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

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

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

Tempo Gráfico: Todos

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

PSSA3F - PORTO SEGURO - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 36,68 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.