25,17 24,71 25,12 25,24 85 5.129.849
19/2/2016 24,55 23,91 -1,69% 23,50 24,77 24,29 23,91 24,71 54 2.395.700
18/2/2016 24,27 24,32 +0,12% 23,50 24,52 24,16 24,32 24,53 66 3.969.527
17/2/2016 22,76 24,29 +6,82% 22,36 24,65 23,16 23,01 24,29 289 5.549.347
16/2/2016 23,33 22,74 -1,94% 22,74 23,45 23,03 22,74 23,39 252 5.807.453
15/2/2016 23,91 23,19 -0,90% 23,19 24,01 23,55 23,18 23,19 116 2.899.180
12/2/2016 23,41 23,40 -1,06% 23,40 24,68 23,80 23,40 23,72 55 2.596.978
11/2/2016 23,93 23,65 -1,13% 23,40 24,37 23,79 23,50 23,83 69 4.582.126
10/2/2016 23,58 23,92 +1,40% 23,39 24,09 23,87 23,25 23,93 54 2.790.725
5/2/2016 25,26 23,59 -4,69% 23,49 25,26 24,05 23,59 24,39 114 7.645.222
4/2/2016 26,72 24,75 -4,62% 24,50 26,94 25,04 24,75 24,95 167 9.846.692
3/2/2016 25,11 25,95 +2,65% 24,69 25,95 25,16 25,53 25,95 39 3.020.115
2/2/2016 27,40 25,28 -3,84% 24,99 27,40 25,64 24,99 26,02 79 5.166.722
1/2/2016 26,30 26,29 +1,58% 25,81 27,25 26,20 26,29 27,49 133 10.211.199
29/1/2016 25,10 25,88 +4,82% 25,03 26,40 25,78 25,51 26,40 132 6.682.311
28/1/2016 24,38 24,69 +1,52% 24,30 24,94 24,72 24,69 24,98 303 6.418.854
27/1/2016 24,01 24,32 -0,65% 24,00 24,96 24,46 24,32 25,00 204 5.252.026
26/1/2016 23,32 24,48 +6,39% 22,76 24,48 23,85 23,45 24,48 249 6.248.459
22/1/2016 23,44 23,01 +1,37% 22,87 23,81 23,11 22,86 23,01 86 4.938.096
21/1/2016 23,95 22,70 -4,70% 22,70 23,95 23,17 22,62 23,00 129 6.266.953
20/1/2016 25,23 23,82 -5,74% 23,51 25,23 24,23 23,82 24,95 83 5.442.527
19/1/2016 26,58 25,27 -0,63% 24,98 26,58 25,43 25,09 25,27 83 5.268.117
18/1/2016 28,27 25,43 -1,85% 25,23 28,27 25,62 25,11 25,52 80 4.471.086
15/1/2016 26,21 25,91 -1,56% 25,59 26,52 25,97 25,60 25,91 102 5.988.090
14/1/2016 26,85 26,32 -6,00% 26,32 26,97 26,71 26,32 27,80 67 2.327.116
13/1/2016 27,30 28,00 +4,28% 26,83 28,00 27,07 26,25 28,00 60 3.758.015
12/1/2016 26,50 26,85 +3,23% 26,50 27,11 26,93 26,55 27,11 47 3.910.666
11/1/2016 27,01 26,01 -5,00% 26,01 27,22 26,43 26,01 28,99 81 5.745.273
8/1/2016 28,00 27,38 -1,65% 27,00 28,00 27,35 27,25 27,39 84 6.237.879
7/1/2016 28,68 27,84 -5,31% 27,84 28,68 28,13 27,67 27,84 60 3.893.481
6/1/2016 29,40 29,40 -7,98% 28,05 30,97 29,20 28,28 29,40 67 5.092.996
5/1/2016 29,97 31,95 +8,27% 28,80 31,95 29,62 29,04 31,95 112 5.966.223
4/1/2016 28,98 29,51 +1,83% 28,50 29,51 29,07 28,47 29,51 84 7.502.173
30/12/2015 29,00 28,98 -0,10% 28,47 29,51 29,00 28,51 28,98 40 2.796.353
29/12/2015 30,67 29,01 -1,99% 29,01 30,67 29,48 29,01 29,15 53 3.458.296
28/12/2015 29,99 29,60 -7,44% 29,41 30,28 29,72 29,60 30,67 37 3.305.631
23/12/2015 30,50 31,98 +4,85% 29,72 31,98 30,22 30,23 31,98 33 1.728.978
22/12/2015 30,12 30,50 +1,30% 29,28 30,50 29,78 29,41 30,50 47 3.148.364
21/12/2015 30,26 30,11 -1,76% 29,93 30,98 30,38 29,67 30,11 72 4.151.060
18/12/2015 31,20 30,65 -4,19% 29,97 31,21 30,42 30,00 30,65 152 5.771.254
17/12/2015 30,75 31,99 +3,96% 30,75 32,18 31,67 31,03 31,99 136 7.253.654
16/12/2015 33,00 30,77 -0,97% 30,73 33,00 30,97 30,55 30,77 100 4.148.685
15/12/2015 31,70 31,07 -2,33% 31,07 31,99 31,43 31,07 33,94 124 4.010.669
14/12/2015 32,40 31,81 -2,72% 31,75 32,55 32,16 31,81 33,93 71 2.778.688
11/12/2015 33,00 32,70 -1,59% 32,17 33,29 32,57 32,24 32,70 55 3.962.755
10/12/2015 33,70 33,23 -1,10% 33,06 33,90 33,33 33,00 33,23 36 2.866.457
9/12/2015 33,50 33,60 +0,99% 33,00 34,28 33,78 33,60 34,64 46 4.916.308
8/12/2015 34,47 33,27 -4,12% 32,81 34,47 33,55 33,27 33,55 24 1.915.948
7/12/2015 35,90 34,70 -3,61% 34,70 35,90 35,16 34,64 35,72 31 2.060.410
4/12/2015 35,91 36,00 +0,98% 35,02 36,00 35,43 36,00 36,05 47 2.764.231
3/12/2015 34,96 35,65 +2,03% 34,96 35,84 35,56 34,96 35,91 112 5.029.219
2/12/2015 35,50 34,94 -0,20% 34,16 35,68 34,90 35,03 35,79 81 4.552.478
1/12/2015 34,00 35,01 +0,06% 33,53 35,01 34,21 33,61 35,01 57 4.750.690
30/11/2015 33,90 34,99 +2,97% 33,90 36,38 34,72 34,00 34,99 74 6.156.376
27/11/2015 35,00 33,98 -1,45% 33,91 35,00 34,15 33,98 35,00 38 1.707.175
26/11/2015 34,43 34,48 -0,03% 34,35 34,81 34,53 34,48 36,49 52 3.214.782
25/11/2015 35,27 34,49 -3,61% 34,49 35,27 34,87 34,49 35,43 76 3.393.247
24/11/2015 34,75 35,78 +2,14% 34,75 35,78 35,29 35,18 35,78 40 2.449.600
23/11/2015 34,20 35,03 +2,04% 34,20 35,36 35,02 34,21 35,03 113 4.826.650
19/11/2015 34,75 34,33 +0,64% 34,33 34,95 34,61 34,33 35,40 43 1.899.383
18/11/2015 34,70 34,11 -1,67% 34,07 34,70 34,28 34,11 34,37 34 2.255.754
17/11/2015 34,57 34,69 +1,40% 34,43 35,41 35,04 34,69 35,49 63 3.732.260
16/11/2015 33,85 34,21 +3,67% 33,42 34,53 34,19 34,21 34,66 54 2.557.503
13/11/2015 34,02 33,00 -3,54% 33,00 34,02 33,34 32,76 33,00 69 2.970.881
12/11/2015 33,64 34,21 +5,52% 33,64 34,80 34,40 33,81 34,40 138 6.234.100
11/11/2015 32,15 32,42 +1,31% 32,15 33,49 32,95 32,42 33,65 38 2.402.342
10/11/2015 33,20 32,00 -0,47% 31,35 33,20 32,06 32,00 33,43 51 3.562.217
9/11/2015 33,22 32,15 +0,03% 32,15 33,70 32,84 32,15 33,80 67 4.476.434
6/11/2015 33,32 32,14 -3,45% 32,14 33,71 33,38 32,14 34,30 56 3.038.133
5/11/2015 31,53 33,29 +6,09% 31,30 33,39 32,96 32,12 33,52 129 5.955.902
4/11/2015 32,00 31,38 -4,88% 31,16 32,00 31,47 31,36 32,98 148 4.978.502
3/11/2015 32,33 32,99 -2,77% 31,70 32,99 32,31 31,99 32,99 149 6.029.288
30/10/2015 32,52 33,93 +3,60% 32,12 33,93 32,51 31,36 33,93 89 5.262.844
29/10/2015 33,42 32,75 -6,70% 32,75 33,92 33,10 32,64 32,96 97 4.870.089
28/10/2015 34,53 35,10 +1,74% 34,05 35,10 34,30 33,59 35,10 84 3.684.297
27/10/2015 35,06 34,50 -2,27% 33,90 35,06 34,49 34,50 34,65 57 2.390.833
26/10/2015 34,70 35,30 +0,86% 34,70 35,43 35,05 34,99 35,30 94 4.262.482
23/10/2015 34,99 35,00 0,00% 34,89 35,45 35,09 34,81 35,00 25 2.505.434
22/10/2015 35,51 35,00 -1,41% 34,62 35,67 34,98 34,55 35,80 40 2.784.037
21/10/2015 35,03 35,50 +2,16% 35,03 36,03 35,56 35,50 35,51 64 7.005.464
20/10/2015 34,58 34,75 +0,55% 34,43 34,75 34,59 34,59 34,75 40 2.417.614
19/10/2015 35,61 34,56 -1,29% 34,00 35,61 34,50 33,65 34,56 68 4.136.841
16/10/2015 34,34 35,01 +2,10% 33,65 35,01 34,24 35,01 35,29 114 5.132.996
15/10/2015 34,42 34,29 +0,38% 33,76 34,87 34,30 34,23 35,29 92 4.422.303
14/10/2015 33,60 34,16 +0,95% 33,60 34,72 34,22 33,19 34,16 126 4.612.940
13/10/2015 33,40 33,84 +1,84% 33,40 34,60 33,83 33,84 35,62 84 3.613.430
9/10/2015 35,60 33,23 -2,84% 33,23 35,60 34,15 33,23 35,40 43 3.388.340
8/10/2015 34,00 34,20 -1,72% 33,63 34,61 34,16 33,21 34,21 43 4.687.579
7/10/2015 34,49 34,80 +1,37% 33,47 34,80 34,26 33,29 34,80 50 4.920.449
6/10/2015 34,00 34,33 -1,09% 33,23 35,39 33,84 33,50 34,33 65 5.563.670
5/10/2015 32,60 34,71 +7,59% 32,00 34,72 33,96 34,59 34,71 82 4.824.573
2/10/2015 30,37 32,26 +4,77% 30,37 32,26 31,72 31,00 32,43 52 3.676.508
1/10/2015 30,90 30,79 +4,16% 30,13 30,91 30,56 30,15 31,16 43 3.552.201
30/9/2015 31,37 29,56 -5,13% 29,56 31,65 30,46 29,56 30,04 74 5.908.389
29/9/2015 30,80 31,16 +1,63% 30,00 31,29 30,87 30,20 31,16 66 4.348.565
28/9/2015 29,85 30,66 -4,07% 29,51 31,04 30,51 30,40 31,00 43 3.618.502
25/9/2015 31,00 31,96 +4,44% 29,79 31,96 30,64 29,81 31,96 68 3.984.497
24/9/2015 30,50 30,60 -2,05% 30,00 31,75 30,84 30,60 31,96 93 3.507.387
23/9/2015 32,08 31,24 -3,40% 30,74 32,54 31,18 30,52 31,24 92 3.962.983
22/9/2015 31,45 32,34 +2,67% 30,01 32,85 31,40 32,34 33,24 168 6.644.761
21/9/2015 32,70 31,50 -4,81% 31,50 33,09 32,11 31,50 32,19 65 3.061.557
18/9/2015 34,28 33,09 -3,81% 32,50 34,52 33,16 32,40 33,09 63 3.959.598
17/9/2015 34,13 34,40 +0,20% 34,10 34,93 34,55 34,40 35,10 50 4.685.868
16/9/2015 34,35 34,33 -0,64% 34,25 34,80 34,53 34,33 34,79 29 2.095.376
15/9/2015 33,17 34,55 +3,20% 32,76 34,55 33,79 34,14 34,55 65 3.477.303
14/9/2015 31,34 33,48 +0,87% 31,34 33,48 32,88 32,80 33,48 52 3.315.163
11/9/2015 31,66 33,19 0,00% 30,96 33,19 31,62 30,95 33,19 55 3.848.159
10/9/2015 31,44 33,19 +5,47% 30,56 33,19 31,15 30,70 33,19 52 4.367.395
9/9/2015 31,47 31,47 -2,36% 31,47 33,03 32,31 31,47 32,42 57 4.472.059
8/9/2015 32,92 32,23 +0,09% 32,17 32,92 32,38 32,23 32,90 40 3.016.991
4/9/2015 31,78 32,20 +2,32% 31,77 32,63 31,98 31,48 32,20 89 4.829.581
3/9/2015 32,29 31,47 -1,13% 31,47 33,05 32,35 31,47 33,22 145 6.729.473
2/9/2015 32,77 31,83 -3,49% 31,18 33,10 32,01 31,83 32,50 73 3.228.511
1/9/2015 32,98 32,98 -2,45% 32,60 33,36 32,92 32,63 32,98 71 4.109.116
31/8/2015 33,66 33,81 +2,73% 32,73 33,85 33,10 33,01 33,81 177 9.167.515
28/8/2015 34,02 32,91 -0,33% 32,91 34,19 33,68 32,91 34,30 149 5.837.451
27/8/2015 33,00 33,02 +0,58% 33,00 34,08 33,71 33,02 34,01 172 7.157.838
26/8/2015 32,33 32,83 +4,32% 31,44 33,15 32,43 32,83 33,55 128 5.610.887
25/8/2015 32,58 31,47 +0,10% 31,47 33,00 32,49 31,47 32,72 169 7.002.138
24/8/2015 30,14 31,44 -3,56% 30,14 32,54 31,56 31,44 32,00 179 6.848.674
21/8/2015 32,11 32,60 +0,37% 32,11 33,27 32,82 32,31 32,60 99 6.059.474
20/8/2015 32,75 32,48 -0,67% 31,87 32,90 32,52 32,00 32,48 83 3.899.009
19/8/2015 33,78 32,70 -3,99% 32,70 33,78 32,90 32,70 33,10 99 3.816.826
18/8/2015 33,50 34,06 +2,31% 33,30 34,83 34,21 34,06 34,88 141 6.076.489
17/8/2015 34,76 33,29 -4,42% 33,27 34,76 33,80 33,29 34,58 89 3.772.233
14/8/2015 34,79 34,83 +0,69% 34,10 35,05 34,41 34,23 34,83 77 4.752.568
13/8/2015 34,28 34,59 +0,67% 33,97 35,16 34,53 34,18 34,59 113 5.653.578
12/8/2015 35,45 34,36 -3,18% 34,20 35,45 34,49 34,21 34,36 65 3.598.284
11/8/2015 35,26 35,49 +1,87% 34,70 35,69 35,19 35,49 35,76 76 3.955.578
10/8/2015 35,00 34,84 -3,28% 34,50 35,33 34,94 34,80 34,84 162 8.745.524
7/8/2015 36,32 36,02 -0,58% 35,70 36,56 36,21 35,61 36,02 77 2.749.024
6/8/2015 37,10 36,23 -2,19% 35,99 37,10 36,25 36,00 36,23 106 4.495.432
5/8/2015 38,60 37,04 -4,49% 36,75 38,60 37,39 37,04 37,09 115 6.841.947
4/8/2015 39,69 38,78 -2,12% 38,55 39,69 38,90 38,50 38,78 80 5.024.402
3/8/2015 38,63 39,62 +1,98% 38,03 39,74 39,32 38,05 39,62 65 4.758.309
31/7/2015 38,55 38,85 +0,23% 38,44 39,50 38,83 38,85 38,88 102 8.838.037
30/7/2015 38,34 38,76 +1,10% 38,17 39,09 38,72 37,00 38,76 37 2.280.718
29/7/2015 37,40 38,34 +1,78% 37,36 39,02 38,11 38,34 39,26 88 6.431.444
28/7/2015 37,99 37,67 +0,11% 37,00 38,34 37,65 37,42 37,67 93 6.771.181
27/7/2015 36,93 37,63 +1,48% 36,48 38,35 37,68 37,21 37,63 50 4.425.282
24/7/2015 37,50 37,08 -0,56% 36,36 37,50 36,95 36,82 37,99 33 1.788.803
23/7/2015 38,10 37,29 -2,59% 36,90 38,40 37,53 37,29 38,87 64 4.500.236
22/7/2015 38,41 38,28 +0,16% 37,50 38,80 38,29 37,42 38,28 76 6.161.785
21/7/2015 38,75 38,22 +0,26% 37,95 39,08 38,47 38,22 39,00 80 7.409.456
20/7/2015 39,20 38,12 -5,57% 37,90 39,20 38,37 38,12 39,17 195 6.799.574
17/7/2015 39,81 40,37 +1,66% 39,00 40,37 39,43 39,27 40,37 57 5.513.437
16/7/2015 41,05 39,71 -3,15% 39,71 42,26 40,27 39,71 40,59 70 5.923.895
15/7/2015 40,71 41,00 +1,96% 40,60 42,26 41,06 41,00 42,26 49 4.015.028
14/7/2015 40,71 40,21 -2,87% 40,21 41,10 40,58 40,21 41,23 33 2.041.387
13/7/2015 41,14 41,40 +1,74% 40,93 41,40 41,06 40,82 41,40 31 2.439.018
10/7/2015 41,39 40,69 -0,51% 40,44 41,70 40,78 40,77 41,07 37 3.230.121
8/7/2015 42,30 40,90 -2,62% 40,90 42,30 41,81 40,90 42,39 33 2.941.443
7/7/2015 42,00 42,00 0,00% 41,53 43,19 41,99 42,00 42,98 46 4.497.674
6/7/2015 41,78 42,00 +1,28% 40,83 42,20 41,67 41,80 42,36 41 5.217.113
3/7/2015 43,02 41,47 -0,12% 41,47 43,02 41,78 41,10 43,02 40 2.841.321
2/7/2015 40,74 41,52 +1,79% 40,74 42,00 41,36 41,52 43,00 30 2.775.541
1/7/2015 41,21 40,79 -0,54% 40,60 41,56 41,07 40,79 41,79 42 3.549.090
30/6/2015 39,64 41,01 +3,43% 39,64 41,62 41,04 41,01 44,00 55 5.331.936
29/6/2015 38,90 39,65 +1,67% 38,90 40,00 39,48 38,63 40,00 49 5.073.303
26/6/2015 38,62 39,00 -0,54% 38,62 39,49 39,17 39,00 39,90 28 2.676.007
25/6/2015 37,55 39,21 +3,32% 37,55 39,21 38,20 38,91 39,21 36 3.078.960
24/6/2015 37,47 37,95 +1,72% 37,13 38,07 37,58 37,61 38,09 30 2.871.942
23/6/2015 36,58 37,31 -0,51% 36,55 37,66 37,35 37,30 38,10 41 3.784.175
22/6/2015 36,00 37,50 +4,17% 36,00 37,50 36,86 36,80 37,50 43 4.744.801
19/6/2015 36,33 36,00 -0,83% 36,00 36,62 36,41 36,00 36,53 33 2.607.601
18/6/2015 36,05 36,30 0,00% 36,00 36,67 36,28 36,30 36,55 35 2.816.470
17/6/2015 36,00 36,30 +0,97% 35,73 36,30 36,07 36,10 36,30 28 2.936.355
16/6/2015 35,91 35,95 -0,25% 35,76 36,19 35,94 35,76 36,00 28 1.912.294
15/6/2015 36,12 36,04 +1,18% 35,86 36,12 35,99 35,92 36,18 36 3.365.143
12/6/2015 35,42 35,62 -1,06% 35,42 36,30 35,77 35,62 36,82 32 3.208.947
11/6/2015 36,48 36,00 +0,59% 35,96 36,68 36,24 35,50 36,82 45 3.914.098
10/6/2015 35,05 35,79 +2,26% 35,05 36,31 35,74 35,70 35,79 28 2.273.792
9/6/2015 35,55 35,00 +0,23% 35,00 35,70 35,35 35,00 35,40 52 4.709.495
8/6/2015 35,85 34,92 -1,66% 34,92 35,99 35,68 34,92 35,44 42 3.193.220
5/6/2015 36,10 35,51 +0,88% 35,51 36,61 35,94 35,32 36,50 68 5.322.229
3/6/2015 37,11 35,20 -4,53% 35,20 37,29 36,38 35,20 36,92 50 2.699.189
2/6/2015 35,72 36,87 +3,22% 35,53 36,92 36,47 36,87 37,11 40 3.594.143
1/6/2015 36,02 35,72 -0,78% 35,42 36,26 35,65 35,53 35,72 45 2.741.792
29/5/2015 36,57 36,00 -1,69% 36,00 37,01 36,50 36,00 37,02 51 5.230.986
28/5/2015 35,66 36,62 +0,27% 35,66 36,85 36,47 36,62 37,40 60 3.615.098
27/5/2015 35,35 36,52 +2,64% 35,35 37,06 36,43 36,52 37,50 28 2.190.129
26/5/2015 35,42 35,58 -1,28% 35,42 36,15 35,85 35,58 37,06 29 1.613.271
25/5/2015 35,10 36,04 +1,35% 35,00 36,72 35,99 36,04 36,69 41 3.109.771
22/5/2015 37,15 35,56 -4,87% 35,29 37,15 35,99 35,56 36,50 81 5.806.598
21/5/2015 37,80 37,38 -1,32% 37,11 37,92 37,51 37,11 37,38 42 3.143.897
20/5/2015 38,61 37,88 -3,19% 37,75 39,91 38,32 37,88 39,92 51 5.267.631
19/5/2015 38,78 39,13 -2,00% 38,50 39,24 38,91 39,13 39,92 23 1.728.042
18/5/2015 39,20 39,93 +7,89% 38,40 39,93 38,73 37,14 39,93 18 1.518.233
15/5/2015 38,93 37,01 -4,79% 37,01 39,11 38,73 37,01 39,99 37 1.522.214
14/5/2015 38,59 38,87 +0,47% 38,47 38,87 38,64 38,64 38,87 31 1.534.227
13/5/2015 39,33 38,69 -0,28% 38,47 39,33 38,73 37,55 38,69 66 2.645.608
12/5/2015 38,98 38,80 -0,56% 38,56 39,40 38,83 38,63 38,80 65 4.311.212
11/5/2015 39,50 39,02 +1,54% 38,84 39,50 39,04 37,26 0,00 42 4.743.362
8/5/2015 38,90 38,43 -1,03% 38,43 39,92 38,95 38,43 40,00 48 5.075.817
7/5/2015 39,35 38,83 -0,44% 38,83 39,36 39,09 38,60 39,30 113 10.277.314
6/5/2015 38,88 39,00 +1,67% 38,00 39,04 38,76 38,50 39,00 40 3.612.584
5/5/2015 38,43 38,36 +0,03% 38,19 39,98 38,76 38,00 38,36 48 5.154.714
4/5/2015 37,57 38,35 +0,97% 37,08 38,85 38,31 38,35 39,00 63 5.324.768
30/4/2015 36,89 37,98 +2,65% 36,73 37,98 37,29 37,06 37,98 45 5.146.636
29/4/2015 35,36 37,00 +6,20% 35,00 37,00 35,83 36,30 37,00 20 2.152.421
28/4/2015 35,54 34,84 -2,60% 34,84 37,97 35,37 34,84 37,98 44 2.553.451
27/4/2015 37,00 35,77 -3,19% 35,60 37,00 36,14 35,60 36,20 27 2.487.091
24/4/2015 36,02 36,95 -2,66% 35,32 36,95 36,36 35,31 36,95 46 4.175.544
23/4/2015 35,61 37,96 +6,81% 35,59 37,96 36,51 36,01 37,96 32 2.282.278
22/4/2015 36,68 35,54 -6,45% 35,54 37,98 36,11 35,40 36,34 40 4.843.108
20/4/2015 37,00 37,99 +4,45% 35,53 37,99 36,55 36,07 37,99 33 2.869.849
17/4/2015 36,06 36,37 +2,39% 35,01 36,70 36,17 36,36 37,97 35 2.655.286
16/4/2015 37,25 35,52 -0,03% 35,51 37,46 36,74 35,52 38,00 40 2.428.618
15/4/2015 36,72 35,53 -6,45% 35,53 37,65 36,54 35,53 36,94 47 2.836.237
14/4/2015 37,55 37,98 +1,61% 36,90 37,98 37,52 37,00 37,98 45 2.712.998
13/4/2015 36,74 37,38 +2,75% 36,38 37,72 37,05 37,37 38,00 56 3.367.462
10/4/2015 36,78 36,38 -1,14% 36,06 36,78 36,32 36,38 37,49 72 2.961.678
9/4/2015 36,50 36,80 +0,74% 35,87 36,86 36,34 35,73 38,50 69 5.046.204
8/4/2015 37,50 36,53 -3,92% 36,51 38,03 37,21 36,53 38,04 56 3.200.403
7/4/2015 37,02 38,02 +1,39% 36,87 38,02 37,10 36,85 38,02 61 3.582.771
6/4/2015 36,47 37,50 +5,10% 35,57 37,53 37,12 37,00 37,50 92 4.931.102
2/4/2015 36,00 35,68 -1,03% 35,68 37,00 36,33 36,35 37,48 34 2.329.056
1/4/2015 35,75 36,05 +0,84% 35,75 36,42 36,09 34,55 36,05 42 3.256.203
31/3/2015 35,18 35,75 +4,84% 34,56 35,99 35,43 34,56 35,75 78 4.391.818
30/3/2015 34,07 34,10 +1,73% 34,07 35,46 34,94 34,10 35,64 88 5.322.289
27/3/2015 32,80 33,52 -4,20% 32,80 34,59 34,22 33,52 35,00 49 2.963.789
26/3/2015 34,11 34,99 +2,85% 33,38 34,99 34,04 33,31 34,99 68 3.535.567
25/3/2015 34,45 34,02 -1,45% 34,00 35,05 34,54 34,02 35,05 67 4.089.808
24/3/2015 33,90 34,52 +1,59% 32,88 35,28 34,71 34,52 35,05 146 8.168.670
23/3/2015 33,10 33,98 +7,16% 33,10 33,98 33,55 33,40 33,98 50 2.989.913
20/3/2015 32,61 31,71 -2,55% 31,71 33,63 33,03 31,71 33,63 93 5.520.826
19/3/2015 31,70 32,54 +1,75% 31,70 32,69 32,33 31,70 32,89 59 2.612.575
18/3/2015 31,54 31,98 -0,50% 31,54 32,49 32,15 31,98 32,89 46 2.483.282
17/3/2015 31,50 32,14 +3,54% 30,82 32,14 31,76 30,81 32,15 60 3.820.764
16/3/2015 31,68 31,04 +1,67% 30,51 31,77 31,29 31,04 31,76 118 4.447.461
13/3/2015 30,86 30,53 -4,65% 30,53 31,04 30,76 30,53 31,50 37 1.982.813
12/3/2015 31,37 32,02 +3,19% 30,84 32,02 31,38 30,78 32,02 31 1.789.075
11/3/2015 30,40 31,03 -5,91% 30,21 32,06 30,94 31,03 31,85 69 3.369.609
10/3/2015 29,80 32,98 +10,01% 29,31 32,98 30,39 30,46 32,98 94 3.605.520
9/3/2015 30,46 29,98 -1,83% 29,60 30,46 30,06 29,55 29,98 90 4.317.553
6/3/2015 30,75 30,54 -1,13% 29,96 30,95 30,42 29,84 30,70 63 3.440.972
5/3/2015 30,79 30,89 -0,99% 30,44 30,89 30,61 30,55 30,89 55 3.462.295
4/3/2015 30,95 31,20 -4,67% 30,50 31,20 30,74 30,35 31,20 62 3.444.575
3/3/2015 31,60 32,73 +5,21% 30,30 32,73 31,19 30,25 32,73 87 4.576.141
2/3/2015 32,74 31,11 -0,96% 30,98 32,74 31,31 31,11 32,75 93 6.292.065
27/2/2015 31,75 31,41 -1,13% 31,04 32,43 31,88 31,41 32,74 83 3.956.401
26/2/2015 31,20 31,77 -1,34% 31,20 32,74 32,01 31,77 32,20 66 3.894.645
25/2/2015 30,22 32,20 +2,91% 30,22 32,54 31,70 30,83 32,20 134 7.419.233
24/2/2015 30,10 31,29 +9,56% 29,86 31,29 30,41 30,22 31,29 110 5.233.684
23/2/2015 29,05 28,56 -0,52% 28,56 30,48 29,58 28,56 29,90 105 5.343.304
20/2/2015 28,57 28,71 -0,28% 28,57 29,26 29,01 28,71 29,70 39 1.783.578
19/2/2015 28,53 28,79 +1,02% 28,53 29,32 29,08 28,79 29,71 55 4.712.151
18/2/2015 28,46 28,50 0,00% 28,46 28,80 28,68 28,50 29,26 48 2.836.823
13/2/2015 28,02 28,50 +1,03% 28,02 28,89 28,44 28,24 28,90 117 5.979.542
12/2/2015 28,10 28,21 -2,39% 28,10 28,89 28,43 28,02 28,88 63 3.102.043
11/2/2015 28,05 28,90 +5,32% 27,77 28,90 28,26 27,76 28,90 68 4.272.996
10/2/2015 28,23 27,44 -3,35% 27,44 28,28 28,03 27,44 28,40 79 3.894.261
9/2/2015 27,60 28,39 +5,07% 27,35 28,39 27,59 27,46 28,39 63 3.557.102
6/2/2015 28,26 27,02 -3,43% 27,02 28,33 27,88 27,02 28,00 56 4.087.697
5/2/2015 27,48 27,98 +2,08% 27,48 28,39 28,08 28,20 28,38 98 6.418.916
4/2/2015 26,99 27,41 +0,07% 26,99 28,39 27,43 27,41 28,00 102 5.326.231
3/2/2015 26,98 27,39 +3,87% 26,74 27,50 27,28 27,36 27,39 180 9.526.458
2/2/2015 27,58 26,37 -3,12% 26,35 27,58 26,93 26,37 26,90 129 6.162.211
30/1/2015 28,38 27,22 -4,52% 27,22 28,38 27,72 27,20 27,22 99 4.492.769
29/1/2015 29,13 28,51 +0,67% 28,51 29,16 28,70 28,51 29,87 72 3.267.766
28/1/2015 29,58 28,32 -4,49% 28,32 29,60 29,17 28,32 29,28 40 1.602.531
27/1/2015 30,10 29,65 -1,13% 29,06 30,30 29,64 29,58 29,65 46 3.104.274
26/1/2015 29,22 29,99 +1,83% 29,20 29,99 29,53 29,70 29,99 39 2.404.280
23/1/2015 29,90 29,45 +1,48% 29,00 29,90 29,37 28,94 29,45 20 1.697.999
22/1/2015 29,56 29,02 0,00% 29,02 30,15 29,54 29,02 29,19 38 2.326.448
21/1/2015 28,34 29,02 +2,40% 28,34 29,40 29,18 29,02 29,56 41 3.630.967
20/1/2015 28,77 28,34 -3,87% 28,34 28,84 28,60 28,34 28,85 28 1.453.214
19/1/2015 28,75 29,48 +1,87% 28,06 29,48 28,49 28,20 29,48 49 1.744.060
16/1/2015 28,25 28,94 +6,32% 28,25 28,95 28,72 28,44 28,96 45 3.390.032
15/1/2015 29,20 27,22 -5,16% 27,22 29,37 28,53 27,22 28,50 95 1.908.767
14/1/2015 28,54 28,70 -1,71% 28,54 29,20 28,83 28,70 29,28 46 1.467.553
13/1/2015 29,56 29,20 -0,34% 28,78 29,60 29,43 28,54 29,20 58 1.659.765
12/1/2015 29,92 29,30 -2,37% 29,30 30,11 29,72 29,25 29,50 86 2.419.639
9/1/2015 30,58 30,01 -0,69% 29,60 30,58 30,12 30,01 30,57 45 2.743.051
8/1/2015 30,71 30,22 +0,63% 30,22 30,71 30,50 30,22 33,00 41 2.217.869
7/1/2015 31,00 30,03 -1,25% 30,00 31,00 30,39 30,03 32,99 38 1.823.443
6/1/2015 30,94 30,41 -0,16% 30,10 31,19 30,69 30,41 32,73 45 3.155.361
5/1/2015 30,98 30,46 +0,03% 30,46 32,78 30,82 30,46 32,78 53 3.459.047
2/1/2015 31,62 30,45 +8,75% 30,45 31,74 30,80 30,45 30,96 32 3.089.465
30/12/2014 31,00 28,00 -9,00% 28,00 31,74 30,04 28,00 31,75 26 1.463.167
29/12/2014 30,60 30,77 +1,22% 30,60 31,02 30,79 30,77 31,22 23 1.946.199
26/12/2014 30,25 30,40 -8,93% 30,25 33,16 30,60 30,01 32,99 51 2.448.761
23/12/2014 29,41 33,38 +10,64% 29,41 33,38 30,25 30,25 33,38 74 2.662.674
22/12/2014 29,34 30,17 +4,00% 29,33 30,18 29,84 29,48 30,17 47 3.632.614
19/12/2014 28,86 29,01 +2,47% 28,81 30,19 29,13 29,01 30,19 41 2.413.248
18/12/2014 28,94 28,31 +2,95% 28,31 29,32 28,82 28,31 28,78 30 1.804.242
17/12/2014 27,40 27,50 -8,24% 27,40 30,00 28,23 27,41 29,99 45 3.368.919
16/12/2014 27,80 29,97 +7,77% 27,50 29,97 28,08 27,80 29,97 39 2.564.077
15/12/2014 28,50 27,81 -6,36% 27,81 30,12 28,41 27,81 30,18 67 5.083.162
12/12/2014 28,85 29,70 -1,49% 28,61 30,19 29,25 28,74 29,70 42 3.314.179
11/12/2014 29,50 30,15 +2,20% 29,00 30,17 29,34 28,90 30,15 31 1.884.585
10/12/2014 29,47 29,50 -0,07% 28,60 29,67 29,26 28,51 29,50 54 3.441.878
9/12/2014 29,77 29,52 -0,97% 29,45 29,93 29,57 29,52 30,18 28 2.215.046
8/12/2014 30,80 29,81 -2,36% 29,81 32,00 30,83 29,80 33,00 74 2.599.157
5/12/2014 31,17 30,53 -1,39% 30,53 31,20 30,91 30,53 30,70 52 2.854.671
4/12/2014 30,50 30,96 +3,72% 30,33 31,30 30,80 30,96 31,41 48 3.203.450
3/12/2014 30,59 29,85 -2,42% 29,85 30,59 30,12 29,85 31,14 66 3.714.352
2/12/2014 30,59 30,59 +1,70% 30,01 30,98 30,46 30,40 30,59 50 2.294.277
1/12/2014 31,11 30,08 -8,71% 30,08 31,25 30,70 30,08 32,00 101 3.806.075
28/11/2014 31,65 32,95 +5,27% 31,28 32,97 31,65 31,46 32,95 50 3.635.007
27/11/2014 31,50 31,30 +0,97% 30,98 31,61 31,40 31,03 32,98 49 4.837.004
26/11/2014 31,58 31,00 -1,71% 31,00 31,58 31,25 30,57 31,00 48 2.844.056
25/11/2014 33,10 31,54 -0,94% 30,73 33,10 31,81 30,56 31,54 83 8.660.344
24/11/2014 32,00 31,84 -0,09% 30,57 32,08 31,41 30,61 31,84 66 7.127.986
21/11/2014 30,72 31,87 +5,01% 29,89 32,00 30,98 30,42 31,87 52 4.800.727
19/11/2014 29,89 30,35 +1,10% 29,89 30,71 30,30 30,35 30,72 27 1.942.772
18/11/2014 29,29 30,02 +3,88% 29,29 30,15 29,85 29,34 30,02 31 2.603.339
17/11/2014 29,05 28,90 -0,48% 28,90 30,15 29,10 28,90 29,00 35 1.904.973
14/11/2014 29,31 29,04 -3,20% 28,80 30,15 29,27 28,80 29,04 40 3.960.079
13/11/2014 29,44 30,00 +0,74% 29,07 30,15 29,54 29,30 30,00 32 2.677.030
12/11/2014 29,00 29,78 -0,40% 29,00 30,15 29,58 29,30 29,78 38 3.781.048
11/11/2014 29,53 29,90 +3,10% 28,97 29,90 29,44 29,14 29,90 22 1.790.259
10/11/2014 29,23 29,00 -3,53% 28,70 29,89 29,01 29,00 29,70 30 2.924.620
7/11/2014 29,11 30,06 +1,83% 28,99 30,07 29,47 28,69 30,06 50 3.742.982
6/11/2014 29,80 29,52 -2,02% 29,52 29,80 29,66 29,43 29,73 16 1.462.334
5/11/2014 30,18 30,13 -2,24% 29,55 30,19 29,91 29,75 30,13 42 3.715.347
4/11/2014 30,85 30,82 +2,05% 29,56 30,85 30,30 29,77 30,82 68 8.300.360
3/11/2014 29,38 30,20 +4,43% 29,38 30,84 30,13 30,10 30,20 85 10.518.128
31/10/2014 29,69 28,92 -3,57% 28,92 30,69 29,70 28,92 30,52 40 3.927.496
30/10/2014 29,48 29,99 +2,53% 28,81 30,97 29,45 28,80 29,99 38 3.451.943
29/10/2014 29,82 29,25 -1,85% 29,25 29,85 29,60 29,25 30,50 27 2.285.406
28/10/2014 29,50 29,80 +0,71% 29,30 31,24 29,77 29,46 29,80 39 3.954.482
27/10/2014 28,31 29,59 +3,86% 27,44 29,60 28,88 28,80 29,59 38 3.296.307
24/10/2014 29,00 28,49 +0,64% 28,49 30,94 29,17 28,49 29,00 31 2.742.456
23/10/2014 29,00 28,31 -3,64% 28,31 30,92 28,79 28,31 30,93 22 2.268.921
22/10/2014 28,80 29,38 +1,28% 28,70 30,93 29,69 28,80 29,38 30 2.285.846
21/10/2014 29,20 29,01 -4,89% 29,01 30,95 29,41 29,01 30,95 13 1.508.984
20/10/2014 29,30 30,50 +6,27% 29,28 31,69 30,08 30,50 31,91 34 3.393.228
17/10/2014 29,15 28,70 +2,83% 28,70 30,00 29,54 28,70 30,20 35 3.359.783
16/10/2014 28,13 27,91 -0,36% 27,58 29,48 28,49 27,91 29,49 56 4.982.442
15/10/2014 29,00 28,01 -2,98% 27,70 29,00 28,16 28,01 28,97 52 4.578.979
14/10/2014 27,52 28,87 +2,38% 27,52 30,96 28,56 28,86 30,98 34 2.182.395
13/10/2014 30,87 28,20 -2,42% 27,29 30,98 28,43 27,63 28,20 58 3.832.629
10/10/2014 28,98 28,90 -4,34% 28,30 30,99 28,93 28,20 28,90 38 3.285.568
9/10/2014 29,65 30,21 +5,70% 28,91 30,21 29,47 29,30 30,00 31 3.130.537
8/10/2014 29,85 28,58 -3,25% 28,52 30,00 29,23 28,58 29,20 51 3.250.932
7/10/2014 30,00 29,54 -1,86% 29,54 30,99 29,89 29,54 30,98 43 3.649.984
6/10/2014 31,64 30,10 -5,70% 29,75 31,92 30,28 29,75 30,11 43 4.302.684
3/10/2014 31,21 31,92 +9,84% 28,96 31,92 29,34 29,00 31,92 36 3.612.444
2/10/2014 29,00 29,06 +1,89% 28,11 30,00 28,79 29,06 29,50 44 3.510.450
1/10/2014 28,40 28,52 +0,67% 28,25 29,32 28,62 28,52 28,67 40 3.003.176
30/9/2014 29,68 28,33 -3,01% 28,31 30,28 29,01 28,33 31,00 41 4.120.369
29/9/2014 30,02 29,21 -3,02% 29,02 30,02 29,41 29,21 31,92 22 1.753.380
26/9/2014 30,65 30,12 -2,78% 30,03 30,65 30,38 30,12 31,93 29 3.259.563
25/9/2014 30,01 30,98 +3,27% 30,01 30,98 30,59 30,04 30,98 21 1.927.923
24/9/2014 30,13 30,00 -0,33% 30,00 30,79 30,31 30,00 30,79 27 3.271.088
23/9/2014 30,62 30,10 -0,10% 29,59 31,02 30,30 29,99 30,10 38 3.277.082
22/9/2014 30,30 30,13 +1,45% 29,59 31,91 30,38 30,13 31,92 43 4.077.898
19/9/2014 31,00 29,70 -10,24% 29,70 31,53 30,35 29,70 30,10 45 3.957.829
18/9/2014 31,14 33,09 +2,86% 30,70 33,09 31,17 31,50 33,09 40 3.085.421
17/9/2014 30,52 32,17 +3,94% 30,52 32,17 31,47 31,29 32,17 43 4.113.349
16/9/2014 30,50 30,95 +1,31% 30,40 32,08 31,26 30,98 32,08 102 10.372.382
15/9/2014 30,75 30,55 +0,59% 30,03 31,25 30,58 30,07 30,55 41 4.080.436
12/9/2014 31,40 30,37 -3,53% 30,37 32,59 30,91 30,37 30,48 40 3.697.578
11/9/2014 31,52 31,48 +1,42% 31,45 31,99 31,67 31,40 32,00 19 2.198.247
10/9/2014 31,31 31,04 -1,46% 30,88 33,19 31,26 31,04 32,80 33 3.679.764
9/9/2014 32,54 31,50 -3,23% 31,50 33,74 31,89 31,50 31,65 25 1.524.528
8/9/2014 33,01 32,55 +0,06% 32,40 34,03 32,77 32,00 32,55 46 4.469.006
5/9/2014 32,94 32,53 +3,70% 32,50 33,12 32,68 32,52 33,05 31 2.902.169
4/9/2014 32,91 31,37 -6,36% 31,37 34,98 33,23 31,37 34,20 42 4.593.388
3/9/2014 33,51 33,50 +1,30% 32,86 33,70 33,32 32,86 33,50 51 6.161.437
2/9/2014 33,35 33,07 -0,39% 33,00 33,99 33,17 33,07 35,14 37 3.603.669
1/9/2014 33,50 33,20 -2,01% 32,86 34,04 33,54 32,86 34,04 48 5.607.901
29/8/2014 33,25 33,88 +2,54% 32,66 34,14 33,37 33,88 34,15 40 4.258.909
28/8/2014 33,23 33,04 -3,25% 32,87 34,14 33,22 32,90 34,15 18 1.375.509
27/8/2014 32,50 34,15 +4,92% 32,50 34,15 33,25 32,90 34,15 31 3.425.485
26/8/2014 32,53 32,55 -6,95% 32,23 32,80 32,56 32,55 32,97 24 2.718.830
25/8/2014 32,09 34,98 +9,93% 32,09 34,98 33,09 32,30 34,98 26 1.654.575
22/8/2014 33,14 31,82 -4,01% 31,82 33,90 32,32 31,82 32,11 24 2.356.117
21/8/2014 33,05 33,15 -0,69% 32,55 33,15 32,96 32,80 33,15 34 3.737.702
20/8/2014 33,09 33,38 -0,36% 32,75 35,19 33,00 32,00 33,38 35 4.981.105
19/8/2014 32,37 33,50 +4,59% 32,37 33,60 33,04 33,08 33,50 38 3.470.295
18/8/2014 33,00 32,03 -2,41% 32,03 33,04 32,79 31,76 33,00 57 6.285.050
15/8/2014 32,20 32,82 +1,27% 32,06 32,82 32,38 32,26 32,82 33 4.003.756
14/8/2014 32,35 32,41 -0,28% 32,00 32,58 32,32 31,91 32,58 12 1.545.477
13/8/2014 31,75 32,50 +2,69% 31,51 32,58 32,17 31,91 32,50 24 2.584.583
12/8/2014 31,65 31,65 +0,16% 31,40 32,03 31,71 31,51 31,65 23 2.606.864
11/8/2014 31,39 31,60 +4,15% 31,39 31,88 31,59 31,27 32,00 34 2.827.587
8/8/2014 30,80 30,34 -0,52% 30,34 31,29 31,05 30,34 32,59 31 2.754.359
7/8/2014 31,40 30,50 -4,06% 30,32 31,40 30,88 30,50 31,71 68 4.755.781
6/8/2014 31,95 31,79 -0,56% 31,33 32,58 31,87 31,30 31,79 21 1.762.476
5/8/2014 31,26 31,97 +3,46% 31,26 32,52 31,95 31,75 32,59 35 3.499.231
4/8/2014 31,00 30,90 +0,29% 30,90 32,07 31,38 30,90 31,50 34 3.232.975
1/8/2014 31,13 30,81 -1,66% 30,81 31,49 31,08 30,81 31,48 51 5.772.704
31/7/2014 31,56 31,33 -1,76% 30,92 32,00 31,30 30,95 31,50 25 2.052.495
30/7/2014 32,05 31,89 -0,50% 31,82 32,58 32,03 31,55 32,56 18 1.680.523
29/7/2014 32,15 32,05 +0,03% 32,04 32,21 32,07 31,76 32,55 12 1.369.685
28/7/2014 33,46 32,04 -1,11% 31,59 33,46 32,03 32,04 33,00 28 2.562.721
25/7/2014 32,65 32,40 +0,56% 32,33 32,65 32,42 32,30 32,65 32 4.153.585
24/7/2014 32,79 32,22 -3,79% 32,22 33,49 32,70 32,22 33,49 32 3.901.474
23/7/2014 32,36 33,49 +1,06% 31,93 33,49 32,27 31,91 33,49 38 3.247.570
22/7/2014 32,55 33,14 +2,32% 32,15 33,14 32,38 32,01 33,14 41 3.954.422
21/7/2014 31,00 32,39 +3,09% 31,00 33,19 32,32 32,39 32,55 56 4.859.410
18/7/2014 31,75 31,42 +3,73% 31,42 32,31 32,03 31,42 33,68 49 4.061.865
17/7/2014 32,25 30,29 -5,34% 30,29 34,49 32,14 30,05 31,75 32 2.276.075
16/7/2014 32,23 32,00 +0,19% 31,94 32,68 32,24 31,80 32,00 28 2.038.076
15/7/2014 33,01 31,94 -5,50% 31,94 34,20 32,70 31,94 32,79 55 4.159.440
14/7/2014 33,40 33,80 +1,20% 32,65 33,80 33,05 32,80 33,80 54 4.237.479
11/7/2014 33,27 33,40 -0,86% 33,11 33,89 33,39 33,40 33,70 38 3.910.129
10/7/2014 32,61 33,69 +3,25% 32,61 33,89 33,13 33,10 33,69 42 5.222.320
8/7/2014 33,00 32,63 -1,86% 32,63 33,09 32,89 32,63 33,08 33 3.595.361
7/7/2014 32,80 33,25 +1,81% 32,58 33,37 33,06 32,51 33,25 80 7.919.919
4/7/2014 33,30 32,66 -3,66% 32,35 33,90 32,72 32,05 32,93 29 2.987.359
3/7/2014 32,50 33,90 +2,76% 32,50 33,90 32,90 32,62 33,99 46 5.932.041
2/7/2014 32,36 32,99 +1,63% 32,29 32,99 32,62 32,56 32,99 50 5.601.962
1/7/2014 31,91 32,46 +3,71% 31,91 32,53 32,30 32,41 32,54 112 12.724.657
30/6/2014 31,26 31,30 +3,99% 31,25 31,62 31,41 31,30 32,02 25 2.228.444
27/6/2014 31,34 30,10 -2,30% 30,10 31,68 30,92 30,10 31,69 34 2.874.159
26/6/2014 32,24 30,81 -3,11% 30,81 32,24 31,35 30,81 32,26 39 4.345.328
25/6/2014 32,00 31,80 -4,99% 31,75 32,50 31,96 31,80 33,00 29 2.058.079
24/6/2014 32,85 33,47 +0,54% 31,90 33,47 32,69 31,86 33,47 71 6.892.886
23/6/2014 34,05 33,29 -5,26% 32,88 34,05 33,16 33,23 33,29 23 1.466.045
20/6/2014 34,85 35,14 +4,49% 34,28 35,14 34,79 34,09 35,14 24 2.487.888
18/6/2014 34,56 33,63 -3,91% 33,63 35,00 34,43 33,63 35,22 31 3.928.784
17/6/2014 34,24 35,00 0,00% 33,98 35,00 34,28 34,13 35,00 13 1.261.653
16/6/2014 34,36 35,00 +2,88% 33,91 35,00 34,46 33,92 35,00 28 2.526.548
13/6/2014 34,92 34,02 -2,07% 33,91 35,00 34,21 34,02 34,98 23 2.196.806
11/6/2014 34,10 34,74 +1,40% 33,90 34,74 34,37 33,93 34,74 29 3.747.392
10/6/2014 34,10 34,26 +1,06% 33,46 34,74 34,00 34,00 34,75 40 4.563.916
9/6/2014 33,90 33,90 -1,17% 33,90 34,25 34,04 33,74 34,28 27 3.744.905
6/6/2014 33,85 34,30 +0,56% 33,09 34,74 33,94 34,30 34,74 72 9.456.619
5/6/2014 33,31 34,11 +4,15% 32,75 34,11 33,10 33,00 34,11 40 3.701.256
4/6/2014 32,84 32,75 -0,12% 32,00 33,25 32,62 32,75 33,31 24 2.115.792
3/6/2014 31,89 32,79 +2,60% 31,75 33,10 32,54 32,50 33,31 34 2.827.809
2/6/2014 31,00 31,96 +2,17% 30,93 31,97 31,53 31,36 32,46 23 1.882.750
30/5/2014 32,05 31,28 -3,66% 31,25 32,40 31,67 31,28 32,40 34 3.406.057
29/5/2014 32,01 32,47 +0,50% 31,52 32,66 32,04 31,33 32,47 32 3.797.336
28/5/2014 31,51 32,31 +4,56% 31,51 32,31 31,91 31,75 32,31 23 1.806.252
27/5/2014 32,35 30,90 -4,84% 30,90 32,35 31,48 30,89 32,66 48 4.114.452
26/5/2014 32,26 32,47 +0,74% 32,20 32,66 32,46 32,40 32,67 22 2.503.391
23/5/2014 32,96 32,23 -2,42% 32,04 32,96 32,39 32,16 32,70 57 4.160.082
22/5/2014 33,61 33,03 -0,54% 32,47 33,61 32,77 32,75 33,52 32 2.202.649
21/5/2014 33,61 33,21 -1,13% 32,24 33,61 32,75 32,15 33,22 41 3.970.245
20/5/2014 32,80 33,59 +1,60% 32,67 33,60 33,00 32,68 33,59 31 2.422.521
19/5/2014 32,61 33,06 +0,18% 32,61 33,06 32,96 33,00 33,10 26 2.693.031
16/5/2014 32,66 33,00 +0,27% 32,50 33,60 32,93 33,00 33,61 25 2.299.199
15/5/2014 33,00 32,91 -1,73% 32,25 33,13 32,84 32,73 33,61 29 2.095.185
14/5/2014 32,84 33,49 +0,57% 32,62 33,49 33,08 32,62 33,49 47 4.093.018
13/5/2014 32,90 33,30 +1,83% 32,36 33,30 32,75 32,35 33,30 37 4.193.057
12/5/2014 32,36 32,70 -0,24% 32,36 33,60 32,83 32,60 33,15 33 3.556.204
9/5/2014 33,79 32,78 -0,33% 32,54 33,79 32,93 32,60 32,78 32 3.793.948
8/5/2014 33,96 32,89 -3,26% 32,89 34,99 34,14 32,89 35,00 27 3.340.180
7/5/2014 33,00 34,00 +1,77% 32,67 34,12 33,60 33,35 34,11 22 1.916.867
6/5/2014 33,22 33,41 +1,24% 33,01 33,41 33,13 32,81 33,41 13 2.021.383
5/5/2014 33,72 33,00 -1,23% 32,77 33,72 33,04 32,54 33,00 32 3.350.330
2/5/2014 33,11 33,41 -5,83% 32,38 33,70 33,11 33,41 33,69 54 4.949.282
30/4/2014 33,25 35,48 +4,38% 32,88 35,49 33,88 32,72 35,48 35 3.558.464
29/4/2014 33,51 33,99 +0,77% 32,89 34,36 33,87 33,19 35,44 20 1.378.689
28/4/2014 33,95 33,73 -0,79% 33,73 35,49 34,16 33,73 35,50 12 1.335.484
25/4/2014 33,95 34,00 +1,49% 33,20 34,00 33,78 33,80 34,00 19 1.513.465
24/4/2014 34,40 33,50 -0,39% 32,95 34,95 33,71 33,50 34,96 28 2.697.399
23/4/2014 34,95 33,63 +1,91% 33,11 34,95 33,79 33,18 34,96 25 2.196.520
22/4/2014 35,00 33,00 -4,38% 33,00 35,54 34,61 33,00 35,55 30 3.382.191
17/4/2014 35,00 34,51 +1,50% 33,41 35,07 34,61 34,51 35,00 28 3.596.763
16/4/2014 33,40 34,00 +4,26% 33,40 34,98 34,23 33,82 34,83 23 2.502.925
15/4/2014 32,75 32,61 -0,64% 32,61 33,86 33,19 32,61 34,47 47 5.035.259
14/4/2014 31,62 32,82 +2,56% 31,62 32,86 32,48 31,95 33,00 40 4.417.853
11/4/2014 31,77 32,00 -0,84% 31,72 32,00 31,87 31,27 32,54 15 1.361.477
10/4/2014 31,11 32,27 +4,98% 29,66 32,27 31,47 31,52 32,00 46 4.410.655
9/4/2014 30,50 30,74 -2,54% 30,03 31,53 30,68 30,47 31,20 23 2.583.513
8/4/2014 31,32 31,54 +1,74% 30,59 31,71 31,15 30,41 31,54 38 4.392.401
7/4/2014 31,82 31,00 -3,13% 30,44 32,24 31,35 30,93 31,00 41 3.390.673
4/4/2014 31,78 32,00 +0,09% 31,78 32,85 32,24 31,50 32,00 26 3.433.856
3/4/2014 31,13 31,97 +0,63% 31,13 32,75 31,97 31,48 32,00 27 2.647.397
2/4/2014 31,87 31,77 -0,25% 31,77 32,50 32,00 31,77 32,50 34 3.472.609
1/4/2014 31,85 31,85 +1,11% 31,11 32,57 31,93 31,85 32,50 69 6.336.564
31/3/2014 31,95 31,50 -7,43% 31,46 31,97 31,64 31,50 32,00 53 5.140.329
28/3/2014 33,27 34,03 +2,97% 33,11 34,03 33,43 33,35 34,03 54 6.582.856
27/3/2014 33,40 33,05 -4,34% 32,58 34,52 33,14 33,05 34,50 49 5.359.409
26/3/2014 33,21 34,55 +2,01% 33,21 34,55 33,54 32,54 34,55 27 2.915.523
25/3/2014 33,95 33,87 +3,33% 33,15 33,95 33,64 33,11 33,87 41 5.205.134
24/3/2014 33,07 32,78 -3,30% 32,57 33,85 33,00 32,78 33,30 32 3.067.271
21/3/2014 33,00 33,90 +3,48% 32,63 33,96 33,15 32,90 33,90 45 5.699.557
20/3/2014 32,41 32,76 +1,90% 32,01 33,28 32,75 32,73 33,26 27 3.750.262
19/3/2014 32,45 32,15 +0,78% 32,15 32,95 32,72 32,15 33,29 32 3.596.090
18/3/2014 31,75 31,90 +0,16% 31,75 33,29 32,15 31,85 33,29 39 3.305.540
17/3/2014 32,01 31,85 -5,74% 31,85 32,30 32,01 31,73 32,53 23 2.217.190
14/3/2014 32,35 33,79 +4,55% 31,90 33,79 32,26 32,00 33,79 28 2.493.820
13/3/2014 32,20 32,32 -0,86% 31,28 32,71 32,27 31,27 32,60 21 1.736.178
12/3/2014 32,14 32,60 +3,00% 31,45 32,60 32,11 32,01 32,72 49 4.470.683
11/3/2014 31,80 31,65 +0,48% 31,30 32,14 31,60 31,80 32,15 33 3.345.549
10/3/2014 32,47 31,50 -2,60% 31,50 32,75 31,90 31,50 32,52 37 3.093.686
7/3/2014 33,00 32,34 +0,97% 32,12 33,78 32,77 32,34 33,79 30 3.683.909
6/3/2014 33,20 32,03 -0,50% 32,03 33,77 33,25 32,03 33,78 39 4.548.159
5/3/2014 32,50 32,19 -0,19% 31,69 33,49 32,52 32,19 33,50 26 2.328.797
28/2/2014 31,51 32,25 +1,16% 31,51 32,45 32,08 31,93 32,44 21 2.563.804
27/2/2014 31,60 31,88 -0,69% 31,51 32,11 31,76 31,50 32,19 30 2.884.514
26/2/2014 30,51 32,10 +5,00% 29,00 32,10 31,09 31,26 32,10 43 2.534.132
25/2/2014 30,66 30,57 -1,86% 30,16 31,17 30,55 30,49 31,00 14 1.274.074
24/2/2014 30,10 31,15 +2,03% 30,01 31,15 30,63 30,02 31,15 35 3.227.145
21/2/2014 30,00 30,53 -0,52% 30,00 30,60 30,40 30,00 30,74 15 1.270.316
20/2/2014 29,98 30,69 +5,46% 29,41 30,69 30,10 30,00 30,69 34 3.568.080
19/2/2014 29,18 29,10 -2,90% 29,10 29,80 29,55 29,00 29,97 12 1.164.491
18/2/2014 29,00 29,97 0,00% 28,75 29,97 29,13 28,80 29,97 19 1.235.438
17/2/2014 28,92 29,97 +3,59% 28,92 29,97 29,45 29,05 29,97 18 1.643.852
14/2/2014 30,30 28,93 -3,53% 28,68 30,30 29,63 28,92 30,00 22 1.653.870
13/2/2014 30,22 29,99 -0,60% 29,51 30,22 29,86 29,50 30,15 19 1.749.816
12/2/2014 30,02 30,17 +0,57% 29,61 30,17 29,94 29,60 30,17 24 1.518.690
11/2/2014 29,30 30,00 +2,81% 28,60 30,00 29,35 28,52 30,00 26 2.322.457
10/2/2014 29,38 29,18 +1,46% 29,06 29,38 29,22 29,05 29,39 9 943.823
7/2/2014 29,00 28,76 +0,63% 28,75 29,21 28,98 28,76 29,33 27 2.880.923
6/2/2014 28,58 28,58 +2,99% 27,97 28,79 28,43 28,46 28,79 30 2.724.929
5/2/2014 27,97 27,75 -3,01% 26,53 28,61 27,94 27,75 28,61 24 1.975.125
4/2/2014 27,90 28,61 -2,05% 27,30 28,61 27,84 27,41 28,61 32 2.542.275
3/2/2014 28,75 29,21 +1,64% 27,86 29,22 28,14 27,71 29,22 54 5.079.631
31/1/2014 28,00 28,74 +3,68% 28,00 28,74 28,23 27,80 28,74 18 2.069.931
30/1/2014 28,16 27,72 +0,07% 27,72 28,39 28,13 27,72 28,75 13 914.395
29/1/2014 28,07 27,70 -1,56% 27,70 28,38 28,11 27,70 28,74 24 1.973.414
28/1/2014 29,20 28,14 -5,44% 28,14 29,20 28,58 28,07 28,46 21 2.155.040
27/1/2014 29,80 29,76 +2,62% 28,20 29,80 28,57 28,14 29,76 31 2.205.923
24/1/2014 30,02 29,00 -1,36% 28,43 30,02 28,84 28,42 30,02 19 1.684.908
23/1/2014 30,01 29,40 -2,03% 29,40 30,01 29,86 29,30 30,01 6 244.921
22/1/2014 29,30 30,01 +3,73% 29,30 30,01 29,77 29,30 30,01 15 1.682.056
21/1/2014 30,02 28,93 -3,50% 28,93 30,02 29,43 28,92 29,80 17 1.980.892
20/1/2014 29,18 29,98 +2,32% 29,00 29,98 29,18 28,64 29,98 12 636.213
17/1/2014 29,31 29,30 -0,88% 29,28 29,99 29,50 29,01 29,30 12 1.085.606
16/1/2014 30,00 29,56 +0,61% 29,20 30,00 29,58 29,50 30,02 16 1.059.253
15/1/2014 28,49 29,38 +0,48% 27,34 29,38 28,91 28,68 29,38 25 2.096.264
14/1/2014 28,50 29,24 +5,03% 28,20 29,24 28,63 28,10 29,24 14 699.579
13/1/2014 28,80 27,84 -1,97% 27,84 28,80 27,99 27,65 27,84 13 475.844
10/1/2014 29,37 28,40 +2,38% 27,80 29,37 28,40 27,86 29,33 17 1.213.012
9/1/2014 28,02 27,74 -2,91% 27,40 28,02 27,74 27,40 27,74 19 2.042.207
8/1/2014 28,80 28,57 -1,31% 28,00 30,55 28,55 28,00 28,57 27 1.773.551
7/1/2014 29,59 28,95 -2,16% 28,46 30,99 29,11 28,92 30,58 30 1.429.285
6/1/2014 28,70 29,59 +3,97% 28,34 29,59 28,87 28,80 29,59 29 1.493.057
3/1/2014 29,30 28,46 -3,00% 28,46 30,56 29,07 28,46 30,58 16 1.689.340
2/1/2014 29,75 29,34 -1,77% 28,46 30,57 29,29 28,47 30,58 12 920.013
30/12/2013 29,70 29,87 -0,99% 29,60 30,57 30,09 29,61 30,58 13 749.385
27/12/2013 29,54 30,17 +2,13% 29,51 30,17 29,75 29,61 30,18 14 502.976
26/12/2013 29,90 29,54 -1,14% 29,48 29,90 29,64 28,72 29,54 9 675.936
23/12/2013 29,69 29,88 -1,42% 29,69 30,32 30,01 29,76 29,88 14 1.338.382
20/12/2013 29,80 30,31 +4,09% 29,51 30,74 29,93 29,85 30,31 14 1.203.163
19/12/2013 29,10 29,12 -2,84% 28,81 29,12 28,94 28,75 29,50 10 885.657
18/12/2013 29,01 29,97 -0,27% 28,81 29,97 29,34 28,80 29,97 11 721.770
17/12/2013 29,10 30,05 +3,26% 28,81 30,79 29,23 28,80 30,05 16 941.369
16/12/2013 28,68 29,10 -2,84% 28,68 29,13 28,92 28,77 29,10 14 1.426.188
13/12/2013 28,41 29,95 +4,36% 28,41 29,99 28,84 28,40 29,95 30 2.601.888
12/12/2013 29,52 28,70 -4,17% 28,32 29,89 28,70 28,35 28,70 175 17.866.057
11/12/2013 30,58 29,95 +0,37% 28,31 30,58 28,98 28,30 29,95 17 1.510.256
10/12/2013 29,04 29,84 +3,86% 28,90 29,84 28,99 28,65 29,85 11 1.153.905
9/12/2013 28,50 28,73 +1,45% 28,50 29,57 28,80 28,72 29,58 17 1.656.632
6/12/2013 28,96 28,32 +0,21% 28,32 30,98 29,14 27,53 30,97 22 1.553.655
5/12/2013 28,83 28,26 -1,36% 28,26 28,90 28,43 28,26 28,40 13 616.751
4/12/2013 28,84 28,65 -1,41% 28,65 30,00 28,98 28,65 31,07 40 2.783.219
3/12/2013 29,62 29,06 -1,66% 29,00 30,88 29,41 28,95 30,87 20 1.181.897
2/12/2013 30,00 29,55 -0,40% 28,76 30,00 29,55 29,54 30,87 35 2.568.375
29/11/2013 29,75 29,67 +0,61% 29,51 30,47 29,74 29,40 30,48 17 1.587.163
28/11/2013 29,32 29,49 -3,31% 29,30 30,49 29,49 29,38 30,30 15 1.448.373
27/11/2013 29,36 30,50 +2,73% 29,01 30,50 29,52 29,75 30,50 35 2.987.566
26/11/2013 29,87 29,69 -1,26% 29,00 30,00 29,42 29,05 29,69 46 3.707.209
25/11/2013 28,54 30,07 +6,07% 28,54 34,00 30,32 30,07 32,99 42 3.180.696
22/11/2013 28,26 28,35 +1,94% 28,26 28,73 28,45 28,25 28,75 15 1.048.034
21/11/2013 27,69 27,81 +0,43% 27,26 28,96 27,93 27,73 28,97 24 1.798.423
19/11/2013 28,60 27,69 -0,07% 27,69 28,60 28,11 27,60 28,05 8 551.033
18/11/2013 27,80 27,71 +1,91% 27,71 28,99 28,20 27,70 28,20 19 2.138.108
14/11/2013 29,00 27,19 -9,28% 27,19 29,00 27,65 27,19 27,71 29 2.644.563
13/11/2013 26,76 29,97 +8,23% 26,62 29,97 27,28 27,20 29,97 43 2.827.951
12/11/2013 28,61 27,69 +1,10% 25,50 28,61 27,09 25,44 27,69 29 1.633.106
11/11/2013 27,98 27,39 +2,16% 27,04 27,98 27,34 27,04 28,61 24 1.665.606
8/11/2013 28,75 26,81 -6,75% 26,81 28,75 27,53 26,81 28,61 24 1.305.011
7/11/2013 28,32 28,75 +2,57% 27,79 28,75 27,96 27,31 29,11 10 679.652
6/11/2013 28,19 28,03 -0,43% 27,46 28,79 27,85 27,80 28,67 32 2.707.756
5/11/2013 28,29 28,15 -0,35% 28,06 29,25 28,35 28,15 28,52 18 1.732.312
4/11/2013 28,36 28,25 +0,89% 28,01 29,24 28,31 28,15 29,26 15 1.727.459
1/11/2013 29,20 28,00 -4,08% 27,45 29,20 28,41 28,00 29,21 22 1.199.249
31/10/2013 27,80 29,19 +4,25% 27,70 29,25 28,15 27,90 29,19 32 3.066.211
30/10/2013 28,00 28,00 -0,71% 27,44 28,00 27,75 28,00 29,22 180 15.716.966
29/10/2013 28,40 28,20 -2,05% 28,01 29,22 28,44 28,00 28,29 22 1.956.702
28/10/2013 28,97 28,79 -0,72% 28,55 29,59 28,80 28,50 28,80 13 1.296.050
25/10/2013 28,30 29,00 +3,20% 28,30 29,00 28,44 28,63 29,00 4 398.185
24/10/2013 29,25 28,10 -6,27% 28,03 29,50 28,87 28,10 28,40 40 3.130.961
23/10/2013 28,97 29,98 -0,30% 28,97 29,98 29,35 28,97 29,98 11 831.427
22/10/2013 28,34 30,07 +3,73% 28,34 30,07 28,96 29,61 30,07 34 1.918.969
21/10/2013 28,79 28,99 0,00% 28,70 29,47 28,97 28,71 29,47 18 1.917.872
18/10/2013 29,20 28,99 +0,35% 28,98 29,62 29,20 28,79 29,62 22 1.705.405
17/10/2013 28,79 28,89 -0,45% 28,75 29,19 28,95 28,70 29,20 16 1.256.859
16/10/2013 28,87 29,02 +0,38% 28,87 29,52 29,05 28,79 29,52 16 1.127.166
15/10/2013 28,71 28,91 -0,34% 28,71 29,39 29,04 28,79 29,40 10 1.202.511
14/10/2013 28,97 29,01 +0,07% 28,54 29,18 28,89 28,83 29,52 23 1.499.674
11/10/2013 29,10 28,99 +0,17% 28,01 29,10 28,67 28,50 28,99 18 1.551.066
10/10/2013 28,10 28,94 +3,32% 28,01 28,94 28,37 28,25 28,94 18 1.625.734
9/10/2013 28,10 28,01 -0,50% 28,01 28,90 28,27 27,50 28,88 26 1.880.152
8/10/2013 28,16 28,15 -1,23% 28,15 28,25 28,18 28,10 28,40 14 893.544
7/10/2013 28,15 28,50 +1,14% 28,00 28,50 28,17 27,95 28,50 11 695.920
4/10/2013 27,77 28,18 +0,90% 27,51 28,22 28,04 28,16 28,49 14 875.779
3/10/2013 28,26 27,93 -1,20% 27,60 28,50 27,89 27,51 28,60 40 3.495.492
2/10/2013 28,44 28,27 -0,25% 28,20 28,80 28,53 28,21 28,78 32 2.202.727
1/10/2013 27,95 28,34 +3,62% 26,04 28,61 28,20 28,31 28,43 49 3.909.459
30/9/2013 27,90 27,35 -1,80% 27,06 28,47 27,76 27,35 27,73 24 1.740.512
27/9/2013 27,79 27,85 +0,69% 27,79 28,09 27,91 27,70 27,96 16 912.836
26/9/2013 27,83 27,66 +0,95% 27,40 28,00 27,78 27,40 27,95 22 1.214.110
25/9/2013 28,55 27,40 -4,10% 27,40 28,55 27,79 27,40 28,50 25 1.734.350
24/9/2013 27,40 28,57 +4,23% 25,56 28,57 27,69 27,40 28,57 30 2.055.068
23/9/2013 27,28 27,41 +1,90% 27,18 27,99 27,40 27,20 28,00 17 1.367.469
20/9/2013 27,84 26,90 -1,82% 26,90 27,91 27,31 26,50 28,50 20 1.256.317
19/9/2013 27,67 27,40 -0,54% 27,01 27,70 27,45 27,00 27,71 21 1.713.189
18/9/2013 26,94 27,55 +2,72% 26,94 27,55 27,31 26,75 27,89 19 1.289.070
17/9/2013 27,51 26,82 -0,78% 26,55 27,51 26,78 26,60 28,62 20 1.636.533
16/9/2013 27,16 27,03 +0,11% 27,00 27,16 27,06 26,80 27,08 10 357.193
13/9/2013 28,61 27,00 +2,00% 26,91 28,61 27,38 26,91 26,99 6 424.438
12/9/2013 23,20 26,47 -7,35% 23,20 28,48 26,29 26,01 28,62 28 1.554.977
11/9/2013 27,00 28,57 +6,72% 26,46 28,57 27,13 26,41 28,57 17 1.460.050
10/9/2013 26,45 26,77 -2,62% 26,45 28,62 27,41 26,46 28,61 23 1.894.289
9/9/2013 26,80 27,49 +3,23% 26,80 27,49 27,09 26,46 27,49 13 1.315.849
6/9/2013 26,18 26,63 +1,56% 26,00 27,01 26,38 26,45 27,01 8 551.427
5/9/2013 25,87 26,22 -2,89% 25,63 26,49 26,09 26,10 26,50 9 662.780
4/9/2013 25,80 27,00 +4,01% 25,74 27,00 26,06 25,55 27,54 18 1.287.537
3/9/2013 26,10 25,96 +2,16% 25,73 26,95 26,04 25,95 26,00 28 2.591.869
2/9/2013 26,50 25,41 -11,12% 25,41 27,49 25,77 25,41 28,62 25 1.556.790
30/8/2013 25,00 28,59 +10,64% 24,61 28,59 25,78 25,60 28,59 32 2.934.422
29/8/2013 25,80 25,84 +1,33% 25,77 26,94 25,91 25,01 28,00 22 1.578.204
28/8/2013 25,01 25,50 -0,16% 25,01 25,88 25,57 25,00 27,10 35 2.483.174
27/8/2013 25,80 25,54 -3,48% 25,45 26,39 25,57 25,00 25,75 12 636.797
26/8/2013 26,45 26,46 -0,15% 25,52 26,46 26,10 25,79 26,46 13 973.811
23/8/2013 26,26 26,50 +2,67% 25,05 26,50 26,08 26,01 28,00 8 861.869
22/8/2013 26,18 25,81 -1,71% 25,81 26,20 25,99 25,81 26,79 9 898.198
21/8/2013 26,31 26,26 +0,96% 26,01 27,98 26,23 26,01 26,29 13 842.254
20/8/2013 26,47 26,01 -1,03% 26,01 26,76 26,29 26,01 28,00 10 617.847
19/8/2013 25,00 26,28 -0,64% 25,00 26,30 26,14 26,28 28,00 14 1.179.289
16/8/2013 26,40 26,45 +0,19% 26,10 27,04 26,52 26,04 28,00 12 689.520
15/8/2013 26,69 26,40 -1,09% 26,01 26,70 26,47 26,00 26,45 15 857.770
14/8/2013 27,49 26,69 -2,87% 26,69 27,49 27,00 26,69 27,05 18 783.222
13/8/2013 26,69 27,48 +1,40% 26,69 27,48 27,06 26,69 27,48 13 941.980
12/8/2013 27,30 27,10 -1,42% 26,85 27,64 27,43 27,01 27,65 33 2.373.010
9/8/2013 26,50 27,49 +5,57% 26,49 27,49 26,89 25,55 27,55 24 1.977.119
8/8/2013 25,51 26,04 +2,16% 24,05 26,24 25,66 25,50 26,84 16 1.311.359
7/8/2013 25,87 25,49 -2,45% 25,46 26,04 25,69 25,30 25,49 23 1.382.582
6/8/2013 26,01 26,13 -5,33% 25,79 26,13 25,92 25,01 25,94 9 557.488
5/8/2013 27,53 27,60 +5,34% 26,01 27,60 26,26 26,00 27,60 28 2.020.891
2/8/2013 26,00 26,20 +1,59% 25,49 27,16 26,04 25,60 27,62 32 3.107.693
1/8/2013 26,10 25,79 -6,63% 25,51 27,61 26,22 25,79 27,59 22 1.379.201
31/7/2013 24,02 27,62 +11,55% 24,02 27,62 25,64 25,20 27,62 17 1.089.716
30/7/2013 25,99 24,76 -1,43% 24,59 26,02 24,97 24,69 26,87 26 2.191.710
29/7/2013 25,45 25,12 -1,88% 25,12 27,57 25,53 24,04 27,58 12 942.407
26/7/2013 25,16 25,60 +0,71% 25,01 25,60 25,25 25,02 26,00 14 836.801
25/7/2013 25,40 25,42 +0,08% 25,25 25,69 25,51 24,06 25,70 7 474.671
24/7/2013 26,58 25,40 -2,31% 25,29 26,58 25,62 25,07 25,40 23 1.660.318
23/7/2013 26,32 26,00 +1,21% 25,61 27,19 25,94 25,55 26,00 15 1.538.398
22/7/2013 25,56 25,69 +0,35% 25,30 25,88 25,75 25,29 26,99 8 543.440
19/7/2013 25,88 25,60 -7,31% 25,50 25,88 25,61 26,00 27,62 12 1.033.450
18/7/2013 24,71 27,62 +6,64% 24,71 27,62 26,13 25,50 27,62 14 1.066.362
17/7/2013 25,07 25,90 -2,74% 25,07 25,91 25,48 25,30 25,95 13 914.992
16/7/2013 25,10 26,63 +6,39% 24,70 26,63 25,01 24,72 26,63 15 1.150.575
15/7/2013 24,80 25,03 +0,04% 24,56 25,03 24,76 24,75 26,69 17 797.462
12/7/2013 25,07 25,02 -0,20% 25,00 25,58 25,32 24,81 25,39 33 2.834.805
11/7/2013 23,51 25,07 +5,42% 23,51 25,07 24,69 24,41 25,08 26 2.067.071
10/7/2013 23,98 23,78 +3,39% 23,51 24,00 23,92 23,51 24,95 15 760.764
8/7/2013 23,00 23,00 -0,82% 23,00 23,70 23,40 23,00 24,93 11 594.597
5/7/2013 22,82 23,19 +0,65% 22,58 23,40 22,80 23,00 24,93 15 848.252
4/7/2013 23,38 23,04 +1,72% 23,00 24,90 23,40 22,81 24,91 7 230.926
3/7/2013 23,41 22,65 -3,62% 22,64 23,41 22,92 21,82 24,96 14 634.901
2/7/2013 24,00 23,50 -3,09% 22,53 24,86 23,69 22,54 24,73 25 1.752.585
1/7/2013 23,50 24,25 +4,62% 23,50 24,87 24,23 23,78 24,96 20 933.235
28/6/2013 24,95 23,18 -6,98% 23,18 24,95 24,36 23,18 24,39 26 2.044.371
27/6/2013 23,32 24,92 +6,00% 23,32 24,92 23,99 23,40 24,92 15 1.034.373
26/6/2013 22,93 23,51 +4,49% 22,41 23,99 23,01 23,80 24,94 20 1.245.438
25/6/2013 22,52 22,50 -1,32% 22,39 23,99 22,84 22,00 22,08 29 1.950.091
24/6/2013 24,74 22,80 -5,04% 22,71 24,74 23,09 22,50 23,10 24 1.667.353
21/6/2013 23,85 24,01 +3,49% 23,05 24,77 23,96 24,01 24,25 37 3.259.889
20/6/2013 23,78 23,20 -3,89% 23,20 24,22 23,87 23,02 25,53 29 2.051.089
19/6/2013 24,12 24,14 -1,91% 23,90 26,31 24,22 23,25 24,79 16 1.271.444
18/6/2013 24,50 24,61 +0,41% 24,20 24,96 24,51 23,26 26,48 19 1.470.999
17/6/2013 24,40 24,51 -0,85% 24,40 25,26 24,68 24,52 24,99 20 1.401.217
14/6/2013 24,46 24,72 +1,31% 24,39 24,90 24,56 24,30 28,36 20 1.464.264
13/6/2013 23,80 24,40 +1,88% 23,24 24,43 24,05 23,90 28,36 25 1.522.458
12/6/2013 24,24 23,95 -1,92% 23,90 24,40 24,12 23,80 28,36 32 1.949.617
11/6/2013 23,88 24,42 -1,93% 23,51 24,42 24,02 23,51 24,42 18 860.044
10/6/2013 24,65 24,90 +2,05% 24,48 24,90 24,64 23,52 24,90 22 1.380.189
7/6/2013 24,50 24,40 -2,59% 23,04 25,52 24,63 23,81 28,36 38 2.596.203
6/6/2013 27,76 25,05 -2,22% 24,86 27,76 25,60 24,80 27,76 22 1.787.254
5/6/2013 26,17 25,62 -1,88% 25,60 26,20 26,01 24,00 27,76 19 1.384.087
4/6/2013 26,04 26,11 -4,46% 26,04 27,05 26,23 25,32 27,76 47 1.577.009
3/6/2013 26,62 27,33 +14,30% 26,00 27,36 26,31 25,80 27,76 17 1.208.055
31/5/2013 25,60 23,91 -9,81% 23,91 27,76 26,27 23,93 25,65 44 4.338.106
29/5/2013 26,78 26,51 -1,85% 25,53 27,76 26,73 26,51 27,73 25 1.723.848
28/5/2013 27,05 27,01 -2,67% 26,93 27,76 27,31 27,02 27,75 28 2.258.553
27/5/2013 26,23 27,75 +3,01% 26,23 27,75 26,93 26,51 27,75 6 274.697
24/5/2013 26,75 26,94 +3,10% 26,60 26,99 26,76 26,23 27,76 15 1.110.650
23/5/2013 26,28 26,13 -2,06% 26,11 26,69 26,38 26,10 27,76 15 1.329.939
22/5/2013 26,90 26,68 -0,26% 26,50 27,76 26,78 26,40 27,76 20 1.606.866
21/5/2013 27,00 26,75 +0,22% 26,60 27,50 26,78 26,40 27,77 17 1.274.767
20/5/2013 26,00 26,69 +5,87% 25,98 27,00 26,53 23,00 27,00 17 1.085.121
17/5/2013 25,50 25,21 -0,47% 25,20 25,83 25,64 25,20 26,00 28 1.833.332
16/5/2013 25,18 25,33 -0,12% 24,68 25,42 25,11 25,20 26,00 10 798.566
15/5/2013 26,06 25,36 -3,21% 25,10 26,06 25,76 24,54 25,79 14 729.155
14/5/2013 25,67 26,20 -1,09% 25,61 26,63 26,19 25,80 26,99 25 2.412.100
13/5/2013 25,65 26,49 +3,80% 25,41 26,51 25,73 25,40 0,00 19 1.773.456
10/5/2013 26,49 25,52 -3,77% 25,50 26,49 25,56 25,29 26,48 12 610.770
9/5/2013 25,25 26,52 0,00% 25,25 26,52 25,86 25,27 26,52 14 811.298
8/5/2013 24,82 26,52 0,00% 24,82 26,52 26,04 25,78 26,52 15 1.169.830
7/5/2013 22,51 26,52 +0,04% 22,51 26,52 25,83 25,41 26,51 27 1.967.235
6/5/2013 25,51 26,51 +2,63% 25,32 26,51 25,94 25,62 26,51 25 1.805.338
3/5/2013 25,50 25,83 -4,33% 25,21 26,86 25,68 25,20 27,00 32 2.634.973
2/5/2013 24,85 27,00 +9,09% 23,00 27,00 25,07 26,00 27,00 32 2.352.606
30/4/2013 24,27 24,75 +1,02% 24,01 25,97 25,10 24,04 24,50 26 1.848.024
29/4/2013 24,80 24,50 +0,53% 24,21 24,80 24,40 22,00 24,50 10 527.077
26/4/2013 24,75 24,37 -2,68% 23,29 25,16 24,49 23,25 25,98 28 2.289.079
25/4/2013 24,53 25,04 +1,54% 23,00 25,92 24,63 24,21 25,97 21 1.241.814
24/4/2013 25,15 24,66 -1,83% 24,52 25,63 25,05 24,53 24,80 18 1.405.544
23/4/2013 24,34 25,12 +2,11% 24,34 25,12 24,77 25,05 25,98 19 1.518.705
22/4/2013 24,38 24,60 +2,89% 23,51 24,83 24,45 23,15 25,98 89 7.258.435
19/4/2013 24,22 23,91 -1,32% 23,91 25,24 24,19 23,91 25,25 27 1.929.509
18/4/2013 24,85 24,23 -3,08% 23,80 24,85 24,20 24,01 24,49 29 1.645.927
17/4/2013 24,70 25,00 -3,51% 24,70 25,81 25,20 24,63 25,99 39 3.435.444
16/4/2013 25,62 25,91 -2,63% 25,03 25,91 25,59 25,61 25,99 16 1.635.246
15/4/2013 26,12 26,61 +0,30% 26,00 26,62 26,40 26,02 28,92 33 2.825.232
12/4/2013 27,00 26,53 -3,10% 26,03 27,47 26,65 26,07 28,97 18 1.503.430
11/4/2013 27,55 27,38 -0,80% 27,01 29,35 27,55 27,00 29,40 22 1.627.385
10/4/2013 27,68 27,60 -2,99% 26,86 28,49 27,42 26,51 28,47 24 2.493.185
9/4/2013 27,05 28,45 +4,60% 26,71 29,49 27,46 26,70 29,50 23 1.578.971
8/4/2013 27,14 27,20 -1,09% 26,67 27,43 27,10 26,66 27,20 21 1.769.722
5/4/2013 26,75 27,50 +0,36% 26,75 27,50 27,01 26,50 27,50 13 548.503
4/4/2013 27,50 27,40 -1,47% 27,34 27,50 27,38 27,00 27,50 3 139.660
3/4/2013 27,11 27,81 +1,39% 27,00 28,23 27,45 27,80 28,45 14 1.525.191
2/4/2013 27,49 27,43 +0,40% 25,06 27,74 27,43 26,50 27,70 18 1.780.484
1/4/2013 28,07 27,32 -3,63% 27,32 28,44 27,69 27,15 28,43 9 653.604
28/3/2013 25,16 28,35 +3,43% 25,16 29,25 27,78 28,30 28,35 34 2.251.670
27/3/2013 28,79 27,41 -2,11% 27,41 28,79 27,93 27,41 27,99 21 1.772.533
26/3/2013 26,80 28,00 +4,67% 26,76 28,00 27,34 27,90 28,00 30 1.519.510
25/3/2013 27,08 26,75 -0,41% 26,74 27,52 26,90 26,75 27,89 10 914.633
22/3/2013 27,50 26,86 -0,67% 26,86 27,50 27,12 26,70 27,40 12 830.083
21/3/2013 28,11 27,04 -4,59% 26,94 28,33 27,34 26,70 27,40 26 2.524.053
20/3/2013 27,25 28,34 +4,34% 27,00 28,34 27,37 27,00 28,35 16 1.538.442
19/3/2013 27,40 27,16 +0,44% 27,01 28,32 27,38 27,00 28,30 19 1.905.585
18/3/2013 26,92 27,04 +1,27% 26,92 28,32 27,38 27,03 28,34 36 2.294.575
15/3/2013 27,17 26,70 0,00% 26,70 27,95 27,26 25,61 27,95 47 3.036.664
14/3/2013 27,69 26,70 -1,55% 26,70 27,69 27,09 26,65 26,90 18 1.874.981
13/3/2013 27,98 27,12 -2,24% 26,76 27,98 26,95 26,75 27,13 25 2.173.566
12/3/2013 27,99 27,74 +0,51% 27,03 27,99 27,35 27,00 27,75 18 1.564.302
11/3/2013 27,23 27,60 -1,39% 27,08 27,99 27,53 27,30 28,00 34 2.852.583
8/3/2013 27,20 27,99 +5,15% 26,01 27,99 27,25 27,25 27,99 20 1.760.832
7/3/2013 27,00 26,62 +0,45% 26,45 27,19 26,84 26,02 26,99 40 3.374.005
6/3/2013 26,29 26,50 +2,59% 24,22 26,50 26,20 26,26 27,99 18 1.547.823
5/3/2013 24,90 25,83 +0,19% 24,90 25,84 25,67 25,61 26,29 18 1.348.194
4/3/2013 26,30 25,78 -0,85% 25,50 26,30 25,70 24,76 25,78 62 5.374.320
1/3/2013 26,25 26,00 +1,13% 25,50 26,29 25,96 25,80 26,30 37 3.120.619
28/2/2013 25,62 25,71 +1,06% 24,02 26,58 25,75 25,01 26,51 54 4.606.358
27/2/2013 25,77 25,44 -4,29% 24,81 26,00 25,48 24,76 26,57 31 3.174.831
26/2/2013 25,95 26,58 +4,07% 24,82 26,58 25,89 24,81 26,58 63 4.935.976
25/2/2013 25,20 25,54 +0,75% 25,08 25,68 25,45 25,00 25,98 35 2.561.074
22/2/2013 24,96 25,35 +3,30% 24,51 25,87 24,93 24,50 25,88 21 1.615.908
21/2/2013 24,41 24,54 +0,37% 24,41 24,93 24,68 23,04 24,94 11 1.014.139
20/2/2013 24,95 24,45 -0,20% 24,41 24,95 24,59 24,41 24,82 22 1.730.933
19/2/2013 24,70 24,50 -0,61% 24,50 24,94 24,63 22,28 24,94 15 1.493.125
18/2/2013 24,78 24,65 -0,20% 23,05 24,78 24,37 24,71 24,88 24 1.615.886
15/2/2013 24,16 24,70 +2,45% 24,16 24,70 24,48 24,53 24,78 17 1.021.330
14/2/2013 24,11 24,11 +0,42% 24,08 24,77 24,22 23,71 24,77 7 413.987
13/2/2013 24,12 24,01 +0,50% 24,01 24,55 24,17 24,00 24,10 13 1.046.053
8/2/2013 24,05 23,89 +0,38% 23,01 24,11 23,93 22,50 24,72 38 3.297.600
7/2/2013 24,05 23,80 -3,29% 23,51 24,05 23,98 23,50 24,00 34 2.322.202
6/2/2013 24,07 24,61 -0,69% 23,90 24,75 24,25 24,00 24,69 9 654.958
5/2/2013 23,81 24,78 +7,74% 23,50 24,78 24,04 23,50 24,78 13 697.429
4/2/2013 23,50 23,00 +3,09% 23,00 23,80 23,50 22,50 23,81 17 782.873
1/2/2013 23,70 22,31 -6,65% 22,31 24,67 23,51 22,31 24,68 14 973.588
31/1/2013 22,26 23,90 +1,53% 22,26 24,69 23,53 23,02 23,90 45 3.282.915
30/1/2013 23,82 23,54 -1,59% 23,46 24,68 23,72 22,30 24,70 9 536.073
29/1/2013 24,28 23,92 +0,59% 23,85 24,67 24,09 24,00 24,68 19 1.628.732
28/1/2013 24,69 23,78 -1,69% 23,71 24,69 24,07 22,25 24,28 31 2.216.875
24/1/2013 23,50 24,19 -3,08% 23,50 24,19 24,08 23,71 24,19 23 1.182.560
23/1/2013 23,44 24,96 +8,47% 23,21 24,96 23,62 24,00 24,96 19 1.209.084
22/1/2013 23,55 23,01 -2,00% 22,50 23,75 23,38 23,21 23,99 41 2.504.444
21/1/2013 22,60 23,48 +0,43% 22,50 23,50 23,09 22,43 23,89 49 3.118.787
18/1/2013 23,60 23,38 -0,51% 22,71 23,62 23,05 22,70 23,38 18 1.104.190
17/1/2013 23,92 23,50 -1,84% 23,50 24,00 23,67 23,07 23,48 10 653.322
16/1/2013 23,40 23,94 +1,87% 23,35 24,94 23,68 24,13 24,94 21 1.411.772
15/1/2013 23,68 23,50 -0,42% 23,11 23,75 23,51 23,10 23,50 15 1.270.032
14/1/2013 23,74 23,60 -3,67% 23,60 23,89 23,74 23,70 23,90 64 4.027.179
11/1/2013 23,84 24,50 +3,81% 23,08 24,50 23,73 23,06 23,74 54 3.750.322
10/1/2013 23,87 23,60 -8,35% 23,41 24,89 23,96 23,40 24,88 18 1.454.549
9/1/2013 24,01 25,75 +4,46% 23,67 25,79 24,47 23,20 25,75 26 1.852.401
8/1/2013 24,14 24,65 +3,09% 24,11 24,78 24,53 23,81 24,79 41 3.118.010
7/1/2013 24,11 23,91 +0,46% 23,80 24,79 24,11 23,70 24,79 13 1.191.344
4/1/2013 24,06 23,80 -1,04% 23,80 24,06 23,98 23,70 24,55 4 506.070
3/1/2013 23,70 24,05 +1,99% 23,41 24,06 23,80 23,52 24,05 8 464.304
2/1/2013 23,69 23,58 0,00% 23,58 24,79 24,10 23,41 23,84 13 711.615
28/12/2012 23,18 22,81 -4,40% 22,81 23,50 23,21 22,84 23,86 11 501.541
27/12/2012 22,91 23,86 +2,76% 22,90 23,86 23,04 22,60 23,86 16 456.273
26/12/2012 23,60 23,22 -3,33% 23,16 23,60 23,29 23,01 23,52 7 412.356
21/12/2012 23,15 24,02 +3,76% 23,08 24,02 23,39 23,20 24,02 14 1.012.923
20/12/2012 22,74 23,15 +2,52% 22,56 23,15 22,82 23,50 24,05 29 2.172.893
19/12/2012 23,00 22,58 +0,53% 22,00 23,00 22,34 22,40 22,80 34 2.179.056
18/12/2012 22,60 22,46 +0,49% 22,35 22,77 22,63 22,41 22,77 18 1.227.080
17/12/2012 21,90 22,35 +0,95% 21,90 22,49 22,14 22,20 22,44 18 746.435
14/12/2012 22,95 22,14 +0,64% 21,86 22,95 22,05 21,94 22,14 41 1.286.203
13/12/2012 21,71 22,00 +1,38% 21,71 22,49 22,13 21,72 22,23 23 1.975.657
12/12/2012 22,00 21,70 -3,38% 21,70 22,50 22,15 21,72 22,18 50 2.819.625
11/12/2012 22,41 22,46 +0,27% 22,32 22,62 22,47 22,46 22,54 18 1.031.406
10/12/2012 22,04 22,40 -2,44% 22,00 22,46 22,13 22,24 22,47 27 1.303.516
7/12/2012 22,05 22,96 +4,27% 22,05 22,96 22,28 22,35 22,96 49 2.810.093
6/12/2012 22,47 22,02 -2,44% 22,02 22,49 22,26 22,00 22,47 32 1.210.952
5/12/2012 22,20 22,57 -1,01% 22,03 22,99 22,46 22,47 22,90 16 1.111.776
4/12/2012 22,40 22,80 +1,56% 22,05 22,98 22,49 22,11 22,90 17 1.061.664
3/12/2012 22,30 22,45 -2,35% 22,20 22,53 22,45 22,45 22,70 21 902.588
30/11/2012 23,00 22,99 +0,70% 22,01 23,00 22,56 22,33 22,99 32 2.087.184
29/11/2012 22,66 22,83 +0,71% 22,31 22,99 22,64 22,30 22,83 15 1.354.306
28/11/2012 22,47 22,67 +0,89% 22,40 22,67 22,58 22,42 23,48 22 1.682.222
27/11/2012 22,42 22,47 +1,22% 22,22 22,64 22,39 22,10 22,47 12 801.769
26/11/2012 22,59 22,20 -0,94% 22,11 22,73 22,38 22,10 22,67 11 597.735
23/11/2012 22,48 22,41 0,00% 22,41 22,71 22,52 22,41 22,70 8 556.027
22/11/2012 22,21 22,41 +0,40% 22,12 22,74 22,38 22,41 22,73 18 1.425.777
21/11/2012 22,35 22,32 -1,89% 22,15 22,72 22,39 22,11 22,74 20 1.594.379
19/11/2012 22,20 22,75 +3,17% 22,10 22,95 22,42 22,34 22,75 25 1.255.723
16/11/2012 22,36 22,05 -1,69% 22,00 22,50 22,26 21,81 22,32 18 1.226.766
14/11/2012 22,39 22,43 -0,62% 21,94 22,46 22,25 21,94 22,50 28 1.199.328
13/11/2012 22,56 22,57 +0,67% 22,16 22,63 22,47 22,15 22,90 20 1.429.360
12/11/2012 22,93 22,42 -1,67% 21,02 22,99 22,52 22,23 22,50 18 1.058.442
9/11/2012 22,50 22,80 +1,33% 21,91 23,42 22,87 22,78 23,43 20 1.367.557
8/11/2012 22,76 22,50 -0,57% 21,13 22,95 22,57 21,16 23,00 26 1.639.287
7/11/2012 22,26 22,63 +1,75% 21,04 22,63 22,37 21,06 22,69 26 1.868.099
6/11/2012 21,96 22,24 +4,32% 21,96 22,42 22,19 21,01 22,95 8 690.188
5/11/2012 21,76 21,32 -0,88% 21,31 22,09 21,86 21,31 22,10 20 1.368.954
1/11/2012 21,69 21,51 +0,51% 21,51 21,72 21,65 21,43 21,79 10 554.248
31/10/2012 21,17 21,40 +0,14% 20,00 23,78 21,05 21,21 21,79 14 800.078
30/10/2012 21,31 21,37 +1,67% 21,30 21,42 21,36 21,35 21,79 7 687.950
29/10/2012 19,10 21,02 -3,53% 19,10 21,14 20,95 21,19 21,68 19 867.565
26/10/2012 21,20 21,79 +2,30% 21,20 21,80 21,61 21,00 21,79 5 67.150
25/10/2012 21,17 21,30 -0,65% 21,02 21,30 21,17 21,01 21,39 15 781.375
24/10/2012 21,15 21,44 +2,39% 21,12 21,44 21,25 21,00 21,79 15 1.041.539
23/10/2012 21,00 20,94 +0,62% 20,83 21,20 20,91 20,94 21,75 9 635.804
22/10/2012 21,20 20,81 -1,79% 20,81 21,20 20,97 20,80 21,50 4 201.440
19/10/2012 21,23 21,19 -0,75% 21,07 21,77 21,27 21,00 21,80 13 919.256
18/10/2012 21,49 21,35 +2,06% 21,10 21,49 21,32 21,00 21,48 9 624.676
17/10/2012 21,13 20,92 -1,23% 20,88 21,45 21,01 20,01 21,66 18 901.625
16/10/2012 21,52 21,18 -2,26% 21,16 21,66 21,36 21,00 21,67 16 982.729
15/10/2012 21,20 21,67 +3,19% 20,03 21,67 21,09 20,21 21,67 20 1.200.224
11/10/2012 21,01 21,00 -1,50% 21,00 21,01 21,00 20,61 21,19 4 235.205
10/10/2012 20,70 21,32 +0,05% 20,70 21,32 20,98 20,61 21,31 17 1.068.269
9/10/2012 21,04 21,31 +0,57% 21,04 21,31 21,08 19,20 21,31 5 198.406
8/10/2012 20,90 21,19 -1,99% 20,01 21,29 20,95 20,01 21,19 8 693.216
5/10/2012 20,92 21,62 -0,09% 20,01 21,62 20,78 20,00 21,63 15 868.704
4/10/2012 20,95 21,64 +1,60% 20,94 21,64 21,03 20,04 21,64 13 675.366
3/10/2012 21,25 21,30 -0,28% 20,04 21,54 20,99 20,03 21,67 16 902.894
2/10/2012 20,50 21,36 +3,44% 20,50 21,36 21,10 21,00 21,55 17 1.082.562
1/10/2012 20,39 20,65 -2,59% 20,37 20,65 20,46 20,10 21,22 13 914.337
28/9/2012 20,19 21,20 +4,13% 20,19 21,20 20,56 20,01 21,20 11 785.585
27/9/2012 20,01 20,36 -0,92% 19,87 20,44 20,14 19,41 21,22 15 965.114
26/9/2012 20,00 20,55 +0,44% 19,41 20,85 20,24 20,55 21,22 14 662.062
25/9/2012 20,45 20,46 -0,78% 20,35 20,66 20,43 20,00 21,22 15 848.079
24/9/2012 20,45 20,62 +0,29% 20,45 20,87 20,70 20,20 21,20 88 6.105.968
21/9/2012 20,55 20,56 +0,54% 20,33 21,21 20,58 20,25 21,21 12 695.802
20/9/2012 20,16 20,45 +3,23% 20,15 20,47 20,26 20,55 20,57 10 720.056
19/9/2012 19,81 19,81 -3,74% 19,81 19,81 19,81 19,80 20,58 1 21.791
18/9/2012 20,12 20,58 +1,88% 20,12 20,58 20,38 20,01 20,57 10 932.586
17/9/2012 20,35 20,20 +1,00% 20,05 20,84 20,36 20,20 20,82 21 1.726.866
14/9/2012 19,72 20,00 +1,32% 19,72 20,67 20,29 19,50 20,00 13 779.210
13/9/2012 19,39 19,74 +2,81% 19,39 19,90 19,70 19,50 20,00 8 368.409
12/9/2012 19,44 19,20 +1,00% 19,02 19,44 19,19 18,81 19,68 4 287.869
11/9/2012 19,47 19,01 -0,99% 19,00 19,56 19,21 19,10 19,90 12 653.344
10/9/2012 19,60 19,20 -0,57% 19,10 19,89 19,52 19,01 19,37 47 3.309.184
6/9/2012 19,10 19,31 +1,10% 19,10 19,89 19,38 18,70 19,89 25 1.455.989
5/9/2012 18,79 19,10 +0,26% 18,60 19,10 18,98 18,70 19,10 76 3.749.302
4/9/2012 18,55 19,05 +0,85% 18,55 19,05 18,83 18,75 20,96 16 924.605
3/9/2012 18,86 18,89 -0,16% 18,51 19,00 18,86 18,60 20,00 19 899.850
31/8/2012 19,07 18,92 +0,37% 18,66 19,07 18,88 18,76 19,06 27 1.257.475
30/8/2012 19,12 18,85 -2,63% 18,72 19,12 18,88 18,63 20,95 11 696.948
29/8/2012 19,55 19,36 +0,73% 18,80 19,55 19,05 18,81 19,98 13 770.418
28/8/2012 19,20 19,22 +0,16% 19,14 19,30 19,24 19,10 19,96 9 621.548
27/8/2012 19,38 19,19 -0,36% 19,19 19,40 19,25 19,04 20,09 20 1.295.670
24/8/2012 19,20 19,26 -3,70% 19,20 19,31 19,25 19,20 19,80 5 371.628
23/8/2012 19,50 20,00 +3,25% 19,10 20,00 19,40 19,05 19,99 13 659.780
22/8/2012 19,50 19,37 -0,82% 19,11 19,87 19,52 19,30 19,89 16 845.603
21/8/2012 19,87 19,53 -1,96% 19,04 19,87 19,55 19,20 20,10 9 500.635
20/8/2012 19,84 19,92 -0,15% 19,75 19,92 19,85 19,60 20,97 10 573.852
17/8/2012 19,90 19,95 +1,73% 19,76 20,56 19,97 19,75 20,97 10 869.067
16/8/2012 19,85 19,61 -2,44% 19,61 19,88 19,80 19,60 20,05 9 465.407
15/8/2012 19,77 20,10 +2,34% 19,75 20,15 19,84 19,81 20,12 9 612.270
14/8/2012 19,83 19,64 -0,66% 19,59 19,86 19,65 19,33 19,64 12 770.609
13/8/2012 19,35 19,77 +0,25% 19,05 19,77 19,46 19,04 19,67 18 1.066.841
10/8/2012 19,03 19,72 +3,63% 19,03 19,72 19,40 19,46 19,73 11 637.117
9/8/2012 18,68 19,03 +2,86% 18,68 19,39 19,14 18,91 19,07 28 1.550.566
8/8/2012 19,33 18,50 -1,54% 18,50 19,33 19,26 18,41 18,89 4 90.738
7/8/2012 17,32 18,79 +6,16% 17,32 18,80 18,27 18,51 18,79 22 1.165.797
6/8/2012 17,80 17,70 -0,90% 17,70 18,00 17,89 17,25 17,98 41 2.675.795
3/8/2012 17,67 17,86 +2,29% 17,45 17,86 17,69 17,83 18,00 4 329.066
2/8/2012 17,75 17,46 -2,84% 17,04 17,86 17,56 17,03 18,78 8 521.723
1/8/2012 17,98 17,97 -4,01% 17,60 17,99 17,90 17,10 17,91 21 1.026.165
31/7/2012 17,26 18,72 +9,28% 17,26 18,73 17,92 17,77 18,74 12 763.773
30/7/2012 17,03 17,13 +1,36% 17,03 17,13 17,06 16,90 18,49 7 298.709
27/7/2012 16,93 16,90 -6,06% 16,85 16,93 16,87 16,75 17,24 5 158.667
26/7/2012 16,80 17,99 +12,37% 16,40 17,99 16,71 16,80 17,99 9 548.255
25/7/2012 16,19 16,01 -3,09% 16,01 16,72 16,38 16,01 17,72 8 134.395
24/7/2012 16,52 16,52 +3,25% 16,52 16,52 16,52 16,41 16,90 2 104.016
23/7/2012 16,51 16,00 -4,25% 16,00 16,75 16,50 16,00 17,12 20 678.258
20/7/2012 16,90 16,71 -1,71% 16,71 16,90 16,77 16,70 17,40 8 218.072
19/7/2012 17,03 17,00 +0,77% 16,71 17,03 16,98 16,81 17,20 8 326.190
18/7/2012 16,63 16,87 +2,37% 16,63 16,96 16,87 16,67 16,96 5 13.502
17/7/2012 16,78 16,48 -0,90% 15,57 16,81 16,40 16,02 16,91 17 856.116
16/7/2012 16,54 16,63 +0,48% 16,37 16,82 16,52 16,51 16,79 17 900.808
13/7/2012 16,99 16,55 -0,90% 16,55 16,99 16,83 16,54 16,55 9 403.572
12/7/2012 16,99 16,70 -1,07% 16,49 16,99 16,74 16,40 16,99 11 615.258
11/7/2012 16,70 16,88 +3,81% 16,70 17,04 16,92 16,70 17,94 13 697.134
10/7/2012 17,20 16,26 -4,86% 16,26 17,20 16,87 16,26 16,90 16 808.535
6/7/2012 17,26 17,09 -0,35% 17,00 17,26 17,08 17,01 17,30 18 878.388
5/7/2012 17,59 17,15 -1,27% 17,00 17,59 17,12 17,10 18,50 29 1.345.755
4/7/2012 17,65 17,37 -2,63% 17,31 17,75 17,48 17,30 18,25 11 442.494
3/7/2012 17,24 17,84 +3,96% 17,24 17,84 17,65 17,05 17,84 10 678.048
2/7/2012 17,19 17,16 +0,29% 17,05 17,30 17,09 17,05 17,19 9 333.435
29/6/2012 16,49 17,11 +1,72% 16,49 18,00 17,12 17,19 18,41 21 960.983
28/6/2012 16,66 16,82 +1,94% 16,66 16,92 16,82 16,80 16,82 7 311.262
27/6/2012 16,65 16,50 +1,48% 16,50 16,70 16,58 16,50 17,96 4 301.755
26/6/2012 17,05 16,26 -3,62% 16,26 17,05 16,58 16,26 17,95 5 293.405
25/6/2012 16,91 16,87 -1,52% 16,87 16,91 16,88 16,75 18,80 5 432.382
22/6/2012 17,21 17,13 -2,11% 17,00 17,21 17,15 16,90 17,96 6 365.448
21/6/2012 17,85 17,50 -6,91% 17,25 17,85 17,56 17,20 17,51 8 314.400
20/6/2012 17,61 18,80 +6,52% 17,30 18,80 17,50 17,25 18,78 14 427.036
19/6/2012 17,50 17,65 +0,06% 17,50 17,65 17,57 17,60 17,99 3 182.800
18/6/2012 17,59 17,64 +0,23% 17,02 17,98 17,55 17,61 17,64 12 609.283
15/6/2012 17,44 17,60 -0,56% 17,27 17,69 17,43 17,25 17,69 8 516.123
14/6/2012 17,31 17,70 +0,74% 17,31 17,70 17,42 17,30 17,70 4 216.116
13/6/2012 17,37 17,57 +0,46% 17,37 17,60 17,47 17,70 18,98 3 192.230
12/6/2012 17,09 17,49 +4,42% 17,09 17,49 17,25 17,21 17,50 7 170.840
11/6/2012 17,10 16,75 -2,22% 16,75 17,51 16,90 16,75 17,05 40 2.343.244
8/6/2012 19,30 17,13 +1,18% 16,93 19,30 17,47 16,54 17,13 11 468.016
6/6/2012 16,99 16,93 +0,36% 16,86 16,99 16,96 16,76 18,52 7 418.904
5/6/2012 17,12 16,87 +0,66% 16,76 17,30 17,05 16,76 19,59 12 684.605
4/6/2012 17,05 16,76 -0,42% 16,76 17,10 16,92 16,76 17,49 17 818.178
1/6/2012 17,30 16,83 -3,83% 16,81 17,44 17,22 16,84 17,18 8 549.582
31/5/2012 17,48 17,50 -0,06% 17,01 17,88 17,36 17,01 17,49 14 579.851
30/5/2012 18,05 17,51 -3,90% 17,51 18,05 17,87 17,50 18,00 14 527.197
29/5/2012 18,50 18,22 -1,30% 18,22 18,50 18,35 17,50 19,58 8 431.363
28/5/2012 18,20 18,46 +1,65% 17,53 18,46 18,13 18,25 19,60 7 333.696
25/5/2012 16,23 18,16 +2,48% 16,23 18,16 17,71 18,16 18,17 11 464.049
24/5/2012 17,66 17,72 -1,56% 17,63 18,15 17,80 17,70 18,00 8 568.089
23/5/2012 16,77 18,00 -2,44% 16,59 18,02 17,78 18,00 19,21 13 540.798
22/5/2012 18,11 18,45 +1,43% 18,10 19,00 18,44 18,35 18,98 12 863.109
21/5/2012 18,50 18,19 +1,90% 17,22 19,32 18,15 18,20 19,33 38 2.320.067
18/5/2012 17,51 17,85 +1,08% 17,45 18,50 17,68 17,58 17,79 25 1.114.032
17/5/2012 18,01 17,66 -11,57% 16,80 18,13 17,84 17,21 17,79 12 837.113
16/5/2012 18,39 19,97 +5,16% 17,84 19,97 18,45 17,89 19,97 7 367.348
15/5/2012 18,75 18,99 +2,04% 17,11 18,99 18,44 18,01 18,99 9 189.990
14/5/2012 18,83 18,61 -2,16% 18,61 18,83 18,64 18,61 19,19 2 113.763
11/5/2012 19,20 19,02 -0,37% 19,00 19,20 19,09 18,87 19,20 10 510.085
10/5/2012 18,98 19,09 +1,27% 18,61 19,49 19,07 18,80 19,50 34 1.619.655
9/5/2012 19,05 18,85 -4,27% 18,81 19,05 18,96 18,80 20,00 9 623.837
8/5/2012 19,60 19,69 -2,91% 19,30 19,69 19,58 19,20 19,70 6 336.310
7/5/2012 19,58 20,28 +4,00% 19,58 20,71 20,09 19,84 20,28 21 1.072.984
4/5/2012 19,70 19,50 +0,05% 19,35 19,88 19,63 19,00 21,59 10 475.114
3/5/2012 19,05 19,49 +2,58% 18,95 20,56 19,28 19,00 19,55 15 780.211
2/5/2012 18,80 19,00 +3,26% 18,75 19,24 19,00 18,60 19,03 9 614.003
30/4/2012 19,02 18,40 -18,94% 17,87 19,02 18,64 17,86 21,66 38 2.467.081
27/4/2012 19,98 22,70 +20,74% 18,60 22,70 19,85 18,60 21,66 14 867.636
26/4/2012 18,87 18,80 -1,78% 18,67 18,87 18,77 18,62 18,80 13 593.344
25/4/2012 19,00 19,14 -0,78% 19,00 19,14 19,03 18,90 19,14 3 218.905
24/4/2012 19,40 19,29 -1,03% 19,29 19,40 19,31 19,00 19,49 7 598.511
23/4/2012 19,20 19,49 +0,67% 19,01 19,50 19,26 19,01 19,49 32 2.602.661
20/4/2012 18,90 19,36 +1,89% 18,90 19,50 19,24 19,20 20,55 4 146.290
19/4/2012 19,27 19,00 0,00% 19,00 19,27 19,14 18,86 20,98 9 551.438
18/4/2012 19,40 19,00 -1,86% 19,00 19,49 19,24 18,87 20,05 19 652.480
17/4/2012 19,40 19,36 -1,22% 19,04 19,67 19,23 19,05 19,68 14 792.476
16/4/2012 19,00 19,60 0,00% 19,00 19,60 19,44 19,10 19,50 5 295.586
13/4/2012 19,60 19,60 -2,00% 19,60 19,60 19,60 19,14 19,39 2 21.340
12/4/2012 19,50 20,00 +3,31% 19,50 20,00 19,60 19,42 20,00 5 188.182
11/4/2012 19,45 19,36 -0,31% 19,36 19,45 19,41 19,35 19,70 10 535.770
10/4/2012 19,21 19,42 -0,56% 19,21 19,55 19,41 19,22 19,40 8 451.915
9/4/2012 20,97 19,53 -3,46% 19,22 20,97 19,61 19,21 19,55 12 496.260
5/4/2012 20,23 20,23 +3,21% 19,60 20,23 19,80 19,40 20,23 8 378.783
4/4/2012 19,35 19,60 -1,01% 19,35 20,96 19,91 19,03 19,78 9 544.615
3/4/2012 20,29 19,80 -0,80% 19,80 20,29 20,03 19,80 20,13 13 797.538
2/4/2012 20,10 19,96 +0,81% 19,90 20,97 20,08 19,50 20,97 10 668.989
30/3/2012 20,20 19,80 +0,15% 19,63 20,68 19,96 19,75 20,68 23 1.096.178
29/3/2012 19,60 19,77 +0,30% 19,37 19,77 19,57 19,41 19,86 12 722.336
28/3/2012 19,78 19,71 -1,84% 19,60 19,80 19,73 19,52 19,87 13 114.478
27/3/2012 20,02 20,08 +1,67% 19,90 20,97 20,17 19,97 20,98 15 873.609
26/3/2012 19,60 19,75 +1,80% 19,60 19,82 19,73 19,75 21,18 8 343.337
23/3/2012 19,60 19,40 -1,02% 19,40 19,65 19,51 19,40 21,29 11 798.005
22/3/2012 19,80 19,60 -1,90% 19,40 19,80 19,62 19,02 21,89 10 480.830
21/3/2012 21,90 19,98 -0,35% 19,90 21,90 20,39 19,94 20,19 9 469.096
20/3/2012 20,41 20,05 -0,89% 19,97 20,83 20,28 20,00 20,48 20 959.669
19/3/2012 20,53 20,23 -4,21% 20,23 21,41 20,69 20,25 20,61 14 707.611
16/3/2012 20,70 21,12 +0,62% 20,52 21,14 20,90 20,50 21,12 16 1.158.972
15/3/2012 21,11 20,99 -1,41% 20,70 21,30 21,07 20,62 20,99 16 947.924
14/3/2012 21,20 21,29 -0,93% 20,93 21,44 21,09 21,09 21,29 34 3.034.046
13/3/2012 20,65 21,49 +4,32% 20,64 21,99 20,96 20,97 21,49 32 2.251.517
12/3/2012 20,31 20,60 -0,48% 20,31 21,97 20,67 20,57 21,98 14 1.130.807
9/3/2012 20,70 20,70 +0,83% 20,70 20,95 20,70 20,55 21,49 8 454.139
8/3/2012 20,75 20,53 +0,24% 20,34 20,75 20,62 20,14 20,53 16 1.151.041
7/3/2012 20,51 20,48 -0,10% 20,01 20,95 20,49 20,00 21,60 18 1.094.315
6/3/2012 20,72 20,50 -2,10% 20,25 21,64 20,59 20,20 20,50 21 1.413.058
5/3/2012 21,76 20,94 -3,94% 20,85 21,76 21,09 20,95 22,40 32 2.056.593
2/3/2012 22,38 21,80 0,00% 21,80 23,48 22,08 21,25 21,50 41 2.770.973
1/3/2012 21,92 21,80 +3,76% 21,80 22,30 22,02 21,60 22,55 10 618.785
29/2/2012 21,50 21,01 -0,71% 21,01 22,30 21,62 21,01 22,29 11 754.647
28/2/2012 21,15 21,16 +0,05% 21,01 21,57 21,21 21,15 22,38 11 617.297
27/2/2012 22,11 21,15 -4,30% 21,15 22,11 21,60 21,15 21,55 7 537.930
24/2/2012 22,34 22,10 -1,78% 22,10 22,34 22,20 22,01 22,34 11 577.364
23/2/2012 23,00 22,50 -3,27% 22,50 23,39 22,88 22,02 23,48 8 618.015
22/2/2012 22,90 23,26 +2,47% 22,90 23,30 23,09 22,78 23,39 11 1.113.318
17/2/2012 23,08 22,70 -0,18% 22,62 23,10 22,80 22,40 23,07 17 1.044.516
16/2/2012 23,20 22,74 -0,66% 22,74 23,20 23,02 22,74 22,96 22 1.563.292
15/2/2012 22,74 22,89 +1,19% 22,03 23,52 23,05 22,81 23,43 40 3.089.197
14/2/2012 22,72 22,62 -2,88% 22,00 22,92 22,72 22,50 22,91 28 1.642.656
13/2/2012 22,30 23,29 +4,35% 22,30 23,29 22,45 22,21 23,29 31 1.888.842
10/2/2012 22,00 22,32 -0,13% 21,88 22,35 22,15 21,85 22,35 6 383.355
9/2/2012 22,49 22,35 -0,62% 22,10 22,50 22,32 22,01 22,35 26 1.540.358
8/2/2012 22,31 22,49 -0,88% 22,31 22,97 22,45 22,41 23,50 66 5.000.744
7/2/2012 21,21 22,69 +2,02% 21,21 22,69 22,28 22,27 22,70 80 6.024.503
6/2/2012 21,75 22,24 +1,18% 21,75 22,40 22,07 22,00 22,96 18 1.298.114
3/2/2012 21,36 21,98 +2,04% 21,36 21,98 21,74 21,75 21,98 6 421.907
2/2/2012 21,50 21,54 +2,96% 21,24 21,54 21,36 21,00 21,54 11 652.024
1/2/2012 21,33 20,92 +0,34% 20,64 21,34 21,07 20,91 22,05 8 701.943
31/1/2012 20,85 20,85 -2,25% 20,85 21,34 20,96 20,62 21,33 7 573.074
30/1/2012 20,60 21,33 +2,11% 20,55 21,79 20,80 20,71 21,34 28 2.048.920
27/1/2012 20,60 20,89 -1,23% 20,60 21,50 20,87 20,60 21,00 26 784.941
26/1/2012 20,77 21,15 +3,88% 20,55 21,15 20,70 20,60 21,73 14 735.094
24/1/2012 21,05 20,36 -3,78% 20,21 21,05 20,72 20,37 21,50 7 495.240
23/1/2012 21,44 21,16 -1,12% 21,16 21,45 21,27 21,00 21,50 11 187.217
20/1/2012 21,00 21,40 +1,18% 21,00 21,40 21,14 21,29 21,47 7 473.674
19/1/2012 21,10 21,15 -1,63% 20,86 21,84 21,31 20,80 21,84 8 488.092
18/1/2012 20,26 21,50 +0,05% 20,26 21,50 20,83 20,50 21,85 7 41.673
17/1/2012 20,01 21,49 +5,50% 20,01 21,49 20,30 20,01 21,49 9 603.033
16/1/2012 21,01 20,37 -1,83% 20,37 21,01 20,62 20,10 20,50 9 408.356
13/1/2012 21,30 20,75 -2,12% 20,55 21,30 20,82 20,21 21,78 9 358.220
12/1/2012 21,59 21,20 -4,07% 21,20 21,99 21,49 21,01 21,99 7 543.868
11/1/2012 21,40 22,10 +4,34% 21,30 22,10 21,55 21,31 22,10 11 807.127
10/1/2012 21,00 21,18 +0,38% 21,00 21,18 21,11 20,71 21,39 6 411.876
9/1/2012 21,18 21,10 -0,33% 20,85 22,87 21,24 20,57 21,30 18 1.393.440
6/1/2012 21,80 21,17 -3,51% 20,57 21,80 21,33 21,45 22,88 12 977.177
5/1/2012 22,00 21,94 -0,27% 21,94 22,00 21,97 21,60 22,10 5 446.034
4/1/2012 21,84 22,00 +1,01% 21,62 22,00 21,76 21,70 22,88 20 657.296
3/1/2012 21,59 21,78 +1,40% 21,31 22,88 21,69 21,51 22,88 16 1.184.627
2/1/2012 22,87 21,48 +3,02% 21,20 22,87 22,03 21,20 21,55 6 478.086
29/12/2011 21,00 20,85 -2,93% 20,85 21,20 21,02 20,85 21,20 14 346.910
28/12/2011 21,96 21,48 -2,10% 21,40 21,96 21,53 21,00 21,48 6 353.243
27/12/2011 21,30 21,94 +1,67% 21,01 21,94 21,48 21,40 21,94 7 438.287
26/12/2011 21,38 21,58 -0,37% 21,25 21,60 21,39 21,28 21,58 21 787.360
23/12/2011 21,66 21,66 +0,70% 21,66 21,79 21,72 21,65 21,93 4 156.277
22/12/2011 21,59 21,51 -0,46% 21,51 21,60 21,57 21,53 21,97 14 1.296.160
21/12/2011 20,92 21,61 +3,10% 20,92 21,61 21,27 21,50 21,61 28 1.470.436
20/12/2011 19,83 20,96 +3,76% 19,83 20,96 20,47 20,51 20,96 15 746.909
19/12/2011 19,60 20,20 +3,06% 19,60 20,50 20,11 20,08 20,96 15 701.041
16/12/2011 21,00 19,60 -2,10% 19,60 21,00 20,13 19,52 20,99 13 676.673
15/12/2011 19,96 20,02 -1,23% 19,96 20,96 20,31 20,02 20,50 23 974.962
14/12/2011 20,66 20,27 -0,64% 20,02 20,80 20,48 20,02 20,86 7 317.567
13/12/2011 20,16 20,40 +2,31% 20,13 20,40 20,20 19,82 20,50 10 577.766
12/12/2011 19,80 19,94 -0,80% 19,80 19,98 19,88 19,70 20,10 9 439.382
9/12/2011 19,30 20,10 +2,24% 19,30 20,17 19,83 19,46 20,10 16 354.995
8/12/2011 20,00 19,66 -5,30% 19,66 20,00 19,91 19,45 20,04 14 444.058
7/12/2011 19,93 20,76 +2,72% 19,93 20,76 20,34 19,90 20,76 18 765.136
6/12/2011 20,31 20,21 -1,89% 19,95 20,31 20,10 19,73 20,27 11 627.297
5/12/2011 19,68 20,60 +2,18% 19,68 20,78 20,43 20,25 20,60 18 1.408.163
2/12/2011 20,80 20,16 +0,80% 19,75 20,80 20,16 19,41 20,24 16 1.355.139
1/12/2011 18,93 20,00 +10,74% 18,93 20,00 19,51 19,31 20,10 12 858.993
30/11/2011 18,09 18,06 -0,55% 18,06 18,99 18,31 18,05 18,99 12 911.831
29/11/2011 18,55 18,16 -2,99% 17,69 18,55 18,17 18,08 19,91 10 385.287
28/11/2011 18,55 18,72 +3,37% 18,55 18,90 18,83 18,27 18,99 6 233.614
25/11/2011 18,37 18,11 -2,37% 18,11 18,79 18,38 18,11 18,41 6 417.370
24/11/2011 18,70 18,55 -2,16% 18,50 18,70 18,53 18,01 18,87 13 552.257
23/11/2011 19,00 18,96 +1,39% 18,79 19,00 18,90 18,70 19,50 6 381.847
22/11/2011 19,30 18,70 -1,11% 18,70 19,30 18,79 18,70 19,98 3 124.020
21/11/2011 19,05 18,91 -1,97% 18,91 19,05 18,97 18,70 20,00 5 315.043
18/11/2011 19,41 19,29 -0,57% 19,20 20,29 19,46 19,05 20,30 15 1.125.361
17/11/2011 19,85 19,40 -3,72% 19,40 19,85 19,71 19,07 19,97 9 173.496
16/11/2011 20,01 20,15 +1,51% 20,01 20,15 20,09 19,90 20,30 7 498.278
14/11/2011 19,50 19,85 -0,75% 19,50 20,00 19,77 19,70 20,30 12 524.103
11/11/2011 20,00 20,00 -3,71% 20,00 20,17 20,01 19,70 20,15 10 508.466
10/11/2011 19,35 20,77 +9,37% 19,35 20,77 20,12 19,11 19,68 2 221.370
9/11/2011 18,70 18,99 -0,16% 18,70 19,02 18,99 18,81 18,99 12 742.678
8/11/2011 19,00 19,02 -1,19% 19,00 19,02 19,01 19,01 20,78 2 30.418
7/11/2011 18,70 19,25 +1,42% 18,70 19,25 18,88 18,75 19,20 8 309.634
4/11/2011 18,57 18,98 +1,44% 18,57 18,98 18,97 18,55 18,99 4 144.207
3/11/2011 18,77 18,71 -0,21% 18,40 18,77 18,63 18,26 18,70 11 442.514
1/11/2011 18,40 18,75 -1,21% 18,10 18,90 18,50 18,27 18,97 36 1.778.001
31/10/2011 18,40 18,98 +1,23% 17,81 18,98 18,30 18,38 18,98 25 1.456.772
28/10/2011 18,81 18,75 -3,40% 18,75 18,81 18,75 18,26 19,50 2 24.381
27/10/2011 18,72 19,41 +7,83% 18,72 19,41 18,84 18,26 19,41 6 399.571
26/10/2011 18,57 18,00 -3,64% 18,00 18,76 18,32 17,94 18,78 9 370.120
25/10/2011 18,76 18,68 -0,37% 18,10 18,76 18,57 18,05 18,68 11 804.170
24/10/2011 18,09 18,75 +4,22% 17,96 18,75 18,16 18,01 18,75 25 1.265.782
21/10/2011 17,89 17,99 +1,81% 17,89 18,06 17,97 17,56 18,76 8 461.597
20/10/2011 18,09 17,67 -2,38% 17,67 18,10 17,84 17,61 18,24 5 497.853
19/10/2011 17,99 18,10 -0,55% 17,99 18,10 18,03 18,01 18,10 8 587.817
18/10/2011 17,80 18,20 +3,35% 17,80 18,20 18,03 17,56 18,09 4 158.719
17/10/2011 18,20 17,61 -2,17% 17,61 18,30 17,74 17,61 17,99 4 134.896
14/10/2011 18,20 18,00 +1,12% 17,98 18,20 18,01 17,75 18,09 8 403.440
13/10/2011 18,00 17,80 -1,66% 17,80 18,00 17,92 17,80 18,07 2 78.880
11/10/2011 18,00 18,10 +1,17% 17,87 18,10 17,97 17,56 17,99 5 249.864
10/10/2011 17,90 17,89 -0,17% 17,89 18,00 17,90 17,73 17,89 3 75.181
7/10/2011 18,38 17,92 -4,58% 17,92 18,48 18,30 17,72 17,94 9 642.335
6/10/2011 17,89 18,78 +6,34% 17,87 18,78 18,00 17,77 18,78 20 1.013.902
5/10/2011 17,50 17,66 +1,49% 17,46 17,84 17,58 17,30 17,76 10 815.933
4/10/2011 17,30 17,40 0,00% 17,00 18,78 17,38 17,02 18,76 35 1.874.152
3/10/2011 17,02 17,40 -6,95% 17,01 17,40 17,18 17,24 17,60 6 354.052
30/9/2011 17,50 18,70 +6,80% 17,50 18,70 18,04 17,12 17,79 3 39.700
29/9/2011 17,50 17,51 +2,34% 17,50 18,79 17,64 17,11 18,78 8 302.575
28/9/2011 17,85 17,11 -3,66% 17,11 17,85 17,40 17,01 17,83 19 1.150.795
27/9/2011 17,78 17,76 +1,72% 17,24 18,21 17,92 17,52 18,43 23 1.536.276
26/9/2011 17,46 17,46 -1,41% 17,12 17,80 17,46 17,26 18,77 20 1.260.819
23/9/2011 17,70 17,71 -1,17% 17,45 17,88 17,73 17,16 18,09 13 576.535
22/9/2011 18,18 17,92 -5,13% 17,81 18,18 18,02 17,67 18,15 24 1.169.991
21/9/2011 19,10 18,89 +0,27% 18,89 19,10 18,98 18,53 19,39 4 227.850
20/9/2011 19,98 18,84 -0,42% 18,73 19,98 18,86 18,52 19,78 12 397.969
19/9/2011 19,19 18,92 -0,37% 18,28 19,19 18,95 18,31 19,30 5 521.140
16/9/2011 18,71 18,99 0,00% 18,50 18,99 18,76 18,30 19,98 11 671.790
15/9/2011 18,36 18,99 +0,96% 18,36 18,99 18,67 18,35 19,90 3 336.150
14/9/2011 18,55 18,81 +0,48% 18,45 18,81 18,57 18,50 18,99 6 299.295
13/9/2011 18,16 18,72 -0,79% 18,16 18,72 18,55 18,50 18,99 7 384.019
12/9/2011 18,94 18,87 +1,23% 18,25 19,11 18,77 18,64 19,18 17 774.616
9/9/2011 19,20 18,64 -2,87% 18,64 19,30 19,01 18,65 19,28 12 621.644
8/9/2011 19,41 19,19 +1,86% 19,19 19,63 19,41 19,12 19,48 22 1.344.750
6/9/2011 18,51 18,84 -1,41% 18,36 19,11 18,78 18,43 20,45 11 685.716
5/9/2011 18,38 19,11 +2,19% 18,38 19,11 18,78 18,53 19,11 6 248.026
2/9/2011 19,22 18,70 -3,36% 18,70 19,22 19,03 18,43 19,49 12 411.082
1/9/2011 20,50 19,35 -1,63% 19,12 20,50 19,85 19,35 20,68 22 1.206.042
31/8/2011 19,73 19,67 +4,07% 19,60 19,98 19,79 19,55 20,00 14 884.349
30/8/2011 18,60 18,90 +0,21% 18,31 18,90 18,60 18,44 19,90 8 507.936
29/8/2011 18,40 18,86 +4,84% 17,92 18,86 18,63 18,25 18,86 6 501.382
26/8/2011 18,11 17,99 -0,88% 17,94 18,25 18,12 17,80 19,00 10 402.382
25/8/2011 18,05 18,15 -0,11% 17,90 18,30 18,08 18,10 18,27 16 585.904
24/8/2011 18,20 18,17 -1,09% 17,91 18,29 18,18 18,00 18,20 13 252.775
23/8/2011 18,07 18,37 -0,43% 18,07 18,60 18,32 18,30 18,70 11 498.400
22/8/2011 18,46 18,45 +0,82% 18,39 19,77 18,53 18,02 18,50 9 411.553
19/8/2011 18,10 18,30 -0,27% 17,99 18,30 18,11 18,02 18,20 23 1.516.284
18/8/2011 18,20 18,35 -10,44% 18,20 19,99 18,77 18,11 18,79 3 368.048
17/8/2011 20,49 20,49 +9,87% 20,49 20,49 20,49 18,31 19,99 1 81.960
16/8/2011 18,98 18,65 -2,36% 18,59 19,00 18,89 18,54 20,48 12 741.993
15/8/2011 18,79 19,10 +2,74% 18,79 19,10 18,87 19,30 20,48 6 241.786
12/8/2011 18,86 18,59 -0,05% 18,59 18,86 18,68 18,33 19,96 4 100.924
11/8/2011 19,98 18,60 +3,28% 18,48 20,10 19,35 18,52 18,80 10 400.613
10/8/2011 18,00 18,01 -2,65% 17,86 19,03 18,36 18,00 18,80 12 758.296
9/8/2011 19,01 18,50 -2,58% 18,31 19,01 18,68 18,22 18,99 11 547.442
8/8/2011 18,00 18,99 -4,57% 17,80 18,99 18,22 17,80 19,50 20 1.133.608
5/8/2011 19,01 19,90 +3,86% 18,01 19,90 18,81 18,15 19,86 7 498.576
4/8/2011 19,01 19,16 -2,79% 19,01 19,98 19,61 19,30 19,44 14 963.172
3/8/2011 19,03 19,71 -1,60% 19,03 19,71 19,47 19,51 20,89 6 222.040
2/8/2011 21,30 20,03 -5,25% 20,01 21,30 20,47 19,80 20,37 33 1.815.957
1/8/2011 22,00 21,14 -2,63% 21,14 23,43 21,76 21,30 21,66 13 866.373
29/7/2011 21,52 21,71 -1,27% 21,16 21,89 21,39 21,60 21,80 8 410.771
28/7/2011 21,63 21,99 -2,22% 21,40 21,99 21,60 21,56 21,98 24 1.596.876
27/7/2011 22,40 22,49 -1,32% 21,90 22,89 22,13 21,26 22,49 18 1.331.270
26/7/2011 22,46 22,79 -0,87% 22,46 22,80 22,76 22,52 22,80 7 580.252
25/7/2011 22,64 22,99 +1,23% 22,62 23,10 22,90 22,66 22,99 11 771.890
22/7/2011 22,60 22,71 -5,30% 22,60 22,74 22,68 22,50 22,75 6 363.024
21/7/2011 22,93 23,98 +5,64% 22,50 23,99 23,08 22,51 23,98 20 983.307
20/7/2011 22,95 22,70 -0,61% 22,52 24,00 22,93 22,52 22,82 13 738.646
19/7/2011 22,01 22,84 +1,15% 22,01 22,85 22,57 22,01 24,00 13 487.614
18/7/2011 22,42 22,58 -2,25% 22,01 23,37 22,68 22,55 23,34 33 2.300.670
15/7/2011 23,28 23,10 -1,66% 22,80 23,30 23,17 22,80 23,11 12 535.423
14/7/2011 23,18 23,49 +1,21% 22,70 23,49 23,29 22,61 23,49 13 382.044
13/7/2011 22,57 23,21 +4,64% 22,57 23,50 23,29 23,20 23,49 31 1.961.515
12/7/2011 22,00 22,18 +0,59% 22,00 22,50 22,26 22,17 24,98 18 1.186.667
11/7/2011 22,70 22,05 -2,91% 22,05 23,79 22,73 22,09 23,50 8 334.162
8/7/2011 22,72 22,71 -1,48% 22,71 23,76 22,97 22,71 22,83 14 1.155.416
7/7/2011 23,31 23,05 -1,83% 22,98 23,45 23,21 23,15 24,00 27 1.252.428
6/7/2011 23,51 23,48 -0,51% 23,40 23,80 23,52 23,22 23,80 14 1.343.967
5/7/2011 23,33 23,60 -0,17% 23,33 23,60 23,42 23,44 23,81 11 1.201.538
4/7/2011 23,70 23,64 -1,21% 23,01 23,70 23,31 22,51 23,64 13 652.651
1/7/2011 24,31 23,93 -1,60% 23,93 25,45 24,36 23,90 24,31 24 2.091.785
30/6/2011 24,54 24,32 -0,73% 24,20 24,54 24,35 24,20 24,50 9 808.726
29/6/2011 24,03 24,50 +0,04% 24,03 24,50 24,17 24,05 24,50 18 570.429
28/6/2011 24,30 24,49 +0,37% 24,29 24,50 24,39 24,23 24,50 19 1.451.277
27/6/2011 24,40 24,40 +0,37% 24,31 24,40 24,36 24,30 24,57 6 433.739
24/6/2011 24,02 24,31 -1,58% 24,02 24,40 24,22 24,30 24,70 8 569.230
22/6/2011 25,00 24,70 -1,16% 24,51 25,00 24,73 24,20 24,99 10 526.939
21/6/2011 25,09 24,99 +2,84% 24,50 25,09 24,70 24,34 24,99 10 602.814
20/6/2011 24,58 24,30 -2,80% 24,04 24,58 24,26 24,04 24,85 16 512.275
17/6/2011 25,30 25,00 +3,22% 24,79 25,35 25,04 24,74 25,00 17 1.345.094
16/6/2011 24,49 24,22 +0,87% 24,22 25,26 24,79 24,22 25,91 13 894.088
15/6/2011 24,21 24,01 -1,60% 24,01 24,60 24,38 24,10 24,95 4 246.279
14/6/2011 24,60 24,40 -0,93% 24,40 24,99 24,70 24,50 24,99 6 466.911
13/6/2011 24,20 24,63 +2,54% 24,20 24,63 24,57 24,26 24,66 19 1.148.295
10/6/2011 24,02 24,02 -1,84% 24,02 24,17 24,07 24,00 24,38 15 1.054.483
9/6/2011 24,22 24,47 +0,62% 24,22 24,50 24,48 24,20 24,95 13 920.649
8/6/2011 24,40 24,32 -0,45% 24,32 24,98 24,53 24,32 24,49 9 799.925
7/6/2011 24,30 24,43 +0,12% 24,30 24,70 24,51 24,31 24,99 19 1.154.810
6/6/2011 24,00 24,40 -0,77% 24,00 24,42 24,29 24,10 24,46 6 702.182
3/6/2011 24,58 24,59 +0,78% 24,01 24,59 24,25 24,10 24,59 10 703.314
2/6/2011 24,29 24,40 -0,20% 24,29 24,40 24,30 24,23 24,56 3 43.755
1/6/2011 25,50 24,45 -4,12% 24,31 25,50 24,54 24,30 24,64 13 937.606
31/5/2011 24,82 25,50 +2,86% 24,36 25,50 24,58 24,40 24,60 31 1.570.996
30/5/2011 24,80 24,79 +0,65% 24,17 24,80 24,38 24,71 24,85 7 363.415
27/5/2011 24,00 24,63 -0,69% 24,00 24,80 24,57 24,44 24,84 17 1.405.971
26/5/2011 24,81 24,80 -1,55% 24,80 24,86 24,82 24,72 25,98 16 1.645.231
25/5/2011 23,01 25,19 +1,61% 23,01 25,19 24,04 24,72 25,19 4 364.587
24/5/2011 26,95 24,79 -2,78% 24,75 26,95 24,95 24,71 24,79 10 369.320
23/5/2011 25,50 25,50 -5,38% 25,50 25,50 25,50 24,56 25,09 1 127.500
20/5/2011 24,86 26,95 +7,80% 24,85 26,95 26,12 24,80 26,96 4 276.891
19/5/2011 25,10 25,00 -3,77% 24,76 25,10 24,89 24,71 25,20 3 253.900
18/5/2011 25,10 25,98 +4,59% 24,70 25,98 25,23 24,53 25,98 6 300.330
17/5/2011 24,80 24,84 -2,97% 24,80 24,84 24,82 24,70 26,76 3 81.936
16/5/2011 25,05 25,60 +1,47% 24,80 26,85 25,52 24,50 25,30 8 510.468
13/5/2011 25,20 25,23 -0,67% 25,20 25,44 25,27 25,22 25,43 9 406.894
12/5/2011 25,30 25,40 -0,78% 25,30 25,40 25,30 25,40 26,00 4 209.219
11/5/2011 25,54 25,60 -0,39% 25,33 25,60 25,44 25,30 25,60 18 1.307.893
10/5/2011 25,30 25,70 +2,39% 25,12 25,80 25,38 25,14 25,71 11 890.909
9/5/2011 25,10 25,10 +0,40% 24,81 25,19 24,96 24,80 25,10 38 2.943.733
6/5/2011 25,01 25,00 0,00% 25,00 25,01 25,00 24,99 25,49 3 245.097
5/5/2011 27,43 25,00 -3,10% 25,00 27,43 25,38 24,40 25,88 10 613.132
4/5/2011 25,90 25,80 +1,10% 25,50 25,90 25,70 25,03 27,43 15 1.205.482
3/5/2011 26,31 25,52 -5,45% 25,52 26,99 26,33 25,52 26,79 12 1.427.786
2/5/2011 28,97 26,99 +3,81% 26,30 28,97 26,78 26,15 26,99 19 1.267.314
29/4/2011 26,00 26,00 0,00% 26,00 26,33 26,05 26,00 26,16 24 867.553
28/4/2011 26,00 26,00 -1,66% 26,00 26,00 26,00 25,92 26,92 1 130.000
27/4/2011 27,15 26,44 -2,07% 26,22 27,15 26,60 26,37 26,75 38 1.203.061
26/4/2011 26,80 27,00 -1,10% 26,80 27,79 27,09 26,97 27,14 26 2.202.845
25/4/2011 27,10 27,30 +0,29% 26,67 27,63 27,29 27,02 27,98 12 835.214
20/4/2011 27,46 27,22 -2,44% 27,22 27,48 27,38 27,10 27,80 3 62.976
19/4/2011 27,54 27,90 +1,31% 27,54 27,90 27,61 28,00 28,99 8 299.048
18/4/2011 26,03 27,54 +1,92% 26,03 27,54 27,05 27,00 27,54 8 763.040
15/4/2011 26,52 27,02 +0,07% 26,43 27,02 26,68 26,41 28,00 6 545.335
14/4/2011 27,11 27,00 +0,93% 26,88 27,30 27,05 26,60 28,91 8 738.259
13/4/2011 27,00 26,75 -2,01% 26,75 27,21 27,04 26,05 28,10 12 1.067.046
12/4/2011 27,71 27,30 -1,80% 27,30 28,44 27,63 27,21 27,99 20 1.767.225
11/4/2011 28,25 27,80 -3,44% 27,72 28,98 27,98 27,80 28,08 30 2.350.312
8/4/2011 28,31 28,79 +2,46% 28,28 28,79 28,74 27,78 28,19 3 189.723
7/4/2011 28,99 28,10 -0,71% 27,93 28,99 28,31 28,15 28,97 16 1.030.721
6/4/2011 28,80 28,30 -1,22% 28,00 28,80 28,38 28,02 28,40 14 604.531
5/4/2011 28,65 28,65 +0,56% 28,65 28,65 28,65 28,56 28,85 1 197.685
4/4/2011 28,17 28,49 +2,67% 28,05 28,95 28,26 28,02 28,49 12 1.099.424
1/4/2011 27,64 27,75 +2,74% 27,62 27,75 27,69 27,70 27,80 11 715.079
31/3/2011 27,30 27,01 -0,70% 27,01 27,70 27,52 27,01 27,70 17 1.161.704
30/3/2011 27,35 27,20 -0,07% 27,00 27,43 27,29 27,00 27,30 9 895.428
29/3/2011 27,50 27,22 -0,29% 27,01 27,50 27,27 27,02 27,35 7 553.699
28/3/2011 27,45 27,30 -0,55% 27,29 27,50 27,38 27,06 27,37 30 2.702.855
25/3/2011 28,79 27,45 -1,96% 27,21 28,79 27,42 27,21 27,45 6 397.679
24/3/2011 27,41 28,00 -3,08% 27,30 28,00 27,45 27,15 28,33 10 875.820
23/3/2011 26,65 28,89 +7,28% 26,65 28,89 27,44 27,01 28,89 20 2.023.010
22/3/2011 26,74 26,93 +2,01% 26,00 26,95 26,73 26,62 27,00 11 971.225
21/3/2011 25,03 26,40 +1,54% 25,03 26,57 26,15 26,02 26,57 32 2.801.269
18/3/2011 26,06 26,00 -0,08% 25,12 27,36 26,16 25,70 26,40 18 1.025.772
17/3/2011 26,50 26,02 +2,32% 26,00 26,50 26,22 25,78 26,07 7 372.443
16/3/2011 26,42 25,43 -3,20% 25,43 26,57 26,26 25,43 26,55 21 1.460.083
15/3/2011 26,14 26,27 -1,20% 26,14 26,55 26,29 26,27 26,56 10 589.097
14/3/2011 25,78 26,59 +3,06% 25,72 26,59 26,06 25,40 26,59 21 1.537.589
11/3/2011 25,82 25,80 -0,08% 25,71 27,27 26,13 25,08 25,99 16 1.053.165
10/3/2011 26,21 25,82 -1,64% 25,82 26,28 26,09 25,82 26,35 13 842.868
9/3/2011 26,33 26,25 -0,64% 26,21 26,70 26,41 25,95 26,40 31 2.570.551
4/3/2011 26,45 26,42 -2,15% 26,30 26,49 26,38 26,02 26,42 13 1.306.225
3/3/2011 25,50 27,00 +1,47% 25,50 27,00 26,30 26,05 27,00 9 469.539
2/3/2011 26,29 26,61 +0,80% 26,29 27,27 26,49 26,00 26,61 12 1.427.880
1/3/2011 26,20 26,40 -2,15% 26,13 26,40 26,20 26,15 26,42 15 1.467.748
28/2/2011 26,44 26,98 +1,35% 26,07 26,98 26,25 26,18 26,98 26 2.219.750
25/2/2011 26,50 26,62 -0,26% 26,03 26,62 26,45 26,29 26,67 23 1.478.810
24/2/2011 25,90 26,69 +4,34% 25,90 26,69 26,51 26,06 26,81 10 331.378
23/2/2011 26,99 25,58 -2,33% 25,58 26,99 25,88 24,38 26,00 14 1.529.844
22/2/2011 25,89 26,19 +0,54% 25,19 26,76 25,92 25,31 25,81 7 523.609
21/2/2011 26,94 26,05 +0,12% 25,53 26,94 26,05 25,56 26,20 8 815.642
18/2/2011 26,03 26,02 -1,25% 25,99 26,03 26,01 25,60 26,00 9 106.670
17/2/2011 26,17 26,35 -1,64% 26,02 26,35 26,28 26,00 26,34 7 139.293
16/2/2011 26,81 26,79 +0,37% 26,56 26,81 26,73 26,33 26,80 7 631.353
15/2/2011 26,00 26,69 +2,10% 25,80 26,69 26,04 25,66 27,29 13 429.724
14/2/2011 25,09 26,14 +4,73% 25,09 26,14 25,54 25,23 26,00 53 4.251.185
11/2/2011 23,03 24,96 +2,34% 23,03 25,39 24,62 24,52 25,71 24 1.963.815
10/2/2011 24,30 24,39 +2,87% 23,70 24,50 24,27 24,01 24,78 7 489.770
9/2/2011 24,98 23,71 -4,16% 23,71 24,98 24,46 23,71 24,89 19 347.332
8/2/2011 23,91 24,74 -0,96% 23,91 24,77 24,40 24,51 24,97 5 586.565
7/2/2011 24,00 24,98 +4,08% 24,00 24,98 24,41 23,78 24,99 5 497.281
4/2/2011 24,60 24,00 -2,79% 24,00 24,60 24,29 23,52 24,85 7 517.470
3/2/2011 25,01 24,69 -4,93% 24,69 25,44 25,03 24,76 25,15 20 1.276.732
2/2/2011 25,72 25,97 +0,85% 25,60 25,97 25,80 25,01 25,97 5 116.140
1/2/2011 28,48 25,75 -7,61% 25,60 28,48 26,53 25,60 25,86 10 572.867
31/1/2011 26,26 27,87 -2,18% 25,36 27,87 25,98 25,56 27,87 10 914.427
28/1/2011 28,39 28,49 +10,43% 23,28 28,49 25,66 25,28 28,49 23 1.734.077
27/1/2011 27,00 25,80 -4,80% 25,53 27,00 26,43 25,80 26,49 18 1.276.913
26/1/2011 27,00 27,10 0,00% 26,62 27,10 26,98 26,56 27,19 8 375.160
24/1/2011 26,90 27,10 -0,33% 26,63 27,30 27,03 26,91 27,30 7 714.180
21/1/2011 23,00 27,19 +2,60% 23,00 27,19 26,08 26,66 27,19 12 1.017.441
20/1/2011 27,30 26,50 -3,67% 26,28 27,30 26,74 26,27 28,48 10 962.559
19/1/2011 27,03 27,51 -1,75% 27,03 27,51 27,31 27,03 27,51 3 349.664
18/1/2011 28,49 28,00 -1,20% 28,00 28,49 28,27 27,53 28,49 8 787.526
17/1/2011 28,34 28,34 -0,56% 28,18 28,34 28,27 28,00 28,49 8 757.760
14/1/2011 28,05 28,50 +2,52% 28,05 28,50 28,14 27,67 28,49 3 281.400
13/1/2011 28,00 27,80 -5,41% 27,80 29,14 28,01 27,30 29,14 12 848.833
12/1/2011 27,80 29,39 +5,61% 25,25 29,39 28,36 28,01 29,40 10 638.204
11/1/2011 28,35 27,83 -1,66% 27,27 28,35 27,94 27,70 29,15 9 617.623
10/1/2011 28,50 28,30 +0,11% 28,30 28,50 28,30 27,29 29,37 5 444.430
7/1/2011 28,85 28,27 -3,02% 28,25 29,14 28,50 28,27 28,56 28 1.510.585
6/1/2011 28,80 29,15 +0,93% 28,75 29,15 28,83 28,71 29,15 17 1.199.729
5/1/2011 29,14 28,88 0,00% 28,88 29,14 28,95 28,22 28,94 9 654.481
4/1/2011 29,96 28,88 +1,30% 28,64 29,96 29,17 28,83 28,88 13 916.089
3/1/2011 28,41 28,51 +0,42% 28,31 28,51 28,47 28,11 28,60 10 646.324
30/12/2010 27,95 28,39 +1,94% 27,95 28,39 28,27 27,70 28,40 7 647.581
29/12/2010 28,39 27,85 -0,04% 27,80 28,39 27,91 27,80 27,97 15 413.132
28/12/2010 27,44 27,86 -0,14% 27,44 28,30 27,90 27,51 28,19 10 800.870
27/12/2010 27,90 27,90 -1,73% 27,90 27,90 27,90 27,80 28,34 3 449.190
23/12/2010 27,02 28,39 +2,79% 27,02 28,39 27,73 27,35 28,39 14 1.167.437
22/12/2010 28,15 27,62 -2,23% 27,62 28,24 27,92 27,62 28,24 20 1.415.687
21/12/2010 27,75 28,25 +3,75% 27,75 28,46 28,17 28,11 28,39 20 1.583.258
20/12/2010 27,70 27,23 -1,91% 26,96 27,70 27,32 27,13 27,46 19 1.387.884
17/12/2010 27,08 27,76 +2,55% 26,71 27,76 27,14 26,71 27,76 12 722.091
16/12/2010 27,00 27,07 -0,18% 26,73 27,07 26,89 26,75 27,07 15 139.836
15/12/2010 27,10 27,12 +0,41% 26,96 28,90 27,35 27,00 27,75 21 1.302.255
14/12/2010 27,07 27,01 -1,39% 26,93 27,38 27,07 26,99 27,05 11 595.560
13/12/2010 27,00 27,39 +3,13% 27,00 27,49 27,15 27,04 27,39 10 928.554
10/12/2010 26,03 26,56 +0,15% 26,03 26,56 26,34 26,35 26,70 4 403.029
9/12/2010 26,33 26,52 +1,03% 26,30 26,70 26,54 26,37 26,67 28 2.744.816
8/12/2010 25,52 26,25 -0,27% 25,52 26,34 26,14 26,01 26,32 15 1.040.389
7/12/2010 25,56 26,32 +2,06% 25,56 26,32 26,07 25,77 26,32 11 1.072.499
6/12/2010 26,00 25,79 +1,02% 25,26 26,00 25,92 25,38 25,43 10 667.149
3/12/2010 26,98 25,53 -0,08% 25,50 26,98 25,96 25,11 26,04 12 874.909
2/12/2010 25,90 25,55 -2,11% 25,36 25,94 25,65 25,50 25,98 14 877.278
1/12/2010 25,00 26,10 -0,15% 25,00 26,10 25,73 25,71 26,11 18 1.230.081
30/11/2010 25,25 26,14 +3,12% 25,25 26,14 25,79 25,13 26,12 30 1.733.699
29/11/2010 25,85 25,35 -1,55% 25,35 26,47 25,76 25,65 26,02 14 1.032.202
26/11/2010 25,68 25,75 +1,06% 25,53 26,47 25,79 25,51 26,05 9 430.559
25/11/2010 27,86 25,48 -0,51% 25,48 27,86 26,82 25,02 25,74 7 192.864
24/11/2010 24,38 25,61 +1,63% 24,38 26,00 25,77 25,61 25,92 18 1.190.957
23/11/2010 25,90 25,20 -3,08% 25,20 26,95 25,58 24,93 25,30 17 974.991
22/11/2010 27,79 26,00 0,00% 25,84 27,79 26,12 25,12 26,25 13 982.167
19/11/2010 25,61 26,00 +4,59% 25,61 26,20 25,95 25,76 26,00 18 931.784
18/11/2010 25,29 24,86 -2,51% 24,51 26,36 25,28 24,80 25,49 7 697.470
17/11/2010 25,45 25,50 +2,78% 25,02 25,95 25,64 24,79 25,87 8 564.187
16/11/2010 25,18 24,81 -2,28% 24,78 26,97 25,52 24,50 25,45 8 794.156
12/11/2010 27,87 25,39 +1,16% 25,39 27,87 27,55 24,77 25,99 3 22.045
11/11/2010 25,90 25,10 -1,65% 24,01 27,30 25,15 24,05 25,97 10 495.627
10/11/2010 25,95 25,52 -3,08% 25,52 26,10 25,81 25,52 25,90 6 454.421
9/11/2010 26,08 26,33 -0,64% 25,99 26,37 26,25 25,59 26,33 11 711.405
8/11/2010 26,32 26,50 +1,96% 26,32 26,50 26,38 25,01 26,50 3 263.866
5/11/2010 24,50 25,99 -1,89% 24,50 25,99 25,51 25,30 25,99 14 752.679
4/11/2010 26,90 26,49 -1,52% 25,51 27,65 26,41 25,55 26,50 12 935.128
3/11/2010 26,00 26,90 +5,08% 26,00 26,99 26,86 26,54 26,90 12 515.793
1/11/2010 24,85 25,60 +1,67% 24,80 25,60 25,03 25,05 25,64 23 1.444.604
29/10/2010 24,65 25,18 +2,36% 24,65 25,19 24,99 24,82 25,18 10 674.991
28/10/2010 24,31 24,60 +1,19% 24,31 25,16 24,74 24,57 24,65 14 1.531.515
27/10/2010 24,76 24,31 -4,44% 24,31 24,76 24,57 24,89 25,17 8 555.408
26/10/2010 25,44 25,44 +1,80% 25,44 25,44 25,44 24,83 25,45 1 25.440
25/10/2010 24,92 24,99 +0,56% 24,34 24,99 24,79 24,04 25,15 17 1.223.346
22/10/2010 25,00 24,85 +3,46% 24,75 25,00 24,89 24,79 24,99 3 351.005
21/10/2010 24,52 24,02 -3,34% 24,02 24,80 24,32 24,04 25,45 19 736.936
20/10/2010 24,89 24,85 +3,41% 24,85 24,89 24,87 24,61 24,77 2 248.700
19/10/2010 24,72 24,03 -4,30% 24,03 25,00 24,76 24,03 25,17 13 805.014
18/10/2010 24,00 25,11 +0,44% 24,00 25,49 25,06 24,00 25,11 13 729.488
15/10/2010 24,80 25,00 -1,15% 24,01 25,44 24,82 24,61 25,40 9 682.691
14/10/2010 25,39 25,29 +0,76% 25,00 25,39 25,15 24,82 25,34 5 284.270
13/10/2010 25,06 25,10 +0,40% 24,75 25,10 24,92 24,83 25,32 16 770.539
11/10/2010 24,87 25,00 +2,29% 24,87 25,70 25,11 24,80 25,00 9 514.896
8/10/2010 24,38 24,44 -0,20% 24,38 24,96 24,66 24,50 25,05 37 2.183.224
7/10/2010 24,20 24,49 +3,25% 24,20 24,53 24,42 23,30 24,47 8 493.568
6/10/2010 23,75 23,72 +1,02% 23,43 24,00 23,87 23,71 24,10 17 1.204.590
5/10/2010 23,20 23,48 +3,89% 23,20 24,00 23,64 23,43 23,88 21 1.337.838
4/10/2010 22,60 22,60 +1,80% 22,51 22,60 22,58 22,22 22,79 5 413.265
1/10/2010 22,81 22,20 +3,79% 21,81 22,81 22,17 21,28 22,77 17 1.190.577
30/9/2010 21,78 21,39 -0,83% 21,39 21,98 21,63 21,03 21,86 11 609.994
29/9/2010 20,97 21,57 +1,70% 20,97 21,57 21,23 20,73 21,57 10 592.070
28/9/2010 21,00 21,21 +0,38% 21,00 21,21 21,10 21,07 21,21 4 327.099
27/9/2010 21,30 21,13 -0,05% 20,90 21,30 21,08 21,05 21,40 12 527.012
24/9/2010 21,10 21,14 +2,87% 20,02 21,14 20,69 20,71 21,14 19 1.117.317
23/9/2010 21,00 20,55 -2,65% 20,55 21,14 20,82 20,50 20,99 9 676.718
22/9/2010 21,00 21,11 +0,52% 21,00 21,11 21,03 20,50 21,15 2 134.609
21/9/2010 20,01 21,00 -0,05% 20,01 21,14 20,84 21,00 21,15 5 417.487
16/9/2010 20,94 21,01 -0,10% 20,94 21,10 21,06 21,01 21,19 3 149.544
15/9/2010 21,03 21,03 +0,14% 21,03 21,03 21,03 21,02 21,19 2 173.118
14/9/2010 22,00 21,00 -0,05% 21,00 22,00 21,20 20,52 21,43 5 135.700
13/9/2010 21,03 21,01 -4,37% 21,01 21,03 21,02 21,00 21,16 9 660.039
9/9/2010 20,00 21,97 +4,72% 20,00 21,97 20,85 21,10 21,68 8 498.478
8/9/2010 20,71 20,98 +1,50% 20,00 21,20 20,21 20,96 21,81 5 194.016
6/9/2010 21,23 20,67 -2,73% 20,67 21,23 20,86 20,67 21,23 5 183.618
3/9/2010 21,15 21,25 -0,14% 21,15 21,35 21,30 21,25 22,33 12 666.878
2/9/2010 21,25 21,28 +1,33% 21,04 21,28 21,19 21,03 21,28 9 532.119
1/9/2010 21,40 21,00 -2,28% 21,00 21,50 21,34 21,00 21,49 7 636.046
31/8/2010 21,49 21,49 +1,85% 21,49 21,49 21,49 20,59 21,49 6 315.903
30/8/2010 21,10 21,10 +2,88% 21,10 21,10 21,10 20,52 21,48 1 63.300
27/8/2010 21,28 20,51 -4,47% 20,51 21,53 21,24 20,52 21,65 12 669.254
26/8/2010 20,04 21,47 +2,73% 20,04 21,47 20,07 20,63 21,48 2 158.602
25/8/2010 21,01 20,90 -1,65% 20,51 21,01 20,81 20,55 21,14 6 435.004
24/8/2010 21,44 21,25 +0,43% 21,10 21,44 21,25 21,01 21,35 13 858.811
23/8/2010 21,42 21,16 +0,14% 21,15 21,42 21,18 21,16 21,39 6 434.250
20/8/2010 21,13 21,13 -1,72% 21,13 21,20 21,13 21,13 21,41 8 278.932
19/8/2010 21,49 21,50 +1,18% 21,04 21,50 21,42 21,35 21,60 11 452.049
18/8/2010 20,51 21,25 -0,23% 20,51 21,25 20,98 21,30 21,49 7 352.597
17/8/2010 21,00 21,30 +1,43% 21,00 21,30 21,12 21,20 21,33 4 399.207
16/8/2010 21,00 21,00 +0,43% 21,00 21,00 21,00 21,01 21,37 1 25.200
13/8/2010 21,10 20,91 +0,05% 20,91 21,25 21,14 20,84 21,23 22 1.031.692
12/8/2010 21,98 20,90 -0,48% 20,03 21,98 21,36 20,51 20,90 8 608.933
11/8/2010 20,99 21,00 0,00% 20,92 21,00 20,99 20,90 21,13 6 390.458
10/8/2010 21,12 21,00 -1,82% 20,88 21,12 21,02 20,95 21,08 7 624.392
9/8/2010 21,39 21,39 +1,13% 21,39 21,39 21,39 21,10 21,22 1 2.139
6/8/2010 21,01 21,15 +0,24% 21,00 21,15 21,01 20,62 21,14 5 267.612
5/8/2010 21,01 21,10 -0,42% 21,01 21,10 21,06 21,00 21,19 2 149.540
4/8/2010 20,99 21,19 +1,88% 20,99 21,20 21,12 20,28 21,20 12 951.397
3/8/2010 20,50 20,80 +0,58% 20,48 21,00 20,71 20,26 20,97 20 1.582.613
2/8/2010 20,45 20,68 +1,67% 20,31 20,72 20,56 20,31 20,67 13 658.257
30/7/2010 20,09 20,34 -1,21% 20,01 20,34 20,08 20,14 20,49 8 381.707
29/7/2010 19,75 20,59 -0,44% 19,75 20,59 20,28 20,03 20,79 18 1.044.759
28/7/2010 20,30 20,68 +1,22% 20,28 20,68 20,33 20,25 20,68 5 138.258
27/7/2010 20,50 20,43 +0,99% 20,30 20,79 20,55 20,01 20,66 10 530.231
26/7/2010 20,51 20,23 -0,34% 20,23 20,69 20,43 20,26 20,58 11 541.519
23/7/2010 20,80 20,30 -2,40% 20,11 20,80 20,56 20,11 20,30 8 217.475
22/7/2010 20,50 20,80 +0,24% 20,38 20,80 20,55 20,50 20,79 13 667.591
21/7/2010 20,20 20,75 +1,22% 20,20 20,75 20,38 20,16 20,79 13 870.361
20/7/2010 20,50 20,50 +2,50% 20,14 20,50 20,14 19,55 20,30 4 203.487
19/7/2010 20,13 20,00 +0,86% 19,26 20,25 20,18 20,04 20,15 10 621.666
16/7/2010 19,83 19,83 -1,34% 19,69 19,83 19,74 19,50 19,89 19 488.885
15/7/2010 19,99 20,10 +0,50% 19,99 20,10 20,00 19,80 20,10 7 392.872
14/7/2010 19,50 20,00 +0,10% 19,50 20,00 19,93 19,81 20,08 26 1.216.333
13/7/2010 19,79 19,98 +2,83% 19,52 19,98 19,79 19,53 19,90 17 975.466
12/7/2010 19,66 19,43 -0,61% 19,43 19,80 19,61 18,61 19,78 12 805.392
8/7/2010 19,20 19,55 +0,21% 19,20 19,55 19,48 19,43 19,59 19 917.898
7/7/2010 18,90 19,51 +2,96% 18,90 19,52 19,31 18,82 19,51 23 946.406
6/7/2010 18,90 18,95 +1,61% 18,90 18,95 18,92 18,50 18,93 6 134.340
5/7/2010 18,30 18,65 -1,79% 18,30 18,72 18,54 18,27 18,65 13 461.758
2/7/2010 19,00 18,99 +2,76% 18,32 19,00 18,95 18,32 18,90 4 375.262
1/7/2010 18,24 18,48 -0,65% 18,24 18,56 18,37 18,25 18,48 7 321.195
30/6/2010 18,01 18,60 +0,11% 17,02 18,64 18,13 18,08 18,93 12 605.778
29/6/2010 18,35 18,58 -1,85% 18,03 18,58 18,20 18,18 18,57 28 200.208
28/6/2010 18,90 18,93 -0,32% 18,70 18,93 18,84 18,65 18,93 6 473.114
25/6/2010 18,57 18,99 +0,11% 18,57 18,99 18,86 18,23 18,99 11 722.785
24/6/2010 18,10 18,97 +4,86% 18,10 18,97 18,57 18,26 18,97 4 361.932
23/6/2010 18,26 18,09 -2,79% 18,09 18,65 18,49 18,09 18,99 9 359.703
22/6/2010 19,00 18,61 -2,00% 18,01 19,00 18,46 18,04 18,61 6 376.683
21/6/2010 18,05 18,99 +0,85% 17,71 18,99 18,13 17,90 18,99 13 747.124
18/6/2010 17,80 18,83 +2,78% 17,80 18,83 18,50 18,02 18,80 10 344.240
17/6/2010 18,43 18,32 -1,35% 18,11 18,43 18,27 18,10 18,96 9 405.677
16/6/2010 18,40 18,57 +0,81% 18,40 18,57 18,40 18,03 18,66 3 86.511
15/6/2010 18,99 18,42 -2,95% 18,00 18,99 18,26 18,22 18,63 13 730.778
14/6/2010 18,88 18,98 +0,05% 18,03 18,98 18,59 18,03 18,98 6 239.934
11/6/2010 18,65 18,97 +2,54% 18,65 18,97 18,79 18,50 18,96 2 28.199
10/6/2010 18,50 18,50 -2,12% 18,50 18,50 18,50 18,25 19,18 2 25.900
9/6/2010 19,30 18,90 -0,21% 18,83 19,30 18,98 18,86 19,30 4 182.233
8/6/2010 18,00 18,94 -2,82% 18,00 19,50 18,56 18,51 18,94 8 439.954
7/6/2010 18,99 19,49 +1,19% 18,01 19,49 19,46 18,01 19,49 7 182.977
4/6/2010 19,09 19,26 +1,42% 18,24 19,26 18,86 18,35 19,26 11 493.106
2/6/2010 18,51 18,99 0,00% 18,01 18,99 18,68 18,33 18,99 15 693.051
1/6/2010 18,58 18,99 +3,21% 17,55 18,99 18,45 18,38 18,98 18 1.139.861
28/5/2010 18,61 18,40 -1,29% 18,40 18,61 18,48 18,25 18,90 6 120.170
27/5/2010 18,08 18,64 +3,56% 18,08 18,68 18,59 18,27 18,66 3 128.272
26/5/2010 18,26 18,00 -2,65% 17,10 18,95 18,11 17,45 18,00 42 1.936.759
25/5/2010 18,49 18,49 +5,36% 18,49 18,49 18,49 18,00 18,49 1 24.037
24/5/2010 18,67 17,55 -2,77% 17,55 18,67 17,83 17,55 18,77 2 213.960
21/5/2010 18,00 18,05 0,00% 18,00 18,05 18,02 17,52 18,48 2 36.050
20/5/2010 18,80 18,05 -1,37% 17,62 18,80 18,15 17,56 18,29 10 675.469
19/5/2010 18,05 18,30 -2,87% 18,00 18,30 18,07 17,61 18,20 9 394.675
18/5/2010 18,75 18,84 +2,95% 18,02 18,84 18,41 18,01 18,84 19 637.085
17/5/2010 18,16 18,30 +1,55% 17,61 18,62 18,29 18,13 18,58 10 523.275
14/5/2010 19,24 18,02 -6,34% 18,02 19,24 18,51 18,06 18,68 17 987.875
13/5/2010 18,53 19,24 -0,26% 18,53 19,24 18,97 18,75 19,24 16 890.944
12/5/2010 18,96 19,29 +2,61% 18,96 19,35 19,14 18,72 19,29 16 737.017
11/5/2010 18,50 18,80 +3,30% 18,50 18,80 18,75 18,25 18,96 7 440.207
10/5/2010 18,20 18,20 0,00% 18,20 18,20 18,20 18,00 18,54 2 56.287
7/5/2010 18,20 18,20 +3,94% 18,20 18,20 18,20 17,50 18,97 1 36.400
6/5/2010 18,60 17,51 -5,40% 17,51 18,70 18,29 17,56 19,35 5 276.220
5/5/2010 18,94 18,51 -2,22% 18,51 19,89 19,23 18,51 19,20 16 665.580
4/5/2010 18,65 18,93 +1,72% 18,45 18,93 18,50 17,56 18,93 7 407.155
3/5/2010 17,94 18,61 +1,69% 17,94 18,70 18,49 18,02 18,61 10 539.926
30/4/2010 17,73 18,30 +1,10% 17,51 18,31 17,73 17,50 18,20 13 532.025
29/4/2010 17,65 18,10 +3,49% 17,65 18,10 17,65 17,50 17,80 2 90.060
28/4/2010 17,60 17,49 -0,63% 17,02 17,60 17,23 17,05 18,15 6 287.854
27/4/2010 18,17 17,60 -0,68% 17,04 18,17 17,23 17,25 17,60 5 241.331
23/4/2010 17,51 17,72 +0,91% 17,50 17,72 17,57 17,51 17,72 7 546.594
22/4/2010 17,64 17,56 +0,06% 17,56 17,70 17,67 17,55 18,13 5 282.820
20/4/2010 17,76 17,55 -1,29% 17,55 17,76 17,71 17,55 18,10 8 599.133
19/4/2010 17,90 17,78 +4,53% 17,47 17,90 17,68 17,55 18,00 8 453.270
16/4/2010 17,70 17,01 -4,17% 17,01 17,70 17,47 17,02 17,88 5 160.745
15/4/2010 17,75 17,75 +1,49% 17,75 17,75 17,75 17,09 17,90 1 35.500
14/4/2010 17,50 17,49 -0,06% 17,49 17,50 17,49 17,03 17,90 4 48.990
13/4/2010 17,50 17,50 -0,34% 17,50 17,50 17,50 17,60 17,90 1 56.000
12/4/2010 17,55 17,56 +0,34% 17,40 17,89 17,51 17,70 17,90 5 301.291
9/4/2010 17,55 17,50 -1,13% 17,50 17,55 17,54 17,40 17,89 4 92.721
8/4/2010 17,50 17,70 +1,09% 17,50 17,70 17,68 17,53 17,63 5 168.862
7/4/2010 17,60 17,51 -1,07% 17,51 17,60 17,58 17,50 17,89 2 130.141
6/4/2010 17,70 17,70 -4,27% 17,70 17,70 17,70 17,52 17,69 1 35.400
5/4/2010 17,80 18,49 +3,82% 17,80 18,49 18,00 17,50 18,50 5 333.316
1/4/2010 18,12 17,81 +0,11% 17,81 18,12 17,83 17,80 18,12 4 255.064
31/3/2010 17,69 17,79 -1,22% 17,69 18,30 17,87 17,80 18,30 6 198.418
30/3/2010 17,70 18,01 +0,90% 17,70 18,05 17,92 17,70 18,28 7 347.926
29/3/2010 18,05 17,85 -0,45% 17,85 18,05 18,00 17,85 17,94 3 149.455
26/3/2010 17,90 17,93 +0,22% 17,61 18,00 17,95 17,62 17,93 9 493.817
25/3/2010 16,87 17,89 +3,17% 16,87 17,89 17,36 17,39 17,88 4 203.193
24/3/2010 17,60 17,34 -0,97% 17,01 17,89 17,34 17,31 17,89 15 749.372
23/3/2010 17,40 17,51 +0,06% 17,40 17,51 17,44 17,21 17,90 4 155.254
22/3/2010 17,00 17,50 -2,78% 17,00 17,60 17,36 17,01 17,99 4 54.210
19/3/2010 17,80 18,00 0,00% 17,40 18,00 17,54 17,20 18,00 8 273.682
18/3/2010 17,72 18,00 0,00% 17,72 18,00 17,85 17,71 18,00 4 205.350
16/3/2010 17,70 18,00 +0,28% 17,70 18,00 17,89 17,55 18,00 7 431.344
15/3/2010 17,80 17,95 +0,96% 17,80 17,95 17,87 17,75 17,80 4 172.345
12/3/2010 18,26 17,78 -2,84% 17,78 18,65 18,15 17,91 18,65 19 884.471
11/3/2010 18,45 18,30 -0,60% 18,30 18,45 18,31 18,17 18,70 5 338.184
10/3/2010 18,95 18,41 -0,97% 18,21 18,95 18,59 18,25 18,59 6 312.491
9/3/2010 18,30 18,59 +0,49% 18,00 18,59 18,46 18,05 18,84 6 291.762
8/3/2010 18,79 18,50 +2,49% 18,50 18,79 18,58 18,16 18,75 6 284.309
5/3/2010 18,75 18,05 -2,90% 18,05 18,75 18,46 17,72 19,98 10 341.568
4/3/2010 18,31 18,59 +0,49% 17,90 18,59 18,26 17,91 18,59 19 920.540
3/3/2010 18,59 18,50 -0,32% 18,05 18,59 18,45 18,00 18,56 11 437.292
2/3/2010 18,70 18,56 -0,48% 18,56 18,70 18,64 18,17 18,73 11 606.282
1/3/2010 17,11 18,65 +3,67% 17,11 18,80 18,40 18,65 18,99 34 1.599.664
26/2/2010 17,70 17,99 -0,61% 17,70 17,99 17,91 17,69 17,99 2 75.239
25/2/2010 17,52 18,10 -3,57% 17,52 18,10 17,66 17,80 18,10 4 263.222
24/2/2010 17,69 18,77 +7,13% 17,55 18,78 18,14 17,51 18,75 4 337.407
23/2/2010 17,95 17,52 -2,18% 17,52 18,76 18,26 17,52 18,51 15 809.201
22/2/2010 18,60 17,91 +0,56% 17,90 18,60 18,19 17,95 18,10 9 493.198
19/2/2010 18,00 17,81 +0,06% 17,81 18,00 17,83 17,80 18,79 2 137.308
18/2/2010 17,95 17,80 -0,56% 17,80 17,95 17,81 17,65 18,77 3 69.408
17/2/2010 19,00 17,90 -5,24% 17,90 19,00 18,22 17,50 18,17 7 541.087
12/2/2010 18,89 18,89 +6,66% 18,89 18,89 18,89 17,51 18,78 1 94.450
11/2/2010 17,92 17,71 -0,06% 17,59 18,49 17,79 17,56 18,49 12 683.443
10/2/2010 18,30 17,72 -2,10% 17,72 18,69 18,15 17,72 18,70 18 940.308
9/2/2010 18,00 18,10 +0,56% 18,00 20,00 18,70 18,00 19,10 8 286.230
8/2/2010 17,99 18,00 +0,06% 17,60 18,00 17,96 17,60 18,00 10 343.396
5/2/2010 18,50 17,99 -2,81% 17,99 18,50 18,06 17,50 18,29 10 511.204
4/2/2010 19,00 18,51 -3,09% 18,51 19,00 18,90 18,50 18,95 4 264.720
3/2/2010 18,10 19,10 -0,47% 18,10 19,10 18,45 18,52 19,09 4 79.360
2/2/2010 19,00 19,19 +5,73% 19,00 19,19 19,09 18,60 19,19 5 287.414
1/2/2010 18,50 18,15 -2,10% 18,15 19,05 18,72 18,15 19,20 10 645.880
29/1/2010 18,76 18,54 +2,77% 18,54 20,36 19,12 18,65 20,36 7 457.123
28/1/2010 18,04 18,04 -3,63% 18,04 18,04 18,04 18,68 19,29 2 124.476
27/1/2010 19,34 18,72 -2,50% 18,72 19,40 19,00 18,83 19,24 9 435.319
26/1/2010 17,05 19,20 -2,54% 17,05 19,20 18,14 19,01 19,30 6 201.453
22/1/2010 19,37 19,70 +0,05% 19,00 19,70 19,36 19,01 19,80 9 532.487
21/1/2010 19,91 19,69 -4,88% 19,07 20,14 19,65 19,15 19,71 11 593.495
20/1/2010 20,13 20,70 +3,50% 19,86 20,70 20,19 19,85 20,70 4 290.799
19/1/2010 21,09 20,00 -3,61% 20,00 21,10 20,56 20,11 20,69 7 631.402
15/1/2010 20,80 20,75 -1,28% 20,75 21,50 21,13 20,75 21,19 11 431.152
14/1/2010 22,98 21,02 -7,85% 21,02 23,00 22,70 20,90 21,01 6 415.204
13/1/2010 20,70 22,81 +8,88% 20,70 22,81 21,51 20,20 22,81 10 380.831
12/1/2010 21,00 20,95 -1,27% 20,95 21,00 20,98 20,95 21,00 2 37.770
11/1/2010 21,22 21,22 +5,05% 21,22 21,30 21,24 21,22 21,30 6 216.676
8/1/2010 20,80 20,20 -2,88% 20,20 21,10 20,73 20,20 20,99 7 379.500
7/1/2010 20,21 20,80 +1,12% 20,21 20,80 20,66 20,80 21,09 7 702.462
6/1/2010 20,65 20,57 +3,84% 19,71 20,65 20,43 20,00 20,59 21 1.555.212
5/1/2010 20,60 19,81 -3,79% 19,81 20,80 20,33 19,81 20,65 22 1.087.832
4/1/2010 20,10 20,59 +2,80% 19,51 20,60 20,38 20,25 20,59 13 628.305
30/12/2009 20,00 20,03 -0,35% 19,59 20,03 19,89 19,31 20,00 6 383.934
28/12/2009 19,95 20,10 +1,01% 19,95 20,38 20,03 19,81 20,05 4 166.258
23/12/2009 19,90 19,90 -0,70% 19,90 19,90 19,90 19,22 19,97 1 81.590
22/12/2009 19,11 20,04 +4,87% 19,11 20,04 19,59 19,82 20,07 4 199.913
21/12/2009 19,11 19,11 -3,92% 19,11 19,75 19,17 19,91 19,99 5 341.310
18/12/2009 19,99 19,89 -0,55% 19,22 19,99 19,91 19,88 19,99 3 145.365
17/12/2009 19,88 20,00 +0,60% 19,63 20,00 19,82 19,15 20,00 8 734.368
16/12/2009 19,95 19,88 -0,35% 19,88 20,06 19,98 19,12 19,99 11 889.367
15/12/2009 19,90 19,95 0,00% 19,90 19,95 19,94 19,63 20,01 3 201.740
14/12/2009 19,90 19,95 +1,73% 19,77 20,14 19,98 19,55 19,99 14 982.618
11/12/2009 19,61 19,61 -1,46% 19,61 19,61 19,61 19,61 19,93 1 184.334
10/12/2009 19,72 19,90 +0,91% 19,53 19,90 19,64 19,53 19,90 5 247.557
9/12/2009 19,80 19,72 +0,87% 19,39 19,94 19,71 19,38 19,72 4 364.653
8/12/2009 19,70 19,55 -2,10% 19,02 19,70 19,33 19,11 19,48 8 458.668
7/12/2009 19,67 19,97 +2,15% 19,67 19,97 19,81 19,22 19,98 4 289.282
4/12/2009 18,62 19,55 +1,14% 18,62 20,97 19,82 19,40 19,99 9 707.618
3/12/2009 19,51 19,33 +0,94% 19,33 19,71 19,53 19,21 19,50 18 707.028
2/12/2009 19,32 19,15 +0,74% 19,15 19,50 19,38 19,15 19,50 13 692.094
1/12/2009 19,20 19,01 -0,99% 18,01 19,35 19,23 18,71 19,37 13 446.244
30/11/2009 18,51 19,20 +0,73% 18,51 19,20 18,94 18,61 19,20 8 493.537
27/11/2009 18,90 19,06 +0,79% 18,01 19,06 18,77 18,51 19,05 8 600.460
26/11/2009 18,91 18,91 -3,47% 18,91 18,91 18,91 18,78 19,54 3 162.610
25/11/2009 19,06 19,59 +3,93% 18,81 19,99 19,06 18,80 19,59 16 1.116.813
24/11/2009 19,23 18,85 -0,42% 18,85 19,23 19,20 18,86 19,24 4 67.223
23/11/2009 19,00 18,93 -1,71% 18,33 19,50 18,88 18,91 18,93 17 855.765
19/11/2009 19,22 19,26 -0,36% 19,22 19,31 19,25 19,26 19,38 4 327.295
18/11/2009 19,25 19,33 +1,63% 19,01 19,33 19,19 19,00 19,33 12 579.629
17/11/2009 19,23 19,02 -1,45% 18,96 19,23 19,07 18,98 19,22 8 263.294
16/11/2009 18,75 19,30 +2,28% 18,75 19,30 19,01 19,02 19,39 15 890.100
13/11/2009 18,79 18,87 -0,11% 18,70 18,95 18,78 18,51 18,94 5 199.155
12/11/2009 18,65 18,89 +0,75% 18,40 18,89 18,64 18,40 18,88 6 201.394
11/11/2009 18,55 18,75 -0,69% 18,55 18,75 18,65 18,50 18,93 9 606.318
10/11/2009 18,50 18,88 -1,10% 18,34 18,88 18,69 18,88 18,89 11 682.732
9/11/2009 19,00 19,09 +0,74% 18,98 19,09 19,01 18,50 18,94 6 500.191
6/11/2009 19,10 18,95 +3,55% 17,00 19,10 18,39 17,61 18,95 12 528.212
5/11/2009 18,00 18,30 -1,61% 17,01 18,30 17,97 18,30 18,99 7 273.781
4/11/2009 18,03 18,60 -2,36% 18,03 18,60 18,29 18,25 18,57 6 420.803
3/11/2009 18,29 19,05 +4,38% 18,13 19,05 18,32 17,61 19,05 12 791.792
30/10/2009 18,95 18,25 -3,18% 17,33 19,10 18,40 18,01 18,59 18 782.062
29/10/2009 17,75 18,85 +6,68% 17,70 18,85 18,66 18,57 18,85 14 625.339
28/10/2009 18,19 17,67 -2,38% 17,38 18,19 17,73 17,25 17,67 12 450.585
27/10/2009 18,16 18,10 -2,16% 18,10 18,16 18,10 18,06 18,55 3 162.972
26/10/2009 18,80 18,50 +0,54% 18,50 18,80 18,79 18,06 18,59 3 133.450
23/10/2009 19,20 18,40 -0,59% 18,05 19,24 18,73 18,06 18,40 13 547.134
22/10/2009 18,05 18,51 -3,54% 18,05 18,90 18,80 18,51 19,10 5 191.842
21/10/2009 18,55 19,19 +3,45% 18,55 19,19 18,85 18,75 18,81 12 482.664
20/10/2009 19,19 18,55 -3,39% 18,55 19,19 18,76 18,55 19,09 21 1.221.587
19/10/2009 19,00 19,20 +0,52% 19,00 19,20 19,12 19,08 19,20 9 497.241
16/10/2009 19,02 19,10 0,00% 19,02 19,10 19,05 18,83 19,19 4 293.471
15/10/2009 18,07 19,10 +2,41% 18,07 19,19 18,93 18,75 19,19 20 1.031.695
14/10/2009 18,80 18,65 +0,65% 18,24 18,92 18,56 18,65 18,90 21 1.201.532
13/10/2009 19,10 18,53 -3,39% 18,53 19,18 18,84 18,50 18,87 14 579.899
9/10/2009 19,10 19,18 +2,08% 18,99 19,20 19,13 18,85 19,18 10 696.459
8/10/2009 19,00 18,79 -1,11% 17,58 19,13 18,81 18,61 19,14 9 555.050
7/10/2009 18,49 19,00 +1,12% 17,52 19,00 18,43 17,79 19,00 15 691.316
6/10/2009 18,50 18,79 +1,73% 18,50 19,00 18,70 18,35 18,78 22 1.198.984
5/10/2009 17,52 18,47 +2,27% 17,52 18,50 18,35 18,21 18,48 19 816.729
2/10/2009 17,72 18,06 +1,92% 17,72 18,15 18,02 18,06 18,09 6 151.432
1/10/2009 17,88 17,72 -3,12% 17,72 18,00 17,83 17,71 18,28 17 1.137.907
30/9/2009 18,29 18,29 +0,05% 17,99 18,29 18,08 17,98 18,29 10 343.693
29/9/2009 17,90 18,28 +2,07% 17,90 18,28 18,09 17,87 18,28 8 452.400
25/9/2009 18,35 17,91 -2,61% 17,91 18,35 18,26 17,52 17,99 2 195.465
24/9/2009 18,05 18,39 +2,45% 17,51 18,39 18,07 17,52 18,40 3 12.649
23/9/2009 17,95 17,95 -1,59% 17,95 18,00 17,97 17,52 18,38 6 195.817
22/9/2009 17,97 18,24 +0,77% 17,85 18,24 17,97 18,05 18,24 13 793.776
21/9/2009 18,35 18,10 +0,56% 17,91 18,35 18,05 18,10 18,18 11 601.489
18/9/2009 15,60 18,00 0,00% 15,60 18,20 17,02 17,91 18,20 10 368.830
17/9/2009 18,05 18,00 -1,10% 17,98 18,41 18,20 17,56 18,35 23 1.112.477
16/9/2009 17,50 18,20 +1,51% 17,50 18,20 17,98 17,33 18,30 22 972.768
15/9/2009 17,63 17,93 +1,59% 17,52 17,93 17,66 17,53 17,93 13 535.144
14/9/2009 17,58 17,65 +0,74% 17,50 17,71 17,59 17,21 17,74 9 376.600
11/9/2009 17,52 17,52 +0,63% 17,52 17,52 17,52 17,53 18,04 2 56.160
10/9/2009 17,65 17,41 -0,51% 17,41 18,08 17,69 17,41 18,08 12 601.719
9/9/2009 16,90 17,50 +1,16% 15,60 18,19 17,43 17,44 17,50 20 950.454
8/9/2009 16,75 17,30 +0,76% 16,75 17,30 16,99 17,10 17,30 17 573.525
4/9/2009 17,30 17,17 +0,82% 17,17 17,43 17,24 17,16 17,91 8 375.221
3/9/2009 17,20 17,03 -0,47% 17,03 17,55 17,27 17,16 17,55 12 669.822
2/9/2009 17,00 17,11 +2,46% 16,78 17,11 16,93 16,93 17,48 10 811.197
1/9/2009 17,22 16,70 -3,19% 16,70 17,23 17,03 16,75 17,54 25 1.177.143
31/8/2009 17,65 17,25 -1,48% 17,25 17,65 17,28 17,24 17,30 17 772.271
28/8/2009 17,43 17,51 +0,06% 17,43 17,55 17,52 17,50 17,74 5 220.862
27/8/2009 18,01 17,50 -2,78% 17,50 18,28 17,79 17,52 17,63 24 991.196
26/8/2009 17,50 18,00 +2,56% 17,50 18,09 17,94 17,84 18,00 26 1.211.074
25/8/2009 18,00 17,55 -2,23% 17,45 19,13 18,03 17,57 17,88 73 3.463.198
24/8/2009 16,11 17,95 +12,19% 16,11 19,00 17,59 17,48 17,96 119 5.425.709
21/8/2009 16,52 16,00 0,00% 15,87 17,20 16,21 16,00 16,33 40 1.899.016
20/8/2009 16,50 16,00 -3,03% 16,00 16,50 16,23 16,54 16,55 4 157.432
19/8/2009 16,49 16,50 -2,88% 16,42 17,21 16,68 16,50 17,22 11 373.660
18/8/2009 16,46 16,99 +3,47% 16,46 16,99 16,47 16,46 17,20 14 186.212
17/8/2009 16,80 16,42 -3,41% 16,42 16,99 16,56 16,42 17,05 12 240.162
14/8/2009 16,68 17,00 +2,78% 16,50 17,00 16,61 16,56 17,03 10 291.346
13/8/2009 17,00 16,54 -0,12% 16,52 17,24 16,77 16,65 17,23 14 565.176
12/8/2009 16,70 16,56 -4,22% 16,56 16,90 16,72 16,60 17,28 9 316.135
11/8/2009 16,90 17,29 +2,31% 16,60 17,29 16,82 16,55 17,29 16 717.162
10/8/2009 17,40 16,90 -3,43% 16,86 17,50 17,10 17,00 17,47 21 735.038
7/8/2009 17,40 17,50 +1,16% 17,30 17,50 17,39 17,45 17,50 6 347.940
6/8/2009 17,90 17,30 -3,84% 17,30 18,00 17,71 17,30 17,36 30 1.820.050
5/8/2009 16,50 17,99 +7,08% 16,40 18,40 17,26 17,60 17,98 17 863.051
4/8/2009 17,00 16,80 -1,00% 16,80 17,77 17,33 16,25 17,49 7 305.047
3/8/2009 16,85 16,97 +1,43% 16,70 17,89 17,42 16,97 17,89 12 407.773
31/7/2009 16,30 16,73 +2,64% 16,30 17,49 16,66 16,71 17,49 13 669.816
30/7/2009 16,10 16,30 +1,88% 16,10 16,30 16,22 16,05 16,41 9 246.603
29/7/2009 16,00 16,00 +3,56% 16,00 16,00 16,00 15,50 16,00 1 8.000
28/7/2009 15,49 15,45 0,00% 15,33 15,70 15,46 15,26 15,70 10 312.484
27/7/2009 15,40 15,45 -0,96% 15,40 15,50 15,42 15,41 15,75 8 350.085
24/7/2009 15,85 15,60 -2,01% 15,50 15,86 15,72 15,50 15,84 7 249.978
23/7/2009 15,54 15,92 -1,73% 15,30 15,92 15,54 15,71 15,93 8 348.380
22/7/2009 15,95 16,20 +3,71% 15,95 16,20 16,11 15,72 16,20 6 143.505
21/7/2009 16,09 15,62 -2,38% 15,62 16,22 15,90 15,61 15,98 11 489.493
20/7/2009 16,04 16,00 -1,05% 15,99 16,15 16,08 16,00 16,20 9 276.892
17/7/2009 15,98 16,17 +0,50% 15,98 16,17 16,15 15,80 16,05 3 85.645
16/7/2009 16,00 16,09 +2,03% 15,84 16,09 16,01 15,61 15,97 4 48.058
15/7/2009 16,31 15,77 -0,82% 15,77 16,31 15,96 15,77 16,13 9 311.325
14/7/2009 16,14 15,90 -1,18% 15,75 16,20 16,01 15,57 16,05 7 288.327
13/7/2009 16,25 16,09 +1,26% 15,55 16,25 15,96 15,59 16,19 10 611.597
10/7/2009 15,81 15,89 -0,69% 15,81 16,29 16,07 15,89 16,18 11 302.334
8/7/2009 15,70 16,00 +0,31% 15,70 16,00 15,95 15,57 16,10 6 245.736
7/7/2009 16,00 15,95 +1,08% 15,81 16,00 15,89 15,57 15,89 6 198.724
6/7/2009 15,78 15,78 -0,50% 15,78 15,78 15,78 15,78 15,97 3 12.624
3/7/2009 16,00 15,86 -0,56% 15,65 16,00 15,82 15,63 15,90 16 533.552
2/7/2009 16,29 15,95 +1,21% 15,85 16,30 16,03 15,80 15,90 14 862.534
1/7/2009 16,00 15,76 +2,01% 15,61 16,01 15,75 15,75 15,76 30 1.295.742
30/6/2009 15,25 15,45 +5,03% 15,25 15,74 15,40 15,25 15,45 19 914.563
29/6/2009 14,80 14,71 -2,19% 14,71 15,07 14,95 14,61 15,14 6 249.811
26/6/2009 15,00 15,04 +3,87% 14,33 15,04 14,70 14,35 15,05 7 195.517
25/6/2009 14,41 14,48 -3,40% 14,35 14,64 14,48 14,47 14,89 6 72.404
24/6/2009 14,50 14,99 +3,45% 14,50 15,00 14,79 14,51 14,99 14 359.443
23/6/2009 14,23 14,49 +1,12% 14,18 14,49 14,20 14,18 14,45 6 99.436
22/6/2009 14,28 14,33 -1,92% 14,28 14,89 14,82 14,30 14,90 4 148.236
19/6/2009 14,00 14,61 +0,07% 14,00 14,80 14,37 14,61 15,00 7 217.037
18/6/2009 15,00 14,60 -4,58% 14,60 15,00 14,62 14,75 15,00 4 118.452
17/6/2009 14,55 15,30 +2,00% 14,55 15,30 15,10 14,62 15,09 2 63.435
16/6/2009 15,00 15,00 -1,32% 14,75 15,00 14,88 14,75 15,00 9 199.230
15/6/2009 15,30 15,20 -0,52% 14,90 15,30 15,04 14,76 15,20 9 333.960
12/6/2009 14,55 15,28 +1,19% 14,55 15,30 15,00 15,01 15,29 7 286.636
10/6/2009 16,10 15,10 +1,68% 15,10 16,10 15,78 14,85 15,00 5 221.380
9/6/2009 16,00 14,85 -0,87% 14,85 16,00 15,33 14,79 15,20 9 309.842
8/6/2009 15,34 14,98 -1,25% 14,54 15,34 14,65 14,70 15,90 11 360.654
5/6/2009 14,95 15,17 +1,54% 14,12 15,27 14,82 14,75 16,00 5 74.102
4/6/2009 14,51 14,94 +1,63% 14,38 14,94 14,68 14,50 14,94 10 436.074
3/6/2009 14,75 14,70 -2,46% 14,70 14,75 14,71 14,73 15,20 2 32.365
2/6/2009 15,15 15,07 -0,33% 15,07 15,19 15,13 15,07 15,30 5 216.497
1/6/2009 14,95 15,12 +5,15% 14,91 15,80 15,19 15,13 15,33 13 674.681
29/5/2009 14,79 14,38 -1,44% 14,38 14,96 14,74 14,38 14,94 19 673.648
28/5/2009 14,20 14,59 +2,75% 14,20 14,59 14,37 14,27 14,59 11 311.857
27/5/2009 14,10 14,20 +3,27% 14,09 14,20 14,12 14,00 24,00 5 282.451
26/5/2009 13,90 13,75 -1,08% 13,75 13,92 13,86 13,75 14,19 24 562.461
25/5/2009 13,85 13,90 +0,29% 13,75 14,18 13,91 13,56 13,80 11 349.382
22/5/2009 13,84 13,86 +0,80% 13,80 13,86 13,83 13,75 13,98 8 195.090
21/5/2009 13,78 13,75 -1,08% 13,75 13,80 13,79 13,60 13,91 3 113.113
20/5/2009 13,76 13,90 +1,31% 13,76 13,90 13,81 13,75 13,98 3 196.243
19/5/2009 13,70 13,72 -2,76% 13,70 13,75 13,71 13,62 14,05 5 117.940
18/5/2009 13,13 14,11 +7,71% 13,11 14,11 13,57 13,32 14,11 13 468.214
15/5/2009 13,00 13,10 -2,75% 13,00 13,99 13,33 13,01 13,92 16 518.537
14/5/2009 13,40 13,47 +2,05% 13,19 13,47 13,35 13,20 13,48 11 239.086
13/5/2009 13,98 13,20 -3,51% 13,20 13,98 13,35 13,57 13,60 12 335.641
12/5/2009 13,53 13,68 -1,08% 13,38 13,68 13,46 13,41 13,99 4 271.986
11/5/2009 13,94 13,83 -3,22% 13,83 13,94 13,85 13,22 13,83 4 170.439
8/5/2009 13,36 14,29 +7,04% 13,23 14,29 13,77 13,42 14,29 16 381.491
7/5/2009 13,53 13,35 -1,77% 13,00 13,53 13,09 13,20 13,35 11 218.651
6/5/2009 13,53 13,59 +0,67% 13,53 13,81 13,63 13,57 13,65 18 479.870
5/5/2009 12,63 13,50 +2,51% 12,63 13,50 13,28 13,32 13,50 14 346.838
4/5/2009 13,36 13,17 +1,86% 13,17 13,48 13,40 13,11 13,30 5 123.319
30/4/2009 13,20 12,93 -1,90% 12,93 13,49 13,18 13,00 13,31 17 412.578
29/4/2009 13,09 13,18 +2,65% 12,82 13,18 13,11 13,01 13,18 13 237.398
27/4/2009 12,80 12,84 +0,31% 12,62 12,84 12,82 12,54 12,85 16 282.210
24/4/2009 12,60 12,80 +1,67% 12,60 12,94 12,71 12,71 12,95 8 377.718
23/4/2009 12,85 12,59 +0,40% 12,39 12,85 12,61 12,52 12,59 7 176.634
22/4/2009 12,80 12,54 -3,54% 12,54 12,80 12,74 12,43 12,69 2 11.468
20/4/2009 14,79 13,00 -2,91% 12,85 14,79 13,42 12,46 13,00 7 102.028
17/4/2009 13,00 13,39 +1,98% 12,79 13,39 13,03 12,50 13,05 4 149.954
16/4/2009 12,53 13,13 +4,79% 12,53 13,13 12,90 12,76 13,04 24 709.593
15/4/2009 12,41 12,53 +0,24% 12,41 12,53 12,49 12,35 12,68 6 152.425
14/4/2009 12,80 12,50 -1,57% 12,50 12,99 12,70 12,50 12,69 3 44.461
9/4/2009 12,50 12,70 +4,35% 12,50 12,70 12,60 12,72 12,89 11 425.971
8/4/2009 12,02 12,17 +0,16% 12,02 12,20 12,14 12,17 12,43 5 234.365
7/4/2009 11,50 12,15 -2,33% 11,50 12,40 12,19 12,05 12,49 23 515.737
6/4/2009 12,41 12,44 +1,06% 12,31 12,44 12,37 12,32 12,43 5 195.471
3/4/2009 12,15 12,31 +1,90% 12,00 12,31 12,14 12,00 12,48 8 189.418
2/4/2009 12,20 12,08 +2,11% 12,05 12,20 12,13 12,02 12,30 11 88.295
1/4/2009 12,55 11,83 -0,50% 11,82 12,55 12,25 11,86 12,09 10 219.439
31/3/2009 12,00 11,89 -5,63% 11,89 12,26 12,08 11,88 12,18 11 250.204
30/3/2009 11,85 12,60 +5,53% 11,75 12,60 12,25 11,63 12,60 11 107.855
27/3/2009 11,88 11,94 -0,17% 11,88 11,95 11,92 11,79 11,99 6 87.077
26/3/2009 11,50 11,96 +0,67% 11,47 11,97 11,69 11,27 11,96 11 298.254
25/3/2009 11,30 11,88 +3,39% 11,30 11,88 11,48 11,22 11,88 4 68.920
24/3/2009 11,20 11,49 +3,79% 11,20 11,49 11,25 11,14 11,49 9 73.147
23/3/2009 11,20 11,07 +3,46% 10,23 11,29 11,08 11,07 11,30 10 205.015
20/3/2009 10,22 10,70 -2,55% 10,22 10,70 10,55 10,50 10,77 8 220.549
19/3/2009 10,64 10,98 +2,14% 10,50 10,98 10,62 10,41 10,98 19 494.146
18/3/2009 10,86 10,75 +1,90% 10,71 10,86 10,80 10,72 10,93 5 185.886
17/3/2009 10,58 10,55 +0,19% 10,51 10,58 10,52 10,54 10,98 5 77.896
16/3/2009 10,01 10,53 +0,96% 10,01 11,20 10,72 10,54 10,99 19 285.396
13/3/2009 10,75 10,43 -2,71% 10,43 10,75 10,45 10,76 10,90 3 152.660
12/3/2009 10,80 10,72 -1,74% 10,72 10,82 10,76 10,66 10,95 18 434.856
11/3/2009 11,00 10,91 0,00% 10,91 11,00 10,95 10,91 11,19 4 103.013
10/3/2009 11,00 10,91 -0,82% 10,91 11,00 10,95 10,91 11,16 5 207.106
9/3/2009 11,00 11,00 +1,85% 11,00 11,00 11,00 10,92 11,19 1 1.100
6/3/2009 11,20 10,80 -3,49% 10,80 11,20 10,88 11,00 11,01 4 127.345
5/3/2009 11,00 11,19 +1,73% 10,62 11,19 10,81 10,76 11,19 16 192.470
4/3/2009 11,05 11,00 +2,71% 11,00 11,05 11,02 10,97 11,30 5 48.495
3/3/2009 10,12 10,71 -0,93% 10,12 11,12 10,42 10,71 11,98 9 114.685
2/3/2009 11,50 10,81 -9,69% 10,50 11,50 10,83 10,73 11,99 5 7.583
27/2/2009 11,60 11,97 -0,08% 11,30 11,97 11,59 11,28 11,97 10 192.609
26/2/2009 12,00 11,98 +0,67% 11,63 12,00 11,69 11,64 11,99 7 243.559
25/2/2009 12,60 11,90 -2,86% 11,90 12,60 12,02 11,78 12,02 4 177.896
20/2/2009 12,50 12,25 -3,92% 12,25 12,75 12,39 12,01 12,57 12 200.832
19/2/2009 12,64 12,75 -0,78% 12,64 13,19 12,79 12,52 13,36 7 200.830
18/2/2009 12,74 12,85 -0,54% 12,65 13,09 12,75 12,69 13,19 10 300.933
17/2/2009 13,20 12,92 -2,86% 12,90 13,30 13,09 12,84 12,92 12 203.985
16/2/2009 13,25 13,30 +5,98% 13,25 13,30 13,29 12,83 13,30 3 132.925
12/2/2009 12,55 12,55 -7,72% 12,55 12,55 12,55 12,51 13,57 1 20.080
11/2/2009 13,30 13,60 +2,26% 12,80 13,60 13,16 12,56 13,60 10 100.024
10/2/2009 13,59 13,30 -3,97% 13,30 13,59 13,40 13,20 13,30 4 71.043
9/2/2009 13,71 13,85 +1,24% 13,62 13,85 13,76 13,50 13,84 8 170.678
6/2/2009 13,80 13,68 -1,58% 13,68 13,80 13,72 13,70 13,99 4 236.052
5/2/2009 13,90 13,90 +1,02% 13,56 13,98 13,81 13,76 13,98 5 232.152
4/2/2009 13,00 13,76 -3,17% 13,00 13,90 13,59 13,23 13,89 6 185.314
2/2/2009 13,68 14,21 +9,14% 13,68 14,21 14,00 13,22 13,87 2 36.416
30/1/2009 14,22 13,02 -5,65% 13,02 14,22 13,27 13,01 14,20 2 62.394
29/1/2009 13,80 13,80 -0,65% 13,80 13,80 13,80 13,46 14,49 2 82.800
28/1/2009 13,72 13,89 +0,65% 13,72 13,89 13,83 13,22 13,89 4 123.111
27/1/2009 13,80 13,80 0,00% 13,80 13,80 13,80 13,02 13,72 1 71.760
26/1/2009 13,80 13,80 +2,99% 13,80 13,80 13,80 13,12 14,50 1 24.840
23/1/2009 13,40 13,40 -7,90% 13,40 13,40 13,40 12,95 14,50 1 80.400
22/1/2009 13,01 14,55 +10,23% 13,01 14,55 13,54 13,01 14,55 3 126.622
21/1/2009 13,61 13,20 -11,94% 13,20 14,89 14,34 13,01 14,90 5 169.811
19/1/2009 13,94 14,99 +7,07% 13,00 14,99 13,82 13,61 14,99 6 139.601
16/1/2009 14,00 14,00 -6,04% 14,00 14,00 14,00 13,78 14,00 2 2.800
15/1/2009 13,61 14,90 +2,76% 13,20 14,90 14,32 13,13 14,90 12 342.179
14/1/2009 14,00 14,50 +2,76% 13,90 14,50 14,18 13,61 14,38 10 129.100
13/1/2009 14,01 14,11 -2,56% 14,01 14,69 14,21 14,00 14,68 5 177.671
12/1/2009 14,99 14,48 +1,05% 14,32 14,99 14,65 14,10 14,48 7 281.423
9/1/2009 14,19 14,33 +3,17% 14,04 14,33 14,19 13,91 14,49 4 265.539
8/1/2009 13,80 13,89 +4,75% 13,80 13,96 13,88 13,61 14,00 5 224.995
7/1/2009 13,47 13,26 -1,12% 13,26 13,47 13,30 13,25 13,65 2 99.765
6/1/2009 13,05 13,41 +0,83% 12,61 13,63 13,23 13,41 13,60 9 456.672
5/1/2009 13,20 13,30 +1,92% 13,20 13,30 13,20 13,00 13,48 2 31.700
2/1/2009 13,05 13,05 -0,68% 13,05 13,05 13,05 12,51 13,05 3 114.840
30/12/2008 13,20 13,14 -0,53% 12,61 13,20 13,04 13,01 13,14 5 78.258
29/12/2008 13,21 13,21 +1,62% 13,21 13,21 13,21 13,01 13,21 3 23.778
23/12/2008 14,00 13,00 -2,26% 13,00 14,00 13,14 12,75 12,85 5 65.700
22/12/2008 13,47 13,30 -1,26% 13,30 14,00 13,55 12,63 13,59 6 406.677
19/12/2008 13,30 13,47 +6,65% 13,01 13,47 13,23 13,00 13,47 6 169.468
18/12/2008 13,08 12,63 -3,95% 12,63 13,45 13,17 12,63 13,44 8 289.922
17/12/2008 13,44 13,15 +1,78% 13,10 13,44 13,32 13,15 13,45 7 201.196
16/12/2008 13,44 12,92 0,00% 12,54 13,44 13,15 12,53 13,45 9 377.644
15/12/2008 13,20 12,92 -2,86% 12,92 13,20 13,08 12,92 12,93 4 159.600
12/12/2008 13,15 13,30 +2,31% 13,15 13,98 13,43 12,71 13,99 4 169.318
11/12/2008 13,00 13,00 +5,26% 12,75 13,29 13,03 12,53 12,97 10 213.595
10/12/2008 12,35 12,35 -1,20% 12,35 12,35 12,35 12,51 12,65 1 6.175
9/12/2008 12,40 12,50 -3,85% 12,40 12,71 12,59 12,40 12,99 7 230.452
8/12/2008 13,50 13,00 +11,59% 13,00 13,50 13,40 12,51 13,20 2 135.350
5/12/2008 11,65 11,65 +0,43% 11,65 11,65 11,65 11,20 12,98 1 29.125
4/12/2008 11,45 11,60 +4,50% 11,45 11,60 11,50 11,11 16,27 9 335.806
3/12/2008 11,00 11,10 -1,25% 11,00 11,18 11,04 11,00 11,44 5 156.768
2/12/2008 11,15 11,24 +2,27% 11,00 11,24 11,13 10,83 11,24 6 223.753
1/12/2008 10,73 10,99 -2,66% 10,73 10,99 10,96 10,82 11,44 2 118.380
28/11/2008 11,50 11,29 -3,50% 11,00 11,50 11,25 11,41 11,46 6 195.523
26/11/2008 11,70 11,70 -9,86% 11,70 11,70 11,70 10,50 11,54 2 99.450
25/11/2008 11,70 12,98 +8,17% 11,70 12,98 12,34 11,18 12,99 6 233.282
24/11/2008 11,70 12,00 +4,35% 11,46 12,00 11,83 11,01 12,50 4 165.630
19/11/2008 10,04 11,50 +3,23% 10,04 11,50 11,15 11,45 11,50 3 111.570
18/11/2008 12,00 11,14 +0,36% 11,14 12,00 11,57 10,81 12,99 3 39.338
14/11/2008 11,10 11,10 +5,11% 11,10 11,10 11,10 10,75 11,43 1 88.800
12/11/2008 11,00 10,56 -6,13% 10,56 11,00 10,89 10,56 11,75 2 108.900
11/11/2008 11,09 11,25 -6,17% 11,09 11,25 11,20 10,61 12,98 2 54.885
10/11/2008 11,85 11,99 +1,44% 11,15 12,00 11,89 10,55 11,99 9 286.624
7/11/2008 11,82 11,82 -5,36% 11,82 11,82 11,82 11,02 12,88 2 112.290
5/11/2008 12,50 12,49 +4,17% 11,50 12,50 12,19 11,22 12,49 6 258.839
4/11/2008 11,51 11,99 +8,02% 11,50 11,99 11,80 11,50 16,28 6 161.725
3/11/2008 10,50 11,10 +10,89% 10,50 11,10 10,90 10,76 11,49 4 109.000
31/10/2008 10,10 10,01 -2,82% 10,01 10,60 10,28 10,01 11,65 7 291.069
30/10/2008 10,55 10,30 +2,90% 10,30 10,55 10,42 10,30 10,80 3 93.845
29/10/2008 10,50 10,01 -0,89% 10,01 10,50 10,31 10,01 13,99 8 109.335
28/10/2008 10,00 10,10 -0,98% 10,00 10,10 10,06 10,10 14,00 2 100.670
27/10/2008 10,50 10,20 +7,37% 10,00 10,50 10,23 9,65 10,20 4 186.200
24/10/2008 9,95 9,50 -9,95% 9,50 9,95 9,88 9,50 11,70 4 58.300
23/10/2008 10,56 10,55 -12,08% 10,55 11,05 10,73 10,40 11,49 7 180.409
22/10/2008 12,00 12,00 -5,51% 11,60 12,00 11,65 11,55 12,00 7 215.566
21/10/2008 12,70 12,70 -9,03% 12,50 12,99 12,73 12,51 12,70 5 103.179
20/10/2008 12,44 13,96 +26,56% 12,44 13,96 12,85 12,51 13,96 7 235.333
17/10/2008 12,30 11,03 +0,18% 11,03 12,55 11,79 11,03 13,50 3 83.741
16/10/2008 12,05 11,01 -15,31% 11,01 12,05 11,82 11,01 13,14 4 121.751
15/10/2008 13,00 13,00 0,00% 13,00 13,00 13,00 13,00 14,20 3 70.215
14/10/2008 13,70 13,00 -2,62% 13,00 13,70 13,52 12,06 14,00 6 258.370
13/10/2008 13,00 13,35 +21,36% 12,98 13,55 13,29 12,90 14,99 5 151.572
10/10/2008 10,87 11,00 -9,61% 10,87 11,50 11,32 10,51 12,00 6 166.531
9/10/2008 12,00 12,17 +2,27% 12,00 12,17 12,07 10,00 11,98 4 115.522
8/10/2008 10,00 11,90 -8,39% 10,00 11,90 11,55 11,53 11,80 6 236.205
7/10/2008 12,00 12,99 +11,03% 12,00 12,99 12,49 11,55 13,99 2 42.483
6/10/2008 12,50 11,70 -10,00% 11,60 12,50 12,04 11,82 13,02 9 385.496
3/10/2008 13,15 13,00 -2,84% 13,00 13,15 13,02 12,07 13,05 6 207.091
2/10/2008 14,00 13,38 -4,43% 13,30 14,00 13,81 13,16 15,39 3 98.120
1/10/2008 14,00 14,00 -20,45% 13,59 14,00 13,93 13,61 14,04 4 234.712
30/9/2008 12,36 17,60 +31,15% 12,36 17,60 14,04 13,21 17,60 9 325.922
29/9/2008 13,75 13,42 -0,67% 12,51 13,75 13,00 12,80 13,42 15 683.598
26/9/2008 14,40 13,51 -6,18% 13,51 14,40 14,02 13,64 14,99 5 70.111
25/9/2008 15,00 14,40 +2,71% 14,40 15,00 14,58 14,40 14,70 6 331.152
24/9/2008 14,02 14,02 -4,63% 14,02 14,02 14,02 14,21 15,99 2 33.648
23/9/2008 15,30 14,70 -7,55% 14,70 15,30 15,13 14,50 15,44 3 181.560
22/9/2008 15,27 15,90 +4,19% 15,27 16,96 15,72 15,43 15,89 6 432.477
19/9/2008 14,50 15,26 +8,61% 14,50 15,27 14,93 15,24 15,99 4 128.417
18/9/2008 14,70 14,05 -13,80% 14,05 14,70 14,55 14,05 15,49 15 768.430
17/9/2008 15,21 16,30 +1,94% 14,85 16,30 15,27 15,10 16,29 17 516.437
16/9/2008 15,20 15,99 +6,60% 15,07 15,99 15,36 15,06 15,99 7 307.252
15/9/2008 15,45 15,00 -5,06% 15,00 15,45 15,23 15,01 15,40 10 390.746
12/9/2008 15,70 15,80 +2,60% 15,70 15,80 15,71 15,73 15,99 3 158.680
11/9/2008 15,40 15,40 -3,63% 15,40 15,40 15,40 15,50 15,69 5 127.820
10/9/2008 15,41 15,98 +1,40% 15,41 15,98 15,66 15,42 15,98 2 68.944
9/9/2008 15,80 15,76 -1,50% 15,76 15,80 15,79 15,60 15,98 7 338.390
8/9/2008 16,60 16,00 -2,14% 16,00 16,60 16,08 15,78 16,04 9 318.543
5/9/2008 16,18 16,35 +2,06% 16,18 16,35 16,27 16,11 16,35 7 498.082
4/9/2008 16,65 16,02 -10,95% 16,02 16,65 16,35 16,35 16,73 5 86.668
3/9/2008 17,99 17,99 +7,08% 17,99 17,99 17,99 16,57 17,69 1 163.709
2/9/2008 16,80 16,80 +0,90% 16,75 16,80 16,78 16,71 17,99 5 236.699
1/9/2008 17,00 16,65 -2,46% 16,51 17,00 16,60 16,50 16,64 5 237.612
29/8/2008 17,30 17,07 +0,41% 16,51 17,30 16,84 16,60 17,27 13 341.898
28/8/2008 17,30 17,00 +0,53% 16,80 17,30 16,99 16,89 17,29 5 220.993
27/8/2008 17,25 16,91 +0,12% 16,89 17,25 17,11 16,88 17,28 6 330.335
26/8/2008 16,67 16,89 +0,54% 16,56 16,89 16,71 16,51 16,89 14 760.380
25/8/2008 17,30 16,80 -0,83% 16,80 17,30 16,90 16,76 16,99 2 169.000
22/8/2008 16,80 16,94 +0,83% 16,80 17,99 17,33 16,85 17,94 6 353.699
21/8/2008 17,10 16,80 -1,29% 16,80 17,10 16,94 16,50 16,90 2 106.740
20/8/2008 16,90 17,02 +2,16% 16,81 17,03 16,87 16,66 17,02 16 685.083
19/8/2008 16,75 16,66 -3,08% 16,66 16,75 16,66 16,85 16,99 2 48.323
18/8/2008 17,00 17,19 +2,02% 17,00 17,19 17,13 17,00 17,18 5 243.569
15/8/2008 17,99 16,85 -8,87% 16,85 17,99 17,14 16,80 17,99 4 116.575
14/8/2008 17,14 18,49 +4,52% 17,01 18,49 17,23 17,00 18,49 8 339.614
13/8/2008 17,37 17,69 +1,90% 17,08 17,69 17,50 17,69 17,80 10 234.555
12/8/2008 17,88 17,36 +0,64% 17,36 17,88 17,71 17,35 17,70 9 400.341
11/8/2008 18,01 17,25 -6,81% 17,25 18,01 18,00 17,01 18,99 4 180.023
8/8/2008 18,90 18,51 -0,32% 18,51 18,90 18,71 18,51 19,10 6 112.264
7/8/2008 18,96 18,57 -2,26% 18,57 19,00 18,74 18,25 19,15 6 350.444
6/8/2008 19,00 19,00 +5,50% 19,00 19,00 19,00 18,50 19,19 3 112.100
5/8/2008 18,50 18,01 -2,65% 18,01 18,59 18,50 18,01 18,65 10 429.422
4/8/2008 19,05 18,50 -2,06% 18,50 19,05 18,60 18,18 19,39 4 130.250
1/8/2008 19,80 18,89 -3,87% 18,51 19,80 19,17 18,89 18,99 9 368.968
31/7/2008 19,73 19,65 -0,76% 19,52 19,79 19,61 19,41 19,69 11 390.746
30/7/2008 19,70 19,80 0,00% 19,61 19,80 19,67 19,60 19,98 6 389.655
29/7/2008 19,74 19,80 -0,95% 19,60 19,80 19,72 19,33 19,80 5 278.052
28/7/2008 18,51 19,99 +6,73% 18,51 19,99 19,04 19,36 19,75 7 284.677
25/7/2008 19,00 18,73 -0,43% 18,73 19,20 18,81 18,73 19,79 9 278.442
24/7/2008 19,50 18,81 -6,14% 18,81 19,60 19,49 18,81 20,00 5 144.226
23/7/2008 19,82 20,04 -0,74% 19,82 20,04 19,84 19,01 20,49 2 123.060
22/7/2008 20,25 20,19 +2,80% 20,00 20,25 20,03 19,12 20,19 4 206.381
21/7/2008 19,90 19,64 -1,06% 19,64 20,30 19,94 19,11 20,99 15 851.573
18/7/2008 19,46 19,85 +1,90% 19,46 19,85 19,77 18,51 20,00 9 296.606
17/7/2008 19,75 19,48 +2,53% 19,01 19,75 19,56 19,00 19,48 7 309.056
16/7/2008 18,90 19,00 +2,15% 18,89 19,20 19,03 18,25 19,30 7 469.194
15/7/2008 19,00 18,60 -2,87% 18,60 19,00 18,78 18,50 18,80 3 229.200
14/7/2008 19,14 19,15 +0,79% 18,75 19,15 19,04 18,25 19,15 6 377.158
11/7/2008 18,60 19,00 0,00% 18,12 19,00 18,60 18,11 19,00 3 197.168
10/7/2008 17,99 19,00 +5,73% 17,99 19,00 18,49 18,02 19,00 18 952.407
8/7/2008 17,99 17,97 +1,76% 17,50 17,99 17,83 17,66 17,97 14 342.422
7/7/2008 17,70 17,66 +0,34% 17,66 17,80 17,68 17,65 17,94 5 300.604
4/7/2008 17,80 17,60 +0,57% 17,50 17,80 17,61 17,40 17,60 8 318.761
3/7/2008 17,50 17,50 +0,57% 17,50 17,70 17,60 17,42 17,78 13 426.036
2/7/2008 18,50 17,40 -1,97% 17,26 18,50 17,76 17,42 18,00 18 756.646
1/7/2008 18,39 17,75 -2,47% 17,51 18,64 17,90 17,75 18,64 7 388.458
30/6/2008 18,24 18,20 +0,05% 18,20 18,24 18,23 18,15 18,38 3 218.760
27/6/2008 18,19 18,19 -1,03% 18,19 18,19 18,19 18,00 18,83 1 3.638
26/6/2008 18,50 18,38 +0,33% 18,38 18,50 18,40 18,00 18,99 4 120.322
25/6/2008 18,40 18,32 +0,22% 18,32 18,40 18,34 18,25 18,32 4 292.720
24/6/2008 18,08 18,28 -1,19% 18,08 18,28 18,13 18,20 18,30 4 328.292
23/6/2008 18,60 18,50 -0,64% 18,50 18,60 18,53 18,03 19,79 4 194.650
20/6/2008 18,90 18,62 -2,26% 18,62 19,00 18,89 18,57 18,99 3 137.962
19/6/2008 19,31 19,05 -0,78% 19,05 19,31 19,11 19,01 19,27 10 294.436
18/6/2008 19,66 19,20 -1,99% 18,80 19,66 19,24 18,77 19,53 7 67.357
17/6/2008 19,40 19,59 +0,56% 19,03 19,60 19,40 19,11 19,59 13 775.249
16/6/2008 19,79 19,48 -0,36% 19,33 19,80 19,54 19,32 19,38 7 551.194
13/6/2008 19,50 19,55 +0,26% 19,50 19,80 19,58 19,22 19,79 4 186.062
12/6/2008 19,05 19,50 +2,36% 19,05 19,50 19,46 19,32 19,89 8 344.500
11/6/2008 19,00 19,05 -1,24% 19,00 19,05 19,02 18,90 19,05 2 254.935
10/6/2008 19,08 19,29 +1,10% 19,08 19,29 19,20 19,00 19,28 3 226.874
9/6/2008 19,00 19,08 -2,65% 19,00 19,08 19,04 18,62 19,50 3 226.660
6/6/2008 19,89 19,60 -0,96% 19,40 19,89 19,56 19,31 19,60 8 416.812
5/6/2008 19,71 19,79 +3,61% 19,01 19,79 19,39 19,01 19,80 4 353.032
4/6/2008 19,90 19,10 +0,47% 19,10 19,90 19,21 19,02 19,20 7 356.115
3/6/2008 19,70 19,01 -3,01% 19,01 19,85 19,69 19,01 19,79 20 714.933
2/6/2008 19,30 19,60 +2,08% 19,30 19,68 19,50 19,32 19,60 18 914.611
30/5/2008 18,90 19,20 +1,05% 18,90 19,20 19,16 18,75 19,20 7 226.123
29/5/2008 18,49 19,00 +3,83% 18,49 19,10 18,68 18,86 19,09 29 1.382.607
28/5/2008 18,02 18,30 +2,81% 18,02 18,30 18,22 18,16 18,46 3 191.310
27/5/2008 18,40 17,80 -2,25% 17,80 18,40 18,06 17,75 18,39 14 482.408
26/5/2008 18,24 18,21 +1,11% 18,06 18,34 18,19 18,13 18,34 8 362.111
23/5/2008 18,16 18,01 -3,69% 18,00 18,45 18,13 18,01 18,35 27 868.819
21/5/2008 18,60 18,70 +2,58% 18,35 18,70 18,58 18,40 18,70 22 925.439
20/5/2008 18,40 18,23 -1,99% 18,23 18,45 18,31 18,23 18,45 11 339.134
19/5/2008 18,50 18,60 -0,27% 18,49 18,89 18,63 18,55 18,68 19 852.991
16/5/2008 18,90 18,65 -0,80% 18,55 18,90 18,64 18,53 18,65 16 773.769
15/5/2008 18,70 18,80 +1,08% 18,56 18,80 18,62 18,55 18,80 7 435.191
14/5/2008 18,51 18,60 -2,11% 18,50 18,96 18,66 18,11 18,82 16 564.477
13/5/2008 18,90 19,00 -0,26% 18,54 19,00 18,82 18,90 19,00 17 666.464
12/5/2008 19,02 19,05 -1,80% 18,65 19,05 18,79 18,76 19,05 23 1.121.837
9/5/2008 19,50 19,40 -0,67% 19,26 19,55 19,42 19,27 19,55 17 693.601
8/5/2008 19,82 19,53 -0,61% 19,53 19,90 19,71 19,26 19,39 12 753.724
7/5/2008 19,80 19,65 -0,76% 19,65 19,85 19,74 19,38 19,81 10 541.016
6/5/2008 19,75 19,80 -0,95% 19,52 19,85 19,76 19,78 19,84 24 616.657
5/5/2008 20,11 19,99 +0,71% 19,79 20,20 19,91 19,80 19,99 14 609.493
2/5/2008 18,80 19,85 +7,88% 18,80 20,20 19,75 19,83 20,00 42 2.580.266
30/4/2008 17,90 18,40 +2,79% 17,55 18,40 17,87 18,00 18,40 24 847.130
29/4/2008 17,88 17,90 -0,17% 17,81 17,90 17,88 17,87 17,90 8 182.423
28/4/2008 17,80 17,93 +1,01% 17,65 18,00 17,85 17,90 18,31 12 732.238
25/4/2008 17,71 17,75 -0,56% 17,40 17,79 17,60 17,44 17,70 42 1.240.735
24/4/2008 17,80 17,85 +0,28% 17,51 17,85 17,63 17,51 17,85 14 249.041
23/4/2008 18,00 17,80 -1,11% 17,80 18,10 17,91 17,75 17,80 22 1.114.296
22/4/2008 17,90 18,00 +1,12% 17,90 18,05 17,94 17,90 18,00 8 96.912
18/4/2008 18,50 17,80 -2,41% 17,76 18,50 17,96 17,75 17,78 14 599.975
17/4/2008 18,49 18,24 +1,39% 17,53 18,49 18,11 18,00 18,24 33 1.715.886
16/4/2008 17,00 17,99 +5,14% 17,00 17,99 17,61 17,60 18,05 10 498.475
15/4/2008 16,90 17,11 +1,24% 16,90 17,11 17,10 17,05 18,48 2 107.730
14/4/2008 17,35 16,90 -2,31% 16,50 17,35 17,04 16,80 17,19 19 588.573
11/4/2008 17,99 17,30 +1,11% 17,30 17,99 17,32 17,10 17,99 4 162.896
10/4/2008 17,20 17,11 -0,52% 17,11 17,20 17,16 17,12 17,99 4 188.766
9/4/2008 17,41 17,20 -1,15% 17,20 17,41 17,30 17,15 17,90 10 269.894
8/4/2008 17,60 17,40 -0,57% 17,39 17,98 17,50 17,40 17,70 22 794.775
7/4/2008 18,06 17,50 -2,18% 17,50 18,06 17,78 17,51 18,06 29 1.114.679
4/4/2008 18,46 17,89 -3,30% 17,80 18,60 18,20 17,89 18,55 18 677.168
3/4/2008 18,75 18,50 +0,93% 18,50 18,80 18,70 18,50 18,75 15 781.823
2/4/2008 18,20 18,33 +1,78% 18,20 20,00 18,51 18,33 19,98 16 918.446
1/4/2008 18,15 18,01 +0,06% 17,80 18,25 18,14 18,01 20,00 19 569.894
31/3/2008 19,00 18,00 -66,36% 18,00 19,00 18,17 18,00 18,50 5 217.400
28/3/2008 54,00 53,50 +1,54% 53,07 54,00 53,63 53,20 55,54 5 964.261
27/3/2008 53,60 52,69 -0,57% 52,69 53,60 53,20 52,10 58,22 5 537.337
26/3/2008 55,00 52,99 -1,06% 52,99 55,00 53,72 52,91 52,99 7 999.278
25/3/2008 53,60 53,56 -0,13% 53,56 54,00 53,70 53,56 60,90 11 1.265.070
24/3/2008 52,80 53,63 +0,54% 52,80 54,00 53,43 53,00 54,00 11 1.261.178
20/3/2008 54,00 53,34 -1,59% 53,00 54,00 53,27 52,06 53,35 6 665.996
19/3/2008 56,00 54,20 -2,52% 54,20 56,49 55,89 54,20 56,50 10 1.352.333
18/3/2008 57,50 55,60 -1,35% 55,50 57,50 55,84 55,01 55,36 12 1.590.020
17/3/2008 58,00 56,36 -2,61% 52,50 58,00 56,54 52,10 56,31 11 1.481.376
14/3/2008 58,00 57,87 -3,28% 57,87 58,00 57,88 56,01 57,90 4 680.027
13/3/2008 60,96 59,83 -4,12% 59,83 60,96 59,96 51,80 60,30 8 425.720
12/3/2008 63,00 62,40 -2,50% 62,40 63,00 62,53 61,50 62,50 8 1.869.826
11/3/2008 63,05 64,00 +5,79% 60,04 64,01 63,01 62,00 64,00 16 1.884.037
10/3/2008 63,30 60,50 -6,53% 60,03 63,50 61,77 60,04 62,00 13 1.025.397
7/3/2008 63,50 64,73 -0,02% 62,45 64,73 62,85 62,51 64,73 11 1.055.986
6/3/2008 64,99 64,74 +0,78% 63,10 64,99 64,12 62,45 63,99 9 1.013.111
5/3/2008 63,59 64,24 +1,17% 63,51 65,40 64,47 63,50 64,25 14 2.256.478
4/3/2008 63,50 63,50 -1,09% 62,85 63,95 63,31 63,00 63,99 10 1.563.897
3/3/2008 63,10 64,20 +2,31% 63,10 64,67 63,93 63,51 64,67 10 1.291.398
29/2/2008 64,20 62,75 -2,98% 62,30 64,22 62,93 62,30 62,75 12 969.129
28/2/2008 63,45 64,68 +1,86% 62,00 64,68 63,55 62,40 64,68 15 2.885.245
27/2/2008 63,40 63,50 -0,77% 63,39 64,16 63,65 63,01 64,15 11 1.935.055
26/2/2008 62,98 63,99 +3,54% 61,80 63,99 62,98 63,50 64,00 14 2.708.298
25/2/2008 62,00 61,80 -1,09% 61,80 62,50 61,98 61,81 62,99 5 489.700
22/2/2008 61,50 62,48 +2,41% 61,00 62,48 61,89 60,70 62,48 9 656.134
21/2/2008 59,90 61,01 +0,66% 59,90 61,50 60,87 60,01 62,00 27 3.458.595
20/2/2008 59,50 60,61 +1,87% 58,50 60,61 60,05 58,00 60,61 27 2.618.242
19/2/2008 59,65 59,50 -0,83% 59,50 59,99 59,68 58,71 59,74 11 1.697.147
18/2/2008 58,99 60,00 +2,70% 58,99 60,00 59,52 58,30 60,00 11 1.500.035
15/2/2008 58,70 58,42 -0,98% 55,01 58,70 57,51 56,50 58,41 15 1.713.934
14/2/2008 61,00 59,00 -1,17% 59,00 61,00 59,84 58,39 59,20 13 1.113.140
13/2/2008 58,90 59,70 +1,88% 58,90 59,90 59,41 59,25 59,79 5 653.573
12/2/2008 59,35 58,60 +1,12% 58,60 60,00 59,48 58,01 59,39 10 1.100.418
11/2/2008 57,00 57,95 +0,78% 57,00 57,95 57,81 57,00 58,00 4 335.350
8/2/2008 56,00 57,50 +2,68% 56,00 57,60 56,83 56,25 57,50 21 3.091.915
7/2/2008 54,00 56,00 +0,90% 54,00 56,10 55,86 56,01 57,00 9 1.100.460
6/2/2008 56,40 55,50 -2,61% 55,50 56,49 56,06 55,01 55,90 8 566.229
1/2/2008 55,90 56,99 +4,19% 55,53 56,99 56,01 54,00 56,99 10 1.265.857
31/1/2008 53,90 54,70 +1,30% 53,56 54,75 53,97 53,56 54,20 9 815.690
30/1/2008 54,60 54,00 -3,28% 54,00 54,60 54,37 53,50 54,70 4 266.440
29/1/2008 54,30 55,83 +2,44% 54,00 55,83 54,38 54,10 55,83 15 1.648.008
28/1/2008 55,00 54,50 -1,80% 54,50 55,00 54,75 53,22 58,00 2 142.350
24/1/2008 53,00 55,50 +10,67% 53,00 57,00 54,72 55,50 56,94 11 574.570
23/1/2008 52,00 50,15 -5,72% 50,15 54,87 52,10 50,21 54,80 14 2.203.969
22/1/2008 50,01 53,19 +3,08% 50,01 53,50 52,56 50,50 54,90 34 3.002.090
21/1/2008 53,54 51,60 -2,11% 51,50 53,54 52,13 51,60 51,87 12 1.432.171
18/1/2008 53,50 52,71 +5,42% 52,50 53,95 53,03 53,00 53,90 13 1.166.786
17/1/2008 54,50 50,00 -10,39% 50,00 54,98 52,79 50,00 55,95 26 2.908.811
16/1/2008 55,00 55,80 +0,54% 51,01 55,80 54,45 53,60 55,78 29 2.918.743
15/1/2008 57,50 55,50 -8,19% 55,02 57,50 56,13 55,50 56,20 32 3.592.310
14/1/2008 59,15 60,45 +2,46% 57,32 60,47 59,30 58,00 60,48 20 3.298.837
11/1/2008 59,60 59,00 -0,67% 59,00 60,68 59,45 59,00 60,67 8 1.123.736
10/1/2008 59,20 59,40 +2,33% 57,36 59,99 58,46 57,90 59,80 22 3.797.144
9/1/2008 58,01 58,05 -1,61% 57,50 59,30 57,98 57,20 58,05 23 2.737.752
8/1/2008 61,00 59,00 -0,86% 59,00 61,50 59,91 59,00 59,90 28 2.671.918
7/1/2008 61,00 59,51 -2,44% 59,51 64,90 60,75 59,51 61,00 23 3.657.349
4/1/2008 61,50 61,00 -1,60% 61,00 65,00 62,21 61,05 64,50 13 1.318.958
3/1/2008 63,00 61,99 -3,14% 61,50 63,00 62,38 61,60 62,00 19 1.765.184
2/1/2008 65,00 64,00 -1,08% 64,00 65,00 64,07 63,71 63,99 11 1.221.041
28/12/2007 63,60 64,70 +1,76% 63,60 64,70 64,57 64,50 65,48 8 464.909
27/12/2007 62,15 63,58 +3,30% 62,00 63,58 62,74 62,02 63,58 7 890.946
26/12/2007 63,20 61,55 -0,74% 61,55 63,31 62,71 62,50 63,00 11 1.354.672
21/12/2007 61,00 62,01 -0,31% 61,00 64,99 63,20 61,11 65,00 12 1.984.563
20/12/2007 62,99 62,20 +1,14% 60,00 62,99 61,62 60,85 62,00 22 1.805.190
19/12/2007 63,00 61,50 +1,15% 61,50 63,01 62,56 62,09 62,50 15 1.069.869
18/12/2007 62,15 60,80 -1,94% 60,80 62,15 61,29 61,20 62,00 19 2.441.078
17/12/2007 63,10 62,00 -4,75% 60,01 63,10 61,99 62,00 65,49 46 5.889.687
14/12/2007 65,00 65,09 +1,39% 63,50 65,75 64,41 63,01 65,09 36 6.029.537
13/12/2007 66,55 64,20 -4,04% 64,20 66,55 65,42 64,20 65,98 34 4.364.007
12/12/2007 67,96 66,90 +1,35% 66,90 68,20 67,52 66,51 67,71 19 1.816.322
11/12/2007 70,00 66,01 -5,50% 66,01 70,00 68,07 66,01 69,00 36 6.387.682
10/12/2007 70,70 69,85 -1,40% 69,82 70,80 70,32 68,01 71,28 26 4.212.423
7/12/2007 71,00 70,84 -0,23% 67,50 71,78 70,36 70,70 70,84 20 3.222.522
6/12/2007 71,50 71,00 -0,70% 70,51 72,54 71,57 71,00 71,20 9 1.293.385
5/12/2007 70,00 71,50 +4,08% 70,00 71,50 70,44 70,83 71,50 26 4.431.213
4/12/2007 68,50 68,70 -0,29% 67,21 69,00 68,10 68,80 69,95 9 1.424.016
3/12/2007 68,89 68,90 -1,56% 68,89 70,40 69,10 68,02 70,35 9 711.795
30/11/2007 68,33 69,99 +4,46% 67,20 70,00 68,87 69,00 69,99 15 1.515.183
29/11/2007 66,00 67,00 -1,18% 66,00 67,20 66,86 67,00 69,93 12 2.193.327
28/11/2007 67,30 67,80 +5,69% 64,80 67,80 66,46 66,01 67,80 14 2.625.538
27/11/2007 64,69 64,15 +0,23% 62,90 64,69 63,64 63,50 64,15 16 2.268.342
26/11/2007 65,00 64,00 0,00% 64,00 65,77 64,40 64,00 65,73 15 2.272.756
23/11/2007 65,30 64,00 -3,45% 64,00 65,94 65,14 64,14 65,93 17 1.765.428
22/11/2007 66,00 66,29 +1,52% 65,50 66,94 66,13 65,30 66,27 11 1.898.013
21/11/2007 69,60 65,30 -6,04% 65,00 69,60 67,06 65,00 65,20 45 4.113.998
19/11/2007 72,00 69,50 -2,80% 69,50 72,00 70,49 69,50 69,93 26 2.594.262
16/11/2007 74,50 71,50 -4,03% 71,50 74,50 72,57 71,85 72,69 17 2.619.864
14/11/2007 75,00 74,50 -1,59% 73,00 75,11 74,43 73,20 75,00 16 2.724.195
13/11/2007 75,80 75,70 +2,30% 74,00 78,33 75,08 75,11 76,00 14 847.926
12/11/2007 75,90 74,00 -1,33% 74,00 75,90 74,75 74,00 75,90 17 2.055.676
9/11/2007 75,80 75,00 -1,32% 74,32 75,80 74,81 74,30 75,00 12 1.549.875
8/11/2007 77,00 76,00 0,00% 76,00 78,99 76,86 76,00 76,29 7 1.306.730
7/11/2007 76,99 76,00 -2,54% 76,00 77,20 76,70 76,00 76,80 15 1.833.142
6/11/2007 77,01 77,98 +3,01% 76,80 77,98 77,15 76,50 77,10 17 2.384.200
5/11/2007 77,50 75,70 -2,32% 75,70 77,50 76,31 76,00 76,19 21 2.166.445
1/11/2007 77,95 77,50 -0,51% 77,10 79,50 78,10 76,60 78,89 39 6.662.239
31/10/2007 75,70 77,90 +2,50% 75,70 78,33 77,39 77,01 77,90 34 5.959.313
30/10/2007 75,00 76,00 +2,70% 74,00 76,00 75,23 75,06 75,98 34 5.108.139
29/10/2007 74,90 74,00 0,00% 74,00 74,90 74,48 74,00 74,59 21 3.096.891
26/10/2007 73,00 74,00 +6,69% 71,40 74,00 72,40 71,38 74,00 16 1.476.399
25/10/2007 73,00 69,36 -5,00% 69,36 73,55 72,99 72,00 72,60 11 956.242
24/10/2007 74,60 73,01 -1,27% 73,01 74,60 73,49 73,00 73,34 7 940.711
23/10/2007 72,00 73,95 +4,89% 72,00 74,99 72,83 73,95 74,68 17 2.463.355
22/10/2007 70,00 70,50 -0,42% 70,00 70,51 70,18 71,00 74,98 13 1.824.855
19/10/2007 71,70 70,80 -0,98% 70,45 73,00 71,62 70,80 71,50 15 2.513.490
18/10/2007 72,00 71,50 -1,30% 71,10 72,00 71,54 71,50 73,00 8 772.628
17/10/2007 73,00 72,44 -0,49% 70,01 73,45 71,85 71,02 72,50 14 2.710.327
16/10/2007 74,55 72,80 -2,80% 72,80 74,55 73,39 72,80 73,25 17 2.377.483
15/10/2007 75,50 74,90 -1,19% 74,00 75,80 74,98 70,40 74,90 19 2.699.626
11/10/2007 76,00 75,80 +2,29% 75,65 76,00 75,86 75,00 75,50 5 1.175.885
10/10/2007 74,65 74,10 +0,14% 74,10 74,80 74,33 74,10 74,99 18 4.117.964
9/10/2007 76,60 74,00 -3,14% 72,23 76,60 75,58 73,00 74,00 25 6.403.271
8/10/2007 76,30 76,40 +0,53% 76,00 76,60 76,31 76,12 76,45 12 2.152.079
5/10/2007 76,49 76,00 +2,01% 73,01 76,49 75,35 73,00 76,00 24 5.419.560
4/10/2007 73,00 74,50 +3,47% 73,00 74,50 73,70 74,00 75,00 9 1.488.834
3/10/2007 74,20 72,00 -1,71% 72,00 74,20 72,88 72,30 72,99 21 2.514.408
2/10/2007 73,00 73,25 -0,05% 73,00 74,00 73,61 73,25 74,00 34 4.615.956
1/10/2007 70,60 73,29 +2,96% 70,11 73,29 72,36 72,06 72,75 29 4.180.896
28/9/2007 70,40 71,18 +0,98% 69,51 71,18 70,41 70,40 70,50 18 3.436.342
27/9/2007 70,14 70,49 +1,42% 68,81 70,49 69,61 70,49 71,18 28 4.652.891
26/9/2007 69,00 69,50 +1,68% 68,10 69,50 68,48 68,14 69,50 16 2.883.380
25/9/2007 70,15 68,35 +0,51% 68,35 70,15 69,19 68,00 68,35 7 1.681.480
24/9/2007 67,00 68,00 +2,10% 66,30 69,00 67,41 68,00 69,00 23 4.020.081
21/9/2007 67,00 66,60 -4,84% 66,50 68,21 67,34 66,50 67,69 22 3.986.700
20/9/2007 70,09 69,99 -0,01% 67,80 70,10 68,85 64,86 69,99 23 3.117.715
19/9/2007 70,20 70,00 0,00% 68,03 70,20 69,24 69,50 70,00 22 2.929.221
18/9/2007 68,00 70,00 +3,40% 68,00 70,00 68,37 68,53 70,00 15 2.222.270
17/9/2007 68,40 67,70 -1,88% 67,70 69,70 68,38 67,70 68,00 11 1.456.520
14/9/2007 67,50 69,00 +2,99% 67,50 69,90 68,43 68,90 70,00 19 2.100.964
13/9/2007 66,43 67,00 +1,44% 66,43 67,21 66,85 67,00 68,00 23 2.654.030
12/9/2007 66,00 66,05 +1,30% 66,00 66,44 66,03 65,95 66,05 7 442.442
11/9/2007 64,50 65,20 +2,68% 64,50 65,29 65,13 65,20 65,90 12 872.756
10/9/2007 64,70 63,50 -1,85% 63,05 64,70 64,14 63,02 64,00 22 2.179.834
6/9/2007 66,72 64,70 -7,57% 64,70 66,72 66,03 64,70 70,03 28 4.278.778
5/9/2007 67,00 70,00 +4,48% 65,00 70,00 66,16 65,80 70,00 17 2.004.790
4/9/2007 68,00 67,00 -0,01% 67,00 70,00 67,73 67,00 70,00 28 5.024.727
3/9/2007 66,50 67,01 +3,09% 66,00 67,90 67,00 67,01 68,00 18 3.082.104
31/8/2007 64,02 65,00 +3,34% 63,25 65,00 64,29 64,00 65,00 20 3.449.753
30/8/2007 63,64 62,90 -0,08% 62,71 63,64 63,34 62,71 66,31 10 1.475.967
29/8/2007 63,70 62,95 -0,08% 62,95 66,31 63,32 62,81 63,55 10 696.534
28/8/2007 66,00 63,00 -3,08% 63,00 66,45 64,42 63,01 66,31 21 2.137.418
27/8/2007 66,20 65,00 +0,76% 64,50 66,20 65,47 64,10 66,10 11 2.347.894
24/8/2007 63,90 64,51 +0,94% 63,31 64,51 64,23 63,31 65,90 6 526.760
23/8/2007 64,99 63,91 -3,02% 63,50 64,99 64,30 63,30 63,91 17 1.530.094
22/8/2007 64,00 65,90 +4,60% 63,60 65,90 63,93 63,30 65,90 10 1.573.902
21/8/2007 63,99 63,00 0,00% 63,00 64,00 63,67 63,00 66,00 14 1.375.124
20/8/2007 66,25 63,00 -4,73% 62,40 66,50 63,30 62,01 63,00 13 2.199.470
17/8/2007 60,00 66,13 +16,02% 57,85 66,13 59,27 60,00 66,13 23 1.624.253
16/8/2007 59,00 57,00 -5,00% 56,01 59,00 57,60 56,00 57,00 43 6.106.410
15/8/2007 64,00 60,00 -6,25% 60,00 64,00 62,40 60,00 63,00 28 2.842.088
14/8/2007 65,75 64,00 -2,45% 64,00 65,75 64,97 64,00 64,99 20 1.764.493
13/8/2007 66,99 65,61 -2,51% 65,51 67,30 66,42 65,62 68,00 25 3.294.645
10/8/2007 67,20 67,30 -7,45% 67,20 67,40 67,27 67,10 69,00 8 1.641.499
9/8/2007 69,50 72,72 +3,78% 69,00 72,72 70,00 68,57 74,89 14 2.037.067
8/8/2007 67,72 70,07 +4,74% 67,72 70,07 69,27 69,30 71,90 8 893.592
7/8/2007 66,15 66,90 +1,67% 65,50 67,00 66,21 66,50 66,99 10 1.656.586
6/8/2007 68,00 65,80 -3,01% 65,56 70,00 66,91 65,56 66,14 25 2.789.185
3/8/2007 69,00 67,84 -1,85% 67,07 69,00 67,82 67,10 68,75 19 2.136.618
2/8/2007 71,01 69,12 -3,33% 67,06 71,90 69,61 69,11 69,12 22 2.504.976
1/8/2007 72,00 71,50 -1,32% 71,50 72,00 71,57 71,31 72,00 3 264.820
31/7/2007 71,01 72,46 -1,41% 66,30 72,47 71,32 0,00 0,00 23 3.295.059
30/7/2007 71,00 73,50 +4,55% 70,99 73,50 71,27 0,00 0,00 5 456.143
27/7/2007 72,00 70,30 -1,33% 70,30 76,69 71,21 0,00 0,00 13 2.114.005
26/7/2007 74,20 71,25 -4,49% 68,01 74,20 70,93 0,00 0,00 24 4.646.158
25/7/2007 74,80 74,60 -0,53% 73,91 74,80 74,26 0,00 0,00 11 2.198.356
24/7/2007 75,80 75,00 +0,52% 75,00 76,50 75,63 0,00 0,00 22 2.237.732
23/7/2007 76,69 74,61 -2,47% 74,01 76,69 75,14 0,00 0,00 15 1.501.756
20/7/2007 77,15 76,50 +0,66% 75,36 77,15 76,31 75,35 77,00 9 992.359
19/7/2007 78,40 76,00 -1,20% 76,00 78,40 77,31 74,00 76,88 19 2.659.695
18/7/2007 78,40 76,92 -1,26% 76,92 78,40 77,79 76,92 77,00 16 2.216.593
17/7/2007 76,00 77,90 +1,04% 76,00 78,50 77,99 78,10 78,35 24 3.073.795
16/7/2007 77,00 77,10 +0,65% 76,68 77,13 77,00 74,91 77,10 11 1.147.430
13/7/2007 75,50 76,60 +2,07% 75,10 76,60 75,92 76,96 77,00 14 1.470.005
12/7/2007 75,00 75,05 -0,31% 74,60 76,49 75,47 75,05 76,50 15 2.837.792
11/7/2007 74,50 75,28 +1,73% 74,50 75,40 75,22 75,04 76,48 9 1.339.022
10/7/2007 73,00 74,00 +0,68% 73,00 74,00 73,40 74,29 74,99 26 1.999.362
6/7/2007 74,40 73,50 -0,68% 73,20 75,00 74,42 73,00 73,99 24 3.058.865
5/7/2007 74,99 74,00 -1,31% 73,85 74,99 74,20 73,85 74,40 20 2.449.158
4/7/2007 75,41 74,98 +0,59% 74,93 76,99 75,75 75,00 75,99 42 6.113.631
3/7/2007 74,50 74,54 +0,73% 74,50 75,50 74,96 74,80 75,00 16 3.118.360
2/7/2007 75,00 74,00 -0,28% 73,81 75,00 74,21 73,80 75,49 15 3.525.335
29/6/2007 75,50 74,21 -2,10% 74,21 75,50 74,70 73,00 75,17 25 3.085.288
28/6/2007 76,30 75,80 -0,92% 75,00 76,30 75,82 75,01 75,99 14 2.540.190
27/6/2007 77,61 76,50 -1,29% 75,51 77,61 76,58 76,40 76,79 22 2.687.969
26/6/2007 79,77 77,50 0,00% 77,50 79,77 78,02 76,51 77,44 12 1.412.225
25/6/2007 77,50 77,50 0,00% 76,89 78,39 77,19 76,91 78,00 15 2.713.732
22/6/2007 77,85 77,50 -1,90% 77,50 77,85 77,64 77,50 78,10 7 341.632
21/6/2007 77,90 79,00 +1,28% 77,90 79,00 78,36 77,85 79,00 15 2.257.054
20/6/2007 77,50 78,00 +0,91% 77,36 78,28 77,91 77,32 78,00 6 599.922
19/6/2007 79,71 77,30 -1,90% 77,30 79,71 77,96 77,30 78,59 18 1.793.236
18/6/2007 79,69 78,80 -0,88% 78,80 80,00 79,32 78,70 79,70 17 2.483.492
15/6/2007 79,70 79,50 0,00% 79,00 79,70 79,49 79,00 79,50 16 1.970.781
14/6/2007 79,45 79,50 +1,78% 79,30 79,80 79,58 79,04 79,80 10 1.010.745
13/6/2007 80,00 78,11 -1,64% 78,11 83,00 80,21 78,11 82,45 11 2.077.677
12/6/2007 79,55 79,41 -0,14% 79,30 80,25 79,67 77,65 80,25 13 1.584.907
11/6/2007 80,00 79,52 -0,48% 79,52 82,99 79,94 79,52 79,65 22 3.720.975
8/6/2007 76,50 79,90 +3,46% 76,50 80,19 78,62 79,54 82,99 23 4.678.203
6/6/2007 78,00 77,23 -2,03% 77,20 79,99 77,68 77,23 79,99 23 4.296.087
5/6/2007 78,00 78,83 +2,51% 76,88 78,83 77,55 77,25 78,83 23 4.576.510
4/6/2007 75,96 76,90 +1,21% 75,96 77,50 76,41 76,80 76,90 22 4.639.121
1/6/2007 75,02 75,98 +1,44% 75,02 75,98 75,62 75,64 75,75 19 2.466.288
31/5/2007 75,03 74,90 +1,70% 74,70 75,20 74,99 74,50 75,00 16 2.355.229
30/5/2007 74,10 73,65 -1,80% 73,41 74,20 73,87 74,10 74,99 20 2.302.883
29/5/2007 74,10 75,00 +0,66% 74,10 75,40 75,13 74,10 75,29 18 2.787.657
28/5/2007 74,99 74,51 -0,59% 74,51 75,00 74,82 74,51 77,00 14 1.690.755
25/5/2007 74,90 74,95 +1,42% 74,33 74,95 74,83 74,10 74,95 5 1.025.260
24/5/2007 74,90 73,90 -1,73% 73,90 74,95 74,69 73,00 74,93 19 1.613.422
23/5/2007 74,99 75,20 +0,53% 74,70 75,25 74,96 74,70 75,20 21 2.601.449
22/5/2007 72,80 74,80 +3,89% 72,80 74,99 73,68 74,25 74,80 27 4.258.950
21/5/2007 72,10 72,00 +2,78% 72,00 72,82 72,36 72,01 72,30 18 2.860.561
18/5/2007 72,54 70,05 +0,06% 70,05 72,54 71,80 70,06 72,00 15 2.915.134
17/5/2007 72,29 70,01 -2,67% 70,01 72,93 71,97 70,01 72,48 18 2.562.451
16/5/2007 69,70 71,93 +3,95% 68,50 71,93 70,31 68,01 72,38 20 2.622.817
15/5/2007 70,10 69,20 -0,45% 69,01 70,10 69,52 69,00 69,37 17 2.085.727
14/5/2007 70,12 69,51 -1,26% 69,51 70,12 69,90 69,50 69,98 7 1.013.558
11/5/2007 70,00 70,40 +0,86% 69,80 70,44 70,11 69,00 70,80 9 1.557.013
10/5/2007 70,50 69,80 -0,85% 69,80 70,75 70,36 69,81 70,71 20 2.540.071
9/5/2007 71,40 70,40 -0,30% 70,03 71,40 70,41 70,00 70,90 12 1.531.708
8/5/2007 70,55 70,61 -0,83% 69,81 71,00 70,64 69,80 70,61 9 1.631.890
7/5/2007 69,95 71,20 +0,58% 69,95 71,20 70,78 69,81 71,20 18 2.742.977
4/5/2007 69,80 70,79 +1,71% 69,50 71,20 70,22 70,00 70,79 24 3.237.738
3/5/2007 69,40 69,60 -0,49% 69,02 69,97 69,65 69,01 69,85 24 5.411.836
2/5/2007 69,94 69,94 +1,22% 69,31 69,94 69,90 69,30 69,94 6 796.876
30/4/2007 69,90 69,10 -0,99% 69,10 69,90 69,42 69,10 69,92 7 1.277.445
27/4/2007 70,00 69,79 +0,35% 69,10 70,49 69,74 69,11 70,50 7 628.445
26/4/2007 70,28 69,55 -0,83% 69,55 70,49 70,25 69,51 70,35 12 1.067.959
25/4/2007 70,15 70,13 +0,19% 69,90 70,20 70,00 70,13 70,27 10 2.184.024
24/4/2007 70,03 70,00 -1,13% 70,00 70,03 70,00 70,14 70,79 4 238.006
23/4/2007 70,70 70,80 +0,14% 70,01 70,90 70,72 70,00 70,80 12 684.799
20/4/2007 71,00 70,70 +0,41% 69,00 71,17 70,59 69,01 70,79 16 2.979.110
19/4/2007 68,00 70,41 +0,20% 68,00 70,41 69,00 67,52 70,41 25 7.309.749
18/4/2007 69,99 70,27 +0,03% 67,21 70,60 69,87 70,00 70,47 17 2.585.215
17/4/2007 69,90 70,25 +0,95% 69,50 70,60 70,09 69,50 70,20 13 1.927.615
16/4/2007 69,51 69,59 -0,73% 69,51 69,59 69,55 67,25 69,59 9 1.675.022
13/4/2007 69,88 70,10 +0,79% 69,40 70,10 69,75 67,19 70,10 12 1.157.543
12/4/2007 69,99 69,55 +3,50% 67,05 69,99 68,67 68,00 69,50 25 2.797.008
11/4/2007 69,70 67,20 +0,30% 67,20 69,70 68,84 67,00 69,00 15 2.594.467
10/4/2007 69,20 67,00 -2,90% 67,00 69,70 68,57 67,00 69,30 19 4.324.263
9/4/2007 67,80 69,00 +1,85% 67,80 69,00 68,38 68,09 69,00 25 5.600.339
5/4/2007 67,65 67,75 +0,34% 67,65 67,99 67,82 67,50 68,00 14 1.485.305
4/4/2007 67,82 67,52 -0,71% 67,52 69,00 67,94 67,51 67,84 21 4.994.043
3/4/2007 69,00 68,00 0,00% 68,00 69,00 68,49 67,81 68,48 9 1.883.035
2/4/2007 67,85 68,00 +4,45% 67,64 69,99 67,87 67,63 68,49 20 7.568.111
30/3/2007 66,98 65,10 -1,82% 65,10 68,49 66,37 65,10 67,00 27 7.772.277
29/3/2007 66,60 66,31 -0,44% 66,31 66,60 66,44 66,31 66,97 9 803.925
28/3/2007 69,20 66,60 -2,70% 66,60 69,20 68,17 66,60 68,00 11 1.656.680
27/3/2007 68,00 68,45 -0,07% 68,00 68,45 68,17 68,00 68,45 15 2.006.664
26/3/2007 69,00 68,50 -2,84% 68,00 69,00 68,35 66,66 69,98 8 943.329
23/3/2007 69,50 70,50 +1,29% 68,07 70,50 69,28 69,08 70,49 19 3.408.739
22/3/2007 71,00 69,60 -2,26% 69,30 71,00 69,72 69,06 69,85 16 2.349.590
21/3/2007 71,60 71,21 -0,25% 70,68 71,60 70,94 69,75 71,21 11 1.277.918
20/3/2007 70,92 71,39 +1,26% 70,92 71,49 71,26 70,02 71,39 11 955.012
19/3/2007 70,00 70,50 +8,46% 70,00 70,99 70,79 70,01 70,70 11 2.342.852
16/3/2007 70,42 65,00 -6,81% 65,00 70,74 69,29 65,00 69,70 18 2.016.433
15/3/2007 70,00 69,75 +2,12% 69,60 70,00 69,80 69,75 70,00 6 1.347.535
14/3/2007 68,40 68,30 +1,17% 68,30 68,56 68,45 68,01 69,89 8 1.547.002
13/3/2007 69,51 67,51 -2,16% 67,51 69,51 69,12 67,50 68,74 10 1.548.403
12/3/2007 69,00 69,00 +1,19% 68,00 69,99 68,75 67,12 70,00 18 2.214.019
9/3/2007 69,90 68,19 +1,76% 67,75 69,90 68,14 67,75 68,20 9 783.899
8/3/2007 67,60 67,01 +0,01% 67,01 72,99 68,22 67,01 73,00 18 3.152.026
7/3/2007 68,25 67,00 -1,76% 67,00 68,25 67,53 59,41 67,28 13 3.201.180
6/3/2007 65,30 68,20 +3,33% 65,30 68,20 66,58 67,11 68,19 18 2.611.963
5/3/2007 67,50 66,00 -2,22% 65,06 67,50 66,33 65,06 66,49 16 1.612.049
2/3/2007 70,50 67,50 -3,57% 67,50 70,50 69,18 67,50 69,00 16 2.525.199
1/3/2007 70,00 70,00 -0,71% 67,01 70,00 68,92 69,10 70,99 14 2.743.370
28/2/2007 70,42 70,50 +0,21% 67,01 71,10 70,23 70,50 71,49 13 1.559.281
27/2/2007 73,50 70,35 -5,53% 70,00 73,50 70,80 70,50 72,00 24 5.296.065
26/2/2007 74,80 74,47 +0,65% 73,11 76,00 74,30 73,10 74,47 23 3.744.765
23/2/2007 71,51 73,99 +3,47% 71,51 74,00 72,81 73,55 73,99 15 3.241.479
22/2/2007 69,05 71,51 +3,26% 68,02 71,51 70,00 70,01 71,51 36 5.733.553
21/2/2007 70,00 69,25 +0,36% 68,50 71,00 69,31 68,31 69,26 17 2.225.164
16/2/2007 70,00 69,00 -1,15% 69,00 70,00 69,48 68,75 69,00 6 639.265
15/2/2007 70,45 69,80 +1,53% 69,35 70,45 70,01 69,01 70,00 12 2.184.390
14/2/2007 69,50 68,75 +0,22% 68,70 69,50 69,10 68,70 69,99 22 3.972.349
13/2/2007 68,02 68,60 -0,58% 68,02 69,00 68,77 68,60 68,91 8 1.010.944
12/2/2007 68,90 69,00 -1,43% 68,50 69,94 69,04 69,00 69,95 16 1.953.997
9/2/2007 70,00 70,00 +0,43% 68,00 70,00 69,13 68,00 70,00 21 3.014.526
8/2/2007 67,50 69,70 +2,73% 67,50 69,70 68,13 68,50 69,70 12 2.193.894
7/2/2007 68,00 67,85 -0,99% 67,50 68,50 68,11 67,75 67,85 16 1.876.515
6/2/2007 69,15 68,53 -1,47% 67,49 69,98 68,31 67,02 68,54 32 4.167.510
5/2/2007 70,50 69,55 -1,35% 69,55 71,49 70,24 69,55 69,99 18 2.774.640
2/2/2007 71,50 70,50 +1,59% 70,50 71,50 70,70 70,00 70,50 11 1.328.760
1/2/2007 69,50 69,40 +0,58% 69,12 71,00 69,74 69,40 71,00 20 3.131.736
31/1/2007 68,70 69,00 -0,35% 68,70 69,20 68,95 69,00 69,49 21 3.751.218
30/1/2007 69,95 69,24 -0,80% 68,02 70,00 69,25 68,02 68,70 33 4.452.936
29/1/2007 70,10 69,80 +0,43% 69,65 71,49 70,12 69,70 69,99 14 2.733.384
26/1/2007 71,00 69,50 -2,80% 69,50 71,00 70,14 69,00 70,00 27 3.268.533
24/1/2007 69,98 71,50 +5,02% 69,98 71,50 70,88 71,00 71,50 18 2.970.100
23/1/2007 67,10 68,08 +1,61% 67,10 69,00 68,21 68,08 69,00 26 4.808.362
22/1/2007 67,00 67,00 +1,52% 66,30 67,00 66,51 66,37 66,70 17 2.337.679
19/1/2007 63,01 66,00 +1,54% 63,01 66,00 65,32 65,95 66,13 10 1.515.866
18/1/2007 65,11 65,00 -1,52% 64,90 65,62 65,07 64,90 65,00 17 1.659.210
17/1/2007 65,00 66,00 +4,75% 64,95 66,00 65,21 65,00 66,00 11 1.395.527
16/1/2007 65,10 63,01 -3,80% 63,01 65,49 64,42 63,01 65,00 18 2.093.752
15/1/2007 65,99 65,50 +0,77% 64,00 65,99 65,14 64,50 65,50 12 1.328.872
12/1/2007 64,50 65,00 +4,84% 64,25 65,00 64,61 64,70 65,00 12 1.576.499
11/1/2007 63,50 62,00 +0,16% 62,00 64,99 63,77 62,00 65,00 11 1.141.638
10/1/2007 62,50 61,90 -1,75% 61,90 64,00 62,20 61,90 63,00 17 1.760.485
9/1/2007 62,10 63,00 +2,77% 62,00 63,00 62,39 62,11 63,00 17 1.878.192
8/1/2007 63,31 61,30 -1,13% 61,30 64,99 62,67 61,30 62,30 32 4.324.323
5/1/2007 66,00 62,00 -4,98% 62,00 66,00 64,92 60,02 65,25 24 2.460.845
4/1/2007 68,00 65,25 -1,51% 65,25 68,38 66,31 65,25 68,39 32 4.834.585
3/1/2007 66,50 66,25 +0,38% 66,00 66,50 66,23 66,25 66,50 25 3.226.150
2/1/2007 66,70 66,00 -0,57% 66,00 66,80 66,62 66,01 66,50 24 2.764.758
28/12/2006 65,20 66,38 +1,81% 65,20 68,00 66,63 66,38 77,00 15 2.352.297
27/12/2006 65,20 65,20 +1,73% 65,00 65,20 65,10 65,15 65,25 11 853.235
26/12/2006 64,00 64,09 +0,93% 64,00 64,55 64,30 64,09 65,00 13 1.778.124
22/12/2006 62,00 63,50 +2,73% 62,00 65,00 63,30 63,50 64,80 20 3.272.823
21/12/2006 60,89 61,81 +1,49% 60,40 61,81 61,20 61,55 65,00 17 1.451.502
20/12/2006 60,00 60,90 +1,82% 60,00 60,90 60,55 60,00 60,89 7 1.066.107
19/12/2006 60,00 59,81 +2,06% 58,81 60,49 59,92 59,90 60,00 8 1.174.685
18/12/2006 60,00 58,60 -2,32% 58,60 61,00 60,03 57,00 60,50 13 1.218.764
15/12/2006 59,00 59,99 +1,68% 58,51 59,99 59,24 59,00 59,99 8 1.054.478
14/12/2006 58,80 59,00 +2,43% 58,80 59,50 58,93 58,60 59,00 12 1.290.600
13/12/2006 59,00 57,60 -0,67% 57,54 59,00 57,80 57,60 58,77 7 1.213.877
12/12/2006 58,80 57,99 0,00% 57,99 58,80 58,30 58,10 59,00 9 944.612
11/12/2006 58,00 57,99 +0,85% 57,99 58,50 58,10 57,99 58,80 14 1.103.937
8/12/2006 58,40 57,50 0,00% 57,50 58,45 58,20 57,00 58,49 4 296.840
7/12/2006 58,50 57,50 0,00% 57,50 59,00 57,95 57,50 59,00 8 857.675
6/12/2006 58,80 57,50 -2,54% 57,50 59,05 58,12 57,50 58,49 20 2.348.281
5/12/2006 59,86 59,00 -1,44% 59,00 59,86 59,49 58,40 59,29 14 1.052.866
4/12/2006 57,99 59,86 +4,16% 57,99 59,86 58,32 58,76 59,86 14 1.784.607
1/12/2006 55,30 57,47 +4,30% 55,30 57,48 56,54 57,39 57,47 20 2.751.760
30/11/2006 55,99 55,10 +2,40% 54,20 55,99 54,89 54,13 55,30 16 1.570.322
29/11/2006 54,80 53,81 -1,61% 53,04 55,30 53,97 53,03 55,67 24 3.292.659
28/11/2006 56,50 54,69 -2,16% 54,69 56,50 56,09 54,51 56,49 17 1.952.991
27/11/2006 55,95 55,90 +0,72% 55,90 57,49 56,34 56,00 56,52 8 1.262.134
24/11/2006 57,39 55,50 -0,52% 55,50 57,39 56,51 55,00 55,80 8 740.355
23/11/2006 54,50 55,79 +3,12% 54,50 55,79 55,20 55,31 55,35 11 1.672.844
22/11/2006 52,80 54,10 +3,84% 52,80 54,10 53,60 53,91 54,10 21 3.576.058
21/11/2006 52,00 52,10 +0,19% 52,00 52,10 52,02 52,19 52,80 6 567.090
17/11/2006 48,70 52,00 +0,97% 48,70 52,00 51,67 50,85 52,00 9 661.482
16/11/2006 51,00 51,50 +4,06% 51,00 51,50 51,08 50,33 51,99 6 311.020
14/11/2006 50,50 49,49 -0,12% 48,90 51,99 49,40 45,10 49,49 18 1.417.865
13/11/2006 50,60 49,55 -0,90% 49,55 50,60 49,97 49,30 50,00 8 709.645
10/11/2006 51,00 50,00 -2,34% 49,61 51,00 50,24 49,61 50,60 6 427.090
9/11/2006 52,00 51,20 -1,54% 51,20 52,50 51,98 50,68 52,00 5 785.000
8/11/2006 52,00 52,00 +0,97% 51,44 52,00 51,98 51,50 52,00 6 810.944
7/11/2006 52,03 51,50 -0,58% 51,41 52,03 51,86 50,59 51,98 13 881.768
6/11/2006 51,70 51,80 +1,59% 51,40 52,19 51,78 51,70 52,00 12 1.460.444
3/11/2006 50,00 50,99 +0,97% 50,00 50,99 50,67 50,20 51,10 10 1.079.477
1/11/2006 48,50 50,50 +3,70% 48,40 50,50 49,27 48,60 50,50 19 2.597.045
31/10/2006 49,00 48,70 +1,46% 48,00 49,05 48,56 48,00 49,40 13 2.364.960
30/10/2006 48,20 48,00 0,00% 48,00 48,20 48,04 47,83 47,98 11 869.308
27/10/2006 47,20 48,00 +1,05% 47,20 48,00 47,55 48,00 48,99 15 1.540.715
26/10/2006 45,99 47,50 +5,32% 45,99 47,50 46,98 45,75 47,50 28 3.519.286
25/10/2006 45,00 45,10 +0,02% 44,90 45,10 45,01 44,90 45,30 12 901.671
24/10/2006 45,00 45,09 +0,20% 44,90 45,10 45,04 44,62 45,00 8 977.480
23/10/2006 45,30 45,00 -1,10% 45,00 45,30 45,04 44,20 45,29 3 175.680
20/10/2006 45,50 45,50 0,00% 45,30 45,50 45,40 45,30 45,49 5 286.210
19/10/2006 46,55 45,50 +1,13% 44,87 46,55 45,05 44,53 45,50 13 1.229.930
18/10/2006 46,50 44,99 -0,24% 44,99 47,00 45,44 44,99 45,99 7 704.452
17/10/2006 44,97 45,10 +0,87% 44,90 45,10 44,98 44,71 45,10 10 1.426.331
16/10/2006 45,00 44,71 -0,64% 44,31 45,00 44,75 44,53 44,99 10 846.044
13/10/2006 44,12 45,00 -2,17% 44,12 45,49 44,84 44,70 45,00 10 1.085.237
11/10/2006 44,50 46,00 +2,68% 44,00 46,00 44,61 44,65 46,00 6 584.490
10/10/2006 45,10 44,80 -4,68% 44,80 45,10 44,95 44,70 45,49 11 615.864
9/10/2006 45,48 47,00 +6,82% 44,77 47,00 45,38 45,00 47,00 9 390.269
6/10/2006 44,90 44,00 -1,37% 44,00 45,00 44,37 44,00 45,00 10 412.698
5/10/2006 44,70 44,61 +0,25% 44,32 44,99 44,63 44,63 44,90 16 1.682.751
4/10/2006 44,80 44,50 -0,67% 44,50 45,00 44,77 44,40 45,00 10 1.100.540
3/10/2006 44,75 44,80 -0,44% 44,75 44,80 44,77 44,50 44,80 2 138.795
2/10/2006 45,80 45,00 +0,96% 44,64 45,80 44,79 44,64 45,00 18 1.061.575
29/9/2006 45,00 44,57 -0,51% 44,57 45,00 44,63 43,40 45,98 2 294.592
28/9/2006 44,00 44,80 +1,43% 44,00 44,80 44,65 44,57 46,00 7 875.296
27/9/2006 44,75 44,17 +1,77% 43,57 45,00 44,23 43,40 45,00 8 1.216.538
26/9/2006 43,20 43,40 +2,33% 43,20 43,40 43,30 43,41 46,49 2 199.180
25/9/2006 41,80 42,41 -3,61% 41,80 44,50 42,20 42,89 46,50 3 130.843
22/9/2006 45,50 44,00 -2,20% 44,00 45,50 44,91 43,90 45,99 8 772.580
21/9/2006 44,99 44,99 -0,68% 44,99 44,99 0,00 44,00 44,99 1 58.487
20/9/2006 45,51 45,30 -2,05% 45,00 45,90 45,36 46,00 46,30 9 304.436
19/9/2006 46,00 46,25 -0,54% 46,00 46,30 46,16 46,25 46,30 6 729.465
18/9/2006 45,61 46,50 +1,09% 45,61 46,50 46,17 45,60 46,50 7 798.057
15/9/2006 46,00 46,00 +0,88% 46,00 46,00 46,00 45,60 46,00 4 340.400
14/9/2006 46,00 45,60 -1,94% 45,60 46,00 45,92 45,60 46,90 4 339.840
13/9/2006 46,50 46,50 -0,85% 46,50 47,00 46,58 45,55 47,00 9 549.730
12/9/2006 46,00 46,90 +0,86% 46,00 46,90 46,19 42,00 46,90 7 466.570
11/9/2006 47,00 46,50 +2,20% 45,49 47,00 45,99 40,00 45,95 14 671.531
8/9/2006 47,27 45,50 0,00% 44,90 47,27 45,46 45,50 47,90 10 1.182.127
6/9/2006 46,05 45,50 -1,52% 45,50 46,05 45,81 45,10 46,00 5 297.775
5/9/2006 47,50 46,20 -1,47% 45,80 47,50 46,39 45,10 46,00 12 1.206.333
4/9/2006 47,78 46,89 +3,97% 45,90 47,78 46,87 46,50 46,89 6 342.206
1/9/2006 45,90 45,10 +0,51% 45,10 45,90 45,48 45,11 45,98 9 823.195
31/8/2006 45,00 44,87 +1,98% 44,87 45,60 45,05 44,87 45,45 10 842.583
30/8/2006 44,41 44,00 +1,13% 42,61 44,50 43,43 44,50 45,00 13 1.203.029
29/8/2006 43,51 43,51 +3,84% 43,51 43,51 43,51 43,51 44,41 1 213.199
28/8/2006 41,41 41,90 -1,16% 41,14 41,90 41,67 42,07 44,39 9 1.029.320
24/8/2006 42,20 42,39 +0,69% 42,00 42,39 42,03 41,85 42,40 9 685.279
23/8/2006 43,00 42,10 -2,09% 42,10 43,00 42,47 42,15 43,90 6 191.115
22/8/2006 44,00 43,00 -2,49% 43,00 44,00 43,57 43,10 44,00 5 579.500
21/8/2006 44,10 44,10 +0,46% 44,10 44,10 44,10 44,00 44,10 2 277.700
18/8/2006 43,90 43,90 -0,23% 43,90 43,90 43,90 43,50 44,18 1 105.360
17/8/2006 43,95 44,00 0,00% 43,74 44,00 43,96 43,73 44,00 4 523.196
16/8/2006 44,00 44,00 +1,15% 43,70 44,79 44,01 43,61 44,80 12 1.962.966
15/8/2006 43,00 43,50 +3,57% 42,62 43,50 43,17 42,61 44,00 9 928.307
14/8/2006 42,90 42,00 -3,00% 41,80 43,00 42,39 41,01 42,50 14 1.691.665
11/8/2006 42,75 43,30 +3,10% 42,70 43,30 42,90 42,03 43,30 5 489.090
10/8/2006 42,90 42,00 -1,75% 42,00 42,90 42,22 42,00 43,30 5 236.160
9/8/2006 42,85 42,75 +0,83% 42,75 42,85 42,82 42,10 42,80 7 740.245
8/8/2006 42,40 42,40 -5,36% 42,01 43,00 42,68 42,35 42,99 14 1.242.068
7/8/2006 41,00 44,80 +8,74% 41,00 44,80 41,38 41,70 44,80 19 1.713.214
4/8/2006 40,00 41,20 +4,04% 40,00 41,50 40,92 39,53 41,30 8 720.326
3/8/2006 39,70 39,60 +0,89% 39,60 39,70 39,60 39,08 39,60 8 633.750
2/8/2006 39,20 39,25 +0,64% 38,50 39,95 39,29 39,25 39,98 7 950.916
1/8/2006 39,80 39,00 0,00% 39,00 39,81 39,05 38,62 39,65 6 218.723
31/7/2006 39,75 39,00 -2,08% 39,00 40,98 39,85 39,00 40,99 15 1.402.792
28/7/2006 40,00 39,83 -0,30% 39,52 40,09 39,92 39,83 40,00 13 1.561.043
27/7/2006 39,50 39,95 +2,57% 39,40 39,95 39,71 39,60 39,90 7 1.102.093
26/7/2006 39,10 38,95 -2,14% 38,95 39,10 38,98 38,71 39,10 2 38.980
25/7/2006 39,20 39,80 +1,79% 39,00 39,80 39,38 38,71 39,70 8 866.547
24/7/2006 38,92 39,10 0,00% 38,92 39,10 39,02 38,22 39,50 6 148.280
21/7/2006 40,29 39,10 +0,26% 39,10 40,29 39,26 38,91 39,99 4 113.866
20/7/2006 38,10 39,00 +1,56% 38,10 39,50 38,72 38,25 39,50 8 1.002.914
19/7/2006 38,00 38,40 +3,48% 38,00 38,40 38,19 38,35 38,50 4 348.531
18/7/2006 38,04 37,11 -2,47% 37,11 38,04 37,45 37,00 37,70 11 461.885
17/7/2006 37,66 38,05 -1,17% 37,56 38,05 37,76 37,57 39,99 4 455.265
14/7/2006 39,10 38,50 -1,03% 37,31 39,10 38,71 38,50 38,90 10 1.037.623
13/7/2006 39,00 38,90 -1,52% 38,60 39,00 38,75 38,90 40,30 7 1.085.240
12/7/2006 40,00 39,50 -0,75% 38,86 40,00 39,62 38,85 41,00 15 1.549.217
11/7/2006 40,00 39,80 +2,76% 39,00 40,00 39,45 38,85 39,80 7 1.065.205
10/7/2006 39,00 38,73 -0,92% 38,73 39,50 39,05 37,05 38,99 13 1.922.349
7/7/2006 39,50 39,09 -0,84% 38,50 39,50 38,97 38,26 39,37 5 693.684
6/7/2006 37,90 39,42 +5,09% 37,90 39,42 38,62 38,02 39,49 13 1.977.957
5/7/2006 37,50 37,51 -3,25% 37,50 37,99 37,73 37,00 38,00 10 1.290.361
4/7/2006 37,50 38,77 +2,03% 37,50 38,77 38,21 37,50 38,77 11 756.695
3/7/2006 36,86 38,00 +4,17% 36,80 38,00 37,41 37,00 38,00 30 3.318.825
30/6/2006 36,30 36,48 -0,05% 35,01 37,25 36,37 36,02 36,80 14 2.178.807
29/6/2006 35,00 36,50 +6,41% 34,00 36,50 35,07 34,10 36,50 49 4.300.239
28/6/2006 33,51 34,30 +2,08% 33,51 34,99 34,31 33,55 34,95 9 792.706
27/6/2006 34,40 33,60 -2,67% 33,60 34,80 34,17 33,50 34,69 9 1.233.705
26/6/2006 35,10 34,52 +0,64% 33,61 35,50 34,92 34,52 35,00 14 1.554.188
23/6/2006 34,30 34,30 0,00% 33,50 35,00 34,56 34,30 35,10 23 2.722.717
22/6/2006 34,84 34,30 -0,78% 33,45 34,84 34,32 33,45 34,30 11 792.909
21/6/2006 33,00 34,57 +2,01% 33,00 34,57 34,00 34,50 34,57 38 4.971.872
20/6/2006 33,99 33,89 0,00% 33,00 34,00 33,63 33,25 33,89 19 3.074.654
19/6/2006 34,20 33,89 -0,91% 32,31 34,50 33,99 32,80 33,89 24 2.525.602
16/6/2006 32,10 34,20 +10,29% 32,01 34,45 33,21 33,00 34,20 77 8.867.603
14/6/2006 33,50 31,01 -4,64% 31,00 34,00 32,51 31,01 31,59 49 4.737.139
13/6/2006 33,20 32,52 -4,10% 32,52 33,30 33,26 32,52 34,00 4 345.944
12/6/2006 35,45 33,91 -4,48% 33,91 37,40 36,74 32,02 37,39 6 393.155
9/6/2006 34,77 35,50 +4,41% 34,77 35,50 35,09 35,00 37,39 4 108.788
8/6/2006 33,36 34,00 0,00% 32,00 34,00 33,72 33,70 34,35 6 549.649
7/6/2006 35,50 34,00 -5,56% 34,00 35,50 34,79 33,00 36,00 4 295.750
6/6/2006 36,33 36,00 -2,70% 36,00 36,33 36,03 35,85 39,94 7 338.697
5/6/2006 39,00 37,00 -2,37% 36,80 39,00 37,70 36,33 38,99 4 52.780
2/6/2006 38,50 37,90 -11,86% 37,90 38,50 37,99 37,79 39,00 5 186.148
31/5/2006 36,50 43,00 +22,79% 36,00 43,00 37,37 36,20 43,00 15 1.076.464
30/5/2006 38,00 35,02 -12,45% 35,02 38,00 36,93 35,02 39,99 12 734.939
29/5/2006 39,00 40,00 +4,44% 38,00 40,00 38,97 38,30 43,00 13 721.070
26/5/2006 37,95 38,30 +6,45% 37,30 38,30 37,88 37,31 38,30 9 537.969
25/5/2006 34,80 35,98 +5,82% 34,80 36,00 35,89 36,01 37,95 4 211.878
24/5/2006 35,01 34,00 -8,13% 33,80 35,01 34,39 33,96 36,00 15 1.227.983
23/5/2006 35,00 37,01 -7,01% 35,00 39,00 37,50 36,31 40,69 15 1.525.233
22/5/2006 43,20 39,80 -0,50% 36,40 43,20 38,52 36,30 43,99 17 1.363.679
19/5/2006 41,03 40,00 -4,35% 40,00 41,03 40,41 40,00 43,00 4 335.415
18/5/2006 41,82 41,82 +2,00% 41,82 41,82 41,82 41,01 43,00 1 138.006
17/5/2006 42,90 41,00 -4,21% 41,00 42,90 41,94 40,03 41,50 8 1.239.539
16/5/2006 44,50 42,80 -4,89% 42,02 44,50 43,79 42,23 43,00 6 398.574
15/5/2006 45,00 45,00 +7,12% 44,00 45,49 44,99 43,84 45,00 9 1.093.389
12/5/2006 45,30 42,01 -6,64% 42,01 46,00 45,24 42,01 46,40 19 1.936.389
11/5/2006 47,00 45,00 -3,04% 45,00 47,00 46,11 45,00 45,30 12 1.448.341
10/5/2006 46,00 46,41 +4,34% 46,00 47,99 46,56 45,90 46,41 13 973.254
9/5/2006 44,00 44,48 +5,78% 44,00 45,00 44,44 44,48 46,49 13 1.106.676
8/5/2006 42,97 42,05 -2,95% 42,05 44,30 43,52 42,05 44,30 21 1.827.443
5/5/2006 44,10 43,33 +0,30% 43,32 45,00 43,86 43,32 44,14 12 912.290
4/5/2006 43,66 43,20 -0,23% 43,20 43,99 43,49 43,20 43,98 13 1.249.298
3/5/2006 43,50 43,30 +0,79% 43,30 44,00 43,54 43,21 43,30 6 330.940
2/5/2006 43,00 42,96 +4,53% 42,50 43,00 42,79 42,50 42,97 13 928.957
28/4/2006 42,30 41,10 -4,42% 41,10 42,30 41,93 41,11 42,10 6 469.630
27/4/2006 42,99 43,00 +2,33% 42,22 43,00 42,67 42,50 43,00 12 1.420.938
26/4/2006 42,00 42,02 +1,69% 42,00 42,02 42,00 42,02 42,80 7 555.032
25/4/2006 43,79 41,32 -0,91% 41,32 43,99 42,83 41,32 41,99 12 1.316.098
24/4/2006 43,00 41,70 +1,71% 41,60 43,49 42,05 41,10 41,70 7 794.219
20/4/2006 42,70 41,00 -3,76% 41,00 42,70 41,11 37,90 41,90 5 435.780
19/4/2006 41,00 42,60 +3,90% 41,00 42,60 42,43 43,00 43,98 11 1.057.380
18/4/2006 39,99 41,00 +2,53% 38,00 41,00 39,64 39,01 41,00 12 1.054.479
17/4/2006 39,00 39,99 +2,54% 39,00 39,99 39,15 38,80 39,99 4 391.500
13/4/2006 39,40 39,00 0,00% 38,00 39,40 38,97 35,56 39,80 3 226.060
12/4/2006 38,80 39,00 -0,48% 38,80 39,00 38,93 38,00 39,50 9 802.084
11/4/2006 39,19 39,19 +0,49% 39,19 39,19 39,19 38,00 39,00 1 15.676
10/4/2006 39,00 39,00 0,00% 38,02 39,00 38,45 38,01 39,00 3 34.610
7/4/2006 39,00 39,00 -0,76% 39,00 39,00 39,00 38,50 38,89 1 50.700
6/4/2006 38,50 39,30 +3,39% 38,10 39,30 38,84 38,23 39,50 8 726.462
5/4/2006 38,60 38,01 -2,54% 38,01 38,60 38,25 38,00 39,99 2 91.814
4/4/2006 38,90 39,00 +2,04% 38,00 39,00 38,52 38,85 39,00 9 684.595
3/4/2006 38,20 38,22 +3,72% 38,20 40,01 38,59 38,00 39,09 8 687.036
31/3/2006 36,31 36,85 -0,41% 36,00 37,39 36,53 36,01 36,85 5 358.079
30/3/2006 35,75 37,00 +3,32% 35,75 37,00 36,81 35,75 37,30 6 494.222
29/3/2006 36,31 35,81 -1,38% 35,81 37,09 36,28 35,80 37,00 13 860.002
28/3/2006 36,90 36,31 -1,60% 36,07 36,90 36,60 36,30 36,80 7 453.929
27/3/2006 38,15 36,90 -2,04% 36,90 38,15 37,32 36,05 37,99 8 1.033.923
24/3/2006 38,15 37,67 -1,64% 37,25 38,15 37,72 37,20 38,14 6 773.295
23/3/2006 39,00 38,30 0,00% 38,20 39,00 38,56 38,30 38,40 4 551.530
22/3/2006 38,50 38,30 +1,86% 38,30 38,50 38,42 38,30 38,50 4 315.116
21/3/2006 37,95 37,60 -1,05% 37,30 37,95 37,64 37,40 38,38 4 361.420
20/3/2006 39,00 38,00 -5,00% 38,00 39,00 38,38 37,94 38,54 11 929.815
17/3/2006 37,20 40,00 +7,53% 37,20 40,00 38,26 37,30 41,00 10 838.099
16/3/2006 36,01 37,20 +1,36% 36,01 37,40 36,85 37,00 37,20 7 187.962
15/3/2006 36,49 36,70 +7,62% 36,00 36,70 36,46 36,03 36,70 12 1.414.981
14/3/2006 35,50 34,10 -4,46% 34,10 35,60 35,06 34,02 35,50 9 406.733
13/3/2006 36,31 35,69 -8,49% 35,40 37,50 36,39 35,69 37,00 13 1.710.631
10/3/2006 33,79 39,00 +13,70% 33,79 39,00 36,02 36,30 39,00 25 1.923.788
9/3/2006 33,00 34,30 +1,48% 33,00 34,30 33,65 33,00 34,19 6 504.834
8/3/2006 33,80 33,80 -0,29% 33,80 33,80 33,80 33,61 34,27 1 57.460
7/3/2006 34,40 33,90 -0,88% 33,81 34,40 34,20 33,81 34,39 12 1.371.640
6/3/2006 32,00 34,20 +7,08% 32,00 34,90 33,97 33,51 34,20 15 1.491.289
3/3/2006 31,70 31,94 +1,08% 31,70 32,79 32,21 31,94 32,50 12 750.542
2/3/2006 31,31 31,60 +0,96% 31,31 31,80 31,70 31,70 31,98 6 497.804
1/3/2006 31,30 31,30 -0,16% 31,30 31,30 31,30 31,40 31,98 1 40.690
24/2/2006 31,00 31,35 +1,13% 31,00 31,40 31,19 31,30 31,35 10 430.470
23/2/2006 30,90 31,00 -1,59% 30,90 31,01 30,98 30,60 31,90 6 436.933
22/2/2006 31,00 31,50 -1,53% 30,90 31,50 31,05 30,40 31,98 6 711.234
21/2/2006 30,87 31,99 +6,53% 29,58 31,99 30,89 30,50 31,99 10 565.364
20/2/2006 30,03 30,03 +3,55% 30,03 30,03 30,03 30,03 30,45 4 278.312
17/2/2006 30,31 29,00 -5,23% 29,00 30,50 30,04 30,50 32,48 6 402.553
16/2/2006 31,20 30,60 -0,65% 30,60 31,20 31,05 30,51 30,99 5 562.080
15/2/2006 31,45 30,80 -2,22% 30,80 31,45 30,91 30,70 31,40 5 216.425
13/2/2006 31,99 31,50 +1,45% 31,50 31,99 31,56 31,52 31,70 4 126.245
10/2/2006 33,00 31,05 -3,57% 31,05 33,00 32,41 31,03 32,99 7 197.746
8/2/2006 32,00 32,20 -1,23% 31,95 32,56 32,08 31,65 32,20 12 173.338
7/2/2006 32,02 32,60 -2,10% 32,02 32,60 32,05 32,20 32,60 4 397.844
6/2/2006 31,50 33,30 +7,42% 31,50 33,30 32,66 32,41 33,30 7 343.025
3/2/2006 32,00 31,00 -0,93% 31,00 32,00 31,07 31,00 31,60 2 43.500
2/2/2006 31,00 31,29 +2,59% 31,00 31,50 31,34 30,80 31,29 5 184.936
1/2/2006 29,70 30,50 0,00% 29,50 30,50 29,83 29,56 31,00 14 892.177
31/1/2006 30,00 30,50 +3,08% 29,00 30,50 29,49 29,00 30,50 7 654.893
30/1/2006 29,00 29,59 +0,48% 29,00 29,59 29,03 28,71 29,99 3 203.246
27/1/2006 29,01 29,45 +1,55% 29,01 30,39 29,62 29,45 30,39 19 1.028.080
26/1/2006 29,00 29,00 +0,17% 29,00 29,00 29,00 29,00 29,30 3 60.900
24/1/2006 28,94 28,95 -2,20% 28,62 28,95 28,84 28,70 29,30 8 435.582
23/1/2006 29,60 29,60 +0,34% 29,60 29,60 29,60 29,50 29,98 2 73.760
20/1/2006 29,50 29,50 -1,01% 29,50 29,50 29,50 29,50 30,00 2 147.500
19/1/2006 28,10 29,80 -0,83% 28,10 29,80 29,16 28,13 29,80 15 1.157.845
18/1/2006 27,20 30,05 +9,19% 27,20 30,05 27,97 27,80 30,05 9 469.989
17/1/2006 29,00 27,52 -2,76% 27,52 29,00 28,27 27,52 30,05 6 480.685
16/1/2006 26,45 28,30 +6,99% 26,45 28,30 26,91 27,07 30,00 10 769.648
13/1/2006 26,40 26,45 +0,19% 26,40 26,75 26,51 26,45 26,75 9 397.745
12/1/2006 25,90 26,40 +2,52% 25,90 26,50 26,27 26,00 26,35 9 477.578
11/1/2006 25,30 25,75 +0,98% 24,11 25,99 25,16 25,02 25,99 13 447.921
10/1/2006 25,10 25,50 +1,19% 25,10 25,50 25,40 25,10 25,50 5 264.210
9/1/2006 25,20 25,20 -3,08% 25,20 25,20 0,00 25,20 25,50 3 95.080
6/1/2006 25,29 26,00 +4,21% 25,20 26,00 25,50 25,05 26,00 6 255.080
5/1/2006 25,00 24,95 -4,00% 24,95 25,00 24,99 24,95 25,50 6 472.495
4/1/2006 25,30 25,99 +0,78% 25,30 25,99 25,71 25,25 25,99 8 449.996
3/1/2006 24,31 25,79 +3,16% 24,01 25,79 25,29 25,00 25,79 23 920.573
2/1/2006 25,00 25,00 -4,21% 25,00 25,00 25,00 24,31 25,00 2 25.000
29/12/2005 25,97 26,10 +2,76% 25,95 26,10 26,05 24,28 26,75 5 57.327
28/12/2005 25,30 25,40 0,00% 25,30 25,40 25,38 25,40 25,69 6 331.062
27/12/2005 25,12 25,40 +1,60% 25,12 25,50 25,36 25,35 25,69 4 93.868
26/12/2005 24,81 25,00 -1,96% 24,81 25,25 24,90 24,87 25,48 7 641.702
23/12/2005 24,91 25,50 +1,96% 24,91 25,50 25,04 24,96 25,50 4 250.480
22/12/2005 25,25 25,01 -1,15% 25,01 25,50 25,18 25,01 25,60 20 491.176
21/12/2005 25,00 25,30 +0,92% 25,00 25,30 25,21 25,30 25,89 3 118.520
20/12/2005 25,30 25,07 +0,28% 25,07 25,59 25,40 25,07 25,59 5 299.552
19/12/2005 25,00 25,00 -0,08% 25,00 25,00 25,00 23,69 25,25 1 52.500
16/12/2005 25,04 25,02 -1,11% 25,02 25,04 25,03 24,51 25,02 2 87.620
15/12/2005 24,70 25,30 +3,27% 24,57 25,30 25,02 24,56 25,30 9 528.308
14/12/2005 24,00 24,50 +1,16% 24,00 24,50 24,18 24,23 25,00 8 561.830
13/12/2005 24,29 24,22 -0,25% 24,22 24,29 24,24 24,22 24,50 4 230.307
12/12/2005 24,29 24,28 -4,78% 24,28 24,60 24,42 24,28 24,50 6 97.686
9/12/2005 24,64 25,50 +4,00% 24,64 25,50 24,81 24,63 25,50 4 196.031
8/12/2005 24,52 24,52 -2,31% 24,52 24,52 24,52 24,50 25,29 2 46.588
7/12/2005 26,00 25,10 -1,18% 24,91 26,00 25,14 24,56 25,70 6 87.994
6/12/2005 25,75 25,40 -1,55% 25,01 25,75 25,33 25,40 25,75 5 200.173
5/12/2005 25,30 25,80 +1,90% 25,11 25,80 25,49 25,13 25,80 4 382.460
2/12/2005 25,45 25,32 +0,32% 25,21 25,50 25,39 25,32 26,00 6 385.971
1/12/2005 24,52 25,24 -1,02% 24,52 25,24 24,66 25,27 26,00 4 226.952
30/11/2005 24,50 25,50 +3,83% 24,33 25,50 25,06 24,40 25,01 14 859.408
29/11/2005 24,56 24,56 -3,31% 24,56 24,56 0,00 24,56 24,99 1 105.608
28/11/2005 25,00 25,40 +4,48% 24,54 25,40 25,27 24,61 25,50 6 583.836
25/11/2005 25,60 24,31 -5,37% 24,29 25,86 25,04 24,28 25,40 15 1.249.987
24/11/2005 25,60 25,69 +1,42% 25,30 25,69 25,58 25,11 25,99 4 137.478
23/11/2005 26,25 25,33 -2,58% 25,33 26,50 26,05 25,33 26,49 8 328.289
22/11/2005 25,50 26,00 -1,89% 25,50 26,00 25,80 25,66 26,58 5 438.700
21/11/2005 26,20 26,50 +3,52% 26,00 26,50 26,11 26,08 26,49 10 571.331
18/11/2005 25,05 25,60 -1,12% 25,05 25,60 25,10 25,09 25,60 7 389.189
17/11/2005 24,23 25,89 +4,82% 24,23 25,89 24,84 24,55 25,89 22 1.483.542
16/11/2005 24,88 24,70 -0,60% 24,20 24,88 24,47 24,30 24,70 12 712.376
14/11/2005 24,00 24,85 +1,02% 24,00 24,85 24,32 24,05 25,75 8 369.737
11/11/2005 24,00 24,60 +4,46% 23,62 24,60 24,04 23,73 24,60 11 685.267
10/11/2005 23,01 23,55 +0,21% 23,01 24,00 23,50 23,55 24,00 8 451.321
9/11/2005 24,00 23,50 -2,08% 23,50 24,00 23,71 23,50 24,49 9 267.938
8/11/2005 23,00 24,00 0,00% 23,00 24,00 23,63 23,36 24,00 18 1.323.823
7/11/2005 23,50 24,00 +2,13% 23,50 24,00 23,80 23,22 24,00 19 980.961
4/11/2005 22,30 23,50 +5,57% 22,30 23,50 22,69 22,57 23,50 15 894.009
3/11/2005 22,01 22,26 +1,18% 22,01 22,35 22,21 22,30 22,35 5 246.575
1/11/2005 22,13 22,00 -0,90% 21,24 22,13 21,90 21,65 22,00 12 503.773
31/10/2005 22,45 22,20 +2,30% 22,14 23,00 22,27 22,14 22,50 6 334.524
28/10/2005 21,57 21,70 -2,65% 21,57 22,00 21,70 21,70 22,00 9 410.664
27/10/2005 22,60 22,29 -3,46% 22,29 22,60 22,39 22,29 23,09 7 288.904
26/10/2005 22,80 23,09 +0,39% 22,80 23,09 22,80 22,60 22,90 3 120.869
25/10/2005 22,90 23,00 +0,44% 22,80 23,00 22,86 22,71 23,00 7 416.235
24/10/2005 23,10 22,90 -0,43% 22,85 23,10 22,89 22,85 23,34 5 293.115
21/10/2005 22,42 23,00 -0,86% 22,42 23,00 22,77 23,00 23,29 2 52.378
19/10/2005 23,19 23,20 +0,87% 23,19 23,20 23,19 23,00 23,19 2 60.316
18/10/2005 22,51 23,00 0,00% 22,51 23,00 22,78 22,60 23,00 9 492.897
17/10/2005 23,00 23,00 +3,51% 22,55 23,00 22,60 22,60 23,10 10 343.890
14/10/2005 22,72 22,22 -2,20% 22,22 22,72 22,23 22,22 23,00 5 229.016
13/10/2005 22,72 22,72 -1,39% 22,72 22,72 22,72 22,72 23,05 1 38.624
11/10/2005 23,20 23,04 -2,58% 23,04 23,20 23,13 23,05 23,29 6 430.225
10/10/2005 23,50 23,65 +1,90% 23,50 23,65 23,54 23,20 23,60 2 25.895
7/10/2005 23,60 23,21 -0,09% 23,21 23,60 23,23 23,23 23,60 3 115.868
6/10/2005 23,33 23,23 +2,97% 23,23 23,33 23,31 22,20 23,44 2 58.285
5/10/2005 23,40 22,56 -2,38% 22,56 23,89 23,24 22,56 23,89 8 432.318
4/10/2005 22,50 23,11 +2,67% 22,50 23,60 23,14 23,10 23,55 15 1.215.140
3/10/2005 22,10 22,51 +1,86% 21,60 22,91 22,32 22,50 22,90 10 645.312
30/9/2005 22,00 22,10 +2,70% 21,80 22,10 21,99 21,91 22,10 12 585.044
29/9/2005 21,52 21,52 -2,18% 21,52 21,55 21,52 21,52 22,00 4 107.630
28/9/2005 21,51 22,00 +0,27% 21,51 22,00 21,77 21,70 21,99 14 799.116
27/9/2005 21,44 21,94 +1,57% 21,42 21,94 21,48 21,50 21,94 11 539.322
26/9/2005 21,21 21,60 +1,89% 21,03 21,60 21,36 21,35 21,60 17 888.975
23/9/2005 20,13 21,20 +0,95% 20,13 21,35 21,15 21,20 21,40 11 562.847
22/9/2005 21,30 21,00 -0,05% 21,00 21,30 21,12 21,27 21,50 4 143.670
21/9/2005 21,90 21,01 -4,80% 21,01 21,90 21,70 21,01 21,40 10 596.949
20/9/2005 21,80 22,07 +2,65% 21,80 22,07 21,99 21,70 22,16 2 160.544
19/9/2005 21,90 21,50 -1,38% 21,33 22,15 21,67 21,50 22,39 15 769.452
16/9/2005 21,23 21,80 -0,86% 21,23 21,80 21,59 21,55 21,80 10 568.722
15/9/2005 21,60 21,99 +2,28% 21,51 21,99 21,67 21,52 21,99 5 216.766
14/9/2005 21,50 21,50 0,00% 21,50 21,50 21,50 21,50 21,70 1 2.150
13/9/2005 21,34 21,50 -0,92% 21,34 22,14 21,65 21,50 21,90 10 212.222
12/9/2005 21,70 21,70 -0,46% 21,70 21,70 21,70 21,70 21,80 1 13.020
9/9/2005 21,81 21,80 -0,46% 21,80 21,90 21,83 21,80 22,15 10 685.969
8/9/2005 22,00 21,90 +1,62% 21,90 22,00 21,98 21,68 22,10 6 345.190
6/9/2005 21,51 21,55 +0,19% 21,51 22,00 21,84 21,56 22,13 10 723.209
2/9/2005 21,80 21,51 +0,66% 21,51 21,80 21,77 21,51 21,60 2 106.675
1/9/2005 21,22 21,37 -1,16% 21,22 21,99 21,43 21,44 21,78 13 965.740
31/8/2005 21,70 21,62 -0,37% 21,62 21,99 21,72 21,62 21,99 12 545.408
30/8/2005 21,50 21,70 +0,51% 20,14 21,70 21,54 20,51 21,70 5 114.178
29/8/2005 20,12 21,59 +0,28% 20,12 21,70 21,53 21,55 21,70 12 697.526
26/8/2005 21,60 21,53 +0,14% 21,50 21,65 21,55 21,52 21,68 17 950.419
25/8/2005 21,50 21,50 0,00% 21,40 21,50 21,44 21,50 21,65 4 270.240
23/8/2005 21,50 21,50 0,00% 21,50 21,50 21,50 21,50 21,55 6 376.250
22/8/2005 21,51 21,50 0,00% 21,50 21,70 21,55 21,50 21,70 15 504.110
19/8/2005 21,51 21,50 -0,88% 21,50 21,79 21,60 21,50 21,80 13 591.876
18/8/2005 21,51 21,69 -0,96% 21,51 21,80 21,63 21,69 21,80 10 99.519
17/8/2005 22,00 21,90 +1,15% 21,50 22,00 21,87 21,66 21,90 14 423.099
16/8/2005 21,51 21,65 -1,59% 21,51 22,00 21,68 21,65 21,99 7 164.797
15/8/2005 22,00 22,00 +2,33% 21,52 22,00 21,77 21,54 22,00 14 379.756
12/8/2005 21,60 21,50 -0,92% 21,31 21,60 21,48 21,50 21,58 9 481.163
11/8/2005 21,70 21,70 -0,46% 21,70 21,70 21,70 21,65 21,70 2 17.360
10/8/2005 21,97 21,80 -0,68% 21,60 21,97 21,71 21,51 21,80 7 293.100
9/8/2005 22,09 21,95 +0,23% 21,76 22,09 21,83 21,70 21,95 12 506.497
8/8/2005 21,50 21,90 +1,86% 21,50 21,90 21,74 21,65 22,00 7 341.451
5/8/2005 21,79 21,50 -2,27% 21,50 22,00 21,70 21,50 21,90 9 505.620
4/8/2005 22,00 22,00 +0,05% 21,76 22,00 21,94 21,81 22,00 5 438.898
3/8/2005 21,09 21,99 +4,37% 21,09 21,99 21,45 21,21 21,99 17 847.302
2/8/2005 20,97 21,07 +0,48% 20,72 21,07 20,88 20,80 21,07 8 261.064
1/8/2005 20,30 20,97 +3,71% 20,30 20,97 20,47 20,40 20,97 2 47.092
29/7/2005 20,00 20,22 +2,64% 20,00 20,22 20,15 20,22 20,34 5 296.287
28/7/2005 19,50 19,70 +1,55% 19,50 20,00 19,70 19,70 20,00 22 880.816
27/7/2005 19,30 19,40 -0,51% 19,27 19,50 19,39 19,32 19,40 5 219.176
26/7/2005 19,15 19,50 -1,17% 19,15 19,50 19,37 19,35 19,50 14 430.160
25/7/2005 19,80 19,73 -0,85% 19,62 19,80 19,67 19,31 19,89 3 72.810
22/7/2005 20,30 19,90 -1,24% 19,50 20,30 20,00 19,57 19,90 12 462.056
21/7/2005 20,50 20,15 -1,47% 20,15 20,94 20,33 20,11 20,75 15 886.553
20/7/2005 20,50 20,45 +1,09% 20,40 20,70 20,52 20,50 20,70 8 182.975
19/7/2005 20,51 20,23 -1,37% 20,23 20,80 20,46 20,23 20,80 14 517.846
18/7/2005 20,90 20,51 +0,49% 20,51 20,90 20,54 20,50 20,89 5 373.845
15/7/2005 20,40 20,41 +0,39% 20,40 20,90 20,45 20,12 20,70 8 177.917
14/7/2005 20,80 20,33 -0,88% 20,21 20,80 20,31 20,32 20,60 6 278.375
13/7/2005 20,70 20,51 -1,39% 20,31 20,70 20,48 20,50 20,80 8 206.900
12/7/2005 20,69 20,80 +2,21% 20,12 20,80 20,61 20,11 20,69 5 177.290
11/7/2005 20,61 20,35 -0,25% 20,35 20,61 20,41 20,20 20,30 6 149.002
8/7/2005 20,70 20,40 0,00% 20,40 20,70 20,61 20,40 20,70 4 76.290
7/7/2005 20,80 20,40 -1,40% 20,40 20,80 20,47 20,40 20,70 6 92.131
6/7/2005 20,50 20,69 +1,17% 20,02 20,69 20,34 20,01 20,70 12 386.612
5/7/2005 20,60 20,45 -2,62% 20,45 20,80 20,50 20,45 20,90 14 350.617
4/7/2005 21,10 21,00 -0,71% 21,00 21,34 21,06 20,61 20,95 8 332.884
1/7/2005 21,17 21,15 +0,24% 21,10 21,30 21,20 21,10 21,40 9 519.625
30/6/2005 21,18 21,10 +1,39% 20,50 21,18 20,88 20,80 21,00 11 678.680
29/6/2005 20,81 20,81 -3,21% 20,81 20,81 20,81 20,80 21,10 1 89.483
27/6/2005 21,30 21,50 +2,38% 20,71 21,50 21,08 20,70 21,50 6 242.447
24/6/2005 20,01 21,00 +0,96% 20,01 21,30 20,67 21,00 21,50 6 266.666
23/6/2005 20,91 20,80 -2,12% 20,80 21,00 20,95 20,80 21,00 10 435.919
22/6/2005 21,50 21,25 -1,62% 21,01 21,50 21,41 21,25 21,69 6 74.954
21/6/2005 21,20 21,60 +2,37% 21,01 21,60 21,30 21,00 21,60 8 179.001
20/6/2005 21,25 21,10 -1,81% 21,10 21,25 21,18 20,91 21,10 8 192.786
17/6/2005 20,80 21,49 +3,32% 20,80 21,95 21,31 21,00 21,50 9 501.039
16/6/2005 21,00 20,80 +1,46% 20,80 21,00 20,89 20,60 21,00 5 35.520
15/6/2005 20,50 20,50 -2,38% 20,50 21,00 20,60 20,50 20,99 5 70.050
14/6/2005 21,60 21,00 0,00% 21,00 21,60 21,06 20,15 21,50 6 275.360
13/6/2005 21,80 21,00 -5,36% 21,00 21,80 21,58 21,00 22,00 4 187.780
10/6/2005 20,80 22,19 +10,34% 20,65 22,19 21,16 21,20 22,19 8 349.158
9/6/2005 20,90 20,11 -3,78% 20,01 21,00 20,44 20,11 20,39 10 320.977
8/6/2005 21,50 20,90 -0,95% 20,90 21,50 21,09 20,90 21,50 10 314.280
7/6/2005 21,20 21,10 +0,48% 20,01 21,40 21,11 21,00 21,10 10 170.954
6/6/2005 22,94 21,00 -8,38% 21,00 22,94 21,72 21,50 22,00 6 184.644
3/6/2005 23,29 22,92 -3,29% 22,51 23,29 22,89 22,91 23,98 8 256.387
2/6/2005 23,10 23,70 +4,96% 22,50 23,70 23,05 23,25 23,30 12 753.992
1/6/2005 22,50 22,58 +1,26% 22,50 22,74 22,60 22,50 22,99 10 635.546
31/5/2005 22,10 22,30 +0,90% 21,80 22,90 22,34 21,80 22,30 8 165.350
30/5/2005 21,60 22,10 +1,89% 21,60 22,10 21,91 21,78 22,10 14 580.763
27/5/2005 21,60 21,69 +6,90% 21,00 21,70 21,32 21,41 21,69 12 511.882
25/5/2005 20,30 20,29 -0,93% 20,29 20,30 20,29 20,50 21,00 8 200.887
24/5/2005 20,48 20,48 +1,89% 20,48 20,48 20,48 20,16 20,40 2 30.640
23/5/2005 20,60 20,10 -1,52% 20,10 20,60 20,18 20,10 20,25 4 58.546
20/5/2005 20,55 20,41 +0,05% 20,41 20,55 20,49 20,40 21,50 6 420.103
19/5/2005 20,00 20,40 -0,97% 20,00 20,50 20,28 20,21 20,80 5 62.873
18/5/2005 21,40 20,60 -3,20% 20,60 21,40 20,92 20,50 21,05 11 420.687
17/5/2005 20,03 21,28 -0,56% 20,03 21,49 20,87 21,25 21,28 8 255.054
16/5/2005 22,00 21,40 +3,88% 21,40 22,00 21,47 21,22 21,40 3 88.061
13/5/2005 21,20 20,60 -4,14% 20,51 21,50 21,01 20,60 21,50 8 237.484
12/5/2005 21,50 21,49 +2,72% 21,49 21,50 21,49 20,11 21,44 3 120.370
11/5/2005 21,30 20,92 -2,65% 20,92 21,30 21,11 21,00 21,65 9 438.167
10/5/2005 21,40 21,49 -0,51% 21,20 21,49 21,32 21,05 21,49 6 232.457
9/5/2005 21,11 21,60 +2,86% 21,10 21,60 21,15 21,11 21,60 5 321.567
6/5/2005 20,76 21,00 +0,24% 20,76 21,00 20,81 20,75 21,00 4 149.832
5/5/2005 21,00 20,95 +1,90% 20,60 21,00 20,89 20,65 20,94 10 236.067
4/5/2005 21,00 20,56 -6,55% 20,25 22,19 21,15 20,56 21,50 11 266.523
2/5/2005 22,00 22,00 +4,76% 22,00 22,00 22,00 21,31 21,70 1 37.400
29/4/2005 22,00 21,00 -6,04% 21,00 22,00 21,61 21,00 22,35 5 162.090
28/4/2005 22,35 22,35 +2,05% 21,21 22,35 21,80 21,20 22,60 7 279.129
27/4/2005 21,38 21,90 -1,35% 21,38 21,90 21,83 21,38 22,60 3 183.392
26/4/2005 22,09 22,20 -1,03% 21,51 22,20 21,70 21,50 22,20 6 260.513
25/4/2005 22,43 22,43 +1,26% 22,20 22,43 22,36 21,37 22,43 6 252.729
22/4/2005 22,02 22,15 +1,37% 22,02 22,15 22,06 22,20 22,99 3 211.795
20/4/2005 22,40 21,85 -7,02% 21,85 22,40 22,23 21,85 22,10 5 160.070
19/4/2005 23,00 23,50 +6,82% 22,00 23,50 22,36 21,50 23,50 6 277.350
18/4/2005 23,00 22,00 -2,22% 22,00 23,00 22,11 21,61 22,50 4 117.210
15/4/2005 22,80 22,50 -2,17% 22,00 22,80 22,42 22,10 22,99 6 309.485
14/4/2005 23,57 23,00 -4,17% 23,00 24,00 23,33 21,37 23,49 12 394.389
13/4/2005 24,40 24,00 -2,04% 24,00 24,40 24,20 23,25 24,00 8 433.300
12/4/2005 24,01 24,50 +5,33% 24,01 24,80 24,29 24,11 24,68 7 413.053
11/4/2005 24,99 23,26 -6,96% 23,26 25,10 24,57 23,80 25,00 13 734.790
8/4/2005 24,40 25,00 +3,01% 24,01 25,00 24,83 24,01 25,00 12 792.313
7/4/2005 24,99 24,27 -2,92% 24,27 24,99 24,70 24,26 24,95 5 86.457
6/4/2005 25,00 25,00 -2,00% 25,00 25,80 25,20 25,00 25,70 13 609.904
5/4/2005 26,00 25,51 -1,88% 25,30 27,10 26,11 25,51 26,00 30 1.593.279
4/4/2005 24,85 26,00 +4,00% 24,85 26,00 25,21 24,63 26,00 17 963.065
1/4/2005 24,00 25,00 +6,16% 23,56 25,00 24,35 24,55 25,10 28 1.529.602
31/3/2005 23,26 23,55 -0,63% 23,26 24,00 23,58 23,55 24,00 16 846.688
30/3/2005 23,50 23,70 +0,42% 23,26 23,90 23,66 23,66 23,90 27 1.853.358
29/3/2005 23,90 23,60 -0,42% 23,34 23,90 23,69 23,31 23,60 11 491.644
28/3/2005 23,91 23,70 +2,95% 23,34 23,91 23,66 23,53 23,97 15 817.361
24/3/2005 24,20 23,02 -6,04% 23,02 24,20 23,82 23,02 24,50 19 1.005.555
23/3/2005 24,30 24,50 -2,00% 23,02 24,59 24,10 23,03 24,50 15 1.005.062
22/3/2005 22,00 25,00 +3,65% 22,00 25,00 23,69 24,51 25,00 27 1.291.216
21/3/2005 25,00 24,12 -3,52% 24,12 25,10 24,93 24,12 25,10 13 810.527
18/3/2005 25,00 25,00 +2,04% 24,51 25,01 24,97 24,90 25,50 20 1.505.770
17/3/2005 23,01 24,50 +4,21% 23,00 24,50 23,82 24,50 24,70 22 1.346.432
16/3/2005 23,55 23,51 +0,04% 23,50 23,60 23,50 23,50 24,49 10 583.009
15/3/2005 24,15 23,50 -4,08% 23,40 24,50 23,84 23,50 24,70 11 596.073
14/3/2005 24,40 24,50 -3,51% 23,76 24,50 24,27 24,25 24,50 12 570.640
11/3/2005 25,20 25,39 +1,52% 24,51 25,40 25,11 25,00 25,40 13 725.773
10/3/2005 25,49 25,01 -0,60% 24,60 25,49 24,95 25,00 25,47 21 888.656
9/3/2005 25,60 25,16 +0,32% 23,58 25,60 24,87 25,15 25,68 13 694.022
8/3/2005 25,60 25,08 -0,08% 25,06 25,60 25,32 25,10 25,40 25 1.770.545
7/3/2005 25,20 25,10 +1,62% 24,80 25,50 25,13 25,10 25,20 40 2.297.220
4/3/2005 25,00 24,70 -0,64% 24,02 25,20 24,85 23,57 25,00 31 1.881.147
3/3/2005 24,96 24,86 +1,43% 24,80 25,20 24,97 24,85 25,18 27 1.393.340
2/3/2005 24,30 24,51 +2,08% 24,30 25,20 24,72 24,64 24,80 16 1.095.653
1/3/2005 24,39 24,01 -1,60% 23,75 24,39 23,97 24,00 24,39 20 1.306.880
28/2/2005 25,00 24,40 -3,17% 23,81 25,00 24,16 24,26 24,40 16 1.019.673
25/2/2005 25,00 25,20 -0,36% 23,86 25,40 24,98 25,08 25,20 36 2.173.611
24/2/2005 25,50 25,29 +1,16% 25,01 25,51 25,27 23,80 25,00 33 1.923.517
23/2/2005 25,00 25,00 +0,81% 25,00 25,20 25,07 25,00 25,30 22 757.120
22/2/2005 25,00 24,80 +0,40% 24,61 25,20 24,92 24,72 25,15 23 1.540.179
21/2/2005 25,90 24,70 -3,93% 24,70 25,90 24,91 24,53 25,47 23 1.415.279
18/2/2005 26,90 25,71 -1,27% 25,51 26,90 26,24 25,90 26,20 21 1.569.018
17/2/2005 25,30 26,04 +2,20% 25,29 27,19 25,85 26,04 26,98 49 3.769.831
16/2/2005 24,35 25,48 +4,77% 24,31 25,48 24,83 25,30 25,48 50 2.974.080
15/2/2005 25,00 24,32 -0,69% 23,62 25,00 24,36 24,31 24,95 28 1.415.375
14/2/2005 24,70 24,49 -0,81% 23,50 24,70 24,40 24,35 24,40 36 1.756.844
11/2/2005 23,65 24,69 +5,51% 22,23 25,20 24,04 24,11 24,69 73 4.712.176
10/2/2005 22,00 23,40 +0,43% 22,00 23,88 23,15 23,40 23,99 47 2.839.068
9/2/2005 23,00 23,30 +3,56% 22,02 23,30 22,95 22,92 23,30 32 1.558.533
4/2/2005 22,00 22,50 0,00% 21,21 23,35 22,78 22,25 22,50 80 4.871.063
3/2/2005 21,30 22,50 +6,03% 21,30 22,50 22,00 22,10 22,40 52 3.336.313
2/2/2005 21,10 21,22 +0,52% 20,80 21,70 21,31 21,22 21,70 29 1.881.235
1/2/2005 21,10 21,11 +0,05% 20,70 21,39 20,90 21,11 21,40 21 1.379.534
31/1/2005 20,95 21,10 +7,65% 20,80 21,10 20,93 20,85 21,00 28 998.533
28/1/2005 20,06 19,60 -6,71% 19,60 20,95 20,68 19,61 20,80 18 914.081
27/1/2005 20,41 21,01 +1,64% 20,41 21,10 20,97 21,00 21,10 13 341.851
26/1/2005 20,79 20,67 -0,14% 20,66 21,10 20,91 20,67 21,40 21 1.152.690
24/1/2005 20,40 20,70 -0,48% 20,40 20,90 20,62 20,52 20,94 14 1.016.716
21/1/2005 21,00 20,80 +0,24% 20,55 21,00 20,71 20,70 21,00 10 281.705
20/1/2005 21,10 20,75 -1,28% 20,75 21,10 20,95 20,75 20,99 15 971.707
19/1/2005 21,00 21,02 +0,10% 20,91 21,10 20,97 20,93 21,75 19 1.111.521
18/1/2005 21,82 21,00 -4,46% 21,00 22,00 21,47 21,00 21,78 23 1.226.014
17/1/2005 21,50 21,98 -4,27% 21,50 21,98 21,60 21,54 21,98 14 486.102
14/1/2005 21,42 22,96 +5,76% 21,42 22,96 21,92 21,50 22,96 22 1.050.428
13/1/2005 22,00 21,71 +1,45% 21,31 22,00 21,62 21,50 22,00 29 1.875.955
12/1/2005 22,00 21,40 -2,28% 21,40 22,00 21,66 21,40 21,79 24 1.026.852
11/1/2005 21,95 21,90 +3,55% 21,21 22,10 21,91 21,72 22,00 27 1.549.420
10/1/2005 21,50 21,15 -1,63% 21,15 22,30 21,95 21,15 22,00 35 1.842.071
7/1/2005 22,20 21,50 -5,08% 21,50 22,90 22,30 21,50 22,90 53 3.358.418
6/1/2005 22,60 22,65 +1,16% 22,01 22,73 22,51 22,00 22,65 62 3.873.069
5/1/2005 22,05 22,39 +2,24% 21,01 22,39 21,91 22,00 22,39 86 4.995.640
4/1/2005 21,09 21,90 +8,31% 20,86 22,40 21,81 21,80 21,90 117 6.894.117
3/1/2005 20,20 20,22 -0,88% 20,20 20,75 20,52 20,22 20,90 114 5.475.456
30/12/2004 20,30 20,40 +0,10% 20,04 20,42 20,29 20,12 20,40 45 1.999.487
29/12/2004 19,75 20,38 +3,93% 19,75 20,38 20,05 20,11 20,38 89 4.747.937
28/12/2004 19,33 19,61 +1,71% 19,25 19,80 19,62 19,61 19,85 69 3.516.235
27/12/2004 19,20 19,28 +1,37% 18,86 19,40 19,23 19,27 19,40 98 3.670.335
23/12/2004 18,77 19,02 +0,37% 18,73 19,17 18,91 19,02 19,20 76 3.290.716
22/12/2004 19,00 18,95 +0,37% 18,76 19,00 18,91 18,82 18,95 37 1.354.278
21/12/2004 18,90 18,88 +0,53% 18,81 19,04 18,95 18,88 18,99 36 1.605.704
20/12/2004 19,20 18,78 -0,63% 18,75 19,20 18,93 18,78 18,97 29 1.128.863
17/12/2004 19,30 18,90 -1,92% 18,87 19,39 19,06 18,87 19,00 23 817.163
16/12/2004 19,20 19,27 -0,10% 19,06 19,39 19,28 19,20 19,30 41 1.992.076
15/12/2004 18,95 19,29 +1,90% 18,94 19,30 19,14 19,09 19,29 44 2.527.530
14/12/2004 19,00 18,93 -1,92% 18,93 19,30 19,16 18,93 19,30 96 4.759.370
13/12/2004 19,10 19,30 +0,78% 19,00 19,30 19,15 19,13 19,28 56 2.842.052
10/12/2004 19,15 19,15 +0,52% 19,00 19,20 19,08 19,10 19,15 29 1.223.282
9/12/2004 18,96 19,05 -2,16% 18,96 19,29 19,08 18,91 19,15 29 1.931.214
8/12/2004 19,02 19,47 +2,37% 18,91 19,47 19,08 19,14 19,45 45 2.559.355
7/12/2004 19,50 19,02 -3,11% 19,02 19,50 19,36 19,02 19,29 55 2.894.372
6/12/2004 19,55 19,63 +2,77% 19,40 19,63 19,54 19,55 19,63 48 2.410.539
3/12/2004 19,20 19,10 -1,09% 19,10 19,60 19,34 19,10 19,58 103 5.086.611
2/12/2004 19,00 19,31 +2,06% 18,96 19,31 19,13 19,15 19,31 70 4.055.976
1/12/2004 18,75 18,92 +0,75% 18,61 19,25 18,91 18,92 19,00 126 7.399.439
30/11/2004 19,19 18,78 -1,78% 18,61 19,20 18,80 18,75 18,78 107 5.434.432
29/11/2004 19,30 19,12 -0,42% 19,00 19,30 19,11 19,11 19,20 67 2.785.244
26/11/2004 19,11 19,20 +0,79% 18,81 19,20 19,01 18,96 19,20 114 5.944.002
25/11/2004 19,70 19,05 -2,76% 18,96 19,70 19,16 19,03 19,05 202 10.603.337
24/11/2004 20,00 19,59 -1,56% 19,05 20,04 19,58 19,26 19,58 186 9.943.447
23/11/2004 20,15 19,90 +0,25% 19,51 20,15 19,84 19,60 19,90 263 13.988.179
22/11/2004 20,80 19,85 0,00% 19,52 20,80 20,36 19,76 19,80 1.990 139.779.549

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.