O Dashboard do Investidor
  1. Home / Página do Ativo
+25.53%
Lote Padrão
-34.50%
Lote Padrão
+26.67%
Mercado Fracionário
-87.95%
Mercado Fracionário
+11.11%
Fundo Imobiliário
-16.67%
Fundo Imobiliário
-1.53%
Mais Negociadas
-1.53%
Maiores Volumes

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

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

Tempo Gráfico: 10 Anos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

QUAL3 - QUALICORP - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
18/7/2025 1,76 1,67 -6,18% 1,67 1,77 1,71 1,67 1,68 3.298 677.434.000
17/7/2025 1,76 1,78 +1,14% 1,74 1,78 1,76 1,77 1,78 1.249 155.953.100
16/7/2025 1,78 1,76 -1,12% 1,73 1,80 1,75 1,75 1,76 1.814 254.632.800
15/7/2025 1,76 1,78 -1,11% 1,76 1,81 1,78 1,78 1,79 1.585 209.594.600
14/7/2025 1,78 1,80 +1,69% 1,74 1,80 1,77 1,79 1,80 800 161.635.400
11/7/2025 1,83 1,77 -2,21% 1,75 1,83 1,77 1,77 1,78 1.621 305.378.700
10/7/2025 1,80 1,81 0,00% 1,78 1,82 1,80 1,80 1,81 1.426 160.933.900
9/7/2025 1,86 1,81 -3,72% 1,81 1,86 1,82 1,81 1,82 853 168.424.200
8/7/2025 1,86 1,88 +2,73% 1,83 1,90 1,86 1,87 1,88 1.149 257.902.600
7/7/2025 1,85 1,83 -1,08% 1,79 1,85 1,81 1,82 1,83 1.981 298.692.200
4/7/2025 1,82 1,85 +2,21% 1,80 1,86 1,83 1,84 1,85 766 125.776.100
3/7/2025 1,80 1,81 +0,56% 1,80 1,85 1,81 1,81 1,82 1.205 177.656.000
2/7/2025 1,88 1,80 -2,70% 1,79 1,88 1,81 1,80 1,82 1.959 242.173.100
1/7/2025 1,87 1,85 -2,12% 1,85 1,90 1,87 1,85 1,87 1.746 257.824.400
30/6/2025 1,84 1,89 +3,28% 1,82 1,91 1,87 1,87 1,89 1.848 281.215.900
27/6/2025 1,90 1,83 -3,68% 1,83 1,90 1,85 1,83 1,84 1.157 182.759.200
26/6/2025 1,82 1,90 +5,56% 1,80 1,92 1,87 1,88 1,90 4.777 816.317.000
25/6/2025 1,83 1,80 -1,64% 1,78 1,83 1,80 1,79 1,82 954 241.959.600
24/6/2025 1,81 1,83 +3,39% 1,80 1,87 1,84 1,83 1,84 1.127 296.666.200
23/6/2025 1,77 1,77 0,00% 1,74 1,80 1,77 1,77 1,79 2.184 351.138.300
20/6/2025 1,84 1,77 -3,80% 1,75 1,84 1,77 1,77 1,78 2.173 480.113.300
18/6/2025 1,87 1,84 -1,60% 1,83 1,89 1,86 1,84 1,85 2.443 444.771.200
17/6/2025 1,93 1,87 -3,11% 1,87 1,94 1,89 1,87 1,88 2.101 430.531.800
16/6/2025 2,01 1,93 +1,05% 1,93 2,01 1,95 1,93 1,94 1.707 284.760.200
13/6/2025 2,01 1,91 -4,50% 1,90 2,02 1,95 1,91 1,93 2.004 543.747.500
12/6/2025 2,08 2,00 -2,91% 2,00 2,08 2,02 2,00 2,01 1.417 384.310.300
11/6/2025 2,08 2,06 -1,44% 2,06 2,10 2,07 2,06 2,09 1.213 370.750.500
10/6/2025 2,08 2,09 +1,46% 2,08 2,15 2,10 2,08 2,09 1.262 327.155.500
9/6/2025 2,09 2,06 -1,90% 2,03 2,10 2,06 2,06 2,08 1.349 364.732.300
6/6/2025 2,15 2,10 -1,87% 2,09 2,18 2,12 2,09 2,10 1.681 474.809.200
5/6/2025 2,17 2,14 -1,83% 2,13 2,22 2,16 2,13 2,14 2.573 447.518.800
4/6/2025 2,22 2,18 -0,46% 2,18 2,25 2,20 2,18 2,20 2.438 415.645.500
3/6/2025 2,08 2,19 +3,79% 2,08 2,19 2,15 2,18 2,20 1.412 398.528.500
2/6/2025 2,12 2,11 -0,94% 2,08 2,18 2,11 2,11 2,12 2.184 447.913.800
30/5/2025 2,19 2,13 -1,39% 2,06 2,19 2,11 2,13 2,15 2.606 599.123.700
29/5/2025 2,23 2,16 -1,82% 2,15 2,23 2,18 2,15 2,16 3.312 397.771.900
28/5/2025 2,25 2,20 -2,22% 2,20 2,26 2,21 2,20 2,23 3.006 357.637.600
27/5/2025 2,22 2,25 +1,81% 2,22 2,31 2,27 2,24 2,26 2.157 425.768.700
26/5/2025 2,20 2,21 +0,91% 2,20 2,26 2,22 2,21 2,23 996 339.885.100
23/5/2025 2,15 2,19 +0,92% 2,06 2,20 2,14 2,17 2,19 1.880 312.601.800
22/5/2025 2,19 2,17 +0,93% 2,13 2,22 2,17 2,15 2,17 1.250 347.812.900
21/5/2025 2,25 2,15 -5,29% 2,15 2,29 2,21 2,15 2,19 2.048 277.055.300
20/5/2025 2,33 2,27 0,00% 2,24 2,33 2,26 2,26 2,28 963 315.046.700
19/5/2025 2,23 2,27 -1,30% 2,22 2,33 2,28 2,27 2,28 2.287 468.263.700
16/5/2025 2,18 2,30 +2,68% 2,18 2,30 2,25 2,25 2,30 2.397 520.634.400
15/5/2025 2,14 2,24 +7,18% 2,12 2,26 2,20 2,22 2,24 2.482 633.704.300
14/5/2025 2,16 2,09 -3,69% 2,09 2,18 2,12 2,09 2,10 1.457 266.264.100
13/5/2025 2,04 2,17 +6,37% 2,02 2,20 2,14 2,16 2,18 1.790 473.169.400
12/5/2025 2,09 2,04 0,00% 1,98 2,09 2,01 2,02 2,05 1.414 313.183.700
9/5/2025 2,05 2,04 -1,45% 1,96 2,09 2,01 2,02 2,04 4.952 494.378.600
8/5/2025 1,98 2,07 +5,08% 1,98 2,20 2,12 2,07 2,09 3.463 812.221.600
7/5/2025 1,96 1,97 +1,03% 1,92 2,00 1,95 1,97 1,98 1.476 265.483.800
6/5/2025 1,95 1,95 -1,02% 1,92 1,99 1,95 1,94 1,95 1.924 355.035.600
5/5/2025 2,09 1,97 -6,19% 1,94 2,09 1,97 1,95 1,97 2.052 559.713.800
2/5/2025 2,08 2,10 -1,87% 2,02 2,14 2,06 2,04 2,10 1.896 466.653.600
29/4/2025 2,21 2,14 -4,04% 2,14 2,25 2,19 2,14 2,17 3.210 498.126.300
28/4/2025 2,21 2,23 0,00% 2,18 2,28 2,22 2,19 2,23 2.425 347.724.000
25/4/2025 2,20 2,23 0,00% 2,20 2,29 2,24 2,22 2,23 2.389 355.299.800
24/4/2025 2,14 2,23 +2,29% 2,13 2,28 2,23 2,23 2,25 2.659 629.130.400
23/4/2025 2,12 2,18 +3,32% 2,12 2,28 2,21 2,18 2,19 5.535 1.047.767.500
22/4/2025 2,08 2,11 +0,48% 2,07 2,14 2,10 2,10 2,11 2.393 435.966.000
17/4/2025 1,97 2,10 +5,53% 1,96 2,16 2,08 2,10 2,12 3.074 734.315.300
16/4/2025 1,98 1,99 -1,00% 1,96 2,07 2,00 1,98 2,00 2.761 571.845.400
15/4/2025 1,97 2,01 +4,15% 1,92 2,01 1,96 2,00 2,01 2.246 333.895.600
14/4/2025 2,01 1,93 -3,98% 1,92 2,05 1,97 1,92 1,93 3.003 471.118.200
11/4/2025 1,90 2,01 +4,15% 1,90 2,01 1,97 1,98 2,01 2.220 534.223.800
10/4/2025 1,92 1,93 -0,52% 1,87 1,95 1,91 1,90 1,93 1.919 495.806.600
9/4/2025 1,76 1,94 +9,60% 1,75 1,95 1,86 1,92 1,94 2.490 872.737.700
8/4/2025 1,81 1,77 -1,67% 1,75 1,85 1,79 1,76 1,77 2.053 486.919.500
7/4/2025 1,78 1,80 -0,55% 1,70 1,84 1,77 1,80 1,81 2.834 519.889.400
4/4/2025 1,87 1,81 -5,24% 1,80 1,88 1,82 1,81 1,82 2.226 410.959.100
3/4/2025 1,89 1,91 +1,06% 1,86 1,93 1,89 1,89 1,91 4.371 449.225.100
2/4/2025 1,85 1,89 +3,28% 1,82 1,90 1,86 1,86 1,89 3.191 400.784.800
1/4/2025 1,83 1,83 -0,54% 1,83 1,89 1,84 1,83 1,85 2.408 351.415.300
31/3/2025 1,91 1,84 -3,66% 1,83 1,91 1,85 1,83 1,84 1.608 256.394.300
28/3/2025 1,90 1,91 0,00% 1,84 1,91 1,88 1,89 1,91 1.110 259.995.000
27/3/2025 1,92 1,91 -1,04% 1,90 2,00 1,94 1,91 1,92 1.751 367.044.900
26/3/2025 1,88 1,93 +4,89% 1,86 1,96 1,91 1,92 1,93 1.807 470.679.000
25/3/2025 1,75 1,84 +5,14% 1,75 1,88 1,84 1,84 1,85 1.480 500.614.000
24/3/2025 1,79 1,75 -2,23% 1,75 1,82 1,77 1,75 1,76 990 199.415.400
21/3/2025 1,83 1,79 -2,19% 1,79 1,84 1,80 1,79 1,80 973 252.166.000
20/3/2025 1,82 1,83 +1,10% 1,80 1,85 1,82 1,81 1,83 1.091 523.079.300
19/3/2025 1,83 1,81 -1,09% 1,79 1,85 1,82 1,81 1,82 2.531 394.049.200
18/3/2025 1,82 1,83 +0,55% 1,77 1,84 1,81 1,80 1,83 3.678 373.549.500
17/3/2025 1,73 1,82 +4,60% 1,72 1,84 1,78 1,81 1,82 1.518 568.763.700
14/3/2025 1,78 1,74 -2,25% 1,72 1,84 1,77 1,73 1,74 3.037 859.001.200
13/3/2025 1,78 1,78 -1,66% 1,75 1,80 1,77 1,77 1,78 1.523 210.858.000
12/3/2025 1,76 1,81 +2,26% 1,73 1,82 1,77 1,78 1,81 2.532 395.890.000
11/3/2025 1,81 1,77 -2,75% 1,75 1,82 1,77 1,76 1,77 3.366 450.083.100
10/3/2025 1,85 1,82 -2,67% 1,78 1,86 1,82 1,79 1,82 2.855 475.271.500
7/3/2025 1,79 1,87 +3,89% 1,75 1,90 1,85 1,86 1,87 2.296 480.259.600
6/3/2025 1,67 1,80 +7,14% 1,67 1,82 1,74 1,78 1,80 4.136 764.313.000
5/3/2025 1,78 1,68 -5,62% 1,67 1,79 1,72 1,67 1,68 2.034 468.155.400
28/2/2025 1,80 1,78 -1,11% 1,77 1,87 1,80 1,77 1,78 4.531 444.303.000
27/2/2025 1,88 1,80 -3,74% 1,80 1,90 1,83 1,80 1,81 2.541 383.318.100
26/2/2025 1,93 1,87 -1,58% 1,86 1,94 1,88 1,86 1,87 992 210.694.400
25/2/2025 1,92 1,90 -1,04% 1,89 1,98 1,92 1,89 1,90 1.659 380.600.000
24/2/2025 1,97 1,92 -5,42% 1,92 2,01 1,96 1,91 1,92 2.089 483.107.000
21/2/2025 2,02 2,03 +1,00% 1,98 2,06 2,01 2,02 2,03 1.786 378.388.200
20/2/2025 2,02 2,01 -0,50% 2,01 2,13 2,06 2,01 2,06 3.720 776.475.000
19/2/2025 2,00 2,02 -1,46% 1,96 2,04 2,00 2,02 2,03 2.282 403.799.300
18/2/2025 2,06 2,05 -0,49% 2,01 2,11 2,04 2,03 2,05 2.206 644.927.000
17/2/2025 1,97 2,06 +4,57% 1,97 2,18 2,10 2,06 2,13 4.770 1.034.653.000
14/2/2025 1,74 1,97 +11,30% 1,72 2,02 1,89 1,97 1,99 4.609 1.227.751.800
13/2/2025 1,69 1,77 +4,73% 1,63 1,77 1,68 1,72 1,77 4.056 636.644.200
12/2/2025 1,79 1,69 -5,59% 1,68 1,80 1,73 1,68 1,69 1.696 597.047.600
11/2/2025 1,80 1,79 -0,56% 1,79 1,85 1,81 1,78 1,79 2.147 403.870.000
10/2/2025 1,75 1,80 +2,27% 1,75 1,89 1,83 1,79 1,80 1.635 499.111.900
7/2/2025 1,79 1,76 -1,12% 1,76 1,81 1,78 1,76 1,77 1.187 324.057.500
6/2/2025 1,83 1,78 -1,66% 1,78 1,83 1,80 1,78 1,79 1.927 258.619.400
5/2/2025 1,85 1,81 -2,69% 1,77 1,87 1,80 1,79 1,81 1.905 430.033.900
4/2/2025 1,87 1,86 0,00% 1,82 1,88 1,85 1,85 1,86 2.016 316.208.100
3/2/2025 1,93 1,86 -4,12% 1,81 1,93 1,85 1,86 1,87 3.269 991.794.600
31/1/2025 1,97 1,94 -0,51% 1,92 1,99 1,95 1,93 1,94 2.966 740.716.700
30/1/2025 1,84 1,95 +6,56% 1,84 1,95 1,92 1,94 1,95 4.151 700.576.000
29/1/2025 1,81 1,83 +2,23% 1,77 1,87 1,83 1,83 1,84 2.055 525.681.700
28/1/2025 1,74 1,79 +2,87% 1,69 1,82 1,77 1,79 1,80 3.777 779.918.000
27/1/2025 1,68 1,74 +3,57% 1,66 1,78 1,73 1,73 1,74 2.500 534.144.700
24/1/2025 1,70 1,68 -1,75% 1,68 1,79 1,73 1,68 1,69 2.214 516.858.000
23/1/2025 1,70 1,71 +0,59% 1,67 1,73 1,70 1,70 1,72 1.754 458.786.100
22/1/2025 1,62 1,70 +3,66% 1,61 1,70 1,65 1,68 1,70 1.597 360.030.800
21/1/2025 1,62 1,64 +2,50% 1,59 1,64 1,61 1,62 1,64 905 278.560.900
20/1/2025 1,64 1,60 0,00% 1,59 1,66 1,62 1,60 1,62 1.104 466.552.200
17/1/2025 1,55 1,60 +3,23% 1,54 1,64 1,60 1,60 1,61 1.494 640.737.200
16/1/2025 1,60 1,55 -3,13% 1,55 1,60 1,57 1,55 1,58 2.246 484.189.500
15/1/2025 1,50 1,60 +7,38% 1,48 1,60 1,53 1,57 1,60 2.493 958.828.200
14/1/2025 1,49 1,49 +1,36% 1,48 1,55 1,51 1,49 1,50 2.700 531.318.000
13/1/2025 1,52 1,47 -2,00% 1,47 1,53 1,49 1,47 1,48 821 191.216.300
10/1/2025 1,50 1,50 0,00% 1,47 1,51 1,48 1,49 1,51 1.120 373.935.500
9/1/2025 1,56 1,50 -3,85% 1,50 1,59 1,53 1,50 1,51 1.188 848.641.000
8/1/2025 1,55 1,56 +0,65% 1,52 1,57 1,54 1,55 1,56 3.715 462.941.000
7/1/2025 1,52 1,55 +3,33% 1,51 1,61 1,55 1,54 1,55 4.440 804.362.100
6/1/2025 1,51 1,50 0,00% 1,48 1,55 1,50 1,50 1,51 5.921 677.301.400
3/1/2025 1,48 1,50 0,00% 1,48 1,55 1,51 1,50 1,51 2.416 382.367.800
2/1/2025 1,53 1,50 -1,32% 1,45 1,54 1,48 1,49 1,50 5.070 445.939.700
30/12/2024 1,53 1,52 -1,30% 1,50 1,58 1,52 1,52 1,53 3.253 537.556.300
27/12/2024 1,60 1,54 -3,14% 1,50 1,63 1,53 1,53 1,54 2.985 579.775.900
26/12/2024 1,56 1,59 +1,27% 1,54 1,63 1,58 1,58 1,59 3.184 611.623.500
23/12/2024 1,65 1,57 -6,55% 1,57 1,69 1,63 1,57 1,58 3.226 757.206.000
20/12/2024 1,76 1,68 -5,08% 1,62 1,82 1,70 1,68 1,69 4.544 1.704.588.200
19/12/2024 1,55 1,77 +17,22% 1,53 1,77 1,65 1,76 1,78 4.398 1.569.067.100
18/12/2024 1,79 1,51 -15,64% 1,51 1,86 1,63 1,51 1,52 8.564 1.788.599.200
17/12/2024 2,14 1,79 -17,51% 1,71 2,15 1,92 1,78 1,79 7.303 2.242.211.400
16/12/2024 2,12 2,17 +2,84% 2,09 2,21 2,15 2,15 2,17 3.736 811.567.100
13/12/2024 2,20 2,11 -2,76% 2,11 2,23 2,17 2,10 2,12 3.372 635.252.500
12/12/2024 2,29 2,17 -5,65% 2,14 2,30 2,21 2,17 2,19 2.286 608.280.900
11/12/2024 2,32 2,30 -0,86% 2,23 2,38 2,31 2,30 2,31 2.302 802.713.500
10/12/2024 2,22 2,32 +5,45% 2,21 2,32 2,26 2,29 2,32 3.534 783.340.700
9/12/2024 2,28 2,20 -4,35% 2,20 2,38 2,26 2,19 2,21 2.998 826.057.900
6/12/2024 2,31 2,30 -0,86% 2,25 2,36 2,29 2,29 2,30 2.311 531.983.100
5/12/2024 2,38 2,32 -1,28% 2,32 2,43 2,37 2,32 2,34 2.531 778.629.300
4/12/2024 2,33 2,35 +0,86% 2,27 2,45 2,38 2,35 2,38 3.112 1.023.544.200
3/12/2024 2,37 2,33 -1,27% 2,22 2,38 2,30 2,29 2,33 5.952 1.899.572.500
2/12/2024 2,15 2,36 +9,77% 2,05 2,39 2,26 2,34 2,36 5.395 2.368.842.700
29/11/2024 2,17 2,15 -0,92% 2,06 2,17 2,11 2,14 2,15 6.073 1.570.680.200
28/11/2024 2,29 2,17 -4,82% 2,15 2,32 2,22 2,16 2,17 3.000 975.235.900
27/11/2024 2,46 2,28 -6,17% 2,26 2,47 2,31 2,28 2,29 3.293 1.424.002.400
26/11/2024 2,41 2,43 +1,25% 2,37 2,49 2,43 2,42 2,44 4.307 870.122.300
25/11/2024 2,34 2,40 +4,35% 2,30 2,41 2,36 2,36 2,40 5.827 983.041.800
22/11/2024 2,25 2,30 +3,60% 2,21 2,33 2,27 2,29 2,30 2.536 1.217.020.400
21/11/2024 2,43 2,22 -8,64% 2,19 2,43 2,28 2,21 2,22 5.215 1.550.106.100
19/11/2024 2,38 2,43 +3,85% 2,31 2,53 2,44 2,41 2,44 7.788 1.993.365.700
18/11/2024 2,25 2,34 +3,08% 2,24 2,36 2,31 2,32 2,34 8.720 1.023.094.700
14/11/2024 2,27 2,27 -0,44% 2,23 2,36 2,29 2,27 2,28 3.181 916.116.800
13/11/2024 2,29 2,28 -0,44% 2,19 2,32 2,26 2,26 2,28 3.489 1.286.528.200
12/11/2024 2,23 2,29 +1,78% 2,10 2,32 2,23 2,26 2,29 5.661 1.441.358.100
11/11/2024 2,28 2,25 -0,88% 2,16 2,35 2,24 2,24 2,25 4.050 1.166.191.600
8/11/2024 2,24 2,27 +0,44% 2,21 2,34 2,27 2,27 2,28 4.471 1.085.644.800
7/11/2024 2,64 2,26 -14,39% 2,19 2,75 2,48 2,25 2,26 9.095 4.218.025.900
6/11/2024 2,56 2,64 +1,54% 2,51 2,72 2,63 2,64 2,67 3.743 1.385.143.300
5/11/2024 2,54 2,60 +1,96% 2,48 2,65 2,58 2,60 2,62 4.341 1.509.217.600
4/11/2024 2,33 2,55 +10,39% 2,28 2,55 2,46 2,54 2,55 8.213 2.859.079.100
1/11/2024 2,27 2,31 +1,76% 2,20 2,31 2,27 2,29 2,31 3.321 1.195.860.400
31/10/2024 2,25 2,27 0,00% 2,21 2,32 2,26 2,25 2,27 4.195 853.104.100
30/10/2024 2,08 2,27 +9,13% 2,08 2,27 2,21 2,25 2,27 3.528 1.868.622.200
29/10/2024 2,20 2,08 -6,73% 2,08 2,26 2,14 2,08 2,09 4.416 965.934.400
28/10/2024 2,14 2,23 +4,69% 2,14 2,24 2,19 2,21 2,23 2.499 655.761.000
25/10/2024 2,17 2,13 -1,84% 2,12 2,18 2,14 2,13 2,14 1.032 372.344.800
24/10/2024 2,16 2,17 0,00% 2,12 2,20 2,16 2,16 2,18 1.891 587.521.100
23/10/2024 2,11 2,17 +1,88% 2,09 2,18 2,13 2,15 2,17 1.860 694.373.900
22/10/2024 2,17 2,13 -3,18% 2,11 2,23 2,15 2,12 2,14 3.368 1.006.747.000
21/10/2024 2,16 2,20 +3,29% 2,14 2,20 2,17 2,19 2,20 1.697 938.275.500
18/10/2024 2,21 2,13 -3,18% 2,13 2,25 2,17 2,13 2,15 3.683 1.049.210.100
17/10/2024 2,25 2,20 -3,08% 2,15 2,29 2,20 2,20 2,22 4.961 842.605.500
16/10/2024 2,27 2,27 0,00% 2,22 2,31 2,26 2,26 2,27 3.907 1.161.883.800
15/10/2024 2,25 2,27 +1,34% 2,21 2,36 2,28 2,23 2,27 4.661 1.451.069.500
14/10/2024 2,19 2,24 +1,36% 2,18 2,28 2,23 2,23 2,24 2.724 630.738.700
11/10/2024 2,09 2,21 +6,76% 2,08 2,25 2,16 2,20 2,21 3.195 1.332.847.600
10/10/2024 2,08 2,07 +0,49% 2,05 2,12 2,08 2,07 2,09 3.217 579.521.700
9/10/2024 2,06 2,06 0,00% 2,03 2,14 2,08 2,06 2,08 2.329 1.217.153.400
8/10/2024 2,02 2,06 +1,98% 1,99 2,08 2,04 2,05 2,06 3.446 970.422.100
7/10/2024 2,06 2,02 -1,46% 1,97 2,12 2,03 2,02 2,04 3.153 1.079.885.100
4/10/2024 2,02 2,05 0,00% 1,97 2,10 2,04 2,05 2,06 4.959 1.688.735.800
3/10/2024 2,38 2,05 -15,98% 2,00 2,38 2,10 2,04 2,05 7.236 3.570.462.000
2/10/2024 2,23 2,44 +12,44% 2,16 2,46 2,32 2,43 2,45 9.077 3.248.859.400
1/10/2024 2,24 2,17 -3,13% 2,15 2,32 2,22 2,17 2,18 5.165 1.016.773.700
30/9/2024 2,31 2,24 +13,13% 2,19 2,44 2,28 2,23 2,24 5.267 1.490.068.800
26/9/2024 1,92 1,98 +4,21% 1,92 2,02 1,96 1,97 1,98 2.438 694.087.800
25/9/2024 1,91 1,90 -1,04% 1,85 1,94 1,89 1,90 1,91 2.368 517.328.500
24/9/2024 1,81 1,92 +7,87% 1,80 1,96 1,89 1,92 1,93 4.512 1.095.392.900
23/9/2024 1,87 1,78 -4,81% 1,77 1,87 1,80 1,78 1,79 3.203 704.779.300
20/9/2024 2,02 1,87 -6,50% 1,87 2,04 1,91 1,86 1,87 6.524 1.051.500.800
19/9/2024 2,15 2,00 -5,66% 2,00 2,16 2,07 2,00 2,02 3.790 976.367.000
18/9/2024 2,14 2,12 -2,30% 2,10 2,24 2,14 2,12 2,13 2.274 840.167.900
17/9/2024 2,18 2,17 -1,81% 2,14 2,20 2,17 2,15 2,17 1.698 486.440.600
16/9/2024 2,16 2,21 +2,79% 2,16 2,22 2,19 2,20 2,21 2.408 526.390.900
13/9/2024 2,12 2,15 +1,90% 2,09 2,22 2,17 2,15 2,17 2.582 775.711.700
12/9/2024 2,09 2,11 +0,96% 2,03 2,16 2,08 2,11 2,12 2.979 794.697.600
11/9/2024 2,10 2,09 0,00% 2,03 2,12 2,07 2,07 2,09 2.587 609.207.100
10/9/2024 2,05 2,09 +0,48% 2,02 2,10 2,06 2,05 2,09 2.359 452.386.300
9/9/2024 2,14 2,08 -2,80% 2,04 2,16 2,08 2,08 2,09 2.611 690.042.600
6/9/2024 2,20 2,14 -3,60% 2,13 2,28 2,19 2,14 2,15 3.658 938.009.700
5/9/2024 2,17 2,22 +0,91% 2,17 2,30 2,22 2,19 2,22 2.581 945.286.000
4/9/2024 2,20 2,20 0,00% 2,18 2,26 2,21 2,19 2,20 2.315 789.569.700
3/9/2024 2,24 2,20 -1,79% 2,14 2,34 2,23 2,19 2,20 4.384 1.332.799.300
2/9/2024 2,27 2,24 -1,32% 2,23 2,42 2,32 2,24 2,25 7.166 2.677.367.100
30/8/2024 1,96 2,27 +14,65% 1,92 2,30 2,19 2,27 2,28 9.154 2.814.895.900
29/8/2024 2,09 1,98 -4,81% 1,96 2,09 1,99 1,97 1,98 3.172 670.265.200
28/8/2024 2,08 2,08 -1,42% 1,99 2,11 2,05 2,05 2,08 2.473 901.577.500
27/8/2024 2,00 2,11 +4,46% 2,00 2,14 2,08 2,11 2,12 5.965 965.494.600
26/8/2024 1,97 2,02 +2,02% 1,94 2,06 2,00 2,02 2,03 4.872 1.049.834.900
23/8/2024 1,84 1,98 +8,79% 1,83 1,99 1,94 1,97 1,98 3.402 878.126.900
22/8/2024 1,90 1,82 -3,19% 1,82 1,92 1,84 1,82 1,84 2.046 446.647.100
21/8/2024 1,82 1,88 +1,08% 1,82 1,91 1,88 1,88 1,89 3.443 811.237.000
20/8/2024 1,78 1,86 +3,91% 1,73 1,88 1,82 1,85 1,88 3.595 1.043.851.100
19/8/2024 1,60 1,79 +12,58% 1,60 1,79 1,71 1,77 1,79 9.253 1.231.643.900
16/8/2024 1,62 1,59 -1,85% 1,58 1,66 1,60 1,59 1,60 4.190 458.406.300
15/8/2024 1,57 1,62 +2,53% 1,56 1,66 1,61 1,61 1,62 2.344 621.585.000
14/8/2024 1,63 1,58 -3,07% 1,57 1,66 1,60 1,57 1,58 2.044 350.847.500
13/8/2024 1,64 1,63 +0,62% 1,59 1,64 1,61 1,62 1,63 2.852 367.382.900
12/8/2024 1,62 1,62 -1,22% 1,62 1,70 1,65 1,61 1,63 2.725 355.405.000
9/8/2024 1,59 1,64 +3,14% 1,59 1,69 1,63 1,63 1,64 4.471 813.418.200
8/8/2024 1,56 1,59 +4,61% 1,53 1,64 1,59 1,59 1,60 4.528 691.297.500
7/8/2024 1,47 1,52 +4,11% 1,47 1,56 1,52 1,51 1,52 3.849 615.216.100
6/8/2024 1,46 1,46 +1,39% 1,43 1,52 1,46 1,46 1,47 2.835 351.304.500
5/8/2024 1,43 1,44 -5,88% 1,37 1,46 1,41 1,44 1,45 3.218 1.184.098.400
2/8/2024 1,49 1,53 +2,68% 1,49 1,58 1,52 1,52 1,53 2.047 464.605.200
1/8/2024 1,52 1,49 -0,67% 1,48 1,56 1,52 1,48 1,49 1.334 306.053.400
31/7/2024 1,51 1,50 +0,67% 1,49 1,55 1,51 1,50 1,51 2.809 398.899.900
30/7/2024 1,52 1,49 -1,97% 1,47 1,52 1,49 1,49 1,50 1.571 311.883.000
29/7/2024 1,57 1,52 -3,18% 1,50 1,59 1,53 1,51 1,52 1.475 239.122.600
26/7/2024 1,54 1,57 +1,95% 1,53 1,60 1,56 1,57 1,58 970 266.473.600
25/7/2024 1,55 1,54 -1,28% 1,53 1,58 1,54 1,54 1,55 1.620 284.542.800
24/7/2024 1,60 1,56 -1,89% 1,54 1,61 1,57 1,55 1,56 2.218 383.683.000
23/7/2024 1,64 1,59 -4,22% 1,59 1,66 1,61 1,59 1,60 2.590 513.092.100
22/7/2024 1,64 1,66 +2,47% 1,62 1,67 1,65 1,65 1,66 1.114 355.992.900
19/7/2024 1,65 1,62 -1,22% 1,61 1,67 1,63 1,62 1,63 1.599 480.789.900
18/7/2024 1,82 1,64 -8,38% 1,63 1,82 1,68 1,63 1,64 5.188 894.177.700
17/7/2024 1,80 1,79 0,00% 1,79 1,87 1,82 1,79 1,80 2.035 646.907.200
16/7/2024 1,80 1,79 -1,10% 1,78 1,88 1,82 1,79 1,80 1.905 617.934.500
15/7/2024 1,82 1,81 -2,16% 1,80 1,87 1,83 1,80 1,81 2.297 433.291.700
12/7/2024 1,90 1,85 -2,12% 1,83 1,90 1,85 1,84 1,85 2.217 493.989.300
11/7/2024 1,83 1,89 +2,72% 1,83 1,92 1,88 1,88 1,89 3.170 494.724.000
10/7/2024 1,82 1,84 +1,66% 1,82 1,90 1,86 1,84 1,85 4.289 820.814.700
9/7/2024 1,76 1,81 +2,26% 1,76 1,84 1,79 1,80 1,81 3.039 707.583.400
8/7/2024 1,76 1,77 0,00% 1,74 1,80 1,77 1,77 1,78 1.559 363.727.900
5/7/2024 1,73 1,77 -0,56% 1,69 1,80 1,75 1,76 1,77 3.174 772.011.200
4/7/2024 1,56 1,78 +14,10% 1,56 1,78 1,69 1,76 1,78 3.925 1.510.827.600
3/7/2024 1,41 1,56 +11,43% 1,41 1,57 1,50 1,55 1,57 3.595 1.321.452.600
2/7/2024 1,40 1,40 -0,71% 1,39 1,43 1,40 1,40 1,41 1.246 330.216.800
1/7/2024 1,40 1,41 +0,71% 1,38 1,43 1,40 1,40 1,41 1.640 367.729.100
28/6/2024 1,42 1,40 -2,78% 1,38 1,46 1,41 1,40 1,41 2.093 529.095.300
27/6/2024 1,42 1,44 +2,13% 1,40 1,44 1,41 1,43 1,44 1.777 557.435.000
26/6/2024 1,46 1,41 -4,08% 1,41 1,47 1,42 1,40 1,41 1.905 411.552.700
25/6/2024 1,49 1,47 -1,34% 1,45 1,50 1,47 1,47 1,48 1.302 342.694.300
24/6/2024 1,40 1,49 +7,19% 1,40 1,50 1,46 1,49 1,50 2.001 737.245.100
21/6/2024 1,43 1,39 -1,42% 1,37 1,43 1,39 1,39 1,40 5.416 574.119.700
20/6/2024 1,45 1,41 -1,40% 1,40 1,48 1,42 1,40 1,41 2.665 497.292.500
19/6/2024 1,42 1,43 +1,42% 1,38 1,44 1,41 1,42 1,43 1.880 566.698.400
18/6/2024 1,55 1,41 -8,44% 1,41 1,56 1,46 1,40 1,41 4.743 1.785.755.600
17/6/2024 1,75 1,54 -11,49% 1,54 1,75 1,62 1,54 1,55 4.759 1.382.811.900
14/6/2024 1,70 1,74 +0,58% 1,70 1,79 1,74 1,73 1,74 2.076 262.416.000
13/6/2024 1,70 1,73 +0,58% 1,68 1,77 1,72 1,73 1,74 1.633 292.829.000
12/6/2024 1,75 1,72 -1,71% 1,69 1,81 1,73 1,72 1,73 2.146 630.455.600
11/6/2024 1,71 1,75 +4,17% 1,68 1,78 1,72 1,74 1,75 1.399 382.964.900
10/6/2024 1,67 1,68 +0,60% 1,64 1,71 1,67 1,68 1,69 1.398 399.477.900
7/6/2024 1,69 1,67 -2,91% 1,66 1,75 1,69 1,66 1,67 2.073 609.331.900
6/6/2024 1,61 1,72 +6,83% 1,60 1,74 1,66 1,71 1,72 6.707 1.558.431.700
5/6/2024 1,81 1,61 -9,55% 1,60 1,90 1,69 1,61 1,62 6.132 2.006.349.900
4/6/2024 1,73 1,78 +1,71% 1,70 1,79 1,74 1,77 1,78 2.854 804.876.800
3/6/2024 1,65 1,75 +6,71% 1,58 1,78 1,69 1,75 1,77 2.886 1.499.681.700
31/5/2024 1,70 1,64 -2,38% 1,63 1,70 1,64 1,63 1,64 2.684 367.265.000
29/5/2024 1,67 1,68 +1,20% 1,65 1,70 1,67 1,68 1,69 2.179 378.269.200
28/5/2024 1,68 1,66 -1,19% 1,65 1,72 1,68 1,66 1,67 1.490 381.790.400
27/5/2024 1,65 1,68 +1,82% 1,61 1,69 1,64 1,67 1,68 2.310 440.354.800
24/5/2024 1,63 1,65 +2,48% 1,61 1,67 1,63 1,64 1,65 1.788 451.876.700
23/5/2024 1,62 1,61 0,00% 1,60 1,65 1,62 1,61 1,62 1.995 591.506.000
22/5/2024 1,71 1,61 -5,85% 1,60 1,71 1,65 1,61 1,62 2.312 811.495.600
21/5/2024 1,70 1,71 +0,59% 1,67 1,74 1,70 1,71 1,72 1.985 788.706.300
20/5/2024 1,61 1,70 +4,94% 1,57 1,71 1,65 1,70 1,71 2.423 1.250.556.800
17/5/2024 1,63 1,62 -0,61% 1,61 1,65 1,62 1,61 1,62 4.596 584.442.500
16/5/2024 1,63 1,63 -1,21% 1,61 1,66 1,63 1,63 1,65 5.618 697.500.000
15/5/2024 1,64 1,65 +1,23% 1,62 1,69 1,64 1,64 1,65 2.751 828.917.900
14/5/2024 1,65 1,63 -1,81% 1,63 1,71 1,66 1,63 1,64 2.364 797.495.200
13/5/2024 1,63 1,66 +1,84% 1,62 1,68 1,65 1,66 1,67 4.430 463.337.700
10/5/2024 1,66 1,63 -1,81% 1,61 1,73 1,66 1,62 1,63 4.928 1.050.690.600
9/5/2024 1,70 1,66 -1,19% 1,63 1,82 1,70 1,66 1,67 7.677 1.411.929.200
8/5/2024 1,72 1,68 -1,75% 1,65 1,72 1,68 1,68 1,69 4.857 745.368.600
7/5/2024 1,70 1,71 +1,18% 1,69 1,76 1,72 1,70 1,72 3.082 619.965.000
6/5/2024 1,71 1,69 -0,59% 1,67 1,72 1,69 1,68 1,69 3.742 589.003.100
3/5/2024 1,64 1,70 +4,94% 1,64 1,73 1,68 1,69 1,71 4.422 1.075.371.500
2/5/2024 1,64 1,62 +1,25% 1,60 1,66 1,62 1,61 1,62 2.737 605.461.800
30/4/2024 1,69 1,60 -5,33% 1,60 1,69 1,61 1,60 1,62 4.688 695.683.300
29/4/2024 1,69 1,69 -1,17% 1,65 1,74 1,69 1,68 1,69 2.151 712.171.800
26/4/2024 1,71 1,71 +0,59% 1,69 1,75 1,72 1,70 1,71 2.253 800.260.700
25/4/2024 1,57 1,70 +7,59% 1,53 1,73 1,66 1,70 1,72 2.857 1.372.126.700
24/4/2024 1,61 1,58 -1,86% 1,55 1,64 1,58 1,57 1,58 3.181 695.399.700
23/4/2024 1,59 1,61 -0,62% 1,53 1,65 1,59 1,61 1,62 2.586 1.165.128.800
22/4/2024 1,47 1,62 +10,20% 1,47 1,64 1,56 1,61 1,62 4.031 1.421.280.700
19/4/2024 1,35 1,47 +8,89% 1,35 1,49 1,44 1,47 1,48 4.635 1.601.023.600
18/4/2024 1,36 1,35 0,00% 1,34 1,39 1,36 1,34 1,35 2.557 656.078.300
17/4/2024 1,40 1,35 -0,74% 1,34 1,41 1,36 1,35 1,36 5.213 863.189.200
16/4/2024 1,37 1,36 -0,73% 1,35 1,45 1,38 1,35 1,37 9.259 1.274.971.600
15/4/2024 1,48 1,37 -6,80% 1,37 1,48 1,42 1,37 1,38 6.532 1.185.838.300
12/4/2024 1,56 1,47 -5,77% 1,46 1,58 1,50 1,46 1,48 5.332 1.161.880.200
11/4/2024 1,57 1,56 -1,27% 1,56 1,61 1,58 1,56 1,57 5.877 955.333.200
10/4/2024 1,70 1,58 -6,51% 1,57 1,70 1,61 1,58 1,59 8.222 1.193.737.700
9/4/2024 1,68 1,69 +1,20% 1,67 1,78 1,71 1,69 1,72 5.696 1.284.601.300
8/4/2024 1,58 1,67 +6,37% 1,57 1,70 1,65 1,67 1,68 4.243 1.107.602.500
5/4/2024 1,67 1,57 -4,85% 1,57 1,67 1,60 1,57 1,58 1.613 1.437.598.900
4/4/2024 1,69 1,65 -1,20% 1,63 1,72 1,66 1,64 1,65 6.745 1.321.355.300
3/4/2024 1,76 1,67 -5,65% 1,67 1,77 1,70 1,67 1,68 6.691 1.701.673.100
2/4/2024 1,84 1,77 -3,80% 1,77 1,93 1,83 1,77 1,78 6.954 1.742.362.900
1/4/2024 2,06 1,84 -9,80% 1,83 2,06 1,88 1,83 1,84 9.385 4.136.866.100
28/3/2024 2,09 2,04 -1,92% 2,04 2,14 2,06 2,03 2,04 2.980 771.571.200
27/3/2024 2,04 2,08 +1,46% 2,03 2,10 2,06 2,07 2,08 2.835 589.716.100
26/3/2024 2,12 2,05 -4,21% 2,04 2,18 2,10 2,04 2,06 7.974 1.318.407.100
25/3/2024 2,20 2,14 -3,60% 2,09 2,22 2,16 2,13 2,14 6.471 1.402.149.100
22/3/2024 2,45 2,22 -10,48% 2,21 2,51 2,29 2,21 2,23 8.104 2.961.406.100
21/3/2024 2,50 2,48 -1,20% 2,45 2,54 2,49 2,47 2,48 2.975 880.474.400
20/3/2024 2,36 2,51 +5,91% 2,36 2,52 2,45 2,49 2,51 4.079 1.096.127.900
19/3/2024 2,33 2,37 +1,72% 2,31 2,39 2,35 2,36 2,38 2.722 658.355.100
18/3/2024 2,28 2,33 +3,10% 2,26 2,35 2,31 2,29 2,33 3.228 1.130.818.000
15/3/2024 2,34 2,26 -3,83% 2,25 2,36 2,26 2,26 2,29 3.675 2.305.610.500
14/3/2024 2,35 2,35 -0,84% 2,31 2,38 2,34 2,34 2,35 6.455 705.701.000
13/3/2024 2,43 2,37 -3,27% 2,36 2,43 2,38 2,37 2,39 3.696 666.850.900
12/3/2024 2,45 2,45 +0,41% 2,40 2,49 2,45 2,45 2,47 4.606 715.736.200
11/3/2024 2,36 2,44 +2,09% 2,35 2,49 2,44 2,44 2,45 3.370 905.464.500
8/3/2024 2,36 2,39 +0,84% 2,32 2,44 2,39 0,00 0,00 3.001 715.265.200
7/3/2024 2,43 2,37 -2,07% 2,32 2,50 2,39 2,34 2,37 3.988 863.707.900
6/3/2024 2,41 2,42 +0,83% 2,38 2,46 2,41 2,41 2,42 2.836 748.116.200
5/3/2024 2,51 2,40 -3,61% 2,39 2,54 2,46 2,40 2,41 4.924 873.184.900
4/3/2024 2,53 2,49 -2,73% 2,48 2,58 2,52 2,49 2,50 6.813 1.095.980.700
1/3/2024 2,37 2,56 +8,47% 2,34 2,64 2,54 2,53 2,56 1.108 4.562.942.500
29/2/2024 2,45 2,36 -3,28% 2,29 2,45 2,34 2,34 2,36 5.779 1.391.527.500
28/2/2024 2,40 2,44 +1,24% 2,37 2,45 2,42 2,42 2,44 5.064 1.071.933.200
27/2/2024 2,30 2,41 +4,33% 2,30 2,41 2,37 2,40 2,41 4.121 829.678.300
26/2/2024 2,29 2,31 -0,43% 2,25 2,35 2,29 2,31 2,32 2.783 649.806.000
23/2/2024 2,44 2,32 -4,13% 2,26 2,44 2,31 0,00 0,00 4.364 1.401.913.000
22/2/2024 2,27 2,42 +6,14% 2,27 2,43 2,38 2,41 2,42 9.375 1.473.501.100
21/2/2024 2,29 2,28 -0,44% 2,24 2,34 2,27 2,27 2,28 2.150 1.137.561.200
20/2/2024 2,17 2,29 +4,09% 2,16 2,32 2,27 2,28 2,29 5.290 1.890.268.100
19/2/2024 2,15 2,20 +2,80% 2,09 2,22 2,16 2,19 2,20 8.638 1.457.918.400
16/2/2024 2,04 2,14 +5,42% 2,02 2,15 2,08 2,14 2,15 6.978 1.792.568.100
15/2/2024 1,98 2,03 +3,57% 1,97 2,05 2,02 2,03 2,04 2.154 1.854.236.000
14/2/2024 2,02 1,96 -2,49% 1,96 2,04 1,99 1,96 1,97 3.258 796.614.000
9/2/2024 2,09 2,01 -3,83% 2,01 2,14 2,05 0,00 0,00 3.323 1.008.317.500
8/2/2024 2,12 2,09 -0,95% 2,03 2,12 2,07 2,08 2,09 8.066 1.188.402.200
7/2/2024 2,08 2,11 +0,48% 2,05 2,14 2,09 2,11 2,13 4.011 952.975.100
6/2/2024 1,99 2,10 +6,06% 1,99 2,16 2,09 2,09 2,11 6.991 2.541.677.900
5/2/2024 2,09 1,98 -5,71% 1,97 2,12 2,02 1,98 1,99 8.188 1.778.621.900
2/2/2024 2,25 2,10 -6,67% 2,10 2,25 2,14 2,10 2,11 8.013 1.888.757.200
1/2/2024 2,18 2,25 +3,21% 2,12 2,29 2,20 2,25 2,26 3.409 2.392.713.400
31/1/2024 2,18 2,18 0,00% 2,17 2,26 2,21 2,17 2,18 8.813 2.064.922.800
30/1/2024 2,31 2,18 -6,03% 2,15 2,31 2,21 2,17 2,18 6.426 2.056.478.600
29/1/2024 2,45 2,32 -5,31% 2,31 2,46 2,37 2,32 2,33 7.947 2.357.280.700
26/1/2024 2,58 2,45 -5,41% 2,45 2,59 2,50 2,45 2,47 4.260 1.600.986.700
25/1/2024 2,52 2,59 +3,60% 2,51 2,63 2,57 2,59 2,60 6.151 1.893.165.400
24/1/2024 2,63 2,50 -4,21% 2,50 2,66 2,54 2,50 2,53 7.237 1.930.347.800
23/1/2024 2,60 2,61 +1,16% 2,55 2,63 2,58 2,60 2,61 7.132 1.763.279.600
22/1/2024 2,68 2,58 -3,73% 2,54 2,76 2,64 2,57 2,59 7.601 3.321.422.300
19/1/2024 2,88 2,68 -7,27% 2,64 2,91 2,75 2,67 2,68 522 3.817.429.300
18/1/2024 3,00 2,89 -3,02% 2,86 3,04 2,91 2,88 2,90 6.643 1.910.532.000
17/1/2024 3,10 2,98 -3,87% 2,96 3,10 3,00 2,97 2,99 4.955 1.973.228.300
16/1/2024 3,23 3,10 -4,32% 3,10 3,23 3,13 3,10 3,11 4.365 1.724.756.400
15/1/2024 3,27 3,24 -0,92% 3,20 3,27 3,24 3,23 3,25 3.955 658.061.100
12/1/2024 3,19 3,27 +2,51% 3,19 3,33 3,25 3,25 3,27 5.108 1.553.994.200
11/1/2024 3,23 3,19 -0,93% 3,18 3,26 3,20 3,19 3,20 2.052 730.295.800
10/1/2024 3,28 3,22 -1,23% 3,22 3,32 3,26 3,21 3,22 3.249 950.641.500
9/1/2024 3,32 3,26 -1,81% 3,24 3,32 3,27 3,25 3,26 2.871 1.014.628.400
8/1/2024 3,28 3,32 +1,22% 3,21 3,37 3,31 3,30 3,32 3.353 882.397.700
5/1/2024 3,14 3,28 +4,46% 3,09 3,33 3,26 3,27 3,31 4.366 1.489.196.900
4/1/2024 3,28 3,14 -4,27% 3,11 3,29 3,15 3,13 3,14 5.358 1.451.957.000
3/1/2024 3,21 3,28 +1,55% 3,15 3,29 3,23 3,27 3,28 5.500 1.132.876.400
2/1/2024 3,38 3,23 -5,00% 3,21 3,39 3,30 3,23 3,24 9.772 1.814.242.000
28/12/2023 3,42 3,40 -0,29% 3,35 3,45 3,38 3,37 3,40 2.219 790.775.800
27/12/2023 3,34 3,41 +1,79% 3,30 3,44 3,38 3,39 3,41 4.930 1.200.952.200
26/12/2023 3,24 3,35 +3,40% 3,19 3,38 3,27 3,34 3,35 9.650 2.006.703.600
22/12/2023 3,08 3,24 +5,54% 3,07 3,24 3,17 3,23 3,24 6.504 2.104.509.900
21/12/2023 3,11 3,07 -0,32% 3,06 3,13 3,09 3,07 3,09 3.356 1.155.382.500
20/12/2023 3,15 3,08 -2,22% 3,08 3,18 3,12 3,08 3,10 6.469 1.560.138.100
19/12/2023 3,13 3,15 +1,61% 3,06 3,16 3,12 3,14 3,15 3.778 1.109.136.800
18/12/2023 3,15 3,10 -1,59% 3,04 3,17 3,09 3,10 3,11 4.350 1.366.775.100
15/12/2023 3,37 3,15 -6,53% 3,15 3,40 3,23 3,14 3,18 6.563 1.863.136.300
14/12/2023 3,30 3,37 +2,74% 3,30 3,43 3,38 3,36 3,38 8.286 2.410.823.000
13/12/2023 3,24 3,28 +1,23% 3,11 3,29 3,21 3,26 3,28 7.026 2.143.760.100
12/12/2023 3,15 3,24 +2,86% 3,15 3,24 3,18 3,22 3,24 4.482 1.081.458.300
11/12/2023 3,18 3,15 -0,94% 3,12 3,23 3,16 3,14 3,16 5.613 1.421.056.900
8/12/2023 3,25 3,18 -1,85% 3,15 3,29 3,21 3,17 3,18 5.502 1.924.866.900
7/12/2023 3,13 3,24 +3,18% 3,13 3,25 3,19 3,23 3,24 4.920 1.917.478.600
6/12/2023 3,22 3,14 -2,48% 3,10 3,33 3,19 3,13 3,14 225 3.398.738.100
5/12/2023 2,94 3,22 +9,90% 2,93 3,23 3,10 3,19 3,22 9.171 4.443.628.700
4/12/2023 2,91 2,93 +0,69% 2,89 2,97 2,93 2,93 2,94 4.933 1.507.169.100
1/12/2023 2,80 2,91 +3,56% 2,78 2,93 2,84 2,91 2,92 3.492 2.487.385.100
30/11/2023 2,79 2,81 +1,08% 2,75 2,83 2,80 2,81 2,82 9.194 1.746.565.600
29/11/2023 2,85 2,78 -1,42% 2,75 2,89 2,79 2,77 2,79 7.833 2.289.812.800
28/11/2023 2,74 2,82 +2,17% 2,72 2,86 2,82 2,81 2,83 231 3.719.797.000
27/11/2023 2,75 2,76 -0,36% 2,73 2,82 2,77 2,75 2,76 7.216 1.769.628.100
24/11/2023 2,90 2,77 -4,15% 2,75 2,91 2,80 2,77 2,78 5.252 2.066.972.700
23/11/2023 2,85 2,89 +1,76% 2,84 2,98 2,91 2,88 2,90 3.694 1.628.394.500
22/11/2023 2,97 2,84 -3,40% 2,84 3,03 2,90 2,84 2,85 909 3.054.834.700
21/11/2023 3,06 2,94 -3,92% 2,92 3,07 2,97 2,94 2,95 6.098 1.856.619.000
20/11/2023 3,10 3,06 -0,33% 3,06 3,16 3,08 3,05 3,07 4.518 1.791.446.700
17/11/2023 3,15 3,07 -0,97% 3,05 3,20 3,09 3,07 3,09 4.467 2.054.259.100
16/11/2023 3,17 3,10 -1,90% 3,05 3,26 3,12 3,09 3,12 8.013 2.993.885.200
14/11/2023 3,04 3,16 +4,98% 3,03 3,33 3,22 3,16 3,18 9.891 4.178.482.700
13/11/2023 3,09 3,01 -2,59% 3,01 3,14 3,06 3,01 3,03 7.104 2.210.765.100
10/11/2023 3,11 3,09 -0,96% 3,01 3,28 3,17 3,09 3,14 1.015 2.446.702.300
9/11/2023 3,15 3,12 -0,95% 3,09 3,27 3,19 3,12 3,14 6.031 2.281.184.400
8/11/2023 2,92 3,15 +7,14% 2,92 3,16 3,06 3,11 3,15 7.849 3.189.708.900
7/11/2023 2,83 2,94 +2,80% 2,81 2,96 2,90 2,91 2,94 5.877 2.161.390.500
6/11/2023 3,16 2,86 -9,49% 2,86 3,25 2,96 2,86 2,87 5.903 2.191.698.200
3/11/2023 2,96 3,16 +9,72% 2,95 3,19 3,10 3,16 3,17 8.688 2.180.048.200
1/11/2023 2,90 2,88 +0,35% 2,83 2,96 2,88 2,86 2,88 4.125 1.126.844.900
31/10/2023 2,83 2,87 +0,70% 2,65 2,90 2,79 2,85 2,87 9.769 2.941.851.000
30/10/2023 3,15 2,85 -9,24% 2,85 3,16 2,95 2,84 2,85 5.809 1.933.823.100
27/10/2023 3,25 3,14 -3,09% 3,14 3,32 3,21 3,14 3,18 4.634 964.166.000
26/10/2023 3,11 3,24 +3,85% 3,08 3,28 3,20 3,24 3,25 5.220 1.413.242.100
25/10/2023 3,33 3,12 -6,59% 3,10 3,37 3,17 3,12 3,13 4.243 1.490.416.000
24/10/2023 3,35 3,34 +0,60% 3,24 3,44 3,34 3,33 3,34 9.889 2.698.855.200
23/10/2023 3,05 3,32 +7,79% 3,02 3,32 3,21 3,31 3,32 7.311 3.341.456.700
20/10/2023 2,97 3,08 +3,36% 2,95 3,17 3,09 3,04 3,08 9.376 2.739.155.800
19/10/2023 2,87 2,98 +5,30% 2,86 3,01 2,93 2,97 2,98 6.322 2.235.255.900
18/10/2023 2,83 2,83 -0,35% 2,73 2,91 2,79 2,83 2,84 6.015 1.881.258.000
17/10/2023 2,87 2,84 -2,07% 2,82 2,90 2,85 2,84 2,85 2.719 664.878.200
16/10/2023 2,89 2,90 +1,40% 2,83 2,92 2,88 2,89 2,90 1.953 474.273.900
13/10/2023 2,94 2,86 -2,72% 2,79 2,96 2,85 2,85 2,87 5.778 1.364.712.900
11/10/2023 3,08 2,94 -4,55% 2,92 3,18 3,01 2,94 2,95 4.841 1.395.547.200
10/10/2023 2,93 3,08 +5,84% 2,92 3,11 3,02 3,07 3,09 5.187 1.495.317.800
9/10/2023 2,85 2,91 +0,69% 2,79 2,93 2,86 2,90 2,91 3.097 1.024.602.500
6/10/2023 2,90 2,89 -1,37% 2,80 2,90 2,85 2,88 2,89 3.442 1.321.560.200
5/10/2023 2,93 2,93 0,00% 2,84 3,00 2,91 2,92 2,93 2.317 1.023.816.800
4/10/2023 2,88 2,93 +2,09% 2,85 2,94 2,89 2,92 2,93 4.237 1.013.918.900
3/10/2023 2,96 2,87 -4,65% 2,86 2,99 2,92 2,87 2,88 7.517 1.358.980.700
2/10/2023 3,06 3,01 -2,27% 2,96 3,09 3,00 3,00 3,01 4.975 1.164.434.500
29/9/2023 3,03 3,08 +2,67% 3,03 3,19 3,09 3,08 3,10 4.384 2.023.616.500
28/9/2023 2,88 3,00 +3,81% 2,87 3,03 2,98 2,99 3,00 5.035 1.812.543.300
27/9/2023 2,88 2,89 +0,35% 2,84 2,98 2,89 2,89 2,90 4.014 981.666.300
26/9/2023 2,93 2,88 -2,70% 2,84 3,06 2,92 2,87 2,88 5.485 1.487.727.000
25/9/2023 2,80 2,96 +5,71% 2,72 2,98 2,85 2,95 2,96 4.482 3.646.110.900
22/9/2023 2,91 2,80 -3,45% 2,80 2,95 2,85 2,79 2,80 6.199 1.647.341.500
21/9/2023 3,00 2,90 -4,61% 2,88 3,00 2,91 2,90 2,91 8.726 1.657.512.600
20/9/2023 2,97 3,04 +2,70% 2,97 3,19 3,10 3,04 3,07 6.483 1.966.557.100
19/9/2023 3,03 2,96 -1,99% 2,93 3,05 2,97 2,95 2,96 4.834 1.122.215.100
18/9/2023 3,13 3,02 -3,51% 3,02 3,23 3,08 3,02 3,04 5.376 1.488.720.700
15/9/2023 3,33 3,13 -5,44% 3,13 3,33 3,22 3,13 3,14 4.602 1.443.906.100
14/9/2023 3,36 3,31 -0,60% 3,30 3,47 3,35 3,31 3,34 4.254 1.094.901.900
13/9/2023 3,25 3,33 +2,78% 3,17 3,47 3,34 3,33 3,34 1.563 2.886.706.700
12/9/2023 3,16 3,24 +2,21% 3,08 3,47 3,27 3,23 3,24 1.068 4.885.362.600
11/9/2023 3,28 3,17 -1,86% 3,16 3,28 3,20 3,17 3,18 4.756 883.628.300
8/9/2023 3,33 3,23 -3,00% 3,23 3,33 3,26 3,23 3,24 3.795 738.491.600
6/9/2023 3,46 3,33 -3,20% 3,33 3,47 3,37 3,33 3,34 4.844 1.179.321.200
5/9/2023 3,52 3,44 -2,27% 3,40 3,53 3,46 3,43 3,47 4.595 1.081.097.200
4/9/2023 3,53 3,52 0,00% 3,50 3,63 3,55 3,51 3,53 3.627 686.338.800
1/9/2023 3,52 3,52 +1,44% 3,47 3,54 3,51 3,51 3,52 7.361 1.064.571.900
31/8/2023 3,63 3,47 -4,14% 3,46 3,64 3,51 3,46 3,47 6.414 1.449.679.000
30/8/2023 3,68 3,62 -1,63% 3,62 3,70 3,65 3,62 3,64 3.994 812.122.600
29/8/2023 3,69 3,68 0,00% 3,62 3,73 3,67 3,68 3,69 3.162 822.696.900
28/8/2023 3,87 3,68 -3,92% 3,68 3,92 3,74 3,68 3,69 3.722 1.041.674.800
25/8/2023 3,86 3,83 -0,78% 3,76 3,87 3,82 3,82 3,83 6.265 1.406.742.900
24/8/2023 3,81 3,86 +0,78% 3,77 3,90 3,85 3,86 3,88 3.634 937.176.900
23/8/2023 3,84 3,83 +0,26% 3,77 3,92 3,83 3,79 3,83 5.258 1.730.700.300
22/8/2023 3,70 3,82 +3,80% 3,67 3,82 3,74 3,81 3,82 7.242 2.141.818.800
21/8/2023 3,84 3,68 -4,17% 3,66 3,84 3,71 3,67 3,68 5.858 1.744.802.800
18/8/2023 3,89 3,84 -1,54% 3,81 3,96 3,87 3,84 3,85 5.573 1.384.291.600
17/8/2023 3,88 3,90 +0,78% 3,88 3,99 3,93 3,90 3,91 5.805 1.312.470.300
16/8/2023 4,00 3,87 -3,01% 3,87 4,09 3,95 3,86 3,87 9.992 2.133.575.300
15/8/2023 4,15 3,99 -4,32% 3,87 4,16 3,96 3,99 4,00 6.288 2.114.494.000
14/8/2023 4,32 4,17 -3,92% 4,17 4,36 4,25 4,17 4,18 4.917 1.469.897.400
11/8/2023 4,47 4,34 -2,47% 4,27 4,47 4,34 4,33 4,35 4.956 1.574.255.400
10/8/2023 4,37 4,45 +2,30% 4,33 4,48 4,42 4,44 4,46 4.312 1.257.256.700
9/8/2023 4,44 4,35 -1,58% 4,30 4,45 4,35 4,35 4,36 4.153 1.246.282.300
8/8/2023 4,35 4,42 +0,91% 4,22 4,45 4,35 4,41 4,42 5.656 1.634.124.800
7/8/2023 4,48 4,38 -0,45% 4,29 4,50 4,36 4,37 4,38 5.217 1.604.884.100
4/8/2023 4,30 4,40 +2,33% 4,28 4,40 4,36 4,35 4,40 5.386 1.579.646.000
3/8/2023 4,28 4,30 +1,90% 4,25 4,37 4,29 4,29 4,30 5.364 2.047.780.200
2/8/2023 4,27 4,22 -1,63% 4,22 4,37 4,26 4,22 4,25 6.039 1.827.189.600
1/8/2023 4,30 4,29 0,00% 4,22 4,34 4,28 4,28 4,30 6.032 2.092.315.400
31/7/2023 4,31 4,29 +0,23% 4,26 4,43 4,32 4,29 4,30 7.986 2.321.183.700
28/7/2023 4,44 4,28 -2,73% 4,26 4,44 4,33 4,27 4,28 4.562 1.857.442.200
27/7/2023 4,51 4,40 -2,65% 4,37 4,61 4,47 4,39 4,40 7.341 2.322.305.300
26/7/2023 4,65 4,52 -1,95% 4,41 4,65 4,49 4,51 4,52 7.721 2.995.021.000
25/7/2023 4,61 4,61 +0,66% 4,59 4,85 4,70 4,61 4,62 9.083 3.820.637.400
24/7/2023 4,61 4,58 -0,43% 4,41 4,61 4,51 4,57 4,59 8.978 2.395.551.700
21/7/2023 4,54 4,60 +1,55% 4,52 4,72 4,61 4,59 4,61 6.432 1.698.718.800
20/7/2023 4,59 4,53 -1,31% 4,51 4,68 4,55 4,52 4,54 4.803 1.088.367.100
19/7/2023 4,53 4,59 +1,32% 4,48 4,65 4,55 4,59 4,60 6.935 1.371.319.400
18/7/2023 4,59 4,53 -1,09% 4,50 4,62 4,54 4,52 4,53 3.382 1.114.768.400
17/7/2023 4,54 4,58 +1,10% 4,46 4,67 4,55 4,57 4,59 5.287 1.254.789.300
14/7/2023 4,59 4,53 -0,88% 4,45 4,60 4,50 4,52 4,53 6.718 1.523.272.100
13/7/2023 4,57 4,57 -0,44% 4,55 4,68 4,61 4,57 4,58 4.038 956.543.700
12/7/2023 4,66 4,59 -1,50% 4,55 4,77 4,64 4,58 4,60 5.962 1.726.744.200
11/7/2023 4,65 4,66 -0,64% 4,46 4,66 4,58 4,65 4,66 3.857 1.376.683.300
10/7/2023 4,74 4,69 -1,68% 4,65 4,80 4,71 4,68 4,70 3.399 1.162.960.700
7/7/2023 4,72 4,77 +2,14% 4,63 4,81 4,74 4,74 4,77 3.571 1.106.033.300
6/7/2023 4,86 4,67 -5,47% 4,65 4,91 4,71 4,67 4,68 6.255 1.941.113.800
5/7/2023 4,75 4,94 +3,78% 4,72 4,95 4,88 4,90 4,94 6.266 1.794.321.800
4/7/2023 4,85 4,76 -1,86% 4,72 4,87 4,77 4,75 4,78 3.348 912.785.400
3/7/2023 4,84 4,85 +0,21% 4,80 4,95 4,88 4,85 4,86 7.768 2.065.544.200
30/6/2023 4,81 4,84 +1,47% 4,75 4,95 4,86 4,83 4,85 8.778 3.006.963.100
29/6/2023 4,51 4,77 +6,71% 4,46 4,77 4,68 4,76 4,77 8.697 3.046.286.800
28/6/2023 4,43 4,47 +0,68% 4,39 4,65 4,53 4,46 4,47 1.253 3.642.443.800
27/6/2023 5,17 4,44 -14,78% 4,44 5,19 4,65 4,44 4,45 2.076 6.487.250.300
26/6/2023 5,08 5,21 +7,42% 5,01 5,29 5,16 5,19 5,21 508 4.654.341.200
23/6/2023 4,67 4,85 +3,41% 4,65 5,02 4,85 4,85 4,86 5.939 2.187.603.800
22/6/2023 4,75 4,69 -2,29% 4,47 4,75 4,60 4,68 4,69 5.792 2.069.822.400
21/6/2023 4,83 4,80 -0,83% 4,74 4,85 4,78 4,76 4,80 5.216 1.334.705.000
20/6/2023 4,86 4,84 -0,21% 4,78 4,88 4,82 4,83 4,84 5.837 1.772.552.400
19/6/2023 4,79 4,85 +1,25% 4,74 4,90 4,84 4,85 4,86 5.541 1.616.943.100
16/6/2023 4,93 4,79 -3,23% 4,74 4,95 4,81 4,79 4,80 7.806 2.840.525.000
15/6/2023 4,98 4,95 +1,23% 4,90 5,05 4,96 4,95 4,96 7.210 2.294.628.800
14/6/2023 4,77 4,89 +3,16% 4,77 4,97 4,88 4,88 4,90 6.830 2.937.146.100
13/6/2023 5,18 4,74 -8,32% 4,73 5,20 4,83 4,73 4,74 9.699 4.809.861.700
12/6/2023 5,22 5,17 0,00% 5,01 5,25 5,13 5,16 5,17 5.641 1.953.526.100
9/6/2023 4,97 5,17 +4,44% 4,90 5,21 5,08 5,16 5,18 8.889 2.720.591.300
7/6/2023 4,94 4,95 +0,61% 4,87 5,11 4,97 4,94 4,95 6.309 1.866.190.200
6/6/2023 4,68 4,92 +5,35% 4,64 4,97 4,85 4,89 4,92 7.053 1.937.056.500
5/6/2023 4,73 4,67 -0,85% 4,58 4,73 4,63 4,66 4,68 4.817 1.334.173.100
2/6/2023 4,75 4,71 +0,43% 4,65 5,14 4,86 4,70 4,72 4.376 4.892.631.600
1/6/2023 4,39 4,69 +7,82% 4,39 4,71 4,58 4,68 4,70 8.056 2.417.280.000
31/5/2023 4,44 4,35 -3,33% 4,35 4,54 4,38 4,34 4,35 5.831 4.498.953.000
30/5/2023 4,63 4,50 -1,75% 4,42 4,64 4,49 4,49 4,50 7.526 2.132.146.200
29/5/2023 4,72 4,58 -2,55% 4,55 4,72 4,58 4,57 4,58 5.395 1.726.725.000
26/5/2023 4,66 4,70 +1,29% 4,57 4,74 4,65 4,67 4,70 4.823 1.618.247.200
25/5/2023 4,52 4,64 +3,80% 4,51 4,74 4,61 4,64 4,65 6.045 1.808.521.600
24/5/2023 4,52 4,47 -1,97% 4,44 4,59 4,51 4,46 4,48 4.009 1.128.758.700
23/5/2023 4,67 4,56 -2,15% 4,54 4,76 4,64 4,56 4,57 4.846 1.396.943.700
22/5/2023 4,54 4,66 +1,75% 4,43 4,78 4,65 4,66 4,67 8.754 2.441.727.700
19/5/2023 4,72 4,58 -2,97% 4,52 4,80 4,61 4,57 4,58 7.695 2.230.166.400
18/5/2023 4,55 4,72 +2,61% 4,48 4,73 4,64 4,70 4,72 7.618 2.007.494.500
17/5/2023 4,39 4,60 +5,02% 4,38 4,66 4,49 4,60 4,61 9.498 2.142.912.800
16/5/2023 4,73 4,38 -8,18% 4,37 4,81 4,56 4,38 4,45 8.873 2.587.472.600
15/5/2023 4,75 4,77 +0,63% 4,62 4,82 4,73 4,77 4,78 7.692 1.822.515.600
12/5/2023 4,51 4,74 +5,10% 4,42 4,77 4,61 4,73 4,74 191 2.897.804.000
11/5/2023 4,27 4,51 +2,50% 4,12 4,58 4,42 4,51 4,52 9.872 2.860.795.700
10/5/2023 4,36 4,40 +1,38% 4,33 4,59 4,43 4,37 4,40 9.370 2.539.050.600
9/5/2023 4,25 4,34 +2,12% 4,18 4,40 4,32 4,31 4,34 6.227 1.362.321.400
8/5/2023 4,20 4,25 +1,67% 4,19 4,39 4,29 4,24 4,26 7.699 1.625.949.000
5/5/2023 4,02 4,18 +4,24% 4,00 4,21 4,13 4,16 4,18 7.294 1.652.831.500
4/5/2023 3,86 4,01 +3,89% 3,82 4,06 3,97 4,01 4,02 3.504 2.772.024.400
3/5/2023 3,79 3,86 +2,12% 3,72 3,93 3,82 3,86 3,88 566 2.543.077.700
2/5/2023 3,95 3,78 -4,79% 3,67 4,02 3,75 3,77 3,78 1.295 2.432.654.200
28/4/2023 3,77 3,97 +5,03% 3,68 3,99 3,89 3,97 3,98 504 4.502.458.300
27/4/2023 3,73 3,78 +1,61% 3,67 3,85 3,76 3,77 3,78 7.434 1.317.483.700
26/4/2023 3,68 3,72 +0,54% 3,65 3,81 3,72 3,70 3,72 5.885 1.134.972.600
25/4/2023 3,74 3,70 -0,80% 3,62 3,74 3,67 3,69 3,70 8.129 1.353.009.500
24/4/2023 3,69 3,73 +0,81% 3,67 3,79 3,72 3,72 3,73 7.065 1.158.615.800
20/4/2023 3,72 3,70 -0,27% 3,65 3,76 3,71 3,70 3,71 8.851 1.776.246.800
19/4/2023 3,88 3,71 -4,87% 3,71 3,88 3,76 3,71 3,72 9.848 1.558.252.000
18/4/2023 4,08 3,90 -3,94% 3,84 4,10 3,91 3,89 3,90 6.788 1.567.473.200
17/4/2023 4,01 4,06 +1,00% 3,99 4,11 4,04 4,04 4,06 6.852 1.738.098.400
14/4/2023 4,04 4,02 -0,74% 3,95 4,08 4,01 4,00 4,02 6.946 1.974.929.400
13/4/2023 3,94 4,05 +2,79% 3,83 4,05 3,98 4,04 4,06 111 2.492.063.800
12/4/2023 3,96 3,94 0,00% 3,92 4,13 4,02 3,94 3,95 2.175 3.022.242.300
11/4/2023 3,77 3,94 +5,07% 3,77 4,14 3,96 3,94 3,95 3.671 3.557.436.500
10/4/2023 3,71 3,75 +1,63% 3,68 3,89 3,75 3,74 3,75 7.052 1.519.177.800
6/4/2023 3,73 3,69 -0,54% 3,64 3,79 3,71 3,69 3,70 6.046 1.190.600.000
5/4/2023 3,65 3,71 +2,77% 3,59 3,73 3,67 3,69 3,71 1.887 2.367.180.300
4/4/2023 3,61 3,61 +0,28% 3,52 3,70 3,62 3,61 3,62 9.260 1.805.408.900
3/4/2023 3,68 3,60 -2,17% 3,60 3,75 3,65 3,60 3,61 9.005 1.913.769.000
31/3/2023 3,94 3,68 -6,36% 3,65 3,94 3,74 3,68 3,70 9.334 2.410.699.000
30/3/2023 3,81 3,93 +3,97% 3,81 4,05 3,94 3,91 3,93 9.233 2.957.934.900
29/3/2023 3,97 3,78 -5,97% 3,68 3,98 3,76 3,77 3,78 958 3.340.390.400
28/3/2023 3,80 4,02 +6,35% 3,76 4,14 4,00 4,02 4,03 540 2.938.833.200
27/3/2023 3,73 3,78 +2,72% 3,67 3,94 3,82 3,78 3,80 9.099 2.010.801.100
24/3/2023 3,67 3,68 +1,10% 3,66 3,83 3,73 3,68 3,71 8.813 2.086.269.200
23/3/2023 3,94 3,64 -6,91% 3,58 3,98 3,71 3,64 3,65 9.148 2.275.393.600
22/3/2023 3,90 3,91 0,00% 3,89 4,10 3,97 3,91 3,93 5.726 1.415.625.900
21/3/2023 3,90 3,91 +1,30% 3,87 4,09 3,96 3,90 3,91 4.529 1.347.349.900
20/3/2023 4,11 3,86 -6,54% 3,85 4,11 3,90 3,85 3,86 7.977 2.550.817.100
17/3/2023 4,32 4,13 -4,62% 4,06 4,32 4,13 4,12 4,13 1.822 6.736.941.500
16/3/2023 4,42 4,33 -2,48% 4,31 4,48 4,34 4,33 4,34 8.470 2.042.338.200
15/3/2023 4,39 4,44 -1,77% 4,28 4,48 4,38 4,44 4,45 9.405 2.156.465.400
14/3/2023 4,73 4,52 -4,84% 4,50 4,85 4,60 4,51 4,52 8.137 2.093.047.600
13/3/2023 4,79 4,75 -2,06% 4,61 4,79 4,69 4,74 4,75 7.670 2.277.219.700
10/3/2023 4,86 4,85 -0,82% 4,65 4,96 4,84 4,84 4,86 9.507 2.745.332.400
9/3/2023 4,90 4,89 -0,81% 4,82 5,10 4,95 4,86 4,90 983 3.300.425.400
8/3/2023 4,54 4,93 +9,31% 4,54 4,98 4,83 4,91 4,93 9.690 3.069.435.700
7/3/2023 4,34 4,51 +4,16% 4,34 4,59 4,46 4,50 4,51 9.255 3.052.308.700
6/3/2023 4,28 4,33 +1,88% 4,18 4,43 4,30 4,31 4,33 7.908 2.074.878.400
3/3/2023 4,49 4,25 -4,28% 4,25 4,50 4,32 4,25 4,26 6.378 2.179.099.600
2/3/2023 4,69 4,44 -5,13% 4,44 4,70 4,51 4,44 4,45 1.256 2.519.224.000
1/3/2023 4,67 4,68 +0,21% 4,62 4,84 4,72 4,67 4,68 3.853 3.195.128.600
28/2/2023 4,73 4,67 -1,27% 4,61 4,84 4,70 4,67 4,68 8.333 2.966.369.000
27/2/2023 4,93 4,73 -3,67% 4,72 4,94 4,79 4,73 4,74 5.886 1.733.862.100
24/2/2023 4,99 4,91 -2,00% 4,89 5,09 4,94 4,91 4,92 6.903 2.071.440.200
23/2/2023 5,23 5,01 -3,65% 4,98 5,25 5,04 5,01 5,02 7.094 3.223.134.000
22/2/2023 5,25 5,20 -3,70% 5,10 5,29 5,16 5,17 5,20 7.008 1.727.275.400
17/2/2023 5,20 5,40 +2,08% 5,19 5,48 5,37 5,39 5,40 6.214 1.776.219.400
16/2/2023 5,15 5,29 +1,93% 5,01 5,31 5,16 5,28 5,30 7.986 2.630.140.500
15/2/2023 5,03 5,19 +2,98% 4,91 5,32 5,13 5,19 5,20 3.020 5.430.165.100
14/2/2023 5,38 5,04 -5,62% 5,01 5,41 5,12 5,03 5,04 4.010 4.592.040.600
13/2/2023 5,39 5,34 -1,48% 5,21 5,51 5,38 5,34 5,35 7.358 2.616.348.100
10/2/2023 5,35 5,42 +0,74% 5,20 5,47 5,32 5,42 5,43 212 4.276.038.400
9/2/2023 5,51 5,38 -2,54% 5,36 5,71 5,45 5,37 5,38 9.583 2.791.978.500
8/2/2023 5,48 5,52 +1,66% 5,25 5,61 5,41 5,51 5,52 1.133 3.709.305.700
7/2/2023 5,44 5,43 -0,18% 5,34 5,58 5,46 5,42 5,47 3.912 4.768.421.400
6/2/2023 5,73 5,44 -5,06% 5,26 5,76 5,40 5,43 5,44 4.795 5.678.330.600
3/2/2023 6,11 5,73 -6,22% 5,66 6,11 5,85 5,73 5,74 423 4.530.195.700
2/2/2023 6,33 6,11 -4,08% 6,05 6,45 6,30 6,11 6,13 1.061 3.459.469.500
1/2/2023 6,33 6,37 +0,95% 6,26 6,44 6,35 6,37 6,38 926 4.066.373.400
31/1/2023 5,92 6,31 +6,59% 5,88 6,37 6,25 6,31 6,34 8.892 3.233.165.000
30/1/2023 5,96 5,92 -0,34% 5,86 6,10 5,95 5,91 5,92 6.598 1.791.151.500
27/1/2023 5,92 5,94 +0,34% 5,74 5,98 5,87 5,93 5,94 5.829 1.599.022.800
26/1/2023 5,82 5,92 +2,25% 5,67 5,92 5,79 5,91 5,92 6.222 1.912.482.900
25/1/2023 5,95 5,79 -1,70% 5,72 6,03 5,83 5,79 5,80 7.694 1.959.436.700
24/1/2023 5,68 5,89 +4,06% 5,63 5,97 5,83 5,87 5,89 8.270 1.635.727.800
23/1/2023 5,49 5,66 +3,28% 5,49 5,77 5,65 5,65 5,66 9.340 2.027.436.700
20/1/2023 5,47 5,48 0,00% 5,39 5,59 5,47 5,48 5,50 1.562 2.266.847.900
19/1/2023 5,37 5,48 +0,37% 5,33 5,53 5,45 5,47 5,48 9.073 5.229.153.700
18/1/2023 5,64 5,46 -2,50% 5,31 5,77 5,50 5,45 5,46 3.888 5.857.353.800
17/1/2023 5,80 5,60 -5,41% 5,52 5,82 5,60 5,59 5,61 2.679 4.409.971.000
16/1/2023 6,13 5,92 -4,21% 5,85 6,21 6,01 5,92 5,93 7.008 1.574.608.500
13/1/2023 6,25 6,18 -3,74% 6,08 6,27 6,16 6,15 6,18 2.365 3.087.820.700
12/1/2023 6,69 6,42 -4,61% 6,37 6,74 6,53 6,41 6,42 579 3.251.980.900
11/1/2023 6,60 6,73 +2,28% 6,30 6,77 6,57 6,72 6,73 3.297 4.338.396.100
10/1/2023 6,32 6,58 +3,46% 6,16 6,61 6,40 6,57 6,58 1.213 2.965.373.900
9/1/2023 6,23 6,36 +0,63% 6,04 6,44 6,25 6,33 6,36 8.855 2.522.343.800
6/1/2023 5,93 6,32 +6,58% 5,82 6,32 6,13 6,30 6,32 9.304 3.386.386.100
5/1/2023 6,07 5,93 -1,82% 5,77 6,19 5,89 5,91 5,93 3.015 4.588.464.200
4/1/2023 6,10 6,04 +1,68% 5,60 6,31 5,90 6,01 6,05 9.570 6.485.622.800
3/1/2023 5,55 5,94 +7,61% 5,47 6,68 6,26 5,93 5,94 1.252 9.935.178.400
2/1/2023 5,74 5,52 -5,96% 5,45 5,77 5,53 5,52 5,55 7.362 1.586.898.900
29/12/2022 6,16 5,87 -4,55% 5,87 6,28 5,96 5,86 5,89 6.209 2.218.557.700
28/12/2022 5,94 6,15 +4,24% 5,79 6,19 6,01 6,14 6,15 5.805 1.564.165.200
27/12/2022 6,09 5,90 -2,64% 5,85 6,23 5,93 5,89 5,90 6.304 1.189.093.200
26/12/2022 6,20 6,06 -2,10% 5,92 6,25 6,03 6,06 6,07 2.966 956.506.000
23/12/2022 5,83 6,19 +7,84% 5,81 6,35 6,16 6,16 6,19 9.636 3.297.501.900
22/12/2022 5,76 5,74 0,00% 5,58 5,88 5,70 5,73 5,74 4.968 1.052.812.300
21/12/2022 5,71 5,74 +1,06% 5,47 6,03 5,76 5,74 5,76 3.935 4.135.257.200
20/12/2022 5,71 5,68 -3,07% 5,60 6,23 5,88 5,68 5,69 6.071 6.105.334.600
19/12/2022 5,14 5,86 +14,68% 4,97 6,13 5,61 5,85 5,86 1.002 4.725.869.200
16/12/2022 5,12 5,11 -0,39% 5,05 5,28 5,12 5,11 5,14 8.214 1.810.716.300
15/12/2022 5,26 5,13 -3,02% 5,10 5,48 5,25 5,13 5,15 8.836 1.965.444.100
14/12/2022 5,06 5,29 +4,55% 4,86 5,35 5,18 5,28 5,29 2.473 5.074.776.700
13/12/2022 5,22 5,06 -2,50% 5,04 5,58 5,30 5,06 5,08 3.749 3.187.689.500
12/12/2022 5,27 5,19 -1,89% 5,06 5,34 5,17 5,18 5,19 8.970 2.233.122.400
9/12/2022 5,48 5,29 -2,58% 5,29 5,62 5,40 5,29 5,30 6.881 1.564.730.100
8/12/2022 5,79 5,43 -6,38% 5,39 5,82 5,51 5,42 5,43 383 2.792.005.200
7/12/2022 5,86 5,80 -1,53% 5,78 6,05 5,87 5,80 5,82 4.104 2.586.653.600
6/12/2022 5,88 5,89 +0,86% 5,63 5,94 5,81 5,89 5,90 9.906 3.246.333.100
5/12/2022 6,43 5,84 -9,74% 5,78 6,46 6,01 5,84 5,85 7.908 2.525.671.400
2/12/2022 6,19 6,47 +5,20% 6,15 6,87 6,56 6,46 6,47 1.031 3.370.324.700
1/12/2022 6,02 6,15 0,00% 5,89 6,33 6,09 6,14 6,15 5.480 3.251.329.700
30/11/2022 6,00 6,15 +1,65% 5,86 6,19 6,05 6,13 6,15 1.832 3.482.627.200
29/11/2022 5,73 6,05 +6,14% 5,61 6,11 5,90 6,04 6,05 1.520 5.157.595.300
28/11/2022 5,69 5,70 +0,35% 5,66 5,94 5,78 5,70 5,71 8.212 4.106.189.300
25/11/2022 6,19 5,68 -8,39% 5,58 6,23 5,88 5,68 5,69 9.775 3.728.013.600
24/11/2022 5,89 6,20 +6,53% 5,89 6,30 6,15 6,19 6,25 5.835 2.536.844.400
23/11/2022 6,00 5,82 -3,16% 5,79 6,00 5,87 5,82 5,84 9.386 2.923.872.900
22/11/2022 6,22 6,01 -2,75% 5,95 6,28 6,07 6,01 6,02 8.140 2.776.316.700
21/11/2022 6,05 6,18 +2,66% 5,91 6,25 6,08 6,17 6,18 9.181 3.338.196.600
18/11/2022 5,93 6,02 +3,44% 5,88 6,37 6,09 6,02 6,03 2.628 4.865.626.200
17/11/2022 6,37 5,82 -10,60% 5,62 6,38 5,85 5,82 5,83 7.206 6.203.186.200
16/11/2022 6,73 6,51 -3,41% 6,36 6,85 6,55 6,51 6,52 3.610 4.690.838.200
14/11/2022 6,80 6,74 -0,74% 6,56 6,95 6,68 6,73 6,74 4.745 4.780.382.300
11/11/2022 6,70 6,79 +0,89% 6,56 7,06 6,86 6,79 6,80 2.357 3.508.680.600
10/11/2022 6,84 6,73 -2,04% 6,61 7,35 6,96 6,72 6,73 1.108 7.236.752.900
9/11/2022 8,05 6,87 -15,60% 6,83 8,07 7,11 6,87 6,88 8.062 8.701.796.800
8/11/2022 7,71 8,14 +5,17% 7,65 8,25 8,06 8,10 8,14 7.915 2.584.146.000
7/11/2022 8,07 7,74 -4,44% 7,70 8,50 8,06 7,74 7,82 9.411 3.730.944.700
4/11/2022 8,27 8,10 0,00% 8,05 8,44 8,21 8,09 8,10 7.699 2.170.606.200
3/11/2022 8,00 8,10 -1,22% 7,96 8,38 8,20 8,09 8,15 9.782 2.937.205.600
1/11/2022 7,94 8,20 +4,06% 7,84 8,32 8,07 8,20 8,22 835 2.807.521.700
31/10/2022 7,39 7,88 +4,93% 7,31 7,98 7,77 7,87 7,88 3.587 3.506.063.400
28/10/2022 7,35 7,51 +1,49% 7,25 7,58 7,47 7,50 7,52 8.042 2.073.002.400
27/10/2022 6,97 7,40 +7,25% 6,94 7,55 7,38 7,40 7,43 619 3.688.134.100
26/10/2022 7,03 6,90 -2,68% 6,82 7,07 6,91 6,90 6,91 2.285 3.309.420.000
25/10/2022 7,27 7,09 -2,07% 7,05 7,32 7,17 7,09 7,11 8.159 2.312.357.900
24/10/2022 7,21 7,24 -0,69% 7,15 7,40 7,26 7,22 7,24 7.025 2.158.050.900
21/10/2022 7,20 7,29 +0,41% 7,11 7,35 7,24 7,29 7,30 9.664 3.841.072.000
20/10/2022 7,32 7,26 -0,55% 7,21 7,79 7,42 7,26 7,27 3.446 5.653.381.300
19/10/2022 7,81 7,30 -6,65% 7,20 7,86 7,37 7,29 7,30 5.203 5.401.589.100
18/10/2022 7,81 7,82 +1,30% 7,63 7,88 7,73 7,81 7,82 1.435 3.551.458.000
17/10/2022 7,88 7,72 -1,03% 7,72 7,99 7,83 7,72 7,76 6.890 2.379.362.600
14/10/2022 8,30 7,80 -5,45% 7,74 8,33 8,00 7,80 7,81 9.788 2.969.203.300
13/10/2022 8,54 8,25 -4,51% 8,25 8,55 8,39 8,25 8,26 4.608 5.254.910.400
11/10/2022 9,11 8,64 -5,57% 8,64 9,17 8,79 8,64 8,67 8.610 2.451.011.800
10/10/2022 9,03 9,15 +2,01% 8,84 9,16 9,01 9,13 9,15 5.964 1.744.913.100
7/10/2022 9,04 8,97 -0,77% 8,84 9,19 8,96 8,97 8,98 7.003 1.898.672.600
6/10/2022 8,84 9,04 +2,96% 8,79 9,17 9,04 9,04 9,06 7.334 1.971.847.200
5/10/2022 8,99 8,78 -1,79% 8,67 8,99 8,81 8,78 8,79 6.232 1.458.882.300
4/10/2022 9,14 8,94 -0,78% 8,87 9,21 9,00 8,92 8,94 7.969 1.773.769.300
3/10/2022 8,35 9,01 +10,42% 8,31 9,04 8,77 8,99 9,01 3.493 3.077.167.400
30/9/2022 8,07 8,16 +0,87% 7,95 8,23 8,09 8,15 8,16 8.369 2.370.777.300
29/9/2022 8,42 8,09 -5,16% 8,06 8,49 8,19 8,09 8,11 9.639 3.322.269.500
28/9/2022 8,52 8,53 -0,12% 8,40 8,66 8,53 8,52 8,53 9.180 2.823.737.500
27/9/2022 9,02 8,54 -4,47% 8,54 9,09 8,68 8,53 8,54 7.587 2.538.452.700
26/9/2022 8,83 8,94 +0,22% 8,75 9,23 9,01 8,94 9,00 8.724 2.668.878.400
23/9/2022 8,96 8,92 -2,94% 8,78 9,17 8,91 8,91 8,92 8.178 2.292.791.800
22/9/2022 8,81 9,19 +5,03% 8,70 9,19 8,96 9,18 9,19 931 3.813.030.700
21/9/2022 8,67 8,75 +1,86% 8,41 8,89 8,63 8,74 8,75 8.761 3.292.234.200
20/9/2022 8,45 8,59 +0,94% 8,42 8,73 8,61 8,59 8,60 9.048 2.528.602.400
19/9/2022 8,35 8,51 +0,83% 8,22 8,55 8,40 8,50 8,51 7.411 2.290.059.600
16/9/2022 8,38 8,44 -0,35% 8,20 8,49 8,36 8,43 8,44 9.918 2.767.340.800
15/9/2022 8,85 8,47 -4,29% 8,47 8,89 8,56 8,47 8,49 968 4.336.345.200
14/9/2022 8,97 8,85 -1,67% 8,77 9,05 8,88 8,83 8,85 434 2.772.388.400
13/9/2022 9,45 9,00 -6,15% 8,91 9,45 9,08 9,00 9,01 3.630 4.444.477.300
12/9/2022 9,45 9,59 +2,57% 9,41 9,90 9,65 9,56 9,59 8.959 2.838.272.300
9/9/2022 9,12 9,35 +3,66% 9,02 9,42 9,28 9,35 9,37 7.801 2.348.991.700
8/9/2022 9,06 9,02 +0,78% 8,85 9,27 9,02 9,01 9,02 9.595 3.323.309.400
6/9/2022 9,51 8,95 -6,58% 8,90 9,54 9,06 8,95 8,98 1.836 4.418.779.200
5/9/2022 9,72 9,58 -1,03% 9,56 9,87 9,65 9,58 9,59 2.887 1.190.326.600
2/9/2022 9,52 9,68 +1,79% 9,50 9,91 9,72 9,68 9,73 9.174 4.292.486.900
1/9/2022 9,60 9,51 -1,14% 9,33 9,83 9,48 9,50 9,51 181 3.034.021.800
31/8/2022 9,96 9,62 -3,90% 9,52 10,03 9,63 9,61 9,62 1.910 4.109.115.100
30/8/2022 10,22 10,01 -1,48% 9,83 10,33 10,03 10,01 10,03 5.740 1.685.810.200
29/8/2022 10,10 10,16 +0,30% 9,98 10,40 10,22 10,16 10,20 7.885 1.778.857.400
26/8/2022 10,50 10,13 -2,97% 10,00 10,61 10,20 10,13 10,15 7.233 2.183.108.500
25/8/2022 10,49 10,44 +0,29% 10,38 10,64 10,48 10,44 10,45 5.056 1.569.503.100
24/8/2022 10,47 10,41 -0,29% 10,29 10,59 10,42 10,40 10,42 3.911 1.083.501.400
23/8/2022 10,48 10,44 +0,38% 10,28 10,53 10,41 10,44 10,46 6.690 1.840.043.900
22/8/2022 10,36 10,40 -0,48% 10,20 10,54 10,37 10,40 10,43 9.857 2.328.441.100
19/8/2022 10,70 10,45 -3,69% 10,35 10,82 10,48 10,43 10,49 6.639 2.356.965.300
18/8/2022 11,09 10,85 -2,08% 10,70 11,26 10,92 10,85 10,86 8.548 2.459.225.400
17/8/2022 11,55 11,08 -4,57% 10,89 11,65 11,15 11,07 11,08 1.402 3.732.772.900
16/8/2022 11,90 11,61 -2,44% 11,46 11,90 11,65 11,61 11,62 5.880 1.919.477.100
15/8/2022 11,48 11,90 +3,03% 11,46 12,24 11,85 11,89 11,90 716 4.254.669.300
12/8/2022 10,90 11,55 +5,38% 10,45 11,90 11,25 11,55 11,57 1.713 6.028.796.500
11/8/2022 11,65 10,96 -5,44% 10,84 11,85 11,29 10,96 11,04 774 4.033.888.300
10/8/2022 11,78 11,59 -1,02% 11,46 12,19 11,83 11,58 11,59 2.684 4.440.547.100
9/8/2022 11,39 11,71 +3,45% 11,09 11,72 11,47 11,63 11,71 9.391 4.089.813.300
8/8/2022 11,37 11,32 +0,09% 11,16 11,62 11,39 11,31 11,32 6.624 2.275.644.500
5/8/2022 11,35 11,31 -0,62% 11,12 11,64 11,40 11,30 11,31 8.381 2.855.429.900
4/8/2022 10,40 11,38 +9,74% 10,40 11,90 11,27 11,36 11,38 6.339 10.550.364.900
3/8/2022 10,28 10,37 +1,27% 10,22 10,58 10,42 10,35 10,37 6.328 2.789.702.500
2/8/2022 10,15 10,24 +0,79% 10,02 10,59 10,33 10,24 10,25 8.784 3.434.833.000
1/8/2022 9,89 10,16 +3,15% 9,84 10,60 10,30 10,16 10,18 205 4.081.791.500
29/7/2022 10,30 9,85 -4,09% 9,81 10,35 9,99 9,84 9,85 1.027 3.257.017.300
28/7/2022 9,47 10,27 +7,65% 9,47 10,40 10,02 10,26 10,27 3.690 5.163.929.000
27/7/2022 9,24 9,54 +3,81% 9,19 9,67 9,44 9,53 9,54 481 3.429.661.700
26/7/2022 10,00 9,19 -8,10% 9,15 10,07 9,35 9,19 9,20 2.030 4.980.571.300
25/7/2022 10,40 10,00 -4,12% 9,98 10,44 10,09 9,99 10,00 8.319 2.912.290.100
22/7/2022 10,48 10,43 -0,29% 10,32 10,74 10,51 10,42 10,43 8.195 2.009.260.800
21/7/2022 10,54 10,46 -0,85% 10,31 10,76 10,48 10,46 10,47 8.347 2.459.489.600
20/7/2022 10,38 10,55 +1,25% 10,24 10,64 10,44 10,55 10,56 8.032 2.178.820.600
19/7/2022 10,52 10,42 -0,57% 10,21 10,64 10,40 10,41 10,42 8.255 1.969.100.400
18/7/2022 10,81 10,48 -2,60% 10,44 11,03 10,65 10,47 10,49 5.697 1.885.898.400
15/7/2022 11,22 10,76 -3,50% 10,74 11,22 10,84 10,76 10,79 6.278 2.111.219.700
14/7/2022 11,13 11,15 -1,24% 10,87 11,28 11,05 11,12 11,15 6.163 2.177.620.400
13/7/2022 11,67 11,29 -4,40% 11,23 11,75 11,42 11,29 11,30 9.940 2.842.187.900
12/7/2022 11,80 11,81 -0,42% 11,71 12,14 11,86 11,81 11,82 6.788 2.296.851.100
11/7/2022 11,93 11,86 -2,23% 11,62 12,14 11,85 11,85 11,86 5.413 1.856.004.500
8/7/2022 12,54 12,13 -2,73% 12,06 12,68 12,29 12,13 12,21 6.724 2.158.266.300
7/7/2022 12,45 12,47 +1,55% 12,32 12,78 12,54 12,46 12,47 7.508 2.130.478.400
6/7/2022 11,85 12,28 +2,93% 11,79 12,50 12,17 12,26 12,29 118 3.026.516.500
5/7/2022 11,42 11,93 +3,74% 11,26 12,01 11,68 11,92 11,93 8.800 2.966.139.500
4/7/2022 11,28 11,50 +1,59% 11,16 11,88 11,59 11,50 11,51 5.833 2.609.280.200
1/7/2022 11,15 11,32 +1,52% 10,81 11,43 11,17 11,29 11,32 7 3.173.933.600
30/6/2022 11,42 11,15 -3,80% 11,04 11,55 11,27 11,14 11,15 2.624 3.929.288.200
29/6/2022 12,66 11,59 -8,38% 11,48 12,77 11,82 11,58 11,59 3.042 4.652.719.700
28/6/2022 13,02 12,65 -2,69% 12,54 13,18 12,82 12,65 12,67 7.737 3.209.046.700
27/6/2022 13,05 13,00 -0,38% 12,81 13,35 13,07 12,99 13,00 6.492 2.537.336.100
24/6/2022 13,70 13,05 -3,40% 13,04 13,76 13,29 13,05 13,09 6.993 3.270.490.900
23/6/2022 14,14 13,51 -4,32% 13,47 14,20 13,68 13,51 13,58 8.555 4.495.326.400
22/6/2022 14,39 14,12 -3,95% 14,09 14,48 14,24 14,12 14,22 8.971 4.255.554.800
21/6/2022 13,82 14,70 +6,68% 13,56 14,70 14,07 14,64 14,70 9.217 4.037.754.200
20/6/2022 13,78 13,78 -1,57% 13,51 14,20 13,94 13,78 13,86 8.493 3.569.899.000
17/6/2022 12,99 14,00 +4,56% 12,87 14,00 13,40 13,95 14,00 2.652 6.160.981.200
15/6/2022 11,80 13,39 +14,64% 11,71 13,53 12,64 13,35 13,40 7.010 8.707.832.100
14/6/2022 11,70 11,68 -0,76% 11,34 11,76 11,56 11,64 11,69 2.860 4.614.902.100
13/6/2022 11,99 11,77 -3,52% 11,46 11,99 11,70 11,76 11,77 1.822 5.929.814.300
10/6/2022 11,27 12,20 +7,39% 11,11 12,43 12,02 12,20 12,21 6.745 8.960.372.600
9/6/2022 11,30 11,36 +0,53% 10,98 11,55 11,35 11,34 11,36 218 3.242.387.600
8/6/2022 10,87 11,30 +3,20% 10,74 11,57 11,33 11,29 11,30 926 4.897.857.400
7/6/2022 11,01 10,95 -1,97% 10,84 11,33 11,08 10,95 10,97 7.221 3.296.032.900
6/6/2022 11,82 11,17 -4,77% 11,09 11,99 11,36 11,16 11,17 7.649 2.969.364.400
3/6/2022 11,48 11,73 +1,73% 11,04 11,82 11,51 11,73 11,74 8.041 3.525.608.100
2/6/2022 11,63 11,53 +0,09% 11,39 11,79 11,57 11,53 11,54 6.850 2.113.614.000
1/6/2022 11,29 11,52 +2,67% 11,05 11,66 11,46 11,52 11,53 1.289 4.181.153.800
31/5/2022 11,23 11,22 +1,08% 11,14 11,52 11,27 11,21 11,22 7.885 3.941.817.200
30/5/2022 11,31 11,10 -1,51% 11,08 11,55 11,22 11,10 11,14 4.439 2.060.745.300
27/5/2022 11,59 11,27 -2,42% 11,23 11,67 11,38 11,27 11,30 6.246 2.037.921.400
26/5/2022 11,25 11,55 +2,67% 11,24 11,68 11,47 11,54 11,59 8.830 2.772.697.200
25/5/2022 11,17 11,25 +0,18% 10,94 11,58 11,27 11,24 11,25 7.139 2.740.337.500
24/5/2022 11,59 11,23 -2,77% 11,08 11,67 11,24 11,23 11,27 8.892 3.027.344.600
23/5/2022 12,18 11,55 -4,55% 11,29 12,28 11,51 11,54 11,55 3.451 5.822.555.200
20/5/2022 12,10 12,10 +1,00% 11,88 12,25 12,10 12,10 12,11 5.907 2.522.303.700
19/5/2022 12,00 11,98 -0,08% 11,84 12,17 12,03 11,96 11,98 4.781 1.839.691.400
18/5/2022 12,04 11,99 -1,64% 11,96 12,50 12,16 11,99 12,00 1 3.224.717.500
17/5/2022 12,22 12,19 +0,83% 12,05 12,41 12,15 12,18 12,19 9.706 2.852.788.300
16/5/2022 12,08 12,09 -0,82% 12,03 12,42 12,21 12,08 12,10 6.765 2.118.622.300
13/5/2022 11,57 12,19 +5,18% 11,52 12,33 12,12 12,16 12,19 152 3.657.198.500
12/5/2022 10,36 11,59 +10,49% 10,30 11,60 11,21 11,56 11,59 6.247 6.952.373.400
11/5/2022 11,84 10,49 -12,80% 10,45 12,01 11,10 10,49 10,50 461 9.603.494.400
10/5/2022 12,18 12,03 -1,07% 11,67 12,32 11,92 12,02 12,03 1.714 4.763.872.200
9/5/2022 12,27 12,16 -2,56% 12,10 12,45 12,25 12,16 12,20 7.737 2.340.496.200
6/5/2022 12,64 12,48 -3,18% 12,36 12,71 12,49 12,48 12,51 6.722 1.676.587.000
5/5/2022 13,45 12,89 -5,01% 12,74 13,45 12,96 12,88 12,97 8.158 2.956.272.900
4/5/2022 12,66 13,57 +6,02% 12,56 13,57 13,09 13,47 13,58 6.783 2.689.129.200
3/5/2022 12,89 12,80 -0,93% 12,63 12,96 12,77 12,75 12,80 6.992 2.411.980.100
2/5/2022 13,22 12,92 -2,64% 12,70 13,22 12,94 12,89 12,92 9.586 3.339.462.500
29/4/2022 13,95 13,27 -3,91% 13,27 14,12 13,49 13,27 13,30 329 6.540.433.600
28/4/2022 14,10 13,81 -1,43% 13,53 14,17 13,74 13,76 13,82 8.206 3.868.501.500
27/4/2022 14,26 14,01 -0,43% 13,72 14,39 13,97 13,96 14,01 7.212 3.284.821.200
26/4/2022 14,15 14,07 -1,68% 13,58 14,39 13,90 13,99 14,07 3.757 5.433.353.900
25/4/2022 13,90 14,31 +1,92% 13,81 14,48 14,21 14,30 14,31 8.440 4.281.939.700
22/4/2022 14,03 14,04 -0,85% 13,91 14,20 14,06 14,04 14,05 8.972 3.570.480.600
20/4/2022 14,01 14,16 +0,85% 13,91 14,38 14,18 14,16 14,17 6.571 3.119.778.300
19/4/2022 14,05 14,04 -1,20% 13,86 14,13 14,00 14,04 14,07 7.436 4.068.290.600
18/4/2022 14,29 14,21 -0,70% 13,99 14,36 14,15 14,18 14,21 5.563 2.395.957.100
14/4/2022 14,50 14,31 -1,78% 14,14 14,50 14,28 14,26 14,31 8.560 3.806.637.200
13/4/2022 14,32 14,57 +2,39% 14,07 14,72 14,46 14,56 14,57 1.871 5.458.220.500
12/4/2022 14,59 14,23 -1,18% 14,11 14,60 14,29 14,23 14,26 7.990 3.765.386.600
11/4/2022 14,46 14,40 -1,03% 14,10 14,63 14,42 14,39 14,40 7.252 3.514.467.000
8/4/2022 14,51 14,55 -0,07% 13,91 14,70 14,38 14,54 14,55 9.262 4.058.563.800
7/4/2022 14,66 14,56 -1,09% 14,48 14,81 14,59 14,56 14,58 8.736 4.316.032.700
6/4/2022 15,20 14,72 -3,60% 14,42 15,31 14,69 14,72 14,73 6.082 7.039.417.500
5/4/2022 16,46 15,27 -7,34% 15,27 16,50 15,71 15,27 15,30 7.799 12.224.392.100
4/4/2022 17,00 16,48 -2,89% 16,36 17,14 16,52 16,48 16,49 431 6.251.479.500
1/4/2022 16,20 16,97 +5,86% 16,19 16,99 16,74 16,95 16,97 1.619 5.025.981.000
31/3/2022 15,91 16,03 +1,07% 15,68 16,24 16,02 16,03 16,04 1.298 6.982.447.900
30/3/2022 16,57 15,86 -5,99% 15,80 16,57 16,07 15,86 15,87 6.381 7.448.567.500
29/3/2022 16,59 16,87 +4,65% 16,39 17,04 16,78 16,87 16,88 744 3.993.272.500
28/3/2022 16,43 16,12 -1,53% 15,80 16,55 16,06 16,11 16,12 7.764 3.361.545.000
25/3/2022 16,24 16,37 +1,30% 15,89 16,61 16,35 16,37 16,38 1.432 4.172.108.500
24/3/2022 15,92 16,16 +1,96% 15,85 16,24 16,11 16,15 16,16 312 3.426.911.900
23/3/2022 15,61 15,85 +1,08% 15,48 15,90 15,71 15,84 15,85 8.796 3.441.407.400
22/3/2022 15,20 15,68 +4,39% 15,13 15,80 15,60 15,66 15,68 692 4.616.223.000
21/3/2022 15,66 15,02 -3,66% 14,78 15,82 15,06 15,01 15,02 9.148 4.686.259.800
18/3/2022 15,00 15,59 +3,52% 14,88 16,07 15,57 15,59 15,60 7.590 23.430.724.600
17/3/2022 15,40 15,06 -2,33% 14,38 15,40 14,80 15,06 15,07 3.330 6.603.077.200
16/3/2022 15,05 15,42 +2,59% 15,01 15,59 15,32 15,42 15,43 3.577 5.459.158.100
15/3/2022 14,53 15,03 +1,97% 14,31 15,50 15,07 15,03 15,05 4.038 7.124.157.400
14/3/2022 14,49 14,74 +0,61% 14,38 14,99 14,67 14,72 14,74 1.371 6.083.628.800
11/3/2022 15,30 14,65 -3,55% 14,51 15,30 14,86 14,65 14,66 4.908 7.835.134.100
10/3/2022 14,11 15,19 +4,18% 13,99 15,33 14,90 15,12 15,19 6.495 9.008.303.800
9/3/2022 13,35 14,58 +10,20% 13,18 14,72 14,33 14,55 14,58 279 9.261.222.800
8/3/2022 12,64 13,23 +4,34% 12,37 13,45 13,02 13,20 13,23 8.892 7.861.252.900
7/3/2022 13,09 12,68 -3,79% 12,60 13,26 12,80 12,65 12,68 1.098 4.619.094.900
4/3/2022 13,39 13,18 -1,72% 12,95 13,41 13,20 13,18 13,21 1.228 5.620.685.600
3/3/2022 13,78 13,41 -1,83% 13,32 13,78 13,46 13,41 13,45 3.973 6.301.984.900
2/3/2022 12,90 13,66 +6,22% 12,90 13,71 13,46 13,64 13,66 7.786 7.638.523.400
25/2/2022 13,86 12,86 -7,15% 12,64 14,05 13,23 12,86 12,87 7.747 13.737.496.600
24/2/2022 15,35 13,85 -14,77% 13,31 15,57 14,01 13,84 13,85 7.080 22.270.894.700
23/2/2022 16,24 16,25 0,00% 16,21 16,88 16,41 16,24 16,25 2.239 4.081.918.600
22/2/2022 15,82 16,25 +3,11% 15,67 16,45 16,14 16,20 16,25 4.716 5.484.912.400
21/2/2022 17,16 15,76 -8,64% 15,75 17,28 16,31 15,76 15,80 5.324 6.140.578.800
18/2/2022 17,50 17,25 -1,09% 17,15 17,75 17,44 0,00 0,00 226 4.811.806.200
17/2/2022 17,25 17,44 +1,04% 16,86 17,69 17,27 17,42 17,45 816 4.632.100.000
16/2/2022 17,38 17,26 -0,46% 17,19 17,56 17,32 17,26 17,28 1.446 3.439.648.300
15/2/2022 16,89 17,34 +3,96% 16,76 17,36 17,11 17,34 17,35 922 3.910.201.000
14/2/2022 16,73 16,68 -0,48% 16,49 16,96 16,70 16,67 16,68 9.271 2.894.746.400
11/2/2022 16,90 16,76 -0,18% 16,72 17,47 17,08 16,76 16,82 2.574 4.322.588.700
10/2/2022 16,51 16,79 +1,94% 16,03 17,18 16,71 16,78 16,79 1.446 3.943.007.600
9/2/2022 16,93 16,47 -2,02% 16,33 17,15 16,51 16,47 16,48 7.990 5.251.255.900
8/2/2022 16,57 16,81 +0,18% 16,24 17,08 16,68 16,79 16,81 8.207 4.565.384.700
7/2/2022 17,19 16,78 -2,39% 16,52 17,19 16,71 16,77 16,78 8.811 6.571.763.000
4/2/2022 18,21 17,19 -5,55% 17,12 18,21 17,33 17,19 17,20 2.470 4.795.551.400
3/2/2022 18,48 18,20 -0,93% 17,92 18,61 18,23 18,20 18,21 407 4.170.817.800
2/2/2022 18,12 18,37 +1,60% 17,94 18,43 18,28 18,34 18,37 502 4.277.964.300
1/2/2022 18,40 18,08 -1,74% 17,87 18,40 18,03 18,08 18,09 9.612 3.330.718.600
31/1/2022 17,84 18,40 +2,97% 17,63 18,41 18,08 18,38 18,40 7.667 3.265.460.200
28/1/2022 17,54 17,87 +0,45% 17,26 17,94 17,76 17,87 17,88 324 3.339.354.900
27/1/2022 17,83 17,79 +1,08% 17,47 17,93 17,75 17,79 17,80 8.163 2.920.820.000
26/1/2022 17,56 17,60 +0,86% 17,35 17,98 17,67 17,59 17,60 3.853 5.090.742.100
25/1/2022 16,09 17,45 +7,52% 16,00 17,69 17,01 17,45 17,47 5.868 5.880.679.700
24/1/2022 17,00 16,23 -4,59% 16,18 17,19 16,39 16,23 16,24 1.332 3.558.439.600
21/1/2022 16,91 17,01 +0,41% 16,52 17,09 16,91 17,00 17,09 460 3.665.193.100
20/1/2022 16,70 16,94 +1,80% 16,46 17,14 16,81 16,93 16,94 4.473 5.690.605.200
19/1/2022 16,15 16,64 +3,61% 16,12 16,75 16,55 16,63 16,64 1.302 4.407.057.800
18/1/2022 16,30 16,06 -1,89% 15,88 16,40 16,10 16,06 16,08 677 3.559.052.600
17/1/2022 15,89 16,37 +2,76% 15,76 16,62 16,30 16,37 16,44 9.769 3.662.563.300
14/1/2022 15,52 15,93 +2,64% 15,12 16,00 15,64 15,91 15,93 6.996 2.057.879.300
13/1/2022 15,87 15,52 -2,94% 15,32 15,90 15,54 15,52 15,61 8.979 3.040.167.500
12/1/2022 15,12 15,99 +5,20% 15,05 15,99 15,69 15,98 15,99 660 3.534.909.500
11/1/2022 14,63 15,20 +3,97% 14,37 15,20 14,80 15,19 15,20 652 3.547.461.400
10/1/2022 15,35 14,62 -5,56% 14,61 15,37 14,76 14,62 14,67 1.049 3.523.331.400
7/1/2022 15,20 15,48 +1,24% 14,90 15,70 15,48 15,46 15,48 9.493 3.174.553.000
6/1/2022 15,20 15,29 +0,59% 15,06 15,71 15,35 15,23 15,29 8.673 3.376.181.700
5/1/2022 15,37 15,20 -1,62% 15,12 15,78 15,40 15,19 15,21 9.887 2.978.586.600
4/1/2022 16,13 15,45 -4,45% 15,37 16,23 15,56 15,45 15,46 7.978 2.939.648.700
3/1/2022 16,90 16,17 +1,89% 16,06 17,02 16,31 16,16 16,17 9.492 3.105.199.500
23/12/2021 16,29 15,87 -2,16% 15,60 16,29 15,80 15,81 15,88 8.758 3.699.808.500
22/12/2021 16,51 16,22 -2,47% 15,80 16,67 16,22 16,20 16,22 9.022 6.104.456.900
21/12/2021 16,51 16,63 +0,18% 16,31 16,71 16,53 16,60 16,63 7.775 2.188.172.500
20/12/2021 16,70 16,60 -3,09% 16,45 16,86 16,64 16,60 16,63 8.499 2.985.333.100
17/12/2021 16,87 17,13 -0,06% 16,72 17,38 17,07 17,12 17,13 1.582 4.512.826.500
16/12/2021 16,67 17,14 +5,54% 16,61 17,85 17,27 17,13 17,15 4.974 12.388.381.800
15/12/2021 16,30 16,24 -0,31% 15,88 16,42 16,07 16,23 16,24 1.523 3.300.946.100
14/12/2021 17,29 16,29 -3,50% 16,21 17,29 16,52 16,26 16,29 1.862 3.104.599.800
13/12/2021 16,65 16,88 +1,26% 16,40 17,15 16,88 16,88 16,91 1.124 3.455.467.600
10/12/2021 16,81 16,67 +1,52% 16,46 16,84 16,64 16,66 16,68 8.593 2.334.433.800
9/12/2021 16,75 16,42 -2,26% 16,18 16,82 16,41 16,42 16,43 6.332 2.478.535.100
8/12/2021 16,64 16,80 +1,27% 16,48 17,06 16,75 16,79 16,82 862 4.126.225.700
7/12/2021 16,65 16,59 +0,18% 16,27 16,81 16,51 16,55 16,59 9.030 3.866.676.400
6/12/2021 16,29 16,56 +2,10% 16,29 16,66 16,47 16,55 16,56 9.796 3.882.461.600
3/12/2021 15,91 16,22 +2,27% 15,89 16,61 16,25 16,19 16,22 4.732 5.253.713.100
2/12/2021 15,47 15,86 +4,96% 15,37 16,18 15,86 15,86 15,88 6.331 5.090.336.600
1/12/2021 15,96 15,11 -3,94% 15,09 16,01 15,45 15,10 15,11 3.150 4.220.910.600
30/11/2021 16,08 15,73 -2,90% 15,36 16,19 15,67 15,71 15,73 3.534 5.486.733.900
29/11/2021 16,66 16,20 -1,76% 15,96 16,68 16,24 16,17 16,21 8.257 4.308.255.500
26/11/2021 16,75 16,49 -4,02% 16,19 16,89 16,44 16,40 16,49 9.461 2.846.955.500
25/11/2021 17,00 17,18 +1,72% 16,76 17,46 17,22 17,18 17,23 6.103 2.788.930.400
24/11/2021 16,69 16,89 -0,12% 16,58 17,24 16,95 16,89 16,93 8.596 3.016.964.400
23/11/2021 17,14 16,91 -0,18% 16,43 17,14 16,71 16,90 16,91 697 3.905.944.900
22/11/2021 17,70 16,94 -4,19% 16,94 17,76 17,22 16,93 16,94 7.213 2.167.973.900
19/11/2021 17,59 17,68 +0,91% 17,53 18,08 17,80 17,65 17,68 6.943 2.427.290.700
18/11/2021 17,10 17,52 +3,06% 17,00 17,77 17,47 17,45 17,52 8.083 2.624.260.200
17/11/2021 18,22 17,00 -6,59% 16,85 18,43 17,19 17,00 17,01 4.760 5.695.138.000
16/11/2021 19,14 18,20 -4,21% 18,10 19,17 18,34 18,16 18,20 8.435 3.362.181.300
12/11/2021 19,44 19,00 -2,96% 18,58 19,73 18,87 18,93 19,00 233 3.999.251.800
11/11/2021 19,48 19,58 +1,66% 19,29 19,85 19,60 19,58 19,59 6.187 2.434.176.700
10/11/2021 18,57 19,26 +3,33% 18,50 19,38 19,15 19,25 19,26 957 3.742.503.400
9/11/2021 18,16 18,64 +2,81% 18,10 18,80 18,61 18,64 18,66 1.312 9.554.068.800
8/11/2021 18,08 18,13 -0,93% 17,90 18,42 18,13 18,12 18,18 4.982 1.554.023.800
5/11/2021 17,99 18,30 +2,18% 17,97 18,45 18,26 18,29 18,30 8.882 3.072.938.600
4/11/2021 17,75 17,91 -0,50% 17,64 18,22 17,94 17,89 17,91 9.193 2.892.908.300
3/11/2021 16,72 18,00 +6,76% 16,64 18,12 17,62 17,96 18,00 7.119 5.452.522.900
1/11/2021 17,38 16,86 -1,46% 16,77 17,38 16,90 16,86 16,92 9.803 4.688.005.900
29/10/2021 17,60 17,11 -2,34% 17,01 17,79 17,22 17,11 17,12 64 3.226.180.600
28/10/2021 18,21 17,52 -4,26% 17,49 18,36 17,93 17,51 17,53 6.382 3.359.368.900
27/10/2021 18,05 18,30 +1,78% 17,92 18,55 18,32 18,30 18,35 5.703 3.736.944.100
26/10/2021 18,04 17,98 -1,75% 17,87 18,43 18,09 17,97 17,98 8.835 2.609.929.400
25/10/2021 18,48 18,30 0,00% 17,83 18,62 18,25 18,30 18,38 77 3.362.124.800
22/10/2021 17,51 18,30 +2,81% 17,27 18,54 17,91 18,29 18,30 6.863 5.984.168.900
21/10/2021 18,20 17,80 -3,84% 17,55 18,29 17,88 17,79 17,80 439 4.205.200.300
20/10/2021 18,49 18,51 +0,98% 18,40 18,80 18,57 18,50 18,51 6.517 2.501.360.800
19/10/2021 18,96 18,33 -4,98% 18,28 18,97 18,58 18,33 18,34 5.866 5.266.765.100
18/10/2021 19,10 19,29 -0,72% 18,86 19,51 19,18 19,29 19,33 6.437 2.070.363.200
15/10/2021 19,41 19,43 +0,26% 18,96 19,58 19,41 19,43 19,50 3.979 1.555.656.200
14/10/2021 19,36 19,38 +0,78% 19,06 19,48 19,26 19,36 19,39 6.357 2.370.543.900
13/10/2021 18,91 19,23 +1,75% 18,91 19,49 19,28 19,23 19,30 640 3.397.920.300
11/10/2021 19,03 18,90 -1,61% 18,90 19,36 19,06 18,90 18,95 6.103 2.525.786.100
8/10/2021 18,60 19,21 +4,52% 18,48 19,67 19,23 19,21 19,23 74 4.564.869.700
7/10/2021 18,33 18,38 +0,27% 18,25 18,64 18,41 18,38 18,46 7.910 2.393.213.800
6/10/2021 18,56 18,33 -2,08% 17,83 18,58 18,08 18,33 18,34 1.194 7.427.512.900
5/10/2021 19,24 18,72 -2,19% 18,68 19,24 18,83 18,72 18,75 5.882 2.448.242.600
4/10/2021 19,88 19,14 -4,25% 19,06 20,04 19,31 19,13 19,14 9.454 3.174.376.300
1/10/2021 20,21 19,99 0,00% 19,75 20,21 19,97 19,98 19,99 9.821 3.734.850.100
30/9/2021 20,62 19,99 -2,49% 19,85 20,82 20,25 19,98 19,99 4.579 5.879.446.900
29/9/2021 20,05 20,50 +2,60% 19,87 20,70 20,36 20,49 20,50 2.155 5.860.658.300
28/9/2021 20,70 19,98 -4,45% 19,88 20,77 20,11 19,97 19,99 193 5.292.072.400
27/9/2021 21,45 20,91 -0,43% 20,61 21,76 21,12 20,91 20,92 1.332 6.931.932.000
24/9/2021 21,10 21,00 -0,90% 20,83 21,33 21,02 21,00 21,04 7.832 4.202.606.600
23/9/2021 21,16 21,19 +0,14% 21,07 21,48 21,15 21,19 21,22 7.685 9.780.445.600
22/9/2021 21,53 21,16 -1,63% 21,14 21,66 21,41 21,15 21,16 2.363 10.481.283.200
21/9/2021 21,73 21,51 -0,46% 21,30 21,83 21,56 21,51 21,52 2.599 5.117.075.800
20/9/2021 21,76 21,61 -3,27% 21,32 21,98 21,60 21,61 21,64 2.389 5.413.709.300
17/9/2021 22,69 22,34 -2,83% 22,34 22,83 22,43 22,34 22,37 9.989 9.184.737.300
16/9/2021 22,63 22,99 +1,28% 22,30 23,33 22,97 22,98 22,99 2.494 6.853.808.700
15/9/2021 23,38 22,70 -2,91% 22,64 23,40 22,83 22,69 22,70 9.176 5.100.299.000
14/9/2021 23,56 23,38 -0,76% 23,16 23,61 23,41 23,38 23,51 9.964 5.039.226.300
13/9/2021 22,79 23,56 +4,76% 22,44 23,56 23,19 23,52 23,56 9.165 6.612.041.700
10/9/2021 23,16 22,49 -1,96% 22,43 23,22 22,75 22,49 22,56 1.226 4.832.850.000
9/9/2021 22,49 22,94 +1,96% 22,11 23,23 22,51 22,94 22,95 5.713 6.851.666.900
8/9/2021 22,21 22,50 +0,99% 21,44 22,54 22,19 22,38 22,50 7.290 9.970.689.900
6/9/2021 22,31 22,28 -0,89% 22,03 22,55 22,28 22,25 22,28 5.568 2.707.974.100
3/9/2021 22,35 22,48 +1,77% 21,82 22,48 22,21 22,24 22,48 5.926 8.225.352.400
2/9/2021 21,87 22,09 -0,18% 21,59 22,47 22,19 22,09 22,11 7.087 8.015.794.200
1/9/2021 21,40 22,13 +3,56% 21,21 22,54 22,00 22,13 22,16 632 10.597.549.400
31/8/2021 21,47 21,37 -0,60% 20,80 21,86 21,32 21,34 21,37 650 7.843.827.600
30/8/2021 21,64 21,50 -0,92% 21,32 21,71 21,55 21,50 21,52 8.290 4.073.280.200
27/8/2021 21,65 21,70 +0,60% 21,41 21,79 21,66 21,70 21,73 7.800 3.526.691.800
26/8/2021 21,51 21,57 -0,37% 21,31 21,82 21,60 21,56 21,57 1.235 4.629.480.100
25/8/2021 20,97 21,65 +3,34% 20,38 21,75 21,12 21,64 21,65 1.957 11.149.865.300
24/8/2021 20,63 20,95 +2,44% 20,04 21,38 21,06 20,95 20,97 6.099 11.651.494.100
23/8/2021 20,63 20,45 -0,63% 20,33 20,77 20,58 20,44 20,48 2.131 5.867.391.800
20/8/2021 20,11 20,58 +1,48% 19,77 20,66 20,40 20,55 20,58 3.940 6.644.223.100
19/8/2021 19,75 20,28 +1,55% 19,56 20,38 20,08 20,28 20,30 3.936 7.841.535.300
18/8/2021 19,81 19,97 +1,22% 19,41 20,29 19,90 19,97 20,07 5.989 12.435.542.900
17/8/2021 19,63 19,73 +0,20% 19,00 19,90 19,50 19,73 19,74 9.655 17.331.319.400
16/8/2021 18,90 19,69 +3,85% 18,46 19,81 19,26 19,69 19,70 4.210 12.996.756.800
13/8/2021 19,56 18,96 -2,97% 18,70 20,18 19,22 18,96 18,97 136 10.585.680.700
12/8/2021 20,65 19,54 -4,68% 19,12 20,65 19,51 19,54 19,55 1.176 31.847.437.400
11/8/2021 23,40 20,50 -15,57% 20,50 23,74 21,27 20,49 20,50 9.760 45.841.698.400
10/8/2021 24,60 24,28 -1,22% 24,18 24,77 24,41 24,28 24,29 5.787 2.459.762.300
9/8/2021 24,70 24,58 -0,85% 24,40 24,99 24,58 24,56 24,58 6.057 2.948.760.600
6/8/2021 24,73 24,79 +0,12% 24,69 25,06 24,84 24,79 24,81 4.557 2.064.933.400
5/8/2021 25,37 24,76 -2,02% 24,75 25,55 25,06 24,75 24,76 7.128 3.474.935.300
4/8/2021 25,66 25,27 -2,05% 25,14 25,77 25,36 25,27 25,36 9.405 4.499.872.100
3/8/2021 26,09 25,80 -1,15% 25,51 26,09 25,77 25,79 25,80 5.405 2.584.353.600
2/8/2021 26,14 26,10 +1,36% 25,95 26,49 26,27 26,10 26,15 7.883 3.724.126.500
30/7/2021 26,15 25,75 -2,39% 25,67 26,35 25,84 25,74 25,75 7.295 4.382.117.500
29/7/2021 26,13 26,38 +1,19% 25,90 26,48 26,24 26,38 26,39 5.594 3.628.616.700
28/7/2021 25,92 26,07 +1,16% 25,75 26,34 26,05 26,07 26,08 9.868 5.093.608.200
27/7/2021 25,91 25,77 -0,85% 25,69 26,05 25,84 25,76 25,79 5.317 2.825.762.000
26/7/2021 26,13 25,99 -0,46% 25,83 26,23 25,99 25,99 26,00 5.994 2.868.704.700
23/7/2021 26,60 26,11 -1,77% 26,06 26,65 26,23 26,11 26,16 4.615 2.714.729.500
22/7/2021 26,69 26,58 -0,15% 26,38 26,70 26,56 26,57 26,58 5.404 3.197.920.300
21/7/2021 26,72 26,62 -0,37% 26,31 26,72 26,49 26,60 26,62 4.909 2.716.402.000
20/7/2021 26,71 26,72 +0,04% 26,48 26,90 26,66 26,71 26,72 4.073 2.489.576.100
19/7/2021 26,75 26,71 -1,11% 26,50 27,10 26,71 26,70 26,71 6.962 3.534.195.300
16/7/2021 27,03 27,01 +0,22% 26,90 27,43 27,16 27,01 27,02 5.595 3.964.416.400
15/7/2021 27,15 26,95 -0,81% 26,77 27,52 27,01 26,94 26,95 9.052 4.589.224.300
14/7/2021 27,03 27,17 +0,74% 27,00 27,40 27,17 27,17 27,19 29 5.277.794.200
13/7/2021 26,60 26,97 +0,63% 26,49 26,98 26,75 26,93 26,97 7.321 3.907.525.000
12/7/2021 26,76 26,80 +0,68% 26,24 26,86 26,58 26,76 26,80 869 4.908.422.100
8/7/2021 26,89 26,62 -2,56% 26,55 27,12 26,70 26,62 26,67 9.345 4.851.408.400
7/7/2021 27,35 27,32 +0,55% 26,95 27,43 27,20 27,29 27,32 555 5.700.600.800
6/7/2021 27,87 27,17 -2,86% 27,01 27,90 27,33 27,17 27,19 6.314 10.937.819.900
5/7/2021 28,33 27,97 -1,38% 27,63 28,50 28,03 27,97 28,00 5.757 3.256.014.700
2/7/2021 28,59 28,36 -0,07% 28,32 28,76 28,50 28,35 28,37 6.820 4.314.799.900
1/7/2021 28,87 28,38 -1,83% 28,31 28,87 28,45 28,38 28,39 8.338 5.158.152.900
30/6/2021 28,96 28,91 -0,41% 28,57 29,27 28,89 28,91 28,94 433 7.016.838.300
29/6/2021 29,39 29,03 -1,22% 28,75 29,45 28,92 29,03 29,05 1.619 7.786.745.500
28/6/2021 28,97 29,39 +3,34% 28,70 29,61 29,24 29,36 29,39 785 7.600.300.500
25/6/2021 28,64 28,44 -0,39% 28,12 28,73 28,44 28,44 28,46 8.132 4.124.749.400
24/6/2021 28,82 28,55 +0,18% 28,37 28,87 28,57 28,55 28,61 7.789 3.976.372.400
23/6/2021 28,41 28,50 -0,14% 28,35 29,00 28,67 28,50 28,57 8.267 4.863.143.100
22/6/2021 28,27 28,54 +0,74% 27,97 28,57 28,32 28,53 28,54 8.597 5.099.333.900
21/6/2021 28,35 28,33 -0,63% 27,91 28,41 28,20 28,29 28,33 60 6.127.474.400
18/6/2021 28,45 28,51 +0,35% 27,85 28,51 28,27 28,07 28,51 1.462 11.628.287.100
17/6/2021 28,06 28,41 +1,25% 27,83 28,71 28,36 28,28 28,41 302 6.157.800.700
16/6/2021 28,17 28,06 -0,39% 27,91 28,43 28,11 28,06 28,10 5.385 8.355.837.700
15/6/2021 28,14 28,17 +0,11% 27,91 28,25 28,11 28,17 28,18 6.525 4.088.925.700
14/6/2021 28,10 28,14 +0,46% 27,89 28,25 28,01 28,14 28,15 8.997 5.582.744.300
11/6/2021 28,30 28,01 -1,41% 27,72 28,41 27,94 28,00 28,01 1.361 6.646.819.100
10/6/2021 28,86 28,41 -0,87% 27,93 29,09 28,28 0,00 0,00 1.745 8.282.980.200
9/6/2021 28,35 28,66 +1,09% 27,92 28,66 28,35 28,66 28,67 8.884 5.576.718.200
8/6/2021 28,54 28,35 0,00% 28,11 28,54 28,31 28,35 28,36 9.094 5.293.893.800
7/6/2021 28,46 28,35 -0,35% 28,26 28,55 28,37 28,35 28,38 591 6.341.341.600
4/6/2021 28,54 28,45 -0,25% 28,09 28,63 28,30 28,45 28,48 7.694 5.394.221.800
2/6/2021 28,99 28,52 -1,59% 28,34 28,99 28,61 28,51 28,52 5.036 8.876.726.100
1/6/2021 29,38 28,98 -0,82% 28,81 29,39 28,97 28,98 29,00 5.691 8.904.209.900
31/5/2021 28,99 29,22 +0,86% 28,60 29,29 28,96 29,16 29,22 7.082 4.567.837.500
28/5/2021 28,85 28,97 0,00% 28,48 29,48 29,05 28,97 28,99 3.178 10.840.724.700
27/5/2021 29,12 28,97 -0,38% 28,75 29,13 28,90 28,85 28,98 9.887 8.095.970.500
26/5/2021 28,32 29,08 +3,86% 28,20 29,26 28,81 29,07 29,08 6.387 18.820.143.400
25/5/2021 27,70 28,00 +1,34% 27,60 28,09 27,91 27,99 28,01 2.105 9.654.958.100
24/5/2021 27,20 27,63 +2,22% 27,05 27,77 27,40 27,62 27,63 4.504 13.498.121.000
21/5/2021 27,00 27,03 +0,15% 26,75 27,43 27,00 27,00 27,03 648 5.734.425.000
20/5/2021 26,61 26,99 +1,58% 26,40 27,06 26,86 26,97 27,00 9.167 4.862.163.100
19/5/2021 26,49 26,57 -0,23% 26,22 27,05 26,65 26,50 26,57 7.153 4.316.028.800
18/5/2021 26,60 26,63 -0,08% 26,25 26,77 26,46 26,63 26,65 8.527 6.197.248.200
17/5/2021 26,81 26,65 -0,97% 26,46 27,08 26,75 26,65 26,68 1.063 8.953.373.800
14/5/2021 25,42 26,91 +7,21% 25,37 27,09 26,60 26,90 26,91 4.897 11.412.329.500
13/5/2021 25,41 25,10 -0,75% 24,97 25,67 25,28 25,10 25,13 523 6.445.710.600
12/5/2021 25,83 25,29 -2,92% 25,01 25,97 25,29 25,26 25,29 663 6.926.838.700
11/5/2021 25,40 26,05 +2,16% 25,26 26,09 25,80 26,01 26,05 8.429 5.807.732.000
10/5/2021 26,49 25,50 -10,31% 25,31 26,52 25,60 25,49 25,50 4.840 12.630.703.000
7/5/2021 28,11 28,43 +1,68% 27,95 28,48 28,27 28,43 28,44 62 9.101.764.200
6/5/2021 28,18 27,96 -0,43% 27,62 28,23 27,83 27,95 27,96 937 9.183.552.400
5/5/2021 27,86 28,08 +1,74% 27,57 28,30 27,95 28,07 28,08 1.052 10.725.815.100
4/5/2021 27,93 27,60 +2,41% 27,47 28,07 27,71 27,60 27,61 4.264 10.865.610.800
3/5/2021 27,30 26,95 -0,37% 26,46 27,33 26,82 26,94 26,95 8.866 6.438.796.600
30/4/2021 26,84 27,05 +0,26% 26,69 27,44 27,14 27,04 27,05 1.922 10.722.511.400
29/4/2021 26,93 26,98 +0,26% 26,69 27,21 27,00 26,97 26,98 9.172 7.330.218.000
28/4/2021 26,90 26,91 -0,19% 26,26 27,05 26,61 26,91 26,92 9.398 7.181.414.000
27/4/2021 27,71 26,96 -2,74% 26,86 27,71 27,21 26,94 26,96 395 7.893.027.000
26/4/2021 27,85 27,72 -0,43% 27,50 28,01 27,68 27,72 27,73 9.906 6.498.266.500
23/4/2021 28,18 27,84 -0,57% 27,52 28,33 27,75 27,82 27,84 1.108 6.981.066.400
22/4/2021 28,81 28,00 -2,27% 27,87 28,87 28,21 27,98 28,00 456 8.325.270.000
20/4/2021 28,81 28,65 -0,90% 28,41 29,00 28,67 28,64 28,65 9.147 7.184.833.700
19/4/2021 29,18 28,91 -0,93% 28,83 29,25 28,98 28,90 28,91 8.188 5.047.524.100
16/4/2021 29,21 29,18 -0,44% 28,87 29,39 29,16 29,18 29,19 9.870 6.566.387.400
15/4/2021 29,25 29,31 +0,21% 29,15 29,71 29,45 29,31 29,33 784 12.457.309.400
14/4/2021 29,76 29,25 -1,45% 28,81 29,99 29,24 29,24 29,26 6.593 15.263.437.800
13/4/2021 28,95 29,68 +2,42% 28,87 29,92 29,53 29,68 29,72 7.169 6.028.883.200
12/4/2021 28,97 28,98 +0,24% 28,64 29,10 28,87 28,97 28,98 5.837 3.762.313.300
9/4/2021 29,07 28,91 -0,55% 28,70 29,33 29,00 28,90 28,91 7.396 3.854.496.800
8/4/2021 29,40 29,07 -1,09% 29,07 29,59 29,26 29,07 29,11 5.916 3.182.185.200
7/4/2021 29,64 29,39 -0,71% 29,22 29,80 29,43 29,38 29,39 7.936 5.714.867.100
6/4/2021 28,70 29,60 +3,35% 28,41 29,65 29,13 29,60 29,61 9.612 7.398.555.700
5/4/2021 29,32 28,64 -1,28% 28,43 29,32 28,71 28,64 28,69 570 6.390.122.400
1/4/2021 30,41 29,01 -4,42% 28,88 30,41 29,20 29,00 29,01 5.601 12.959.998.700
31/3/2021 31,19 30,35 -2,10% 29,73 31,68 30,17 30,35 30,37 9.664 15.707.981.700
30/3/2021 30,69 31,00 +0,81% 30,46 31,10 30,80 30,99 31,01 4.949 9.612.501.800
29/3/2021 31,01 30,75 -1,16% 30,29 31,13 30,71 30,73 30,75 7.556 4.631.090.400
26/3/2021 31,92 31,11 -3,42% 30,67 32,26 31,24 31,11 31,15 9.071 9.764.923.300
25/3/2021 31,99 32,21 +0,72% 31,53 32,44 32,04 32,20 32,21 953 6.869.406.800
24/3/2021 32,59 31,98 -1,72% 31,98 33,27 32,55 31,98 32,01 99 6.424.217.200
23/3/2021 32,72 32,54 -1,39% 32,18 32,84 32,57 32,53 32,54 9.832 7.131.144.600
22/3/2021 32,60 33,00 +0,82% 32,23 33,17 32,80 33,00 33,01 7.838 5.085.904.100
19/3/2021 32,82 32,73 +0,49% 32,63 33,41 32,89 32,72 32,86 6.565 7.787.163.000
18/3/2021 32,50 32,57 -0,94% 32,34 33,03 32,70 32,57 32,59 9.608 5.386.634.500
17/3/2021 32,15 32,88 +1,39% 32,02 33,11 32,62 32,88 32,89 375 5.776.413.500
16/3/2021 33,56 32,43 -2,88% 32,33 33,96 33,01 32,42 32,53 3.373 8.553.279.300
15/3/2021 33,60 33,39 -0,63% 33,27 33,77 33,47 33,39 33,50 8.184 5.301.227.400
12/3/2021 33,12 33,60 +0,45% 32,83 33,72 33,31 33,57 33,63 6.835 4.325.556.100
11/3/2021 33,40 33,45 +1,55% 32,97 33,75 33,42 33,45 33,46 9.065 7.199.531.900
10/3/2021 32,10 32,94 +2,81% 31,73 33,05 32,37 32,92 32,94 8.370 11.499.681.200
9/3/2021 32,14 32,04 -0,84% 31,73 33,05 32,29 32,04 32,05 5.016 10.754.810.500
8/3/2021 34,19 32,31 -5,75% 32,31 34,19 33,08 32,31 32,45 1.331 14.211.381.300
5/3/2021 33,74 34,28 +1,57% 32,88 34,53 33,77 34,28 34,32 2.767 12.289.047.300
4/3/2021 33,12 33,75 +2,61% 32,69 33,90 33,59 33,53 33,75 8.102 12.661.445.900
3/3/2021 32,22 32,89 +1,86% 31,57 33,26 32,37 32,84 32,89 195 19.681.958.200
2/3/2021 31,51 32,29 +1,54% 30,86 32,81 31,64 32,29 32,39 5.353 15.425.806.500
1/3/2021 32,00 31,80 +0,66% 31,80 32,58 32,09 31,79 31,81 2.654 8.604.443.700
26/2/2021 31,65 31,59 -0,03% 31,41 32,47 31,86 31,59 31,70 9.123 16.198.489.600
25/2/2021 31,58 31,60 -0,19% 31,37 32,48 31,76 31,56 31,61 2.982 8.966.964.300
24/2/2021 32,01 31,66 -1,09% 31,60 32,57 31,86 31,66 31,68 2.998 7.817.367.100
23/2/2021 31,47 32,01 +1,27% 31,25 32,08 31,79 31,99 32,01 3.303 7.062.291.700
22/2/2021 32,17 31,61 -3,48% 30,49 32,17 31,36 0,00 0,00 8.310 23.211.899.400
19/2/2021 32,51 32,75 +0,12% 32,15 32,78 32,54 32,74 32,75 3.923 7.885.131.400
18/2/2021 32,82 32,71 -0,91% 32,20 33,08 32,79 32,69 32,71 858 13.639.195.000
17/2/2021 32,49 33,01 +2,42% 32,15 33,15 32,83 33,00 33,01 964 10.615.331.800
12/2/2021 32,40 32,23 -0,43% 32,05 32,54 32,23 32,23 32,24 4.893 4.035.848.300
11/2/2021 32,13 32,37 +0,75% 31,95 32,61 32,26 32,27 32,37 8.839 5.874.024.400
10/2/2021 31,87 32,13 +0,85% 31,65 32,17 32,03 32,05 32,13 7.055 15.429.256.100
9/2/2021 31,85 31,86 -0,65% 31,57 32,02 31,83 31,84 31,86 742 5.970.103.000
8/2/2021 31,50 32,07 +1,62% 31,07 32,30 31,97 32,07 32,08 4.219 9.090.646.400
5/2/2021 31,76 31,56 +0,80% 31,38 33,85 32,41 31,51 31,56 5.267 26.408.123.400
4/2/2021 31,50 31,31 -0,98% 31,16 31,98 31,41 31,30 31,31 2.469 7.319.152.200
3/2/2021 31,94 31,62 -0,41% 31,28 32,00 31,67 31,61 31,62 9.343 17.151.041.300
2/2/2021 31,50 31,75 +2,82% 31,30 32,20 31,77 31,70 31,75 4.889 16.550.853.900
1/2/2021 31,50 30,88 -0,74% 30,26 31,58 30,71 30,87 30,88 4.748 16.566.683.400
29/1/2021 32,22 31,11 -4,10% 31,07 32,39 31,55 31,11 31,19 8.931 14.614.037.700
28/1/2021 32,02 32,44 +1,31% 31,74 32,87 32,50 32,44 32,50 4.426 11.995.081.300
27/1/2021 31,77 32,02 +0,72% 31,60 32,42 32,06 31,94 32,02 8.463 11.957.540.400
26/1/2021 32,18 31,79 -1,52% 31,67 32,93 31,92 31,79 31,82 3.473 36.423.364.300
22/1/2021 32,39 32,28 -1,74% 31,50 32,40 31,92 32,15 32,28 2.761 8.713.682.700
21/1/2021 32,26 32,85 +1,55% 31,88 32,96 32,58 32,85 32,86 1.659 8.786.288.900
20/1/2021 32,66 32,35 -0,52% 31,96 32,86 32,26 32,35 32,38 1.191 7.346.842.400
19/1/2021 33,53 32,52 -2,28% 32,05 33,56 32,65 32,51 32,52 3.654 10.865.104.700
18/1/2021 33,33 33,28 +0,15% 33,05 33,83 33,37 33,21 33,28 7.059 4.432.373.800
15/1/2021 32,91 33,23 +0,54% 32,46 33,68 33,23 33,23 33,24 1.107 6.755.168.800
14/1/2021 33,59 33,05 -0,93% 33,05 33,83 33,34 33,05 33,06 8.005 5.276.594.300
13/1/2021 33,34 33,36 -0,09% 32,75 33,64 33,17 33,36 33,40 3.061 9.269.736.000
12/1/2021 33,21 33,39 +0,12% 32,70 33,41 32,99 33,39 33,40 4.760 9.380.006.800
11/1/2021 33,60 33,35 -1,48% 33,09 34,45 33,40 33,35 33,37 1.230 6.846.988.100
8/1/2021 32,24 33,85 +5,29% 31,92 34,07 33,42 33,85 33,87 5.909 12.904.690.100
7/1/2021 32,60 32,15 -1,38% 31,84 32,72 32,13 32,15 32,16 1.880 7.809.203.800
6/1/2021 33,82 32,60 -3,58% 32,48 34,07 32,83 32,60 32,61 2.227 16.302.040.300
5/1/2021 34,42 33,81 -1,89% 33,34 34,45 33,72 33,80 33,81 6.350 11.538.553.200
4/1/2021 35,16 34,46 -1,49% 34,08 35,84 34,55 34,45 34,46 1.837 9.600.072.400
30/12/2020 35,71 34,98 -1,93% 34,90 36,05 35,12 34,97 34,98 999 10.887.200.900
29/12/2020 35,31 35,67 +1,31% 34,70 35,67 35,22 35,61 35,67 4.263 8.576.640.500
28/12/2020 35,96 35,21 -1,59% 35,04 36,05 35,30 35,21 35,29 8.693 6.963.641.600
23/12/2020 35,19 35,78 +1,71% 35,03 35,91 35,42 35,77 35,78 9.585 14.930.857.900
22/12/2020 34,68 35,18 +1,68% 34,04 35,29 34,74 35,17 35,19 9.138 10.304.832.700
21/12/2020 34,01 34,60 +0,29% 33,31 34,80 34,08 34,58 34,60 1.547 9.877.581.300
18/12/2020 35,30 34,50 -1,91% 34,20 35,75 34,56 34,50 34,52 695 17.530.119.900
17/12/2020 34,77 35,17 +1,12% 34,53 35,45 35,04 35,05 35,17 8.705 7.113.627.900
16/12/2020 34,33 34,78 +0,26% 34,20 35,00 34,64 34,78 34,90 3.275 8.678.125.800
15/12/2020 34,51 34,69 +0,55% 34,00 34,90 34,47 34,69 34,70 1.353 9.543.127.300
14/12/2020 34,51 34,50 0,00% 34,16 34,65 34,43 34,50 34,51 7.894 4.586.947.600
11/12/2020 34,20 34,50 +0,85% 33,62 34,52 34,11 34,46 34,50 2.069 8.002.495.400
10/12/2020 34,58 34,21 -0,70% 33,56 34,72 34,13 34,21 34,22 4.926 16.577.995.900
9/12/2020 34,69 34,45 -0,43% 34,20 35,32 34,60 34,45 34,46 2.823 9.123.537.000
8/12/2020 35,03 34,60 -1,00% 34,60 35,35 34,89 34,60 34,75 8.839 7.554.324.000
7/12/2020 35,36 34,95 -1,10% 34,20 35,41 34,63 34,93 34,95 4.136 9.772.292.700
4/12/2020 35,46 35,34 +0,23% 34,72 35,52 35,11 35,33 35,34 7.166 4.532.545.400
3/12/2020 34,50 35,26 +4,23% 34,00 35,58 35,09 35,24 35,26 8.251 12.479.599.700
2/12/2020 33,18 33,83 +1,96% 33,04 34,34 33,84 33,83 33,84 6.685 13.691.952.500
1/12/2020 33,35 33,18 +0,03% 32,10 33,43 32,76 33,16 33,18 1.195 16.756.757.600
30/11/2020 33,94 33,17 -2,78% 33,03 34,03 33,31 33,17 33,20 2.431 9.395.073.700
27/11/2020 34,46 34,12 -0,99% 33,92 34,65 34,10 34,10 34,12 9.263 7.512.572.200
26/11/2020 34,97 34,46 -1,43% 34,25 34,97 34,48 34,46 34,49 6.958 5.156.118.300
25/11/2020 34,49 34,96 +0,58% 34,42 35,12 34,79 34,89 34,96 579 7.548.859.700
24/11/2020 34,80 34,76 +0,32% 33,70 34,94 34,32 34,76 34,78 5.886 11.487.824.800
23/11/2020 34,72 34,65 +0,55% 34,31 35,60 34,74 34,65 34,67 2.446 8.641.245.500
20/11/2020 34,68 34,46 -0,14% 34,17 34,68 34,38 34,40 34,47 7.163 4.473.347.900
19/11/2020 34,35 34,51 +0,85% 33,81 34,77 34,30 34,49 34,51 1.207 6.662.895.900
18/11/2020 34,43 34,22 -0,12% 34,22 34,99 34,42 34,21 34,22 1.779 7.913.466.400
17/11/2020 34,92 34,26 -0,70% 34,15 35,74 34,75 34,26 34,32 8.234 15.215.707.400
16/11/2020 35,35 34,50 -1,51% 34,36 35,48 34,63 34,50 34,55 6.015 9.731.610.100
13/11/2020 33,23 35,03 +5,80% 33,18 35,07 34,46 35,01 35,03 2.383 9.151.378.200
12/11/2020 33,90 33,11 -2,16% 32,86 33,94 33,29 33,00 33,11 5.034 11.530.283.400
11/11/2020 33,94 33,84 -0,53% 33,48 34,05 33,83 33,84 33,91 1.584 8.456.831.300
10/11/2020 33,72 34,02 +0,62% 33,66 34,33 34,03 34,01 34,02 2.754 7.878.955.400
9/11/2020 34,35 33,81 +0,39% 33,41 34,77 33,79 33,81 33,83 6.979 12.899.445.100
6/11/2020 32,65 33,68 +2,68% 32,26 33,68 33,33 33,60 33,68 1.497 8.234.439.200
5/11/2020 32,10 32,80 +2,82% 32,00 33,39 32,72 32,80 32,82 3.312 10.329.628.600
4/11/2020 31,49 31,90 +2,05% 31,02 32,10 31,48 31,90 31,91 1.668 13.383.969.700
3/11/2020 32,42 31,26 -1,79% 30,73 32,63 31,20 31,26 31,35 8.004 17.359.694.500
30/10/2020 31,84 31,83 -0,28% 31,23 32,00 31,53 31,55 31,83 5.682 9.923.998.900
29/10/2020 31,21 31,92 +2,44% 30,81 32,37 31,47 31,92 31,93 5.163 15.659.595.300
28/10/2020 31,97 31,16 -4,09% 30,94 32,00 31,31 31,16 31,17 3.408 15.701.183.100
27/10/2020 33,24 32,49 -2,23% 32,37 33,35 32,74 32,49 32,50 2.531 7.307.729.700
26/10/2020 33,40 33,23 -1,01% 32,87 33,76 33,26 33,23 33,25 8.089 5.435.697.900
23/10/2020 34,39 33,57 -2,70% 33,18 34,54 33,67 33,51 33,57 3.936 13.792.111.200
22/10/2020 33,50 34,50 +0,38% 33,14 34,85 34,07 34,49 34,50 3.344 32.246.439.800
21/10/2020 34,00 34,37 +5,75% 33,72 36,20 35,05 34,34 34,37 3.974 43.436.661.200
20/10/2020 32,03 32,50 +2,36% 31,59 33,04 32,41 32,50 32,52 3.633 10.915.343.600
19/10/2020 32,18 31,75 -1,24% 31,55 32,46 31,96 31,75 31,78 8.851 6.324.942.500
16/10/2020 32,82 32,15 -2,07% 31,75 32,82 32,04 32,00 32,15 2.027 8.559.366.100
15/10/2020 32,44 32,83 -0,12% 32,02 32,94 32,43 32,79 32,83 2.362 9.336.043.700
14/10/2020 31,75 32,87 +3,33% 31,67 34,12 33,12 32,87 32,89 760 17.754.088.500
13/10/2020 31,72 31,81 +0,57% 31,30 32,00 31,61 31,81 31,82 4.831 9.232.677.000
9/10/2020 31,98 31,63 -1,56% 31,27 32,42 31,62 31,58 31,63 2.530 8.640.767.100
8/10/2020 31,80 32,13 +2,03% 31,01 32,65 31,76 32,05 32,13 6 17.645.538.000
7/10/2020 32,32 31,49 -2,57% 31,28 32,75 31,64 31,49 31,50 6.301 11.107.054.400
6/10/2020 33,22 32,32 -1,37% 31,95 33,22 32,42 32,20 32,32 4.112 9.319.973.300
5/10/2020 32,12 32,77 +2,02% 31,74 33,06 32,54 32,77 32,81 4.225 10.327.609.900
2/10/2020 32,62 32,12 -2,07% 32,01 33,26 32,57 32,12 32,15 9.359 11.368.061.500
1/10/2020 33,99 32,80 -3,50% 32,53 34,42 33,00 32,80 32,81 8.161 22.288.090.200
30/9/2020 32,05 33,99 +5,13% 32,05 34,20 33,04 33,97 33,99 819 16.462.702.700
29/9/2020 32,24 32,33 +0,15% 31,66 32,60 32,25 32,32 32,33 5.407 9.563.427.700
28/9/2020 33,70 32,28 -2,92% 31,94 33,84 32,86 32,25 32,28 934 22.792.588.800
25/9/2020 32,69 33,25 +1,40% 32,15 33,39 32,76 33,21 33,26 6.167 12.129.390.900
24/9/2020 31,25 32,79 +4,96% 30,92 33,20 32,57 32,76 32,79 3.636 19.824.052.000
23/9/2020 31,90 31,24 -2,25% 31,06 32,05 31,49 31,23 31,24 6.474 16.776.461.200
22/9/2020 32,20 31,96 -0,71% 31,50 32,20 31,87 31,96 32,00 9.694 6.091.110.900
21/9/2020 31,38 32,19 +0,69% 31,01 32,19 31,78 32,10 32,19 1.211 12.216.493.800
18/9/2020 32,50 31,97 -2,05% 31,56 32,51 31,90 31,90 31,97 1.688 9.135.362.900
17/9/2020 32,57 32,64 -1,33% 32,18 32,92 32,51 32,60 32,64 644 8.211.778.000
16/9/2020 33,08 33,08 +0,36% 32,76 33,42 33,10 33,08 33,10 2.762 7.480.766.900
15/9/2020 33,59 32,96 -0,57% 32,60 33,73 33,02 32,92 32,96 1.517 8.650.639.700
14/9/2020 32,39 33,15 +2,76% 32,31 33,47 33,05 33,15 33,22 234 6.315.748.600
11/9/2020 33,36 32,26 -3,30% 31,90 33,50 32,41 32,22 32,26 1.622 16.725.721.300
10/9/2020 34,37 33,36 -3,30% 33,21 35,03 34,14 33,36 33,40 1.447 17.966.329.800
9/9/2020 34,55 34,50 +0,23% 33,75 34,74 34,36 34,50 34,55 3.139 19.555.656.700
8/9/2020 33,30 34,42 +1,38% 33,30 35,09 34,46 34,40 34,47 5.706 20.289.764.400
4/9/2020 32,36 33,95 +7,68% 32,11 34,37 33,48 33,95 33,96 7.149 42.651.260.400
3/9/2020 32,32 31,53 -2,08% 31,38 32,60 31,76 31,53 31,55 8.890 12.681.398.700
2/9/2020 31,60 32,20 +2,81% 31,32 32,27 31,67 32,20 32,21 7.465 12.288.303.300
1/9/2020 31,37 31,32 +0,26% 30,89 31,96 31,34 31,31 31,32 8.309 14.492.120.600
31/8/2020 31,18 31,24 -0,83% 31,02 31,68 31,28 31,21 31,24 4.965 9.328.886.400
28/8/2020 29,94 31,50 +5,60% 29,85 31,69 31,07 31,50 31,51 7.046 19.630.296.200
27/8/2020 29,81 29,83 -0,23% 29,54 30,69 29,95 29,82 29,83 7.915 15.723.980.600
26/8/2020 31,46 29,90 -2,61% 29,19 32,00 30,27 29,88 29,90 8.105 32.820.666.400
25/8/2020 30,40 30,70 +2,06% 29,65 30,84 30,29 30,66 30,70 6.334 12.555.702.800
24/8/2020 29,91 30,08 +1,38% 29,30 30,49 29,88 30,08 30,19 3.294 14.849.641.400
21/8/2020 27,30 29,67 +7,81% 27,15 29,91 29,25 29,67 29,69 2.538 23.563.698.900
20/8/2020 27,19 27,52 -1,15% 26,82 27,73 27,37 27,51 27,52 9.007 11.143.790.400
19/8/2020 28,22 27,84 -1,94% 27,73 28,52 28,02 27,84 27,90 4.840 7.110.195.900
18/8/2020 27,60 28,39 +4,03% 27,26 28,39 27,90 28,25 28,39 1.721 6.145.003.300
17/8/2020 27,96 27,29 -2,99% 26,75 28,22 27,39 27,22 27,29 9.024 11.539.255.500
14/8/2020 28,32 28,13 -0,60% 27,93 28,51 28,14 28,07 28,13 5.340 9.734.829.600
13/8/2020 28,04 28,30 +1,43% 27,82 28,60 28,35 28,25 28,33 8.593 12.709.349.300
12/8/2020 28,65 27,90 -2,11% 27,68 28,70 28,17 27,90 27,92 472 14.812.760.700
11/8/2020 28,63 28,50 +0,71% 27,90 28,86 28,46 28,50 28,51 1.737 12.010.625.200
10/8/2020 28,70 28,30 -1,32% 28,17 28,88 28,50 28,30 28,32 6.711 11.351.495.600
7/8/2020 28,59 28,68 -0,69% 28,36 28,85 28,56 28,67 28,68 8.191 11.840.447.600
6/8/2020 28,00 28,88 +2,67% 28,00 28,95 28,67 28,88 28,89 2.469 7.862.172.800
5/8/2020 28,17 28,13 +0,75% 27,84 28,48 28,16 28,13 28,19 3.359 8.415.136.000
4/8/2020 27,85 27,92 -0,25% 27,65 28,57 27,96 27,87 27,92 8.411 10.656.787.700
3/8/2020 28,29 27,99 -0,04% 27,80 28,71 28,07 27,97 27,99 7.616 13.476.400.800
31/7/2020 28,50 28,00 -2,54% 27,85 28,86 28,19 28,00 28,06 4.908 9.765.284.200
30/7/2020 28,01 28,73 +1,20% 28,00 29,08 28,66 28,73 28,77 4.301 9.313.674.900
29/7/2020 28,15 28,39 +1,14% 27,93 28,53 28,26 28,39 28,42 1.132 5.842.302.900
28/7/2020 28,28 28,07 -1,85% 27,99 28,45 28,22 28,07 28,18 2.865 6.245.780.800
27/7/2020 28,80 28,60 +1,42% 28,19 28,87 28,47 28,60 28,61 3.541 9.083.944.200
24/7/2020 28,43 28,20 -1,12% 27,60 28,45 28,01 28,17 28,20 186 14.524.279.800
23/7/2020 28,19 28,52 +1,49% 27,84 29,20 28,56 28,50 28,52 275 22.857.133.700
22/7/2020 29,64 28,10 -5,74% 27,64 29,64 28,32 28,09 28,10 5.081 44.697.613.200
21/7/2020 30,80 29,81 -6,41% 29,60 30,98 30,12 29,81 29,85 8.157 36.155.146.000
20/7/2020 30,64 31,85 +3,88% 30,45 31,99 31,48 31,85 31,86 3.652 10.777.427.100
17/7/2020 29,20 30,66 +5,32% 29,14 30,67 30,14 30,65 30,66 2.477 9.178.144.600
16/7/2020 29,59 29,11 -2,32% 28,96 29,76 29,21 29,11 29,18 7.730 4.535.413.600
15/7/2020 29,51 29,80 +2,05% 29,18 29,80 29,48 29,80 29,81 173 5.871.626.400
14/7/2020 29,70 29,20 -1,98% 28,81 29,91 29,33 29,20 29,28 627 6.206.103.200
13/7/2020 29,80 29,79 +0,47% 29,33 30,65 30,09 29,75 29,79 8.432 12.227.403.200
10/7/2020 30,42 29,65 -2,53% 29,53 30,44 29,88 29,65 29,70 382 6.405.304.200
9/7/2020 31,22 30,42 -1,07% 29,93 31,27 30,48 30,30 30,42 8.640 10.337.462.800
8/7/2020 30,76 30,75 +1,89% 30,24 31,32 30,90 30,75 30,77 4.355 13.433.074.500
7/7/2020 30,90 30,18 -1,73% 29,82 30,92 30,20 30,18 30,19 7.145 13.654.407.000
6/7/2020 28,91 30,71 +7,38% 28,91 31,07 30,36 30,70 30,72 1.961 17.553.856.600
3/7/2020 28,45 28,60 +0,53% 28,11 28,74 28,44 28,54 28,60 5.501 3.622.786.400
2/7/2020 29,50 28,45 -2,57% 28,45 29,50 28,78 28,45 28,50 936 7.072.515.300
1/7/2020 29,07 29,20 +0,69% 28,69 29,32 29,01 29,16 29,20 3.185 8.237.013.500
30/6/2020 28,67 29,00 +2,51% 28,07 29,19 28,72 28,88 29,00 5.692 9.242.003.300
29/6/2020 27,76 28,29 +2,20% 27,71 28,60 28,26 28,25 28,29 9.482 6.183.383.200
26/6/2020 29,05 27,68 -3,89% 27,52 29,23 28,07 27,68 27,75 936 6.212.029.200
25/6/2020 28,29 28,80 +3,04% 27,85 29,10 28,55 28,77 28,82 1.363 7.917.643.100
24/6/2020 29,00 27,95 -3,95% 27,92 29,42 28,37 27,95 28,00 1.500 8.555.769.600
23/6/2020 29,97 29,10 -1,02% 28,84 30,08 29,38 29,00 29,12 4.771 19.310.097.100
22/6/2020 29,50 29,40 +1,38% 28,62 29,70 29,34 29,35 29,41 8.781 20.546.535.100
19/6/2020 28,20 29,00 +4,69% 27,61 29,10 28,46 28,99 29,01 6.296 17.667.058.700
18/6/2020 26,72 27,70 +1,88% 26,34 28,07 27,46 27,64 27,70 1.823 13.166.743.500
17/6/2020 26,08 27,19 +5,06% 26,01 27,48 27,02 27,19 27,37 1.900 14.241.492.300
16/6/2020 27,39 25,88 +0,31% 25,32 27,43 26,00 25,88 26,04 5.182 9.600.883.500
15/6/2020 25,91 25,80 -0,69% 25,24 26,23 25,77 25,80 25,85 8.812 5.213.558.500
12/6/2020 25,64 25,98 -3,20% 25,06 26,19 25,77 25,96 25,98 7.849 11.249.294.500
10/6/2020 27,46 26,84 -0,92% 26,78 27,50 26,98 26,84 26,89 4.358 8.113.440.300
9/6/2020 27,39 27,09 -2,66% 26,73 27,45 27,08 27,09 27,11 2.809 8.486.963.100
8/6/2020 27,41 27,83 +3,65% 26,40 27,94 27,39 27,81 27,83 7.921 11.618.702.300
5/6/2020 27,00 26,85 +2,68% 26,43 27,65 27,03 26,75 26,85 9.002 14.541.801.200
4/6/2020 26,93 26,15 -2,50% 25,92 26,93 26,35 26,15 26,20 8.850 11.393.062.400
3/6/2020 24,92 26,82 +9,87% 24,92 26,82 26,12 26,65 26,82 2.168 16.021.932.300
2/6/2020 24,71 24,41 +0,74% 24,08 25,15 24,54 24,41 24,44 5.453 9.484.815.900
1/6/2020 23,82 24,23 +2,15% 23,50 24,68 24,18 24,23 24,36 1.374 7.162.982.100
29/5/2020 23,29 23,72 +1,85% 22,92 24,14 23,58 23,72 23,73 2.361 8.607.513.600
28/5/2020 23,84 23,29 -2,27% 23,23 24,02 23,40 23,28 23,36 7.850 4.424.067.800
27/5/2020 23,80 23,83 +1,32% 23,21 23,98 23,60 23,80 23,83 1.417 12.448.935.100
26/5/2020 24,00 23,52 +0,38% 23,21 24,54 23,89 23,42 23,52 3.381 7.195.994.600
25/5/2020 23,09 23,43 +5,02% 23,06 24,00 23,71 23,43 23,50 1.506 5.852.988.800
22/5/2020 21,99 22,31 0,00% 21,70 22,89 22,32 22,31 22,40 2.607 6.377.135.800
21/5/2020 21,79 22,31 +3,43% 21,39 22,75 22,20 22,31 22,35 6.546 10.567.868.000
20/5/2020 20,79 21,57 +5,32% 20,52 21,99 21,51 21,57 21,58 7.702 11.585.638.500
19/5/2020 19,90 20,48 +2,81% 19,73 21,08 20,54 20,48 20,49 7.413 10.450.705.400
18/5/2020 20,26 19,92 +1,12% 19,19 20,40 19,80 19,92 19,97 6.985 9.788.741.600
15/5/2020 19,90 19,70 -1,70% 19,56 20,63 19,93 19,70 19,74 7.926 9.147.606.300
14/5/2020 19,30 20,04 +1,73% 18,85 20,08 19,55 20,04 20,08 9.547 18.087.681.100
13/5/2020 20,97 19,70 -5,52% 19,49 21,16 20,04 19,70 19,71 7.712 14.554.547.200
12/5/2020 21,73 20,85 -4,05% 20,74 22,40 21,49 20,85 20,89 3.277 11.198.352.700
11/5/2020 22,49 21,73 -5,11% 21,73 23,09 22,14 21,73 21,79 6.661 10.120.829.900
8/5/2020 23,99 22,90 -2,76% 22,48 23,99 22,92 22,90 22,95 6.941 8.553.500.400
7/5/2020 24,36 23,55 -2,57% 22,37 24,46 23,05 23,51 23,55 1.221 9.678.513.000
6/5/2020 24,44 24,17 -0,41% 23,24 24,74 23,87 24,17 24,19 1.647 5.369.614.800
5/5/2020 25,10 24,27 -1,06% 24,17 25,44 24,61 24,27 24,34 7.917 4.375.628.000
4/5/2020 25,00 24,53 -5,36% 23,89 25,13 24,38 24,53 24,57 3.589 6.404.179.400
30/4/2020 26,16 25,92 -2,70% 25,60 26,63 25,94 25,90 25,95 3.983 13.534.330.300
29/4/2020 26,14 26,64 +4,02% 25,92 27,36 26,68 26,64 26,67 7.326 9.681.500.000
28/4/2020 25,65 25,61 +2,24% 25,47 26,34 25,81 25,61 25,74 2.645 7.163.900.200
27/4/2020 25,91 25,05 -2,45% 24,96 26,23 25,38 25,05 25,21 4.414 9.370.385.700
24/4/2020 26,28 25,68 -5,55% 23,06 26,28 24,41 25,54 25,68 4.621 13.250.715.900
23/4/2020 28,35 27,19 -3,24% 26,51 28,76 27,29 27,18 27,19 4.817 9.102.559.300
22/4/2020 26,57 28,10 +6,20% 26,14 28,10 27,54 28,10 28,11 4.417 11.961.246.000
20/4/2020 24,80 26,46 +4,42% 24,15 26,46 25,34 26,30 26,47 367 9.900.987.900
17/4/2020 25,33 25,34 +1,28% 24,92 26,34 25,59 25,33 25,34 4.604 8.995.625.500
16/4/2020 25,20 25,02 +0,85% 24,55 25,98 25,12 24,99 25,02 6.017 6.892.131.100
15/4/2020 24,94 24,81 -2,05% 24,41 25,66 25,12 24,80 24,88 3.549 7.405.435.100
14/4/2020 24,15 25,33 +7,38% 23,75 25,80 25,29 25,32 25,36 6.795 8.482.551.600
13/4/2020 24,00 23,59 -1,91% 23,15 24,40 23,58 23,54 23,60 1.772 6.422.717.800
9/4/2020 25,49 24,05 -4,60% 24,05 25,74 24,73 24,04 24,10 1.295 8.182.660.000
8/4/2020 25,27 25,21 +0,16% 24,35 26,05 25,33 25,20 25,40 7.057 15.085.631.800
7/4/2020 24,60 25,17 +9,67% 24,28 26,45 25,62 25,17 25,31 3.646 12.291.656.400
6/4/2020 22,49 22,95 +7,44% 22,11 24,43 23,24 22,95 22,98 6.869 10.541.746.300
3/4/2020 22,19 21,36 -5,53% 20,75 22,26 21,44 21,36 21,38 4.143 13.824.215.800
2/4/2020 22,51 22,61 +0,98% 21,94 23,64 22,49 22,55 22,62 6.993 8.543.094.900
1/4/2020 22,34 22,39 -5,13% 21,56 22,48 22,01 22,28 22,39 1.262 11.613.841.700
31/3/2020 23,91 23,60 -1,99% 22,99 24,46 23,82 23,57 23,61 365 10.194.827.600
30/3/2020 23,54 24,08 +2,34% 22,51 24,15 23,39 24,00 24,08 2.096 11.737.373.000
27/3/2020 25,00 23,53 -8,97% 23,10 25,02 23,82 23,53 23,63 9.388 11.533.355.100
26/3/2020 24,03 25,85 +9,53% 24,00 26,27 25,24 25,79 25,85 1.093 15.027.185.500
25/3/2020 21,99 23,60 +6,50% 20,61 24,18 22,40 23,60 23,61 9.054 19.640.333.100
24/3/2020 22,84 22,16 +6,54% 21,90 23,51 22,47 21,98 22,17 7.068 9.619.375.000
23/3/2020 22,00 20,80 -3,21% 19,07 22,36 20,59 20,80 20,81 3.980 13.873.553.000
20/3/2020 22,00 21,49 +2,33% 19,85 23,53 21,69 21,20 21,49 4.652 15.957.798.000
19/3/2020 20,01 21,00 +4,95% 17,11 21,34 19,56 21,00 21,02 2.309 11.021.982.400
18/3/2020 21,50 20,01 -14,19% 19,03 21,83 20,14 19,98 20,17 5.162 14.918.614.000
17/3/2020 22,10 23,32 +6,00% 21,27 24,25 23,30 23,32 23,70 756 16.975.984.300
16/3/2020 21,60 22,00 -15,38% 19,45 23,86 22,32 22,00 22,15 1.392 18.967.266.300
13/3/2020 27,88 26,00 +5,86% 22,90 27,95 25,30 26,00 26,05 5.706 33.323.112.000
12/3/2020 24,00 24,56 -14,87% 23,40 25,78 24,67 24,56 24,69 1.784 7.488.505.900
11/3/2020 29,23 28,85 -6,54% 26,30 29,97 28,01 28,84 28,86 1.749 13.609.379.800
10/3/2020 30,00 30,87 +7,94% 28,98 31,71 30,14 31,03 31,35 2.905 22.285.514.700
9/3/2020 30,20 28,60 -12,62% 27,53 31,00 28,96 28,60 28,61 6.027 17.145.236.900
6/3/2020 30,83 32,73 -1,30% 30,56 32,80 32,14 32,50 32,73 2.065 15.589.722.300
5/3/2020 35,70 33,16 -7,89% 32,06 35,70 33,62 33,16 33,22 1.219 17.514.069.400
4/3/2020 37,27 36,00 -1,88% 34,70 37,62 35,46 36,00 36,01 2.183 22.649.536.100
3/3/2020 35,04 36,69 +4,65% 35,00 37,26 36,31 36,62 36,69 5.398 29.512.904.200
2/3/2020 34,24 35,06 +2,36% 33,56 35,75 34,84 35,02 35,10 8.636 12.703.447.800
28/2/2020 34,82 34,25 -1,86% 32,50 35,45 33,68 34,25 34,46 4.652 17.915.043.100
27/2/2020 35,50 34,90 -2,49% 34,51 36,19 35,33 34,90 34,91 5.287 17.529.953.200
26/2/2020 37,55 35,79 -8,68% 35,76 37,95 36,57 35,79 35,80 461 17.283.189.300
21/2/2020 39,70 39,19 -1,56% 38,81 39,70 39,23 39,19 39,23 2.435 9.804.942.900
20/2/2020 41,60 39,81 -4,76% 39,60 41,79 40,10 39,80 39,83 9.894 16.756.432.600
19/2/2020 41,28 41,80 +1,26% 40,73 42,01 41,56 41,80 41,81 3.422 10.365.690.800
18/2/2020 42,08 41,28 -3,10% 39,61 42,17 40,53 41,28 41,30 6.060 28.561.493.100
17/2/2020 41,87 42,60 +2,16% 41,56 42,66 42,30 42,51 42,60 5.881 4.768.015.600
14/2/2020 42,26 41,70 -1,77% 41,34 42,48 41,82 41,65 41,73 1.814 10.292.528.800
13/2/2020 42,35 42,45 -1,87% 41,92 43,20 42,62 42,45 42,47 1.096 9.802.949.900
12/2/2020 42,45 43,26 +1,98% 41,73 43,78 42,94 43,26 43,28 6.443 15.219.140.300
11/2/2020 40,80 42,42 +5,00% 40,63 42,55 41,91 42,33 42,43 4.596 13.537.918.300
10/2/2020 42,10 40,40 -4,27% 39,70 42,10 40,51 40,40 40,43 4.273 14.795.339.500
7/2/2020 43,01 42,20 -3,32% 41,41 43,50 42,18 42,20 42,21 8.638 28.008.040.600
6/2/2020 43,99 43,65 +0,11% 42,77 44,12 43,46 43,42 43,65 4.427 14.892.700.800
5/2/2020 44,24 43,60 -0,27% 42,58 44,40 43,43 43,60 43,61 4.295 14.824.433.600
4/2/2020 44,25 43,72 -0,23% 43,48 45,15 44,04 43,72 43,75 3.229 111.555.796.600
3/2/2020 41,46 43,82 +5,69% 41,36 43,87 42,91 43,82 43,85 814 19.406.329.200
31/1/2020 40,60 41,46 -0,58% 40,40 41,92 41,22 41,44 41,46 4.595 14.655.305.300
30/1/2020 41,04 41,70 -1,74% 39,90 41,76 40,77 41,70 41,72 993 21.703.533.700
29/1/2020 44,00 42,44 -2,50% 41,92 44,19 42,71 42,44 42,48 1.679 10.276.730.400
28/1/2020 42,01 43,53 +3,99% 42,01 43,53 42,71 43,51 43,54 9.076 7.621.129.000
27/1/2020 43,55 41,86 -4,82% 41,50 43,55 42,34 41,85 42,02 326 9.166.660.100
24/1/2020 45,02 43,98 -2,24% 43,65 45,05 44,06 43,94 43,98 3.429 14.264.748.400
23/1/2020 44,06 44,99 +1,12% 43,62 45,06 44,66 44,95 44,99 4.240 11.277.522.400
22/1/2020 43,50 44,49 +2,68% 43,22 44,49 43,78 44,30 44,49 1.163 12.127.968.800
21/1/2020 42,43 43,33 +1,71% 42,32 43,40 43,10 43,27 43,33 832 10.623.487.200
20/1/2020 41,51 42,60 +1,89% 41,51 42,64 42,28 42,48 42,60 5.730 5.396.883.900
17/1/2020 41,86 41,81 +0,43% 41,00 42,05 41,39 41,70 41,81 843 10.295.743.300
16/1/2020 42,75 41,63 -1,79% 41,00 42,88 41,66 41,60 41,63 2.638 11.958.389.500
15/1/2020 43,02 42,39 -1,33% 41,66 43,02 42,24 42,36 42,41 6.236 14.661.900.800
14/1/2020 41,79 42,96 +2,41% 41,54 43,32 42,47 42,71 42,97 5.071 17.819.660.300
13/1/2020 40,93 41,95 +3,20% 40,35 41,95 41,17 41,83 41,95 2.671 12.145.940.400
10/1/2020 40,50 40,65 +1,37% 40,10 41,10 40,67 40,63 40,66 4.894 17.273.710.600
9/1/2020 39,82 40,10 +0,73% 39,42 40,45 40,01 40,08 40,10 6.274 12.476.613.200
8/1/2020 40,57 39,81 -1,92% 38,99 40,70 39,64 39,81 39,94 5.704 12.781.437.500
7/1/2020 41,45 40,59 -2,55% 39,97 41,45 40,67 40,57 40,61 6.334 14.886.771.500
6/1/2020 39,60 41,65 +4,10% 39,35 41,65 40,47 41,31 41,65 3.035 19.310.957.200
3/1/2020 38,78 40,01 +2,07% 38,50 40,01 39,56 39,99 40,01 2.566 21.564.842.500
2/1/2020 36,95 39,20 +5,66% 36,71 39,38 38,50 39,18 39,20 4.678 14.556.816.900
30/12/2019 37,59 37,10 -1,51% 37,03 38,18 37,37 37,07 37,13 8.697 9.709.176.400
27/12/2019 38,28 37,67 -1,18% 37,58 38,40 37,78 37,67 37,72 7.830 6.016.478.600
26/12/2019 36,50 38,12 +4,73% 36,27 38,34 37,72 38,12 38,14 1.567 10.092.246.900
23/12/2019 36,90 36,40 -1,36% 36,00 36,90 36,28 36,32 36,40 8.345 7.433.192.800
20/12/2019 36,96 36,90 -0,27% 35,74 37,00 36,52 36,90 36,91 972 9.347.003.400
19/12/2019 35,68 37,00 +3,70% 35,23 37,37 36,30 36,95 37,00 2.223 16.518.874.900
18/12/2019 34,05 35,68 +4,48% 34,05 35,72 35,03 35,68 35,69 7.611 23.784.815.200
17/12/2019 34,12 34,15 +0,59% 33,94 34,25 34,08 34,15 34,16 9.802 11.088.056.500
16/12/2019 34,45 33,95 -0,79% 33,95 34,55 34,10 33,94 33,95 2.322 11.892.342.400
13/12/2019 34,31 34,22 +0,56% 33,78 34,59 34,15 34,22 34,25 910 8.389.283.500
12/12/2019 34,40 34,03 -1,08% 33,79 34,62 34,09 34,03 34,18 5.350 11.206.742.500
11/12/2019 34,57 34,40 +0,06% 33,74 34,70 34,22 34,40 34,45 5.128 11.653.506.400
10/12/2019 34,93 34,38 -1,26% 33,80 34,93 34,25 34,38 34,39 5.446 12.821.193.600
9/12/2019 35,10 34,82 -0,94% 34,02 35,17 34,49 34,77 34,82 7.235 15.340.821.400
6/12/2019 35,00 35,15 +1,03% 34,78 35,43 35,09 35,05 35,15 621 8.868.957.200
5/12/2019 35,08 34,79 -0,29% 34,68 35,47 34,87 34,77 34,80 9.355 7.907.539.800
4/12/2019 35,39 34,89 -1,16% 34,81 35,86 35,20 34,88 34,90 9.005 8.226.002.600
3/12/2019 35,85 35,30 -1,40% 35,10 36,23 35,35 35,29 35,35 1.666 10.710.661.300
2/12/2019 37,04 35,80 -2,72% 35,26 37,21 35,80 35,80 35,84 4.984 12.397.723.200
29/11/2019 36,32 36,80 +1,66% 35,16 36,90 35,84 36,50 36,80 2.164 13.170.527.600
28/11/2019 36,07 36,20 +0,56% 35,92 36,31 36,18 36,13 36,20 5.304 4.683.592.600
27/11/2019 36,25 36,00 0,00% 35,70 36,50 36,09 35,99 36,00 9.650 6.185.193.600
26/11/2019 36,70 36,00 -2,04% 35,70 36,70 35,92 35,91 36,00 6.063 14.680.669.900
25/11/2019 35,36 36,75 +4,05% 34,99 37,05 36,27 36,75 36,78 5.607 11.148.122.600
22/11/2019 34,15 35,32 +3,73% 33,89 35,37 34,78 35,32 35,35 9.747 7.783.822.100
21/11/2019 34,02 34,05 -0,18% 33,38 34,25 33,78 34,04 34,05 2.623 15.882.772.300
19/11/2019 34,40 34,11 -0,41% 33,66 34,41 34,08 34,11 34,12 544 7.061.696.800
18/11/2019 33,88 34,25 +1,36% 33,83 34,66 34,22 34,22 34,25 2.284 11.046.657.600
14/11/2019 32,55 33,79 +3,40% 32,50 33,79 33,08 33,71 33,79 5.247 17.370.816.200
13/11/2019 32,50 32,68 +0,58% 32,33 33,31 32,77 32,68 32,71 9.436 14.666.964.100
12/11/2019 32,60 32,49 -0,82% 31,93 32,97 32,31 32,22 32,49 1.173 8.196.838.900
11/11/2019 32,45 32,76 +0,86% 31,93 32,83 32,42 32,76 32,77 9.072 7.015.707.800
8/11/2019 32,40 32,48 -0,64% 32,01 32,77 32,39 32,45 32,48 8.745 7.756.125.400
7/11/2019 31,81 32,69 +2,77% 31,63 33,00 32,51 32,69 32,70 1.114 9.593.751.200
6/11/2019 31,40 31,81 +1,69% 31,26 31,94 31,69 31,57 31,81 6.827 5.676.831.900
5/11/2019 31,80 31,28 -1,64% 30,98 31,91 31,16 31,21 31,28 8.743 6.606.665.800
4/11/2019 31,90 31,80 +0,13% 31,53 32,08 31,83 31,80 31,81 6.653 5.688.127.900
1/11/2019 31,90 31,76 -0,44% 31,51 32,21 31,70 31,76 31,78 7.232 5.669.971.900
31/10/2019 32,56 31,90 -2,15% 31,46 32,56 31,84 31,86 31,90 458 9.210.670.700
30/10/2019 31,66 32,60 +2,35% 31,53 32,60 31,88 32,54 32,60 8.144 6.836.098.300
29/10/2019 31,84 31,85 +0,16% 31,52 32,14 31,72 31,67 31,86 12 7.266.666.300
28/10/2019 32,00 31,80 -0,47% 31,74 32,56 32,17 31,80 31,98 360 9.490.453.400
25/10/2019 31,72 31,95 +0,73% 31,52 32,68 31,87 31,73 31,95 3.409 8.515.999.900
24/10/2019 31,54 31,72 +1,34% 31,20 32,40 31,70 31,67 31,72 6.389 12.440.044.500
23/10/2019 31,41 31,30 -0,35% 30,93 31,41 31,14 31,28 31,30 7.414 5.162.821.800
22/10/2019 32,22 31,41 -1,84% 31,15 32,39 31,54 31,41 31,44 3.148 8.840.544.700
21/10/2019 30,50 32,00 -5,58% 29,82 32,00 31,22 31,91 32,01 6.383 11.940.487.900
18/10/2019 33,80 33,89 +0,36% 33,16 34,20 33,72 33,96 34,14 7.253 13.847.233.700
17/10/2019 34,35 33,77 -1,34% 33,66 34,42 34,00 33,76 33,83 843 12.276.437.800
16/10/2019 32,09 34,23 +6,24% 31,65 34,23 32,29 34,10 34,23 201 42.545.561.900
15/10/2019 32,38 32,22 -0,74% 31,82 32,92 32,30 32,20 32,24 1.650 7.692.888.700
14/10/2019 32,15 32,46 +1,12% 31,56 32,70 32,39 32,46 32,55 9.751 6.911.750.900
11/10/2019 30,59 32,10 +5,84% 30,34 32,15 31,47 32,09 32,10 8.079 6.461.227.100
10/10/2019 31,00 30,33 -2,07% 30,03 31,00 30,45 30,32 30,36 6.579 4.769.297.300
9/10/2019 30,56 30,97 +2,55% 29,92 31,19 30,81 30,97 31,00 7.848 5.957.368.200
8/10/2019 29,92 30,20 +1,68% 29,60 30,49 30,07 30,19 30,20 9.452 6.741.866.100
7/10/2019 30,60 29,70 -2,94% 29,42 30,65 29,83 29,60 29,70 8.526 6.401.657.100
4/10/2019 30,57 30,60 +0,39% 30,16 30,77 30,50 30,58 30,60 4.799 2.644.791.900
3/10/2019 30,81 30,48 -0,94% 29,98 30,88 30,30 30,41 30,49 9.234 6.147.839.100
2/10/2019 30,52 30,77 -0,71% 29,94 31,19 30,32 30,73 30,77 588 7.718.455.600
1/10/2019 30,97 30,99 -0,35% 30,97 32,23 31,66 30,99 31,00 7.016 12.962.051.500
30/9/2019 30,38 31,10 +2,44% 29,78 31,19 30,76 31,10 31,13 7.818 8.245.879.100
27/9/2019 29,52 30,36 +2,85% 29,19 30,58 30,10 30,34 30,37 8.326 5.058.672.200
26/9/2019 30,30 29,52 -1,99% 29,30 30,32 29,61 29,51 29,52 9.287 5.715.072.100
25/9/2019 28,89 30,12 +4,22% 28,44 30,12 29,48 30,00 30,12 1.149 7.734.152.200
24/9/2019 28,90 28,90 +0,07% 28,49 28,96 28,70 28,88 28,91 5.736 3.174.104.000
23/9/2019 28,71 28,88 -0,07% 28,24 28,90 28,55 28,82 28,89 5.338 2.505.223.200
20/9/2019 28,54 28,90 +2,12% 28,42 29,45 29,00 28,88 28,96 9.172 6.049.615.800
19/9/2019 28,50 28,30 -0,49% 28,16 28,70 28,35 28,30 28,31 5.552 2.725.230.200
18/9/2019 27,98 28,44 +1,68% 27,86 28,48 28,27 28,44 28,45 3.904 2.046.246.700
17/9/2019 28,17 27,97 -0,78% 27,54 28,17 27,85 27,97 28,03 3.124 5.598.048.700
16/9/2019 27,80 28,19 +2,06% 27,00 28,21 27,86 28,17 28,19 1.809 5.197.649.700
13/9/2019 28,26 27,62 -2,26% 27,59 28,46 27,83 27,62 27,82 9.288 4.046.502.300
12/9/2019 28,50 28,26 -0,77% 28,26 28,78 28,46 28,26 28,39 9.364 5.089.814.400
11/9/2019 28,01 28,48 +2,15% 27,83 28,48 28,22 28,25 28,48 6.531 4.623.043.000
10/9/2019 27,30 27,88 +1,90% 27,24 27,90 27,69 27,82 27,88 531 6.330.116.300
9/9/2019 28,55 27,36 -4,17% 27,36 28,78 27,84 27,36 27,47 9.697 6.172.135.200
6/9/2019 29,20 28,55 -1,72% 28,40 29,30 28,66 28,55 28,59 5.993 3.666.350.300
5/9/2019 29,30 29,05 +0,17% 28,81 29,74 29,18 29,03 29,06 9.304 5.090.767.000
4/9/2019 28,90 29,00 +1,36% 28,69 29,30 28,96 29,00 29,01 7.823 7.113.326.300
3/9/2019 28,29 28,61 -3,02% 28,23 29,15 28,67 28,61 28,63 8.721 6.253.312.500
2/9/2019 28,79 29,50 +3,18% 28,64 29,70 29,32 29,31 29,50 6.876 4.158.684.700
30/8/2019 29,51 28,59 -2,19% 28,49 29,51 28,75 28,59 28,60 8.522 8.254.231.200
29/8/2019 29,23 29,23 +0,07% 28,42 29,61 29,06 29,23 29,30 946 7.563.265.000
28/8/2019 28,87 29,21 +1,11% 28,10 29,48 28,78 29,16 29,21 1.870 7.518.167.000
27/8/2019 28,31 28,89 +2,92% 28,10 29,36 28,73 28,89 28,90 767 7.147.205.500
26/8/2019 29,20 28,07 -5,49% 28,07 29,98 28,77 28,07 28,12 9.051 5.322.093.000
23/8/2019 30,00 29,70 -2,14% 28,18 30,47 28,92 29,55 29,70 8.957 12.384.977.000
22/8/2019 29,30 30,35 +2,71% 28,73 30,83 30,10 30,34 30,35 1.056 11.591.875.100
21/8/2019 27,76 29,55 +7,45% 27,62 29,55 28,85 29,50 29,55 7.734 8.546.726.300
20/8/2019 27,30 27,50 +1,70% 26,20 27,61 27,14 27,50 27,55 2.553 12.494.310.600
19/8/2019 28,00 27,04 -1,67% 26,88 28,29 27,24 27,04 27,10 6.091 10.940.590.200
16/8/2019 26,38 27,50 +3,58% 26,38 27,50 27,03 27,46 27,51 2.702 7.863.688.700
15/8/2019 26,90 26,55 -2,21% 25,69 27,07 26,35 26,44 26,56 7.383 16.964.571.100
14/8/2019 27,30 27,15 -2,69% 26,60 27,49 27,06 27,13 27,15 6.006 14.445.279.500
13/8/2019 28,45 27,90 -3,16% 26,89 28,70 27,49 27,86 27,90 497 17.581.886.900
12/8/2019 28,80 28,81 -4,16% 28,05 29,77 28,91 28,81 28,87 3.725 14.673.273.500
9/8/2019 29,00 30,06 +36,64% 26,60 30,06 28,38 30,00 30,09 886 47.957.262.400
8/8/2019 22,14 22,00 -0,14% 21,66 22,27 21,88 22,00 22,01 9.361 4.373.256.200
7/8/2019 21,84 22,03 -0,59% 21,60 22,10 21,87 22,03 22,05 7.640 2.885.888.000
6/8/2019 21,50 22,16 +2,97% 21,43 22,29 21,92 22,16 22,19 4.994 1.969.627.800
5/8/2019 21,55 21,52 -1,01% 21,09 21,64 21,42 21,45 21,52 299 3.815.216.200
2/8/2019 22,15 21,74 -1,98% 21,56 22,30 21,78 21,74 21,75 6.896 3.349.100.800
1/8/2019 22,32 22,18 -0,18% 21,93 22,40 22,18 22,10 22,18 8.611 3.532.550.200
31/7/2019 22,50 22,22 -1,29% 22,11 22,63 22,38 22,22 22,25 8.639 4.204.112.300
30/7/2019 22,14 22,51 +1,67% 22,14 22,65 22,50 22,47 22,51 4.739 3.391.539.200
29/7/2019 22,31 22,14 -0,85% 21,85 22,31 22,07 22,14 22,15 4.505 1.968.019.000
26/7/2019 22,30 22,33 -0,13% 22,23 22,70 22,36 22,33 22,35 5.607 3.972.654.300
25/7/2019 22,08 22,36 -1,28% 21,83 22,50 22,27 22,36 22,38 8.020 3.979.197.000
24/7/2019 22,69 22,65 +0,76% 22,50 22,93 22,69 22,65 22,68 7.140 3.114.735.700
23/7/2019 23,35 22,48 -2,68% 22,44 23,58 22,78 22,48 22,49 8.641 5.888.783.900
22/7/2019 22,98 23,10 +1,58% 22,81 23,45 23,15 23,10 23,15 9.687 5.298.988.400
19/7/2019 23,13 22,74 -1,09% 22,66 23,62 23,02 22,74 22,80 2.895 6.359.409.800
18/7/2019 22,78 22,99 +0,79% 22,18 23,06 22,60 22,93 22,99 8.643 4.274.694.500
17/7/2019 23,08 22,81 -1,04% 22,80 23,24 23,00 22,81 22,91 5.554 2.795.971.500
16/7/2019 23,23 23,05 +0,22% 22,97 23,57 23,15 23,05 23,11 6.393 4.409.822.900
15/7/2019 22,95 23,00 +0,22% 22,58 23,18 22,92 22,99 23,00 6.784 3.231.822.200
12/7/2019 23,52 22,95 -2,42% 22,85 23,67 23,13 22,94 22,95 6.302 2.860.134.200
11/7/2019 23,33 23,52 +0,51% 23,24 23,78 23,44 23,33 23,52 9.439 3.771.744.700
10/7/2019 23,80 23,40 -1,60% 23,33 24,07 23,53 23,37 23,44 1.881 5.349.276.400
8/7/2019 23,23 23,78 +2,24% 23,23 24,00 23,75 23,67 23,78 7.310 3.179.664.700
5/7/2019 23,29 23,26 -0,09% 23,02 23,58 23,27 23,26 23,39 8.376 4.123.359.500
4/7/2019 22,85 23,28 +2,65% 22,68 23,34 23,12 23,18 23,28 5.254 2.217.213.000
3/7/2019 22,70 22,68 -0,66% 22,38 22,84 22,64 22,65 22,68 6.328 2.417.572.500
2/7/2019 22,19 22,83 +2,79% 22,18 22,89 22,57 22,71 22,83 1.678 5.928.314.000
1/7/2019 23,15 22,21 -3,31% 22,09 23,15 22,30 22,21 22,30 2.333 5.745.859.900
28/6/2019 22,80 22,97 +1,28% 22,65 23,25 22,92 22,95 23,13 9.740 5.674.432.800
27/6/2019 22,31 22,68 +1,07% 22,14 22,73 22,46 22,61 22,68 5.676 2.477.743.700
26/6/2019 22,14 22,44 +1,31% 21,57 22,57 22,05 22,42 22,44 1.872 7.536.011.200
25/6/2019 22,40 22,15 -1,86% 22,15 22,76 22,40 22,13 22,15 2.551 8.241.447.200
24/6/2019 22,30 22,57 +1,21% 22,07 22,68 22,36 22,41 22,57 7.957 5.182.648.000
21/6/2019 22,25 22,30 -0,22% 21,95 22,58 22,28 22,30 22,45 3.655 7.769.132.100
19/6/2019 22,00 22,35 +1,22% 21,91 22,39 22,25 22,25 22,35 7.926 4.289.746.600
18/6/2019 21,70 22,08 +1,75% 21,70 22,18 21,89 21,98 22,08 9.823 7.430.417.700
17/6/2019 21,73 21,70 -0,87% 21,56 21,94 21,71 21,66 21,71 9.038 3.752.928.000
14/6/2019 21,40 21,89 +2,34% 21,26 21,99 21,65 21,87 21,89 8.765 6.482.953.400
13/6/2019 21,00 21,39 +2,05% 20,89 21,40 21,22 21,35 21,39 892 5.284.026.400
12/6/2019 20,40 20,96 +2,75% 20,37 21,00 20,77 20,95 20,96 1.293 10.735.957.600
11/6/2019 20,60 20,40 -1,02% 20,38 20,84 20,54 20,40 20,41 696 3.858.109.900
10/6/2019 20,12 20,61 +1,58% 20,12 20,74 20,42 20,60 20,61 6.725 2.615.366.900
7/6/2019 20,41 20,29 -0,78% 20,03 20,46 20,26 20,26 20,29 7.106 2.974.766.200
6/6/2019 20,50 20,45 -0,20% 20,02 20,50 20,26 20,34 20,45 7.945 3.302.986.800
5/6/2019 20,50 20,49 +0,54% 19,95 20,50 20,26 20,41 20,49 8.783 4.962.291.300
4/6/2019 20,47 20,38 +0,20% 20,16 20,62 20,41 20,38 20,44 3.569 5.764.484.900
3/6/2019 20,15 20,34 +0,94% 19,93 20,47 20,17 20,31 20,34 3.651 7.359.187.900
31/5/2019 19,80 20,15 +1,56% 19,61 20,31 20,08 20,11 20,15 7.365 7.741.634.800
30/5/2019 19,29 19,84 +3,33% 19,26 20,04 19,71 19,80 19,84 1.913 5.795.775.600
29/5/2019 19,39 19,20 -0,93% 19,11 19,70 19,31 19,20 19,24 9.341 4.502.334.600
28/5/2019 19,53 19,38 -0,77% 19,22 19,69 19,43 19,38 19,40 343 4.279.923.400
27/5/2019 19,61 19,53 -0,10% 19,20 19,88 19,53 19,41 19,42 7.708 3.402.682.600
24/5/2019 19,68 19,55 -0,46% 18,85 19,80 19,24 19,49 19,55 8.845 3.700.531.400
23/5/2019 19,49 19,64 -0,51% 19,35 19,78 19,60 19,64 19,65 7.679 4.409.459.600
22/5/2019 19,52 19,74 +1,70% 19,06 19,80 19,57 19,72 19,74 8.822 16.173.935.100
21/5/2019 18,90 19,41 +3,52% 18,87 19,51 19,30 19,27 19,41 6.508 8.066.188.400
20/5/2019 18,47 18,75 +2,97% 18,29 18,94 18,65 18,72 18,75 2.401 6.200.108.100
17/5/2019 18,04 18,21 -0,16% 17,87 18,69 18,24 18,12 18,21 2.954 5.042.216.700
16/5/2019 18,16 18,24 0,00% 17,72 18,34 18,14 18,16 18,24 1.170 3.858.202.100
15/5/2019 17,46 18,24 +3,17% 17,22 18,40 18,04 18,20 18,24 6.939 6.877.291.600
14/5/2019 17,50 17,68 +1,32% 17,39 18,00 17,76 17,67 17,68 3.006 4.314.013.200
13/5/2019 17,81 17,45 -3,27% 17,37 17,86 17,58 17,45 17,50 263 3.703.765.700
10/5/2019 17,96 18,04 +0,39% 17,68 18,28 18,02 18,03 18,04 120 4.560.046.800
9/5/2019 17,47 17,97 +1,47% 17,45 17,97 17,76 17,91 17,97 5.850 3.088.013.500
8/5/2019 17,27 17,71 +2,55% 17,20 17,90 17,58 17,71 17,77 518 5.072.648.800
7/5/2019 16,90 17,27 +1,35% 16,87 17,48 17,26 17,26 17,27 2.061 6.945.940.100
6/5/2019 17,00 17,04 -1,22% 16,72 17,22 16,94 17,00 17,04 6.016 2.995.228.800
3/5/2019 17,21 17,25 +0,29% 17,20 17,47 17,30 17,23 17,26 4.725 3.487.010.100
2/5/2019 17,00 17,20 0,00% 16,80 17,55 17,14 17,18 17,20 7.056 8.476.342.000
30/4/2019 17,30 17,20 -3,04% 16,97 17,47 17,23 17,17 17,20 288 5.251.986.200
29/4/2019 17,51 17,74 +1,95% 17,47 17,87 17,62 17,69 17,74 9.627 5.282.795.600
26/4/2019 17,16 17,40 +1,69% 17,16 17,58 17,40 17,40 17,42 1.944 5.471.381.300
25/4/2019 16,01 17,11 +6,60% 15,96 17,28 16,77 17,11 17,12 5.533 8.074.183.700
24/4/2019 16,25 16,05 -1,11% 15,85 16,25 15,99 16,02 16,05 7.131 2.380.212.400
23/4/2019 16,11 16,23 +1,06% 15,96 16,26 16,15 16,20 16,23 6.183 2.188.703.500
22/4/2019 15,93 16,06 +0,69% 15,72 16,21 15,99 16,06 16,09 5.188 1.760.142.400
18/4/2019 15,81 15,95 +0,89% 15,56 16,06 15,81 15,87 15,95 5.892 1.973.670.100
17/4/2019 15,67 15,81 +1,41% 15,55 15,91 15,72 15,78 15,81 1.184 4.479.684.200
16/4/2019 15,72 15,59 -0,70% 15,49 15,83 15,66 15,59 15,60 9.109 2.461.578.100
15/4/2019 15,72 15,70 +0,38% 15,48 15,83 15,68 15,68 15,71 7.551 2.923.709.200
12/4/2019 15,70 15,64 -1,64% 15,60 16,00 15,76 15,64 15,65 9.493 2.782.751.100
11/4/2019 16,12 15,90 -1,24% 15,52 16,12 15,73 15,88 15,91 9.428 3.721.633.100
10/4/2019 16,15 16,10 +0,31% 15,90 16,21 16,03 16,05 16,10 5.688 3.750.956.700
9/4/2019 15,90 16,05 +0,50% 15,90 16,12 15,99 16,05 16,07 1.489 5.386.544.700
8/4/2019 15,91 15,97 0,00% 15,88 16,30 16,16 15,93 15,97 4.826 4.659.546.100
5/4/2019 15,70 15,97 +1,72% 15,64 16,18 15,96 15,91 15,98 7.666 2.719.296.600
4/4/2019 15,64 15,70 +1,55% 15,49 15,84 15,69 15,70 15,71 6.908 2.667.590.800
3/4/2019 15,69 15,46 -1,65% 15,28 15,80 15,53 15,46 15,48 6.287 2.537.771.300
2/4/2019 15,65 15,72 +0,83% 15,44 15,72 15,59 15,68 15,73 4.565 2.280.842.100
1/4/2019 15,87 15,59 -0,57% 15,53 15,95 15,63 15,53 15,59 4.881 1.897.171.000
29/3/2019 15,47 15,68 +2,22% 15,22 15,81 15,42 15,68 15,72 866 4.433.851.100
28/3/2019 14,57 15,34 +5,28% 14,23 15,35 14,87 15,29 15,34 8.478 2.580.662.700
27/3/2019 15,27 14,57 -5,82% 14,51 15,27 14,81 14,57 14,65 1.626 3.898.319.700
26/3/2019 15,20 15,47 +2,11% 15,02 15,47 15,32 15,47 15,48 7.042 2.710.681.700
25/3/2019 15,49 15,15 -1,30% 15,04 15,49 15,18 15,13 15,19 6.524 2.590.898.200
22/3/2019 15,68 15,35 -3,76% 15,19 15,68 15,45 15,35 15,37 9.943 3.028.341.400
21/3/2019 16,10 15,95 -0,93% 15,49 16,21 15,78 15,91 15,95 819 5.030.939.400
20/3/2019 16,18 16,10 -0,56% 16,06 16,30 16,20 16,10 16,11 6.514 3.425.064.200
19/3/2019 16,29 16,19 -0,67% 15,84 16,30 16,13 16,15 16,19 1.952 7.183.344.700
18/3/2019 16,30 16,30 +0,62% 16,10 16,39 16,25 16,28 16,30 6.550 4.804.427.900
15/3/2019 16,23 16,20 -0,55% 16,07 16,34 16,19 16,16 16,21 7.466 7.522.122.100
14/3/2019 16,25 16,29 +0,06% 16,07 16,39 16,25 16,26 16,33 6.514 2.206.219.800
13/3/2019 15,85 16,28 +2,91% 15,60 16,28 15,96 16,13 16,28 5.817 2.506.686.900
12/3/2019 15,55 15,82 +1,74% 15,38 15,90 15,62 15,74 15,82 9.461 3.315.824.600
11/3/2019 15,55 15,55 -0,06% 15,48 15,87 15,60 15,55 15,60 7.643 2.580.413.100
8/3/2019 14,86 15,56 +4,43% 14,79 15,73 15,43 15,55 15,56 8.839 2.639.030.100
7/3/2019 14,90 14,90 -0,13% 14,75 14,98 14,83 14,86 14,92 5.476 1.689.669.200
6/3/2019 15,25 14,92 -2,16% 14,85 15,25 15,06 14,92 14,94 7.610 2.504.980.900
1/3/2019 15,42 15,25 -1,55% 15,10 15,60 15,39 15,25 15,28 7.899 3.745.194.100
28/2/2019 15,51 15,49 -0,13% 15,32 15,71 15,49 15,42 15,50 4.579 2.572.475.000
27/2/2019 15,04 15,51 +3,33% 15,03 15,72 15,46 15,51 15,56 6.832 2.771.440.700
26/2/2019 15,16 15,01 -0,73% 15,01 15,28 15,10 15,01 15,10 6.204 1.747.008.400
25/2/2019 15,07 15,12 +0,33% 15,02 15,30 15,12 15,04 15,12 6.594 1.712.565.800
22/2/2019 15,18 15,07 +0,47% 14,96 15,34 15,08 15,06 15,07 7.487 2.048.291.800
21/2/2019 15,23 15,00 -1,51% 14,92 15,36 15,08 15,00 15,09 891 3.169.601.000
20/2/2019 15,65 15,23 -1,87% 15,15 15,69 15,48 15,23 15,31 2.831 6.103.966.700
19/2/2019 15,24 15,52 +2,44% 15,15 15,63 15,47 15,52 15,53 9.059 4.373.514.600
18/2/2019 15,59 15,15 -3,01% 15,05 15,59 15,26 15,15 15,18 6.358 3.698.905.200
15/2/2019 15,64 15,62 -0,13% 15,15 15,65 15,35 15,50 15,62 2.337 4.936.717.600
14/2/2019 15,47 15,64 +1,10% 15,18 15,72 15,45 15,64 15,68 3.988 6.740.199.700
13/2/2019 15,37 15,47 +1,44% 15,13 15,49 15,34 15,45 15,47 1.585 3.544.571.100
12/2/2019 15,00 15,25 +2,76% 15,00 15,53 15,33 15,25 15,26 5.593 5.343.056.700
11/2/2019 15,25 14,84 -2,11% 14,45 15,25 14,77 14,84 14,99 7.980 6.514.512.800
8/2/2019 15,61 15,16 -2,88% 15,01 15,69 15,28 15,16 15,21 4.556 4.720.613.700
7/2/2019 16,05 15,61 -2,98% 15,56 16,11 15,78 15,61 15,70 621 3.699.602.200
6/2/2019 16,30 16,09 -2,19% 16,00 16,41 16,15 16,07 16,09 7.190 2.801.559.800
5/2/2019 16,20 16,45 +1,61% 16,03 16,45 16,25 16,45 16,46 5.797 2.308.906.500
4/2/2019 16,26 16,19 -0,12% 16,01 16,40 16,18 16,16 16,20 8.763 3.666.869.400
1/2/2019 15,85 16,21 +2,27% 15,77 16,21 16,07 16,21 16,22 8.975 3.307.223.100
31/1/2019 15,79 15,85 +0,44% 15,56 15,91 15,74 15,83 15,85 8.100 4.601.589.700
30/1/2019 15,68 15,78 +0,90% 15,39 15,80 15,60 15,77 15,78 7.242 2.614.919.300
29/1/2019 15,42 15,64 +2,02% 15,26 15,78 15,61 15,61 15,64 6.370 3.145.259.000
28/1/2019 15,70 15,33 -3,28% 15,07 15,70 15,36 15,33 15,50 5.463 6.113.926.500
24/1/2019 15,80 15,85 -0,25% 15,62 16,00 15,80 15,85 15,89 3.102 5.475.568.600
23/1/2019 15,78 15,89 +1,47% 15,42 15,91 15,67 15,75 15,89 9.628 4.470.206.700
22/1/2019 15,88 15,66 -1,32% 15,14 15,95 15,61 15,55 15,66 8.639 4.805.828.600
21/1/2019 15,60 15,87 +1,73% 15,46 15,94 15,70 15,83 15,87 6.773 2.795.827.700
18/1/2019 15,25 15,60 +2,09% 14,94 15,60 15,21 15,56 15,60 340 7.383.917.000
17/1/2019 14,40 15,28 +6,04% 14,27 15,28 14,97 15,28 15,29 8.382 6.683.676.800
16/1/2019 14,69 14,41 -1,64% 14,38 14,82 14,51 14,40 14,45 7.365 2.459.650.400
15/1/2019 14,85 14,65 -1,01% 14,55 15,15 14,79 14,65 14,67 2.297 4.530.830.000
14/1/2019 14,30 14,80 +4,23% 14,27 14,86 14,69 14,79 14,80 3.784 8.645.800.000
11/1/2019 13,74 14,20 +3,80% 13,68 14,36 14,06 14,18 14,20 1.223 4.817.499.000
10/1/2019 13,51 13,68 +0,29% 13,51 13,77 13,68 13,67 13,68 7.380 2.009.337.000
9/1/2019 13,30 13,64 +2,56% 13,30 13,72 13,60 13,52 13,64 5.568 1.954.077.500
8/1/2019 13,08 13,30 +1,68% 13,00 13,38 13,12 13,30 13,32 6.099 2.299.733.400
7/1/2019 13,51 13,08 -2,97% 12,98 13,64 13,17 13,08 13,09 4.713 1.556.520.700
4/1/2019 13,86 13,48 -1,75% 13,38 13,89 13,58 13,48 13,49 8.326 2.446.802.000
3/1/2019 13,55 13,72 +0,59% 13,43 13,93 13,74 13,70 13,72 6.686 2.088.834.800
2/1/2019 12,89 13,64 +5,82% 12,63 13,71 13,23 13,62 13,64 8.307 2.821.905.000
28/12/2018 12,65 12,89 +2,30% 12,58 13,02 12,73 12,89 12,91 219 3.342.369.500
27/12/2018 12,77 12,60 -0,71% 12,50 12,77 12,58 12,55 12,60 6.545 1.412.276.100
26/12/2018 12,92 12,69 -1,63% 12,42 13,01 12,66 12,69 12,70 6.286 2.340.534.800
21/12/2018 13,22 12,90 -1,90% 12,86 13,34 13,05 12,90 12,91 6.318 2.625.094.300
20/12/2018 13,37 13,15 -0,83% 13,04 13,54 13,19 13,15 13,21 5.444 1.834.495.800
19/12/2018 13,67 13,26 -2,50% 13,26 13,77 13,50 13,26 13,27 7.935 2.434.632.700
18/12/2018 13,61 13,60 -0,29% 13,56 13,83 13,65 13,57 13,60 6.760 1.936.574.300
17/12/2018 14,12 13,64 -2,92% 13,63 14,13 13,73 13,63 13,64 7.921 3.280.118.200
14/12/2018 13,90 14,05 +0,72% 13,74 14,12 13,88 14,05 14,08 5.118 1.677.957.900
13/12/2018 14,09 13,95 +0,07% 13,74 14,18 13,91 13,95 13,97 6.502 1.947.656.600
12/12/2018 14,02 13,94 -0,57% 13,93 14,40 14,12 13,94 14,00 969 3.519.801.300
11/12/2018 14,09 14,02 +0,14% 13,77 14,29 14,04 14,00 14,02 8.953 2.521.054.400
10/12/2018 14,29 14,00 -2,10% 13,93 14,38 14,09 13,99 14,00 5.195 1.568.458.100
7/12/2018 14,77 14,30 -3,12% 14,30 14,83 14,47 14,30 14,33 5.826 2.570.616.000
6/12/2018 14,40 14,76 +1,23% 14,17 14,83 14,50 14,74 14,76 755 4.886.040.000
5/12/2018 14,00 14,58 +5,42% 13,91 14,60 14,39 14,55 14,58 8.943 4.723.014.300
4/12/2018 14,00 13,83 -1,36% 13,67 14,53 14,06 13,78 13,83 8.193 3.671.998.300
3/12/2018 14,09 14,02 +1,15% 13,84 14,22 14,06 14,02 14,10 8.310 2.315.231.200
30/11/2018 14,20 13,86 -2,39% 13,86 14,32 14,04 13,86 13,97 8.925 18.554.812.900
29/11/2018 13,93 14,20 +1,65% 13,79 14,42 14,26 14,19 14,20 3.701 4.968.989.300
28/11/2018 13,38 13,97 +4,88% 13,26 14,04 13,74 13,97 14,00 2.220 3.255.192.600
27/11/2018 13,19 13,32 +1,06% 12,92 13,44 13,20 13,32 13,34 9.717 3.556.226.800
26/11/2018 13,67 13,18 -2,66% 12,90 13,84 13,34 13,18 13,19 9.403 3.262.978.800
23/11/2018 13,90 13,54 -2,59% 13,41 14,02 13,58 13,54 13,57 5.591 1.894.242.700
22/11/2018 14,01 13,90 -0,93% 13,85 14,09 13,96 13,90 13,92 3.187 1.072.395.300
21/11/2018 14,10 14,03 -1,89% 13,86 14,23 14,04 14,03 14,05 6.487 1.984.056.400
19/11/2018 14,30 14,30 0,00% 13,96 14,30 14,11 14,21 14,30 8.055 2.830.533.500
16/11/2018 13,83 14,30 +3,85% 13,82 14,30 14,17 14,30 14,31 7.206 4.387.464.400
14/11/2018 13,92 13,77 -1,08% 13,43 13,95 13,63 13,74 13,77 8.151 3.696.077.800
13/11/2018 14,30 13,92 -1,83% 13,92 14,52 14,17 13,92 14,00 308 3.398.472.300
12/11/2018 13,79 14,18 +2,83% 13,79 14,32 14,10 14,11 14,18 8.184 3.230.894.600
9/11/2018 13,93 13,79 -0,93% 13,60 14,32 13,90 13,79 13,81 7.500 2.774.987.900
8/11/2018 14,29 13,92 -1,97% 13,73 14,34 13,95 13,92 13,94 7.535 2.207.450.300
7/11/2018 14,60 14,20 -2,67% 14,06 14,70 14,26 14,20 14,23 8.129 3.203.280.400
6/11/2018 14,55 14,59 -0,07% 14,40 14,75 14,58 14,55 14,59 6.501 2.154.165.400
5/11/2018 14,69 14,60 +0,34% 14,50 14,75 14,62 14,59 14,60 6.665 2.289.509.200
1/11/2018 14,46 14,55 +1,04% 14,39 14,66 14,56 14,55 14,58 7.391 2.330.635.100
31/10/2018 14,80 14,40 -1,71% 14,10 14,80 14,45 14,40 14,48 9.494 3.623.004.100
30/10/2018 14,41 14,65 +3,10% 14,37 14,75 14,61 14,60 14,65 799 3.613.087.400
29/10/2018 14,60 14,21 -0,28% 14,05 14,77 14,42 14,17 14,21 6.541 5.033.063.700
26/10/2018 14,77 14,25 -3,52% 14,13 14,85 14,39 14,21 14,28 6.256 5.702.189.100
25/10/2018 14,98 14,77 -0,14% 14,52 15,05 14,85 14,76 14,77 6.785 2.318.316.100
24/10/2018 14,88 14,79 -0,07% 14,50 15,18 14,87 14,75 14,79 5.279 7.285.777.700
23/10/2018 14,10 14,80 +4,15% 14,01 14,80 14,48 14,74 14,80 3.583 8.064.205.200
22/10/2018 14,19 14,21 +0,57% 14,16 14,41 14,27 14,21 14,29 8.911 3.195.086.300
19/10/2018 14,36 14,13 +0,21% 13,71 14,40 14,04 14,13 14,14 675 6.361.993.400
18/10/2018 14,22 14,10 -0,63% 14,04 14,60 14,30 14,08 14,10 1.725 4.747.449.200
17/10/2018 13,71 14,19 +3,50% 13,51 14,21 13,97 14,16 14,20 9.582 3.805.226.200
16/10/2018 13,60 13,71 +1,56% 13,56 13,99 13,83 13,71 13,74 979 5.051.519.000
15/10/2018 13,52 13,50 +1,05% 13,17 13,59 13,39 13,48 13,50 2.663 4.066.985.100
11/10/2018 13,41 13,36 +0,83% 13,23 13,61 13,38 13,36 13,41 6.377 4.977.099.600
10/10/2018 13,62 13,25 -2,21% 13,01 13,62 13,30 13,25 13,26 1.486 3.754.516.600
9/10/2018 13,94 13,55 -1,45% 13,52 13,97 13,73 13,55 13,60 3.080 4.837.398.600
8/10/2018 14,02 13,75 +5,77% 13,43 14,55 13,93 13,75 13,76 5.244 16.174.100.500
5/10/2018 12,60 13,00 +4,84% 12,30 13,01 12,64 12,97 13,00 3.803 9.388.588.800
4/10/2018 12,54 12,40 -1,59% 12,13 12,59 12,38 12,40 12,44 7.150 5.153.457.900
3/10/2018 13,40 12,60 -2,40% 12,56 13,66 12,98 12,60 12,61 717 12.281.005.900
2/10/2018 12,15 12,91 +10,91% 11,28 12,91 12,26 12,90 12,92 5.738 24.405.397.500
1/10/2018 13,49 11,64 -29,37% 11,02 13,68 12,43 11,63 11,64 5.387 47.109.216.400
28/9/2018 16,39 16,48 0,00% 16,11 16,50 16,34 16,39 16,48 6.058 2.255.381.600
27/9/2018 16,35 16,48 +1,10% 16,25 16,69 16,43 16,41 16,48 2.383 3.629.904.400
26/9/2018 16,53 16,30 -1,39% 16,11 16,89 16,40 16,30 16,31 1.927 3.799.034.500
25/9/2018 16,21 16,53 +0,18% 16,20 16,75 16,53 16,52 16,53 8.240 3.189.476.100
24/9/2018 16,85 16,50 -1,79% 16,31 16,94 16,52 16,46 16,51 7.347 2.739.124.500
21/9/2018 16,55 16,80 +2,13% 16,50 16,94 16,77 16,80 16,81 6.699 3.389.931.300
20/9/2018 16,36 16,45 +1,86% 16,07 16,52 16,37 16,44 16,45 7.144 2.649.091.600
19/9/2018 16,19 16,15 -0,31% 15,92 16,63 16,24 16,15 16,29 5.223 6.204.957.500
18/9/2018 16,19 16,20 +0,19% 15,76 16,40 16,12 16,20 16,24 470 4.572.466.600
17/9/2018 15,55 16,17 +4,52% 15,50 16,30 16,09 16,17 16,20 9.117 4.218.824.100
14/9/2018 15,42 15,47 +1,05% 15,33 15,66 15,47 15,40 15,47 8.373 2.877.965.100
13/9/2018 15,90 15,31 -3,83% 15,25 15,94 15,48 15,30 15,33 1.236 3.986.011.300
12/9/2018 16,05 15,92 -0,38% 15,74 16,25 15,94 15,77 15,92 4.055 4.840.674.900
11/9/2018 15,75 15,98 -0,06% 15,41 16,06 15,83 15,93 15,98 3.034 4.813.448.900
10/9/2018 15,61 15,99 +4,10% 15,38 16,05 15,79 15,90 15,99 3.358 5.670.064.600
6/9/2018 15,45 15,36 +0,46% 14,90 15,57 15,24 15,36 15,38 8.032 3.368.058.900
5/9/2018 15,31 15,29 -0,26% 15,06 15,59 15,39 15,29 15,37 8.049 2.935.472.100
4/9/2018 15,79 15,33 -2,23% 15,25 15,80 15,44 15,33 15,38 9.693 2.748.809.100
3/9/2018 15,70 15,68 -0,51% 15,41 16,01 15,76 15,68 15,71 6.809 2.083.434.300
31/8/2018 15,96 15,76 -1,25% 15,61 16,25 15,82 15,76 15,80 7.715 4.818.141.200
30/8/2018 16,64 15,96 -4,49% 15,80 16,64 16,01 15,96 15,97 170 4.102.653.900
29/8/2018 16,30 16,71 +2,96% 16,30 16,87 16,70 16,68 16,71 568 4.521.825.100
28/8/2018 16,35 16,23 -0,73% 15,91 16,44 16,13 16,18 16,23 7.029 3.951.883.400
27/8/2018 15,99 16,35 +2,83% 15,90 16,35 16,16 16,30 16,36 6.855 3.042.154.300
24/8/2018 16,25 15,90 -0,31% 15,75 16,38 15,94 15,90 15,91 9.694 3.987.269.700
23/8/2018 17,10 15,95 -6,23% 15,90 17,13 16,20 15,95 16,00 4.392 7.224.411.000
22/8/2018 16,60 17,01 +3,03% 16,37 17,04 16,73 17,01 17,02 3.600 9.392.695.000
21/8/2018 17,20 16,51 -4,57% 16,44 17,20 16,80 16,50 16,51 4.588 8.258.198.600
20/8/2018 17,79 17,30 -2,26% 16,97 17,84 17,24 17,30 17,31 3.782 7.619.954.500
17/8/2018 17,70 17,70 -0,90% 17,50 17,92 17,71 17,69 17,70 1.453 5.669.503.100
16/8/2018 18,13 17,86 -0,72% 17,77 18,50 18,09 17,86 17,90 2.423 4.356.112.800
15/8/2018 18,10 17,99 -5,07% 17,42 18,30 17,86 17,98 17,99 1.728 11.684.417.400
14/8/2018 18,58 18,95 +3,27% 18,18 18,95 18,64 18,95 18,96 8.884 4.465.408.600
13/8/2018 17,75 18,35 +3,44% 17,63 18,44 18,13 18,22 18,35 8.447 3.348.210.600
10/8/2018 18,39 17,74 -4,88% 17,49 18,49 17,75 17,72 17,74 9.422 8.899.692.200
9/8/2018 19,18 18,65 -2,76% 18,28 19,35 18,68 18,64 18,66 6.142 5.407.880.300
8/8/2018 19,80 19,18 -2,39% 19,10 19,97 19,60 19,18 19,20 7.445 2.889.074.300
7/8/2018 20,45 19,65 -3,77% 19,47 20,50 19,92 19,65 19,71 9.740 4.205.489.200
6/8/2018 20,91 20,42 -2,06% 20,35 20,94 20,50 20,40 20,42 3.389 1.931.026.800
3/8/2018 20,70 20,85 +0,87% 20,61 21,07 20,85 20,82 20,86 7.079 3.285.548.900
2/8/2018 20,55 20,67 -0,14% 20,34 21,05 20,70 20,67 20,71 8.097 6.068.726.200
1/8/2018 20,00 20,70 +3,24% 20,00 20,85 20,66 20,66 20,70 3.728 6.204.263.600
31/7/2018 20,05 20,05 -0,15% 19,60 20,05 19,92 20,00 20,05 8.806 3.869.700.500
30/7/2018 20,54 20,08 -1,08% 20,01 20,54 20,20 20,08 20,11 7.622 8.645.218.100
27/7/2018 20,20 20,30 +1,70% 19,81 20,61 20,36 20,30 20,34 8.936 7.282.713.100
26/7/2018 19,52 19,96 +2,36% 19,38 20,20 19,89 19,85 19,96 370 6.195.657.100
25/7/2018 19,40 19,50 +0,57% 19,06 19,79 19,52 19,50 19,59 8.114 4.476.340.700
24/7/2018 19,93 19,39 -1,12% 19,39 19,94 19,57 19,39 19,53 6.544 3.322.034.700
23/7/2018 20,31 19,61 -2,78% 19,47 20,62 19,92 19,60 19,70 7.689 3.559.848.900
20/7/2018 20,17 20,17 +1,51% 20,04 20,80 20,42 20,17 20,20 4.438 6.891.953.800
19/7/2018 19,05 19,87 +3,92% 18,73 19,96 19,58 19,87 19,90 618 8.458.954.500
18/7/2018 19,25 19,12 -0,68% 19,07 19,64 19,29 19,12 19,14 9.598 6.399.534.400
17/7/2018 19,25 19,25 -0,10% 19,03 19,60 19,26 19,24 19,25 4.106 8.331.781.500
16/7/2018 19,41 19,27 -1,13% 19,11 19,55 19,28 19,19 19,27 6.383 2.539.132.800
13/7/2018 19,60 19,49 -0,92% 19,30 19,78 19,53 19,49 19,50 666 7.329.488.100
12/7/2018 19,88 19,67 -1,40% 19,35 19,92 19,64 19,65 19,67 639 4.888.147.700
11/7/2018 19,65 19,95 +0,25% 19,50 20,20 20,01 19,95 19,98 1.729 7.146.532.000
10/7/2018 19,97 19,90 +0,56% 19,42 20,18 19,79 19,90 19,93 2.301 6.625.063.000
6/7/2018 19,20 19,79 +4,49% 18,96 19,92 19,41 19,75 19,79 8.618 3.631.825.400
5/7/2018 19,16 18,94 -0,32% 18,77 19,23 19,04 18,94 19,02 5.938 2.909.414.700
4/7/2018 18,90 19,00 +1,82% 18,88 19,24 19,04 19,00 19,10 4.894 3.105.510.200
3/7/2018 18,20 18,66 +2,92% 18,20 18,83 18,66 18,66 18,70 7.510 3.873.549.800
2/7/2018 18,25 18,13 -1,79% 17,94 18,41 18,11 18,13 18,20 4.472 1.912.163.100
29/6/2018 18,70 18,46 -0,22% 18,01 18,75 18,20 18,46 18,49 8.537 8.855.655.000
28/6/2018 17,99 18,50 +2,95% 17,80 18,60 18,39 18,50 18,51 6.605 3.743.100.000
27/6/2018 18,15 17,97 -0,33% 17,51 18,42 17,89 17,91 17,97 2.262 5.061.938.700
26/6/2018 17,58 18,03 +3,03% 17,36 18,22 17,71 18,03 18,12 390 8.035.687.900
25/6/2018 17,50 17,50 0,00% 17,25 17,69 17,46 17,50 17,51 6.321 3.808.615.900
22/6/2018 17,81 17,50 -1,13% 17,10 18,03 17,40 17,47 17,50 2.687 11.042.007.000
21/6/2018 17,95 17,70 -2,26% 17,12 18,00 17,68 17,70 17,71 2.056 6.115.197.200
20/6/2018 17,85 18,11 +2,26% 17,47 18,20 17,90 18,11 18,13 2.562 5.201.275.000
19/6/2018 16,99 17,71 +4,73% 16,51 17,90 17,52 17,69 17,71 3.044 6.336.922.700
18/6/2018 17,11 16,91 -1,51% 16,69 17,23 16,94 16,90 16,93 5.815 2.464.510.900
15/6/2018 17,37 17,17 -2,17% 16,66 17,37 17,05 17,06 17,17 8.425 4.530.475.500
14/6/2018 17,66 17,55 -1,02% 17,05 17,91 17,33 17,50 17,55 3.918 5.147.707.400
13/6/2018 17,50 17,73 +1,43% 17,40 18,25 17,77 17,73 17,74 3.202 6.057.649.500
12/6/2018 17,28 17,48 +0,87% 16,95 17,54 17,28 17,48 17,52 7.816 3.028.254.500
11/6/2018 17,70 17,33 -1,53% 17,22 17,85 17,46 17,33 17,34 7.894 2.863.418.400
8/6/2018 17,50 17,60 +0,40% 16,94 18,10 17,41 17,60 17,64 2.367 5.229.805.900
7/6/2018 16,76 17,53 -0,40% 15,81 17,53 16,74 17,26 17,53 415 8.988.036.600
6/6/2018 18,02 17,60 -2,76% 17,45 18,02 17,69 17,60 17,65 927 6.659.443.300
5/6/2018 18,97 18,10 -5,63% 18,00 19,26 18,36 18,10 18,18 5.768 7.704.840.700
4/6/2018 19,51 19,18 -1,49% 18,88 19,82 19,16 19,10 19,18 1.620 4.818.624.300
1/6/2018 19,00 19,47 +2,20% 18,67 19,57 19,19 19,47 19,48 1.491 9.964.721.700
30/5/2018 18,62 19,05 +2,31% 18,30 19,23 18,99 19,02 19,20 5.524 62.655.621.300
29/5/2018 18,70 18,62 +2,42% 18,25 19,20 18,80 18,62 18,70 6.022 13.782.275.000
28/5/2018 18,77 18,18 -4,87% 17,90 18,88 18,22 18,15 18,18 1.878 6.803.608.300
25/5/2018 19,23 19,11 -2,00% 18,80 19,43 19,08 19,02 19,11 4.989 7.125.044.500
24/5/2018 19,56 19,50 -1,12% 19,02 19,80 19,35 19,50 19,55 7.383 8.252.276.700
23/5/2018 21,00 19,72 -7,98% 19,60 21,10 20,12 19,72 19,74 725 13.018.785.800
22/5/2018 20,59 21,43 +5,31% 20,10 21,46 20,96 21,36 21,43 4.510 6.032.629.300
21/5/2018 21,10 20,35 -2,26% 20,13 21,20 20,37 20,35 20,37 3.666 5.878.440.900
18/5/2018 20,68 20,82 -0,95% 19,71 21,00 20,31 20,80 20,82 3.342 9.171.288.000
17/5/2018 22,09 21,02 -4,63% 20,84 22,09 21,28 21,02 21,05 4.371 8.957.364.200
16/5/2018 21,15 22,04 +4,85% 20,63 22,05 21,60 22,02 22,04 5.653 10.108.579.800
15/5/2018 22,09 21,02 -6,08% 20,12 22,09 20,84 21,02 21,15 3.926 19.804.349.700
14/5/2018 24,21 22,38 -6,32% 22,15 24,21 22,61 22,38 22,41 6.464 7.485.733.000
11/5/2018 23,80 23,89 -0,50% 23,30 24,80 24,04 23,75 23,89 2.821 12.456.387.700
10/5/2018 23,43 24,01 +3,05% 23,15 24,10 23,70 24,01 24,02 9.576 5.452.466.800
9/5/2018 23,00 23,30 +1,39% 22,50 23,30 22,87 23,10 23,30 813 6.347.765.000
8/5/2018 23,17 22,98 -2,00% 22,60 23,32 22,98 22,98 23,15 53 6.520.356.900
7/5/2018 23,80 23,45 -0,93% 23,35 23,88 23,54 23,35 23,45 259 4.369.165.000
4/5/2018 23,13 23,67 +0,85% 22,90 23,67 23,24 23,65 23,67 1.217 12.245.743.700
3/5/2018 23,62 23,47 -1,43% 22,84 23,72 23,21 23,33 23,47 1.890 7.970.884.600
2/5/2018 24,29 23,81 -2,22% 23,50 24,29 23,79 23,81 23,97 4.968 6.219.976.500
30/4/2018 24,28 24,35 +0,16% 23,99 24,50 24,17 24,21 24,35 5.776 3.184.859.000
27/4/2018 24,24 24,31 +0,33% 23,91 24,35 24,12 24,27 24,31 7.566 3.996.015.500
26/4/2018 24,55 24,23 -1,06% 23,75 24,65 24,07 24,22 24,23 1.782 8.052.684.900
25/4/2018 23,23 24,49 +5,42% 22,99 24,49 24,21 24,46 24,49 7.498 15.406.737.600
24/4/2018 22,26 23,23 +5,16% 21,94 23,37 22,65 23,23 23,34 1.023 10.672.920.900
23/4/2018 22,32 22,09 -0,50% 21,82 22,32 22,01 22,04 22,09 4.750 2.841.556.900
20/4/2018 22,30 22,20 -0,49% 21,63 22,48 22,04 22,06 22,20 9.962 4.421.308.900
19/4/2018 22,19 22,31 +0,54% 22,06 22,50 22,25 22,30 22,31 2.485 18.256.673.900
18/4/2018 22,62 22,19 -0,89% 22,03 22,62 22,24 22,18 22,19 6.760 7.142.818.200
17/4/2018 22,41 22,39 -0,31% 22,17 22,51 22,30 22,39 22,40 9.159 3.908.582.000
16/4/2018 22,83 22,46 -0,84% 22,10 22,90 22,36 22,30 22,49 9.931 4.042.200.500
13/4/2018 22,82 22,65 -0,96% 22,18 22,82 22,48 22,64 22,65 9.693 10.639.310.800
12/4/2018 22,45 22,87 +3,91% 22,26 23,31 22,87 22,70 22,87 6.018 14.418.774.800
11/4/2018 21,44 22,01 +2,66% 21,23 22,09 21,73 0,00 0,00 8.049 4.835.364.100
10/4/2018 21,58 21,44 +0,19% 20,86 21,58 21,14 21,40 21,44 8.310 5.801.053.700
9/4/2018 21,84 21,40 -0,88% 21,17 21,89 21,43 21,40 21,51 1.176 5.124.420.500
6/4/2018 21,91 21,59 -1,37% 21,49 22,20 21,73 21,59 21,64 8.798 3.281.849.300
5/4/2018 22,22 21,89 -0,50% 21,86 22,45 22,07 21,89 22,06 8.850 3.997.747.700
4/4/2018 22,15 22,00 -1,83% 21,40 22,19 21,83 21,90 22,00 3.259 7.096.282.400
3/4/2018 22,24 22,41 +1,31% 22,15 22,68 22,37 22,28 22,41 5.858 3.015.707.500
2/4/2018 22,31 22,12 -0,72% 21,91 22,33 22,07 22,12 22,15 4.862 3.826.746.700
29/3/2018 22,51 22,28 -0,93% 22,05 22,65 22,26 22,27 22,28 3.108 9.348.045.900
28/3/2018 22,04 22,49 +1,63% 21,81 22,65 22,11 22,47 22,50 1.620 7.260.575.700
27/3/2018 22,54 22,13 -2,25% 21,96 22,65 22,13 22,10 22,13 2.635 10.211.929.800
26/3/2018 22,92 22,64 -0,61% 22,54 23,03 22,73 22,64 22,65 4.444 12.025.298.700
23/3/2018 22,96 22,78 -0,74% 22,22 23,68 22,68 22,75 22,78 9.591 10.923.504.600
22/3/2018 23,35 22,95 -3,04% 22,85 23,46 23,09 22,95 23,00 8.998 10.434.666.400
21/3/2018 24,13 23,67 -0,96% 23,28 24,15 23,55 23,58 23,67 4.930 8.077.758.000
20/3/2018 22,97 23,90 +4,82% 22,62 24,29 23,69 23,90 23,91 3.766 17.157.247.600
19/3/2018 22,10 22,80 +3,64% 21,50 22,80 22,27 22,72 22,80 8.471 13.691.407.800
16/3/2018 23,99 22,00 -11,68% 21,60 24,00 22,22 22,00 22,20 482 44.931.951.000
15/3/2018 25,84 24,91 -4,04% 24,85 25,92 25,06 24,87 24,91 4.231 8.828.085.000
14/3/2018 26,83 25,96 -3,21% 25,86 27,04 26,25 25,95 25,96 6.381 4.508.137.800
13/3/2018 26,85 26,82 +0,56% 26,35 27,19 26,82 26,81 26,82 7.463 4.043.516.400
12/3/2018 27,09 26,67 -0,52% 26,45 27,20 26,74 26,70 26,85 5.567 2.866.646.400
9/3/2018 27,50 26,81 -1,87% 26,63 27,78 27,16 26,81 26,83 1.060 7.921.744.300
8/3/2018 28,42 27,32 -4,81% 27,21 28,75 27,78 27,32 27,35 1.581 9.962.185.900
7/3/2018 28,68 28,70 +0,07% 28,45 28,90 28,63 28,67 28,72 6.646 3.460.936.000
6/3/2018 28,96 28,68 +0,28% 28,38 29,15 28,83 28,68 28,73 5.475 2.983.826.400
5/3/2018 28,66 28,60 -0,03% 28,26 28,96 28,73 28,58 28,69 5.748 2.552.257.900
2/3/2018 28,35 28,61 -0,31% 28,22 28,85 28,63 28,57 28,61 7.481 4.998.168.100
1/3/2018 28,54 28,70 -0,17% 28,16 28,95 28,56 28,70 28,73 9.404 5.351.154.000
28/2/2018 28,55 28,75 +0,70% 28,15 29,11 28,63 28,56 28,75 8.204 8.378.466.500
27/2/2018 29,17 28,55 -2,13% 28,55 29,45 28,98 28,55 28,75 6.913 3.694.663.000
26/2/2018 29,46 29,17 -0,71% 29,10 29,77 29,33 29,17 29,32 8.092 4.115.299.200
23/2/2018 29,10 29,38 +1,84% 28,79 29,38 29,13 29,34 29,40 9.815 7.723.462.600
22/2/2018 29,60 28,85 -2,53% 28,75 29,60 28,97 28,83 28,85 7.884 5.144.010.200
21/2/2018 28,91 29,60 +1,89% 28,91 29,80 29,50 29,56 29,60 275 7.103.396.000
20/2/2018 29,85 29,05 -1,89% 28,60 29,85 29,06 29,03 29,05 9.952 6.789.993.800
19/2/2018 29,72 29,61 +0,37% 29,12 29,72 29,39 29,49 29,61 3.652 1.841.898.800
16/2/2018 29,27 29,50 -0,71% 29,27 29,71 29,52 29,46 29,50 5.154 3.408.223.300
15/2/2018 30,00 29,71 +0,24% 29,50 30,02 29,78 29,70 29,71 4.046 3.354.640.300
14/2/2018 29,80 29,64 +0,99% 29,50 30,11 29,79 29,63 29,73 2.613 6.369.031.600
9/2/2018 29,70 29,35 -1,44% 28,70 29,75 29,17 29,33 29,35 2.272 6.201.362.000
8/2/2018 31,00 29,78 -3,81% 29,65 31,12 30,01 29,78 29,79 8.926 5.473.608.300
7/2/2018 30,90 30,96 +0,19% 30,50 31,47 31,01 30,92 30,96 1.569 7.698.315.300
6/2/2018 29,35 30,90 +4,39% 28,97 30,90 29,89 30,80 30,90 2.296 14.489.136.300
5/2/2018 30,00 29,60 -2,47% 29,40 30,09 29,77 29,60 29,64 5.367 3.066.395.200
2/2/2018 30,83 30,35 -2,69% 30,20 30,83 30,41 30,35 30,45 6.887 5.962.764.300
1/2/2018 30,59 31,19 +1,96% 30,56 31,54 31,20 31,19 31,31 3.235 6.544.753.900
31/1/2018 31,76 30,59 -2,52% 30,13 31,80 30,68 30,56 30,60 7.131 11.252.491.100
30/1/2018 32,80 31,38 -3,95% 31,15 32,80 31,53 31,37 31,38 2.606 10.705.951.800
29/1/2018 34,00 32,67 -3,63% 32,31 34,11 32,81 32,67 32,69 7.503 4.275.653.200
26/1/2018 34,05 33,90 +1,19% 33,11 34,25 33,77 33,86 33,90 2.252 6.892.910.000
24/1/2018 32,73 33,50 +3,08% 32,07 33,99 32,71 33,30 33,50 1.252 14.282.466.700
23/1/2018 33,26 32,50 -2,29% 32,32 33,38 32,76 32,50 32,58 8.380 4.923.942.100
22/1/2018 32,97 33,26 +1,53% 32,58 33,30 33,00 33,02 33,26 51 5.989.759.000
19/1/2018 32,45 32,76 +0,96% 32,22 33,13 32,74 32,75 32,76 987 12.300.374.600
18/1/2018 32,01 32,45 +1,09% 31,65 32,66 32,25 32,45 32,46 1.344 9.899.406.500
17/1/2018 31,35 32,10 +1,97% 31,30 32,30 31,98 32,00 32,10 8.562 4.614.115.800
16/1/2018 30,95 31,48 +2,17% 30,93 31,60 31,36 31,35 31,48 7.035 5.048.518.900
15/1/2018 31,05 30,81 +0,62% 30,62 31,05 30,79 30,81 30,82 4.071 2.674.907.900
12/1/2018 30,60 30,62 -0,29% 30,38 30,99 30,73 30,62 30,67 2.225 14.797.899.000
11/1/2018 30,62 30,71 +0,62% 30,05 30,98 30,54 30,67 30,71 1.127 6.832.840.200
10/1/2018 30,28 30,52 +0,20% 30,00 30,63 30,43 30,52 30,55 1.380 4.886.391.100
9/1/2018 31,36 30,46 -2,68% 30,40 31,36 30,96 30,46 30,49 687 17.253.686.400
8/1/2018 31,79 31,30 -1,11% 30,83 31,79 31,19 31,22 31,31 9.954 5.879.217.300
5/1/2018 31,41 31,65 +0,76% 31,12 31,99 31,62 31,60 31,65 999 6.073.450.100
4/1/2018 31,20 31,41 +1,32% 30,93 31,50 31,17 31,36 31,41 3.612 6.835.852.900
3/1/2018 30,63 31,00 +0,78% 30,60 31,10 30,89 30,99 31,00 246 4.789.059.400
2/1/2018 30,90 30,76 -0,77% 30,60 31,60 31,04 30,74 30,76 6.612 8.054.721.500
28/12/2017 29,55 31,00 +4,91% 29,44 31,00 30,40 30,98 31,00 64 9.183.805.600
27/12/2017 28,73 29,55 +2,60% 28,71 29,55 29,19 29,50 29,55 6.352 4.122.202.400
26/12/2017 28,89 28,80 -0,21% 28,27 28,89 28,56 28,80 28,81 5.608 2.520.297.100
22/12/2017 28,50 28,86 -1,33% 28,40 28,90 28,61 28,74 28,86 4.574 2.732.864.200
21/12/2017 28,98 29,25 +1,04% 28,74 29,25 29,08 29,22 29,25 4.733 2.495.011.100
20/12/2017 28,55 28,95 +1,58% 28,55 28,99 28,76 28,91 28,95 6.023 2.848.195.300
19/12/2017 29,62 28,50 -3,72% 28,01 29,80 28,45 28,49 28,50 7.028 4.971.272.200
18/12/2017 28,32 29,60 +5,30% 28,26 29,60 29,07 29,56 29,60 3.940 7.544.545.500
15/12/2017 28,23 28,11 -1,54% 27,95 28,73 28,25 28,11 28,26 8.340 6.772.771.700
14/12/2017 28,19 28,55 +0,88% 27,92 29,15 28,64 28,55 28,69 3.091 10.474.869.900
13/12/2017 29,10 28,30 -3,18% 28,14 29,24 28,62 28,29 28,30 6.693 10.348.488.800
12/12/2017 29,30 29,23 -0,24% 28,73 29,37 29,02 29,18 29,23 8.100 4.103.127.700
11/12/2017 29,86 29,30 -1,55% 29,23 30,15 29,45 29,29 29,30 4.855 2.881.577.200
8/12/2017 30,37 29,76 -1,13% 29,59 30,47 29,92 29,75 29,84 6.864 3.735.831.800
7/12/2017 30,19 30,10 -1,95% 29,80 30,68 30,16 29,89 30,15 9.549 5.648.099.300
6/12/2017 29,85 30,70 +2,33% 29,55 30,85 30,27 30,69 30,70 8.471 9.315.349.000
5/12/2017 30,69 30,00 -1,77% 29,86 30,80 30,33 29,99 30,05 7.263 3.145.563.800
4/12/2017 30,86 30,54 -0,16% 30,54 31,18 30,77 30,53 30,70 6.184 3.464.766.900
1/12/2017 30,45 30,59 -0,26% 30,14 30,90 30,69 30,59 30,69 6.650 4.124.921.100
30/11/2017 30,55 30,67 -0,42% 30,03 30,80 30,43 30,60 30,67 3.242 8.139.942.300
29/11/2017 32,08 30,80 -3,90% 30,74 32,39 31,10 30,80 30,85 673 7.529.793.100
28/11/2017 32,85 32,05 -2,47% 32,05 32,86 32,33 32,05 32,26 8.081 7.898.231.800
27/11/2017 32,75 32,86 -0,42% 32,51 33,02 32,73 32,82 32,86 5.715 5.008.769.400
24/11/2017 32,91 33,00 -0,18% 32,58 33,05 32,73 32,99 33,00 5.373 10.169.618.600
23/11/2017 32,73 33,06 +0,95% 32,34 33,06 32,67 33,02 33,07 2.738 3.908.894.900
22/11/2017 33,18 32,75 -0,76% 32,29 33,18 32,59 32,70 32,75 5.713 4.087.173.600
21/11/2017 32,35 33,00 +2,01% 32,26 33,46 33,12 32,97 33,09 1.669 9.532.568.900
17/11/2017 32,20 32,35 +0,84% 31,93 32,49 32,26 32,24 32,35 7.632 5.785.741.400
16/11/2017 32,00 32,08 +0,41% 31,80 32,58 32,17 32,08 32,09 4.706 21.542.036.000
14/11/2017 33,10 31,95 -2,83% 31,66 33,67 32,26 31,92 31,95 8.593 6.548.975.500
13/11/2017 32,57 32,88 -0,21% 32,50 33,25 32,89 32,87 32,88 6.758 4.009.850.800
10/11/2017 33,41 32,95 -2,37% 32,84 34,14 33,33 32,95 32,96 6.981 3.590.238.100
9/11/2017 34,77 33,75 -3,02% 33,43 35,41 34,13 33,72 33,75 7.929 4.660.138.600
8/11/2017 34,06 34,80 +3,20% 33,88 35,70 35,02 34,80 34,85 3.856 9.990.271.800
7/11/2017 33,77 33,72 -0,82% 32,92 33,78 33,43 33,70 33,72 9.347 6.463.393.500
6/11/2017 34,50 34,00 -2,02% 33,90 34,72 34,02 34,00 34,04 9.626 6.602.605.400
3/11/2017 35,60 34,70 -2,53% 34,00 35,79 34,81 34,65 34,73 3.756 8.355.250.100
1/11/2017 35,00 35,60 +1,71% 35,00 36,00 35,61 35,56 35,66 239 6.016.728.400
31/10/2017 35,33 35,00 0,00% 34,62 35,36 35,04 34,98 35,03 964 6.574.120.100
30/10/2017 35,14 35,00 0,00% 34,62 35,16 34,88 34,96 35,04 117 6.567.096.600
27/10/2017 34,67 35,00 +1,45% 34,06 35,18 34,80 34,97 35,02 1.646 10.145.148.100
26/10/2017 34,49 34,50 -0,03% 34,11 35,10 34,45 34,39 34,50 853 6.255.833.500
25/10/2017 35,05 34,51 -1,48% 34,22 35,75 34,79 34,50 34,78 7.610 3.965.577.200
24/10/2017 35,35 35,03 -0,06% 34,70 35,44 35,00 35,01 35,03 5.042 4.026.051.400
23/10/2017 36,26 35,05 -3,34% 34,66 36,43 35,34 35,05 35,08 1.201 8.313.520.900
20/10/2017 36,20 36,26 -0,25% 36,20 36,82 36,38 36,26 36,47 5.501 5.512.218.700
19/10/2017 36,05 36,35 -0,41% 35,64 36,51 36,07 36,14 36,35 8.439 4.371.395.400
18/10/2017 36,32 36,50 +1,42% 35,85 37,04 36,62 36,49 36,59 3.873 7.396.616.500
17/10/2017 37,00 35,99 -2,23% 35,95 37,04 36,19 35,98 36,08 1.274 9.943.576.100
16/10/2017 37,38 36,81 -1,94% 36,52 37,38 36,88 36,81 37,01 8.227 5.718.758.000
13/10/2017 38,20 37,54 -0,95% 37,05 38,40 37,70 37,46 37,54 6.298 14.205.579.100
11/10/2017 38,50 37,90 -1,84% 37,53 38,55 37,83 37,84 37,90 412 7.273.446.800
10/10/2017 37,90 38,61 +2,91% 37,43 38,76 38,32 38,58 38,67 4.449 9.955.446.400
9/10/2017 37,80 37,52 -0,24% 36,93 37,95 37,34 37,46 37,52 7.160 4.668.404.100
6/10/2017 37,55 37,61 -1,03% 37,07 38,16 37,55 37,57 37,61 7.280 4.356.398.300
5/10/2017 38,09 38,00 +0,66% 37,75 38,45 38,13 38,00 38,13 8.989 5.384.390.700
4/10/2017 37,87 37,75 +0,35% 37,04 37,88 37,47 37,63 37,76 7.863 5.208.408.500
3/10/2017 37,25 37,62 +1,29% 37,15 38,13 37,53 37,59 37,62 8.013 4.894.845.800
2/10/2017 37,68 37,14 -2,01% 36,83 38,03 37,11 37,14 37,17 8.859 6.327.641.700
29/9/2017 36,84 37,90 +3,38% 36,32 37,90 37,28 37,77 37,90 8.156 6.101.336.700
28/9/2017 36,39 36,66 0,00% 35,96 37,37 36,63 36,66 36,88 8.884 5.402.526.800
27/9/2017 37,45 36,66 -2,06% 35,64 37,45 36,39 36,29 36,66 2.679 8.936.292.000
26/9/2017 38,50 37,43 -2,27% 37,08 38,74 37,57 37,25 37,43 2.806 9.491.002.900
25/9/2017 37,33 38,30 +2,08% 37,03 38,64 38,03 38,30 38,40 9.892 10.391.513.700
22/9/2017 37,59 37,52 -0,21% 36,73 37,59 37,13 37,37 37,53 6.823 3.677.530.800
21/9/2017 38,11 37,60 -1,60% 37,01 38,93 37,70 37,32 37,60 7.214 5.191.077.200
20/9/2017 38,20 38,21 +1,30% 37,16 38,79 38,17 38,21 38,24 8.015 6.622.787.500
19/9/2017 37,40 37,72 +1,73% 37,30 38,21 37,79 37,72 37,78 9.226 6.396.098.400
18/9/2017 37,20 37,08 +0,76% 36,91 38,38 37,43 37,08 37,19 8.141 8.799.665.100
15/9/2017 36,15 36,80 +2,51% 36,13 37,65 36,85 36,80 36,86 1.888 25.230.820.300
14/9/2017 35,39 35,90 +0,14% 35,39 36,14 35,84 35,89 35,90 8.475 6.652.980.900
13/9/2017 36,45 35,85 -1,16% 35,43 36,61 35,92 35,85 35,96 7.082 5.316.607.800
12/9/2017 36,31 36,27 -0,63% 36,20 37,15 36,72 36,27 36,28 1.790 5.954.167.900
11/9/2017 36,38 36,50 +0,39% 36,38 37,01 36,58 36,50 36,56 2.028 10.579.555.500
8/9/2017 36,35 36,36 +1,37% 35,08 37,18 36,48 36,34 36,46 688 7.556.469.700
6/9/2017 35,93 35,87 +1,33% 35,33 36,18 35,78 35,85 35,89 2.810 7.164.244.600
5/9/2017 35,00 35,40 +2,22% 34,41 35,91 35,39 35,40 35,42 1.528 6.005.925.500
4/9/2017 34,14 34,63 +1,88% 33,65 35,00 34,61 34,61 34,75 9.998 5.789.765.800
1/9/2017 34,86 33,99 -2,47% 33,88 35,19 34,24 33,99 34,00 8.694 14.660.601.800
31/8/2017 34,71 34,85 +0,43% 34,12 35,07 34,64 34,85 34,86 4.100 10.646.868.500
30/8/2017 35,50 34,70 -4,41% 33,92 35,50 34,41 34,66 34,70 7.369 14.051.815.200
29/8/2017 36,41 36,30 -0,49% 35,90 36,52 36,11 36,30 36,31 6.575 3.528.511.300
28/8/2017 36,56 36,48 -0,63% 36,32 37,03 36,64 36,41 36,48 4.381 2.987.127.000
25/8/2017 37,06 36,71 -0,68% 36,28 37,29 36,77 36,71 36,73 6.031 10.689.677.700
24/8/2017 36,00 36,96 +2,67% 35,86 37,67 36,97 36,96 36,97 1.881 9.665.609.400
23/8/2017 35,53 36,00 +1,47% 35,40 36,40 35,96 35,99 36,04 7.565 5.158.554.100
22/8/2017 35,24 35,48 +2,48% 35,01 35,83 35,52 35,36 35,51 9.732 11.424.313.900
21/8/2017 34,78 34,62 -0,49% 34,52 35,47 35,01 34,60 34,62 7.472 10.252.807.700
18/8/2017 34,47 34,79 +1,73% 34,42 34,90 34,66 34,77 34,79 7.308 7.635.827.400
17/8/2017 33,45 34,20 +2,70% 32,68 34,90 33,97 34,20 34,22 3.152 9.318.648.200
16/8/2017 35,02 33,30 -3,56% 33,00 35,10 33,44 33,30 33,31 8.483 15.687.171.700
15/8/2017 35,50 34,53 -3,41% 34,16 35,61 34,86 34,53 34,65 5.082 11.981.757.900
14/8/2017 35,28 35,75 +1,59% 35,08 35,75 35,44 35,75 35,80 5.683 5.137.509.100
11/8/2017 34,63 35,19 +2,00% 34,38 35,30 34,91 35,17 35,19 7.353 4.166.094.800
10/8/2017 34,80 34,50 -0,69% 34,23 35,10 34,42 34,46 34,50 7.146 4.240.732.700
9/8/2017 34,78 34,74 0,00% 34,01 34,78 34,33 34,60 34,74 5.817 4.690.872.700
8/8/2017 34,18 34,74 +1,88% 33,95 35,10 34,62 34,72 34,74 8.308 5.176.785.600
7/8/2017 33,08 34,10 +2,71% 33,08 34,27 33,91 34,07 34,10 9.341 6.874.747.900
4/8/2017 33,19 33,20 -0,48% 32,95 33,42 33,16 33,20 33,24 9.036 6.118.704.000
3/8/2017 33,23 33,36 +0,33% 32,68 33,36 33,10 33,35 33,38 6.220 4.809.477.300
2/8/2017 32,79 33,25 +1,13% 32,65 33,40 33,08 33,10 33,25 6.748 4.169.617.600
1/8/2017 32,78 32,88 +0,24% 32,01 33,27 32,50 32,85 32,88 7.698 4.765.219.400
31/7/2017 33,00 32,80 0,00% 32,26 33,18 32,79 32,77 32,80 6.947 4.890.490.500
28/7/2017 31,85 32,80 +2,28% 31,79 32,87 32,26 32,80 32,81 5.713 5.720.375.000
27/7/2017 31,82 32,07 +1,39% 31,71 32,07 31,89 31,86 32,07 4.543 2.260.779.800
26/7/2017 30,75 31,63 +2,90% 30,18 31,84 31,30 31,63 31,65 2.540 7.954.142.700
25/7/2017 31,94 30,74 -3,33% 30,57 31,94 30,94 30,74 30,76 2.289 6.475.935.300
24/7/2017 31,92 31,80 -0,25% 31,61 32,11 31,78 31,80 31,85 6.920 4.747.918.000
21/7/2017 31,95 31,88 0,00% 31,35 32,10 31,83 31,80 31,88 4.569 3.891.501.800
20/7/2017 31,83 31,88 0,00% 31,11 31,98 31,54 31,71 31,93 7.135 4.403.662.000
19/7/2017 32,45 31,88 -1,76% 31,37 32,50 31,74 31,70 31,89 8.568 5.111.346.000
18/7/2017 31,58 32,45 +2,40% 31,29 32,45 32,07 32,28 32,46 4.839 3.035.554.200
17/7/2017 31,72 31,69 +0,38% 31,25 31,74 31,46 31,43 31,69 3.614 2.081.647.700
14/7/2017 31,30 31,57 +1,77% 31,09 31,78 31,53 31,49 31,58 6.211 3.519.608.200
13/7/2017 31,59 31,02 -1,84% 31,01 31,62 31,22 31,01 31,16 9.668 5.001.727.700
12/7/2017 30,80 31,60 +3,10% 30,68 31,62 31,22 31,54 31,60 8.461 4.686.762.400
11/7/2017 30,75 30,65 -0,20% 30,33 30,89 30,64 30,65 30,71 7.000 3.951.793.200
10/7/2017 30,30 30,71 +2,03% 30,06 30,85 30,51 30,67 30,75 5.667 2.752.343.600
7/7/2017 29,95 30,10 +0,30% 29,70 30,40 29,97 30,10 30,12 4.775 3.014.311.000
6/7/2017 30,42 30,01 -1,38% 29,47 30,83 29,85 29,91 30,01 2.070 18.611.819.800
5/7/2017 29,96 30,43 +2,42% 29,62 30,43 30,03 30,34 30,43 9.398 7.366.095.800
4/7/2017 30,05 29,71 -0,34% 29,37 30,05 29,72 29,71 29,72 6.057 3.221.030.100
3/7/2017 28,89 29,81 +3,87% 28,66 30,43 29,72 29,79 29,81 2.569 7.991.478.400
30/6/2017 28,80 28,70 +0,17% 28,54 28,90 28,70 28,70 28,73 6.272 8.865.276.400
29/6/2017 28,91 28,65 -1,48% 28,43 29,45 28,69 28,60 28,70 2.611 11.799.837.300
28/6/2017 29,83 29,08 -1,79% 28,71 29,91 29,08 29,08 29,09 688 7.129.871.200
27/6/2017 30,00 29,61 -1,66% 29,55 30,33 29,86 29,61 29,62 33 8.085.733.100
26/6/2017 30,88 30,11 -1,76% 29,96 31,03 30,24 30,11 30,13 7.445 7.593.817.000
23/6/2017 30,24 30,65 +0,16% 30,22 31,00 30,68 30,61 30,68 4.636 4.729.175.500
22/6/2017 30,45 30,60 0,00% 30,45 31,18 30,80 30,55 30,60 8.558 7.107.343.900
21/6/2017 31,40 30,60 -2,70% 30,60 31,67 31,01 30,59 30,60 7.690 4.707.283.200
20/6/2017 31,49 31,45 -0,13% 31,18 31,93 31,58 31,43 31,45 1.276 7.932.861.500
19/6/2017 31,00 31,49 +1,58% 30,74 31,67 31,24 31,45 31,49 2.463 9.574.663.200
16/6/2017 30,68 31,00 +0,81% 30,18 31,00 30,73 31,00 31,03 842 12.254.651.000
14/6/2017 29,85 30,75 +3,54% 29,61 30,98 30,62 30,65 30,75 5.713 12.253.754.400
13/6/2017 29,35 29,70 +2,03% 29,14 29,89 29,67 29,69 29,70 6.471 3.993.951.600
12/6/2017 29,61 29,11 -1,69% 29,02 29,77 29,19 29,10 29,20 8.852 7.565.892.400
9/6/2017 29,57 29,61 +0,20% 29,23 30,37 29,87 29,60 29,61 3.822 9.744.572.900
8/6/2017 29,55 29,55 -0,67% 28,98 29,60 29,35 29,32 29,56 8.205 4.466.278.400
7/6/2017 29,48 29,75 +1,71% 29,23 30,16 29,70 29,75 29,77 4.817 8.054.275.700
6/6/2017 28,80 29,25 +1,53% 28,57 29,49 29,16 29,25 29,30 1.635 5.797.921.900
5/6/2017 28,18 28,81 +0,63% 27,83 29,06 28,64 28,81 28,85 949 5.291.239.300
2/6/2017 28,43 28,63 +1,74% 28,23 29,52 28,76 28,63 28,64 686 10.620.167.300
1/6/2017 27,90 28,14 +0,43% 27,68 28,77 28,26 28,14 28,19 5.553 10.878.913.700
31/5/2017 28,27 28,02 -1,44% 27,45 28,71 28,04 27,92 28,02 6.717 13.750.112.700
30/5/2017 28,49 28,43 -0,21% 28,12 28,77 28,35 28,20 28,45 7.731 3.770.359.000
29/5/2017 28,56 28,49 -0,38% 28,08 28,88 28,51 28,27 28,49 4.703 2.694.342.800
26/5/2017 28,22 28,60 +2,69% 28,12 29,08 28,71 28,60 28,64 4.006 9.445.609.900
25/5/2017 28,19 27,85 +0,11% 27,69 28,70 28,11 27,85 27,88 2.562 12.480.248.400
24/5/2017 27,50 27,82 +1,98% 27,50 29,08 28,32 27,82 27,84 6.376 13.954.566.000
23/5/2017 26,59 27,28 +3,53% 26,37 27,53 27,19 27,28 27,30 4.131 9.729.265.400
22/5/2017 26,15 26,35 -1,57% 26,15 26,76 26,42 26,35 26,37 7.862 11.905.744.700
19/5/2017 25,51 26,77 +4,98% 25,51 27,03 26,53 26,63 26,77 3.642 11.831.449.600
18/5/2017 24,00 25,50 -9,67% 23,76 26,63 25,29 25,50 25,56 8.116 14.347.618.900
17/5/2017 27,75 28,23 +0,50% 27,75 29,15 28,52 28,21 28,24 1.338 13.929.110.000
16/5/2017 26,98 28,09 +5,48% 26,65 28,18 27,78 28,07 28,13 8.753 10.728.641.200
15/5/2017 27,12 26,63 -0,82% 26,62 27,26 26,80 26,63 26,70 1.399 16.829.615.000
12/5/2017 26,30 26,85 +8,27% 26,00 28,59 27,53 26,85 26,86 2.821 18.080.709.400
11/5/2017 24,20 24,80 +2,48% 24,20 25,05 24,74 24,68 24,80 8.981 4.577.454.300
10/5/2017 24,44 24,20 -0,49% 24,09 25,28 24,39 24,18 24,32 6.234 8.315.668.400
9/5/2017 23,31 24,32 +4,83% 23,24 24,61 24,05 24,18 24,32 4.610 10.835.282.900
8/5/2017 22,74 23,20 +2,38% 22,53 23,34 22,97 23,15 23,20 6.501 2.994.148.900
5/5/2017 22,42 22,66 +0,71% 22,36 22,86 22,55 22,66 22,76 9.458 3.062.760.200
4/5/2017 22,36 22,50 -0,62% 22,33 22,82 22,59 22,50 22,54 779 3.973.197.500
3/5/2017 22,59 22,64 +1,07% 22,36 23,19 22,67 22,63 22,83 2.748 7.568.552.400
2/5/2017 22,08 22,40 -0,88% 21,93 22,83 22,47 22,40 22,47 8.250 7.998.156.600
28/4/2017 21,92 22,60 +2,59% 21,88 22,60 22,40 22,50 22,60 7.500 3.380.877.200
27/4/2017 21,82 22,03 +0,59% 21,73 22,14 21,91 21,87 22,03 5.197 2.196.675.600
26/4/2017 21,77 21,90 +0,60% 21,59 22,03 21,76 21,89 21,90 4.687 1.918.092.300
25/4/2017 22,08 21,77 -1,49% 21,42 22,08 21,64 21,76 21,77 7.153 3.862.164.400
24/4/2017 21,36 22,10 +3,46% 21,11 22,30 22,01 22,09 22,10 3.280 7.647.721.700
20/4/2017 21,16 21,36 +0,09% 20,96 21,45 21,25 21,26 21,36 8.100 3.865.408.200
19/4/2017 20,81 21,34 +2,55% 20,80 21,69 21,35 21,34 21,44 1.019 4.182.014.000
18/4/2017 19,74 20,81 +5,37% 19,65 20,88 20,53 20,81 20,85 2.931 6.374.227.000
17/4/2017 19,75 19,75 0,00% 19,55 20,10 19,73 19,72 19,75 6.964 6.167.175.800
13/4/2017 19,80 19,75 -0,45% 19,62 20,11 19,86 19,75 19,79 3.941 1.492.602.000
12/4/2017 20,10 19,84 -1,10% 19,77 20,21 19,88 19,84 19,93 9.480 4.811.216.000
11/4/2017 19,90 20,06 +0,15% 19,75 20,39 20,11 20,06 20,09 5.805 1.668.787.300
10/4/2017 20,54 20,03 -2,81% 19,75 20,55 20,01 19,98 20,03 5.816 3.789.629.300
7/4/2017 20,44 20,61 +0,83% 20,35 21,30 20,93 20,58 20,61 6.047 10.534.727.400
6/4/2017 20,12 20,44 +1,19% 20,00 20,50 20,31 20,34 20,45 4.571 1.642.183.000
5/4/2017 20,57 20,20 -1,32% 20,08 20,82 20,41 20,19 20,20 7.196 3.137.922.600
4/4/2017 20,49 20,47 +0,34% 20,13 20,65 20,33 20,38 20,47 3.389 1.553.541.600
3/4/2017 20,55 20,40 -1,21% 20,01 20,55 20,33 20,40 20,46 4.836 1.973.755.800
31/3/2017 20,30 20,65 +1,42% 19,86 20,80 20,49 20,42 20,68 9.908 5.910.756.500
30/3/2017 20,20 20,36 +0,79% 20,09 20,73 20,38 20,36 20,49 6.635 4.615.919.900
29/3/2017 19,86 20,20 +2,54% 19,68 20,20 19,99 20,20 20,21 6.241 3.385.972.100
28/3/2017 19,44 19,70 +0,51% 19,23 19,90 19,55 19,70 19,71 9.060 3.855.698.900
27/3/2017 19,41 19,60 +1,03% 19,21 19,64 19,41 19,60 19,61 6.144 1.823.334.000
24/3/2017 19,40 19,40 +0,62% 19,20 19,65 19,41 19,40 19,44 4.740 1.962.334.900
23/3/2017 18,96 19,28 +0,16% 18,87 19,59 19,21 19,19 19,28 8.356 2.746.964.900
22/3/2017 18,50 19,25 +3,49% 18,28 19,30 19,07 19,20 19,25 7.634 3.167.522.400
21/3/2017 18,81 18,60 -0,80% 17,90 19,22 18,34 18,49 18,60 3.873 5.239.211.000
20/3/2017 18,82 18,75 0,00% 18,60 19,03 18,74 18,72 18,75 7.651 5.278.424.400
17/3/2017 19,41 18,75 -3,40% 18,60 19,62 18,84 18,73 18,75 6.433 3.605.229.700
16/3/2017 18,91 19,41 +2,43% 18,84 19,55 19,39 19,40 19,41 5.077 2.205.958.500
15/3/2017 18,67 18,95 +1,99% 18,23 18,95 18,70 18,77 18,96 6.015 5.304.637.900
14/3/2017 18,66 18,58 -1,69% 18,41 18,91 18,71 18,58 18,69 7.014 2.016.225.700
13/3/2017 18,89 18,90 +1,34% 18,51 19,14 18,93 18,90 18,95 6.282 2.275.589.900
10/3/2017 18,81 18,65 +0,43% 18,58 19,22 18,90 18,65 18,68 7.496 2.907.041.000
9/3/2017 19,20 18,57 -3,03% 18,39 19,59 18,87 18,57 18,58 9.894 3.689.150.900
8/3/2017 19,89 19,15 -3,67% 19,06 20,08 19,36 19,15 19,28 6.103 2.238.751.400
7/3/2017 20,20 19,88 -1,05% 19,81 20,35 20,02 19,88 19,96 4.249 1.233.861.500
6/3/2017 20,05 20,09 +0,20% 19,82 20,40 20,20 20,04 20,09 4.401 1.369.810.600
3/3/2017 20,21 20,05 -1,57% 19,61 20,33 19,85 20,04 20,05 6.848 2.151.891.800
2/3/2017 20,44 20,37 -1,59% 20,20 20,64 20,34 20,33 20,37 9.008 3.149.301.600
1/3/2017 19,98 20,70 +5,02% 19,65 20,93 20,44 20,69 20,70 937 3.997.205.800
24/2/2017 19,62 19,71 -0,76% 19,53 20,04 19,75 19,70 19,71 6.957 2.542.163.200
23/2/2017 20,37 19,86 -1,19% 19,61 20,40 19,97 19,86 19,91 6.147 1.919.040.800
22/2/2017 19,82 20,10 +1,57% 19,56 20,43 20,14 20,05 20,10 7.357 5.145.888.900
21/2/2017 19,74 19,79 +0,41% 19,38 19,86 19,58 19,69 19,79 3.917 1.676.562.100
20/2/2017 19,92 19,71 -0,71% 19,71 19,92 19,81 19,71 19,74 1.327 475.529.300
17/2/2017 19,80 19,85 -0,50% 19,52 19,95 19,73 19,80 19,85 4.330 1.641.098.500
16/2/2017 19,90 19,95 -0,75% 19,76 20,28 19,96 19,86 19,95 5.650 2.209.407.900
15/2/2017 20,37 20,10 -0,40% 19,70 20,37 20,00 20,05 20,11 328 3.594.887.300
14/2/2017 20,58 20,18 -1,80% 19,84 20,58 20,08 20,18 20,19 5.538 2.274.112.900
13/2/2017 20,19 20,55 +3,27% 19,74 20,75 20,33 20,55 20,56 7.812 3.028.990.200
10/2/2017 19,88 19,90 -0,45% 19,60 19,97 19,80 19,86 19,90 4.550 1.706.484.400
9/2/2017 20,07 19,99 -0,05% 19,80 20,28 20,02 19,98 19,99 5.429 1.593.696.100
8/2/2017 19,66 20,00 +2,41% 19,37 20,22 19,91 19,96 20,00 9.195 3.626.142.300
7/2/2017 20,25 19,53 -2,15% 19,38 20,25 19,63 19,53 19,60 9.061 3.265.636.500
6/2/2017 20,35 19,96 -1,04% 19,81 20,78 20,16 19,96 20,03 6.210 2.129.885.100
3/2/2017 19,90 20,17 +1,92% 19,79 20,58 20,36 20,12 20,17 3.088 5.105.282.200
2/2/2017 19,90 19,79 -0,40% 19,68 20,38 19,97 19,79 19,81 8.952 3.177.601.400
1/2/2017 20,82 19,87 -3,59% 19,87 20,82 20,08 19,87 19,88 7.222 3.121.221.300
31/1/2017 20,31 20,61 +2,64% 20,05 20,85 20,59 20,58 20,71 4.885 1.912.781.300
30/1/2017 20,65 20,08 -2,76% 20,06 20,90 20,31 20,08 20,17 5.688 1.722.554.800
27/1/2017 20,58 20,65 -0,48% 20,50 21,12 20,67 20,62 20,65 4.388 1.517.472.900
26/1/2017 20,85 20,75 -0,24% 20,55 21,33 20,80 20,74 20,75 6.297 2.834.003.600
24/1/2017 20,81 20,80 -0,24% 20,34 20,88 20,55 20,75 20,80 4.162 2.085.830.400
23/1/2017 19,75 20,85 +5,57% 19,53 20,85 20,42 20,80 20,85 6.333 6.494.180.300
20/1/2017 19,29 19,75 +1,33% 19,19 20,11 19,67 19,73 19,75 9.396 3.293.418.000
19/1/2017 19,82 19,49 -1,17% 19,03 19,92 19,44 19,47 19,49 8.766 2.562.601.200
18/1/2017 19,95 19,72 -0,75% 19,70 20,10 19,94 19,72 19,85 8.023 2.975.879.400
17/1/2017 19,37 19,87 +2,00% 19,37 20,00 19,73 19,87 19,88 7.461 3.422.850.100
16/1/2017 19,30 19,48 +0,93% 18,90 19,70 19,33 19,48 19,49 7.070 2.171.017.600
13/1/2017 20,19 19,30 -3,88% 18,98 20,49 19,61 19,30 19,33 6.900 2.514.619.500
12/1/2017 20,43 20,08 +1,11% 20,02 20,68 20,30 20,05 20,08 6.858 12.775.347.700
11/1/2017 19,30 19,86 +3,33% 18,88 19,87 19,57 19,79 19,86 6.000 2.016.034.500
10/1/2017 19,92 19,22 -2,49% 19,21 19,92 19,30 19,22 19,31 4.406 2.634.371.400
9/1/2017 19,41 19,71 +1,13% 19,35 20,19 19,74 19,71 19,75 5.848 1.972.588.900
6/1/2017 19,55 19,49 -1,02% 19,05 19,59 19,29 19,32 19,49 7.960 2.222.152.000
5/1/2017 20,00 19,69 -0,61% 19,43 20,14 19,75 19,57 19,69 6.742 2.570.954.100
4/1/2017 19,40 19,81 +0,87% 19,40 20,11 19,79 19,66 19,81 5.457 1.743.140.100
3/1/2017 18,96 19,64 +4,36% 18,86 19,85 19,58 19,64 19,66 7.728 5.303.234.800
2/1/2017 19,13 18,82 -2,23% 18,72 19,18 18,91 18,82 18,93 2.864 968.505.700
29/12/2016 18,51 19,25 +3,16% 18,51 19,25 19,06 19,24 19,28 5.942 2.872.338.000
28/12/2016 18,74 18,66 +0,38% 18,39 18,84 18,64 18,66 18,70 3.287 1.282.320.300
27/12/2016 18,89 18,59 -1,54% 18,21 18,94 18,51 18,57 18,59 3.868 1.680.010.300
26/12/2016 18,43 18,88 +2,00% 18,43 18,88 18,67 18,85 18,88 1.128 333.565.200
23/12/2016 18,45 18,51 +0,38% 18,08 19,13 18,55 18,51 18,57 5.862 2.748.588.500
22/12/2016 18,07 18,44 +2,44% 17,63 18,44 18,06 18,33 18,44 7.719 3.016.983.900
21/12/2016 17,77 18,00 +2,39% 17,52 18,10 17,91 17,98 18,07 7.068 2.089.134.200
20/12/2016 17,75 17,58 -0,73% 17,35 17,99 17,61 17,58 17,75 6.993 2.499.601.700
19/12/2016 17,66 17,71 +1,49% 17,36 18,05 17,81 17,71 17,93 6.461 2.071.787.600
16/12/2016 17,90 17,45 -2,24% 17,33 18,06 17,52 17,45 17,47 6.023 2.375.403.900
15/12/2016 17,11 17,85 +4,94% 16,76 17,89 17,47 17,01 17,14 7.999 2.226.470.100
14/12/2016 18,02 17,01 -5,18% 17,01 18,02 17,41 17,01 17,14 6.950 2.300.824.100
13/12/2016 17,95 17,94 -0,50% 17,36 18,21 17,82 17,76 17,94 8.738 8.759.550.300
12/12/2016 17,77 18,03 -0,06% 17,50 18,34 17,99 18,03 18,05 6.089 2.021.412.500
9/12/2016 18,64 18,04 -2,28% 17,95 18,72 18,17 18,04 18,11 8.237 2.536.807.200
8/12/2016 17,61 18,46 +4,95% 17,61 18,58 18,34 18,46 18,52 9.827 3.501.220.900
7/12/2016 17,83 17,59 0,00% 17,26 18,27 17,54 17,59 17,81 9.230 9.170.186.300
6/12/2016 17,37 17,59 +0,57% 17,10 17,70 17,47 17,55 17,60 7.652 2.440.440.100
5/12/2016 17,94 17,49 -3,10% 17,39 18,35 17,86 17,49 17,54 7.010 1.881.386.000
2/12/2016 17,94 18,05 -1,04% 17,52 18,29 17,94 18,02 18,07 41 3.030.247.100
1/12/2016 18,07 18,24 -0,60% 17,67 18,41 18,07 18,23 18,24 6.015 4.516.036.200
30/11/2016 17,65 18,35 +5,52% 17,54 18,35 18,16 18,18 18,35 7.627 3.181.006.700
29/11/2016 17,80 17,39 -3,66% 17,32 17,99 17,63 17,39 17,42 9.550 3.149.727.800
28/11/2016 17,49 18,05 +3,74% 17,43 18,09 17,84 18,05 18,08 5.681 1.952.518.500
25/11/2016 17,40 17,40 -1,81% 17,31 17,73 17,44 17,40 17,42 3.218 1.064.447.300
24/11/2016 17,53 17,72 +2,49% 17,43 17,90 17,76 17,72 17,73 2.679 1.561.718.700
23/11/2016 18,27 17,29 -6,13% 17,24 18,45 17,48 17,29 17,30 9.032 3.819.780.300
22/11/2016 18,41 18,42 +1,54% 17,80 18,45 18,10 18,42 18,43 5.210 3.235.992.900
21/11/2016 18,30 18,14 -0,33% 17,85 18,47 18,17 18,14 18,17 6.668 2.547.181.800
18/11/2016 18,12 18,20 -0,38% 18,05 18,55 18,22 18,20 18,28 7.457 3.008.460.900
17/11/2016 18,34 18,27 +0,44% 18,00 18,44 18,17 18,27 18,28 7.359 2.252.767.100
16/11/2016 17,48 18,19 +5,39% 17,27 18,23 17,85 18,11 18,19 142 4.162.424.800
14/11/2016 16,92 17,26 -4,48% 16,82 17,46 17,16 17,26 17,30 8.436 2.190.399.800
11/11/2016 17,84 18,07 +0,39% 17,56 18,19 17,85 18,07 18,09 9.342 7.346.766.600
10/11/2016 19,60 18,00 -8,12% 17,85 19,72 18,37 17,97 18,00 2.792 5.936.273.300
9/11/2016 19,51 19,59 -2,97% 19,27 20,19 19,68 19,59 19,65 9.192 3.275.235.000
8/11/2016 21,10 20,19 -2,79% 19,53 21,20 19,94 20,15 20,19 2.794 6.016.491.700
7/11/2016 19,70 20,77 +5,49% 19,70 20,95 20,49 20,77 20,80 9.119 3.769.300.600
4/11/2016 19,24 19,69 +2,34% 19,12 20,18 19,76 19,54 19,70 8.141 2.845.177.300
3/11/2016 19,65 19,24 -2,09% 19,06 19,91 19,49 19,22 19,24 9.410 3.378.510.400
1/11/2016 20,42 19,65 -4,33% 19,11 20,62 19,61 19,65 19,70 1.945 4.995.629.400
31/10/2016 20,60 20,54 +0,05% 20,27 20,65 20,47 20,51 20,54 8.353 2.918.103.800
28/10/2016 20,41 20,53 +0,74% 19,97 20,60 20,23 20,53 20,55 6.310 2.124.292.100
27/10/2016 20,42 20,38 +0,34% 20,12 20,83 20,52 20,25 20,40 6.155 2.151.506.800
26/10/2016 20,13 20,31 +0,10% 19,90 20,52 20,28 20,31 20,49 6.041 2.277.860.600
25/10/2016 20,57 20,29 -1,93% 20,08 20,83 20,35 20,29 20,35 7.548 2.759.148.900
24/10/2016 21,30 20,69 -1,48% 20,55 21,30 20,81 20,65 20,69 7.226 2.891.839.400
21/10/2016 20,68 21,00 +0,67% 20,38 21,29 20,88 20,82 21,00 157 6.706.009.800
20/10/2016 20,00 20,86 +4,30% 19,68 21,04 20,60 20,86 20,98 76 5.301.038.600
19/10/2016 19,92 20,00 +1,01% 19,82 20,31 20,05 19,96 20,00 8.172 3.723.233.200
18/10/2016 20,02 19,80 -0,25% 19,25 20,02 19,63 19,68 19,81 3.838 4.633.957.000
17/10/2016 20,68 19,85 -4,11% 19,80 20,82 19,93 19,85 19,86 1.653 7.053.766.200
14/10/2016 20,40 20,70 +1,87% 20,23 20,94 20,69 20,60 20,70 7.734 3.504.123.700
13/10/2016 20,50 20,32 -0,29% 20,17 20,64 20,48 20,32 20,49 8.812 4.158.706.400
11/10/2016 20,54 20,38 -0,68% 20,23 20,90 20,46 20,36 20,38 6.876 2.652.455.400
10/10/2016 21,26 20,52 -2,29% 20,46 21,30 20,63 20,52 20,55 8.731 4.717.145.900
7/10/2016 20,56 21,00 +2,79% 20,29 21,00 20,72 20,86 21,00 9.627 4.397.719.300
6/10/2016 20,32 20,43 -0,39% 20,09 20,55 20,27 20,41 20,43 6.223 2.909.934.800
5/10/2016 19,83 20,51 +4,27% 19,69 20,84 20,46 20,51 20,54 1.580 5.172.152.500
4/10/2016 19,80 19,67 -1,55% 19,32 19,95 19,59 19,66 19,67 917 4.360.258.700
3/10/2016 19,04 19,98 +4,17% 18,96 19,98 19,56 19,95 19,98 9.123 5.500.109.500
30/9/2016 18,74 19,18 +2,90% 18,52 19,34 19,10 19,15 19,18 7.759 6.790.374.300
29/9/2016 19,39 18,64 -3,67% 18,41 19,39 18,81 18,57 18,64 137 4.896.242.800
28/9/2016 18,46 19,35 +4,82% 18,40 19,38 19,12 19,28 19,35 571 5.113.706.200
27/9/2016 19,01 18,46 -2,38% 18,40 19,14 18,83 18,46 18,50 7.282 10.363.117.500
26/9/2016 18,73 18,91 +1,01% 18,65 19,17 18,98 18,91 18,92 7.734 19.280.406.700
23/9/2016 19,90 18,72 -5,12% 18,72 19,92 19,11 18,70 18,72 5.230 3.136.479.400
22/9/2016 19,90 19,73 -0,10% 19,73 20,34 19,96 19,73 19,84 8.795 8.512.186.700
21/9/2016 20,12 19,75 -2,61% 19,39 20,37 19,71 19,73 19,80 667 3.610.645.200
20/9/2016 20,03 20,28 +2,01% 19,97 20,49 20,32 20,15 20,28 7.307 2.980.396.100
19/9/2016 19,54 19,88 +1,27% 19,54 20,23 20,09 19,88 19,99 9.213 14.770.256.300
16/9/2016 20,00 19,63 -2,73% 19,48 20,20 19,70 19,63 19,70 7.660 3.920.341.600
15/9/2016 20,38 20,18 -0,93% 20,18 20,46 20,29 20,18 20,24 5.637 6.704.669.000
14/9/2016 21,00 20,37 -2,54% 19,76 21,00 20,30 20,37 20,44 7.074 4.620.404.900
13/9/2016 21,51 20,90 -5,00% 20,52 21,85 20,99 20,88 20,90 7.514 5.289.254.900
12/9/2016 21,79 22,00 +0,78% 21,50 22,06 21,90 21,98 22,00 5.226 3.380.390.700
9/9/2016 21,70 21,83 -1,67% 21,63 22,27 21,98 21,83 21,95 7.705 3.377.717.500
8/9/2016 22,30 22,20 -0,94% 21,96 22,50 22,29 22,19 22,20 9.358 4.515.678.300
6/9/2016 22,75 22,41 -1,06% 22,21 22,92 22,43 22,35 22,41 4.553 2.413.013.900
5/9/2016 22,80 22,65 +0,40% 22,62 23,05 22,84 22,65 22,87 3.513 1.214.274.600
2/9/2016 22,50 22,56 +0,89% 22,03 22,82 22,46 22,56 22,79 5.216 2.358.580.400
1/9/2016 22,42 22,36 -1,41% 22,33 22,61 22,44 22,35 22,45 4.235 2.175.862.900
31/8/2016 22,84 22,68 +0,22% 22,16 22,84 22,57 22,51 22,68 6.277 2.862.517.400
30/8/2016 22,75 22,63 0,00% 22,32 22,77 22,52 22,53 22,63 4.485 1.813.149.600
29/8/2016 22,12 22,63 +3,19% 21,80 23,00 22,65 22,63 22,65 5.604 2.108.385.500
26/8/2016 21,84 21,93 -0,09% 21,80 22,78 22,25 21,92 22,05 6.227 2.054.991.900
25/8/2016 22,79 21,95 -3,09% 21,56 22,80 21,95 21,93 21,97 4.095 2.050.287.700
24/8/2016 22,02 22,65 +2,03% 21,83 23,13 22,76 22,65 22,72 6.185 2.241.097.700
23/8/2016 22,90 22,20 -3,14% 22,17 23,15 22,43 22,20 22,26 3.889 1.401.670.900
22/8/2016 22,80 22,92 +0,09% 22,69 23,03 22,90 22,76 22,92 4.851 2.096.270.700
19/8/2016 22,75 22,90 +0,44% 22,63 23,17 22,90 22,87 22,93 4.981 2.238.530.400
18/8/2016 23,20 22,80 -2,90% 22,67 23,26 22,98 22,79 22,89 8.461 5.391.409.600
17/8/2016 22,48 23,48 +4,36% 22,19 23,59 23,07 23,36 23,48 1.217 4.827.496.400
16/8/2016 21,59 22,50 +3,21% 21,59 22,55 22,16 22,44 22,50 9.745 3.978.493.900
15/8/2016 21,60 21,80 +0,97% 21,42 21,99 21,80 21,74 21,80 5.003 2.412.212.900
12/8/2016 21,48 21,59 +0,51% 21,18 21,59 21,46 21,54 21,59 3.599 1.818.475.100
11/8/2016 21,35 21,48 +0,51% 20,79 21,62 21,35 21,41 21,48 6.401 4.251.840.100
10/8/2016 21,03 21,37 +2,64% 21,03 21,40 21,26 21,32 21,37 4.653 2.513.867.100
9/8/2016 20,14 20,82 +3,27% 20,10 20,88 20,66 20,82 20,83 8.083 5.042.145.300
8/8/2016 20,79 20,16 -3,31% 20,16 20,79 20,39 20,16 20,20 5.508 3.477.176.000
5/8/2016 20,83 20,85 +0,10% 20,73 21,34 20,91 20,79 20,85 7.925 4.481.796.600
4/8/2016 21,45 20,83 -1,51% 20,73 21,45 21,04 20,82 20,83 5.000 2.504.257.800
3/8/2016 20,92 21,15 -0,89% 20,78 21,40 21,23 21,13 21,30 7.508 3.926.235.100
2/8/2016 21,42 21,34 -1,66% 20,76 21,90 21,21 21,16 21,34 9.515 4.365.293.300
1/8/2016 21,67 21,70 +0,93% 21,32 21,81 21,63 21,66 21,70 5.746 2.903.497.700
29/7/2016 20,73 21,50 +2,38% 20,73 21,52 21,21 21,37 21,50 8.483 4.504.246.100
28/7/2016 21,20 21,00 -1,41% 20,74 21,28 20,93 20,91 21,00 7.160 4.203.237.400
27/7/2016 21,94 21,30 -2,74% 21,17 21,99 21,37 21,28 21,30 555 5.682.076.400
26/7/2016 21,59 21,90 +0,78% 21,59 22,01 21,80 21,76 21,92 4.463 6.519.741.800
25/7/2016 21,13 21,73 +1,45% 20,96 21,86 21,50 21,68 21,73 6.140 3.060.012.700
22/7/2016 21,05 21,42 -0,97% 20,37 21,50 21,09 21,40 21,42 7.528 5.494.713.600
21/7/2016 21,30 21,63 +1,41% 21,20 22,34 21,89 21,60 21,69 9.586 9.859.293.200
20/7/2016 21,90 21,33 -2,60% 21,06 21,90 21,31 21,28 21,33 7.729 4.872.588.900
19/7/2016 21,56 21,90 +2,58% 21,56 22,78 21,99 21,85 21,90 393 6.405.809.700
18/7/2016 20,77 21,35 +3,44% 19,93 22,14 21,35 21,35 21,38 1.779 8.244.568.500
15/7/2016 20,22 20,64 +1,23% 19,73 20,64 20,42 20,57 20,64 9.492 4.260.216.500
14/7/2016 20,90 20,39 -1,07% 20,32 21,12 20,72 20,38 20,39 115 5.249.186.100
13/7/2016 20,12 20,61 +2,74% 19,78 20,77 20,30 20,61 20,65 8.645 3.953.467.800
12/7/2016 19,95 20,06 +1,52% 19,80 20,35 20,13 20,06 20,17 586 5.812.682.300
11/7/2016 19,47 19,76 +2,12% 19,47 19,88 19,69 19,65 19,76 8.893 4.680.589.600
8/7/2016 18,58 19,35 +5,33% 18,50 19,47 19,15 19,30 19,35 2.999 8.756.269.500
7/7/2016 18,00 18,37 +2,06% 17,77 18,64 18,32 18,35 18,45 4.812 4.821.547.900
6/7/2016 17,72 18,00 +1,64% 17,47 18,09 17,85 17,91 18,00 9.039 4.175.032.400
5/7/2016 18,19 17,71 -2,32% 17,60 18,46 17,98 17,71 17,77 776 4.495.042.400
4/7/2016 17,91 18,13 +1,51% 17,87 18,20 18,06 18,05 18,20 4.304 1.596.820.500
1/7/2016 18,49 17,86 -4,03% 17,86 18,69 18,21 17,86 17,96 8.653 4.411.289.400
30/6/2016 18,07 18,61 +2,99% 18,00 18,82 18,56 18,61 18,65 9.824 4.212.414.300
29/6/2016 18,25 18,07 -0,33% 18,07 18,49 18,17 18,05 18,07 6.874 3.717.222.600
28/6/2016 18,90 18,13 -2,53% 17,84 18,90 18,19 18,13 18,20 7.157 3.864.755.500
27/6/2016 18,23 18,60 +1,36% 18,07 18,77 18,51 18,51 18,55 6.507 2.498.503.500
24/6/2016 18,00 18,35 -2,60% 17,65 18,42 18,14 18,34 18,40 6.232 1.894.939.100
23/6/2016 18,59 18,84 +2,39% 18,17 18,84 18,57 18,72 18,84 7.350 2.569.488.900
22/6/2016 17,65 18,40 +4,25% 17,65 18,76 18,39 18,40 18,41 9.134 3.497.847.100
21/6/2016 18,20 17,65 -2,97% 17,65 18,78 18,09 17,65 17,75 1.380 4.123.416.400
20/6/2016 17,99 18,19 +2,08% 17,99 18,84 18,52 18,18 18,31 6.824 5.357.527.400
17/6/2016 18,15 17,82 -1,66% 17,71 18,77 17,97 17,82 17,84 6.517 2.645.784.000
16/6/2016 17,32 18,12 +4,38% 17,03 18,19 17,81 18,02 18,12 488 3.762.255.300
15/6/2016 16,63 17,36 +5,28% 16,51 17,52 17,16 17,33 17,36 7.866 3.393.319.400
14/6/2016 17,25 16,49 -4,41% 16,06 17,40 16,52 16,44 16,49 9.379 3.596.176.700
13/6/2016 16,75 17,25 +1,47% 16,60 17,26 17,07 17,21 17,25 4.745 1.821.324.100
10/6/2016 17,67 17,00 -3,95% 16,89 17,67 17,21 16,98 17,00 4.775 1.902.903.700
9/6/2016 17,91 17,70 -1,17% 17,32 17,94 17,62 17,67 17,70 4.879 1.530.179.500
8/6/2016 17,45 17,91 +2,99% 17,39 18,11 17,91 17,91 17,97 9.753 3.559.448.800
7/6/2016 16,80 17,39 +3,27% 16,60 17,46 17,22 17,35 17,39 2.163 3.657.120.500
6/6/2016 16,71 16,84 +2,12% 16,26 17,00 16,81 16,84 16,97 3.620 1.099.251.800
3/6/2016 16,40 16,49 +0,43% 16,30 16,98 16,72 16,40 16,49 4.784 2.856.639.200
2/6/2016 16,34 16,42 +0,49% 15,97 16,68 16,31 16,42 16,47 5.672 2.361.741.000
1/6/2016 15,18 16,34 +7,15% 15,15 16,36 15,86 16,23 16,34 7.191 3.058.377.500
31/5/2016 15,70 15,25 -3,17% 15,25 16,01 15,45 15,25 15,30 9.182 3.977.478.300
30/5/2016 15,15 15,75 +3,96% 15,02 15,91 15,66 15,71 15,75 5.571 1.664.486.000
27/5/2016 16,30 15,15 -7,06% 14,68 16,54 15,36 15,15 15,20 8.586 3.888.689.000
25/5/2016 16,25 16,30 +1,12% 16,25 16,97 16,76 16,28 16,30 8.263 10.704.304.000
24/5/2016 15,96 16,12 +1,58% 15,96 16,50 16,15 16,11 16,12 4.279 1.226.116.200
23/5/2016 16,13 15,87 -3,29% 15,84 16,80 16,16 15,87 15,92 5.890 2.003.658.400
20/5/2016 16,58 16,41 -2,09% 16,32 16,75 16,52 16,41 16,53 7.670 3.878.420.000
19/5/2016 15,88 16,76 +5,41% 15,59 16,82 16,34 16,66 16,76 785 4.295.199.900
18/5/2016 15,07 15,90 +4,13% 15,05 16,22 15,82 15,81 15,90 8.038 3.364.820.800
17/5/2016 15,37 15,27 +0,66% 14,95 15,42 15,24 15,27 15,33 6.963 2.213.091.500
16/5/2016 15,38 15,17 -2,44% 15,06 15,79 15,39 15,17 15,20 7.167 2.222.062.600
13/5/2016 15,91 15,55 -1,89% 15,34 15,91 15,55 15,55 15,68 7.347 2.068.624.200
12/5/2016 15,03 15,85 +5,67% 15,03 16,07 15,74 15,85 15,86 6.602 1.852.128.600
11/5/2016 15,88 15,00 -3,54% 14,94 15,88 15,16 15,00 15,11 3.582 4.643.384.500
10/5/2016 14,40 15,55 +9,12% 14,40 15,65 15,29 15,55 15,57 8.992 3.903.680.500
9/5/2016 13,61 14,25 +4,40% 13,45 14,35 13,95 14,18 14,25 4.824 1.729.306.700
6/5/2016 13,55 13,65 +0,37% 13,41 13,79 13,58 13,55 13,65 3.898 905.140.500
5/5/2016 14,00 13,60 -2,16% 13,45 14,40 13,73 13,59 13,62 5.211 1.372.799.300
4/5/2016 13,70 13,90 +1,46% 13,23 13,97 13,68 13,88 13,90 5.852 1.935.032.400
3/5/2016 13,82 13,70 -2,14% 13,41 13,95 13,62 13,67 13,72 6.719 1.912.180.300
2/5/2016 14,26 14,00 -6,04% 13,79 14,26 13,97 13,97 14,00 4.075 1.083.348.100
29/4/2016 15,02 14,90 -0,20% 14,56 15,05 14,85 14,90 14,94 7.767 2.986.873.100
28/4/2016 15,18 14,93 -0,99% 14,89 15,18 14,96 14,93 14,98 5.177 1.561.419.500
27/4/2016 15,20 15,08 +0,67% 14,87 15,29 15,07 15,08 15,10 6.579 2.387.456.600
26/4/2016 15,00 14,98 +1,56% 14,77 15,06 14,94 14,95 14,98 5.036 1.531.509.600
25/4/2016 14,90 14,75 -1,07% 14,63 15,20 14,85 14,74 14,75 4.122 1.015.031.200
22/4/2016 14,94 14,91 -3,18% 14,89 15,50 15,13 14,91 14,97 6.699 1.737.597.600
20/4/2016 15,26 15,40 +0,26% 15,03 15,48 15,29 15,37 15,40 5.862 2.176.519.700
19/4/2016 15,10 15,36 +2,40% 15,10 15,69 15,46 15,36 15,48 8.157 2.646.399.200
18/4/2016 15,48 15,00 -3,23% 14,87 15,62 15,17 14,89 15,00 7.006 2.355.869.100
15/4/2016 15,82 15,50 -0,96% 15,48 16,00 15,68 15,49 15,50 6.273 2.419.090.400
14/4/2016 15,90 15,65 -1,45% 15,48 16,04 15,73 15,62 15,68 9.448 3.200.971.400
13/4/2016 15,73 15,88 +1,93% 15,58 16,00 15,86 15,86 15,88 2.746 4.560.249.800
12/4/2016 16,36 15,58 -4,00% 15,00 16,50 15,63 15,53 15,58 9.914 4.039.289.700
11/4/2016 16,30 16,23 +0,31% 16,18 16,64 16,40 16,19 16,24 423 5.008.707.700
8/4/2016 15,93 16,18 +3,19% 15,92 16,41 16,18 16,18 16,25 322 5.501.952.800
7/4/2016 15,86 15,68 +0,58% 15,57 15,91 15,72 15,66 15,68 6.717 4.043.905.200
6/4/2016 15,45 15,59 -0,06% 15,45 16,10 15,76 15,55 15,59 1.039 7.675.873.100
5/4/2016 14,82 15,60 +3,59% 14,82 15,85 15,51 15,58 15,62 9.701 3.355.459.100
4/4/2016 15,29 15,06 -2,21% 14,91 15,64 15,23 15,05 15,06 590 3.032.279.500
1/4/2016 14,60 15,40 +3,56% 14,60 15,53 15,20 15,40 15,45 9.207 3.406.917.500
31/3/2016 14,49 14,87 +1,99% 14,22 14,90 14,77 14,77 14,87 1.230 3.816.108.200
30/3/2016 14,23 14,58 +4,37% 13,98 14,78 14,38 14,58 14,60 1.254 4.110.127.800
29/3/2016 13,89 13,97 +0,87% 13,66 14,20 13,94 13,88 13,97 6.299 1.494.648.600
28/3/2016 13,44 13,85 +3,67% 13,36 13,97 13,81 13,83 13,90 4.131 1.278.149.100
24/3/2016 13,51 13,36 -1,91% 13,17 13,78 13,33 13,34 13,36 5.250 1.522.570.400
23/3/2016 13,51 13,62 +0,07% 13,15 13,84 13,54 13,62 13,64 5.429 1.749.679.000
22/3/2016 13,40 13,61 +0,44% 13,26 13,82 13,65 13,61 13,65 7.291 1.836.037.000
21/3/2016 13,92 13,55 -1,95% 13,40 14,28 13,76 13,55 13,56 126 2.713.739.000
18/3/2016 13,79 13,82 +0,73% 13,40 13,95 13,80 13,82 13,85 6.698 3.729.445.000
17/3/2016 13,37 13,72 +3,16% 13,07 14,01 13,84 13,70 13,79 4.803 3.946.100.400
16/3/2016 12,54 13,30 +5,30% 12,38 13,30 13,06 13,18 13,30 7.634 2.903.946.700
15/3/2016 12,86 12,63 -3,29% 12,41 13,05 12,67 12,62 12,63 2.425 3.533.847.800
14/3/2016 13,78 13,06 -5,64% 13,06 13,85 13,32 13,06 13,07 665 2.693.991.700
11/3/2016 13,49 13,84 +3,28% 13,08 14,04 13,50 13,84 13,85 5.106 4.364.413.400
10/3/2016 14,86 13,40 -8,28% 13,16 15,04 13,81 13,40 13,43 8.254 7.283.611.700
9/3/2016 14,60 14,61 +0,90% 14,48 14,95 14,64 14,61 14,63 1.565 4.059.215.700
8/3/2016 14,86 14,48 -2,56% 14,14 14,94 14,51 14,47 14,48 8.484 5.417.802.800
7/3/2016 14,67 14,86 +2,84% 14,12 15,01 14,61 14,72 14,86 3.145 3.709.129.800
4/3/2016 13,99 14,45 +7,76% 13,80 15,37 14,64 14,44 14,45 3.985 8.608.278.100
3/3/2016 13,28 13,41 +1,67% 13,22 13,70 13,41 13,41 13,42 4.629 4.121.606.500
2/3/2016 13,08 13,19 +0,61% 12,95 13,28 13,11 13,07 13,19 8.057 2.345.655.900
1/3/2016 12,97 13,11 +1,79% 12,84 13,34 13,03 13,04 13,11 1.565 3.363.122.800
29/2/2016 13,00 12,88 +1,26% 12,73 13,00 12,86 12,87 12,88 9.885 3.278.527.100
26/2/2016 12,77 12,72 +0,47% 12,42 12,93 12,66 12,72 12,73 5.007 1.482.554.500
25/2/2016 12,76 12,66 -1,78% 12,35 12,99 12,71 12,66 12,67 5.034 1.511.206.300
24/2/2016 12,51 12,89 -0,08% 12,33 12,96 12,63 12,79 12,89 5.217 1.409.329.700
23/2/2016 12,75 12,90 +0,08% 12,71 13,02 12,88 12,88 12,90 8.100 3.748.990.400
22/2/2016 13,20 12,89 -0,85% 12,84 13,46 13,19 12,89 12,90 267 3.345.380.200
19/2/2016 12,70 13,00 +0,39% 12,67 13,24 13,03 12,99 13,00 7.420 1.839.026.700
18/2/2016 12,94 12,95 -0,38% 12,66 13,20 12,97 12,85 12,95 8.926 2.206.027.400
17/2/2016 13,10 13,00 +2,52% 12,60 13,29 12,92 12,90 13,00 4.531 4.106.096.100
16/2/2016 12,60 12,68 +0,79% 12,30 12,89 12,67 12,67 12,68 8.094 2.193.273.500
15/2/2016 12,48 12,58 +2,28% 12,37 12,82 12,61 12,54 12,59 3.793 821.711.900
12/2/2016 12,50 12,30 +0,33% 11,93 12,65 12,26 12,26 12,30 7.891 1.916.300.400
11/2/2016 12,40 12,26 -2,85% 12,15 12,76 12,44 12,24 12,26 142 3.262.997.800
10/2/2016 12,78 12,62 -1,41% 12,47 13,16 12,87 12,62 12,76 5.597 1.660.465.900
5/2/2016 12,83 12,80 -1,54% 12,78 13,48 13,10 12,80 12,85 7.624 1.772.637.900
4/2/2016 13,18 13,00 0,00% 12,87 13,41 13,17 13,00 13,05 650 2.342.301.800
3/2/2016 13,42 13,00 -2,62% 12,75 13,46 13,01 12,96 13,00 8.118 2.624.474.300
2/2/2016 13,85 13,35 -4,64% 13,35 14,15 13,76 13,35 13,36 9.023 2.333.706.800
1/2/2016 13,14 14,00 +3,78% 13,05 14,08 13,79 13,99 14,00 6.452 1.849.509.000
29/1/2016 12,64 13,49 +7,32% 12,60 13,66 13,27 13,44 13,49 8.888 3.298.102.200
28/1/2016 12,39 12,57 +1,86% 12,21 12,73 12,39 12,57 12,58 9.045 2.463.589.100
27/1/2016 12,60 12,34 -1,44% 12,31 12,67 12,50 12,34 12,46 8.420 2.163.023.000
26/1/2016 12,66 12,52 -1,80% 12,33 12,73 12,46 12,52 12,54 3.923 1.220.562.600
22/1/2016 12,80 12,75 +0,47% 12,65 12,88 12,77 12,68 12,75 6.016 1.973.076.700
21/1/2016 12,49 12,69 +1,60% 12,31 12,75 12,54 12,69 12,74 5.994 3.265.382.000
20/1/2016 12,40 12,49 -0,79% 12,22 12,60 12,38 12,35 12,49 1.291 4.968.312.300
19/1/2016 13,20 12,59 -3,15% 12,36 13,20 12,65 12,57 12,59 7.722 2.145.114.800
18/1/2016 13,95 13,00 -6,41% 13,00 13,95 13,12 13,00 13,01 8.202 2.450.026.200
15/1/2016 13,96 13,89 -0,71% 13,67 14,17 13,88 13,89 13,90 352 3.050.940.600
14/1/2016 14,05 13,99 -0,43% 13,87 14,20 14,00 13,99 14,00 7.887 4.230.452.100
13/1/2016 14,28 14,05 -0,99% 14,00 14,50 14,11 14,05 14,17 6.950 2.674.206.800
12/1/2016 14,15 14,19 +0,28% 14,00 14,61 14,21 14,04 14,19 2.619 3.659.544.100
11/1/2016 13,63 14,15 +3,51% 13,63 14,25 14,00 13,99 14,15 9.790 2.540.693.400
8/1/2016 13,88 13,67 -0,58% 13,61 13,88 13,66 13,67 13,68 5.828 2.798.406.500
7/1/2016 13,95 13,75 -2,14% 13,66 13,95 13,75 13,75 13,88 9.263 3.031.778.300
6/1/2016 13,96 14,05 -0,50% 13,96 14,44 14,13 14,05 14,08 8.845 2.520.126.400
5/1/2016 13,86 14,12 +2,69% 13,68 14,14 14,00 14,00 14,14 7.132 2.210.339.300
4/1/2016 14,06 13,75 -2,69% 13,51 14,10 13,78 13,70 13,76 7.047 2.489.297.900
30/12/2015 14,00 14,13 +0,57% 13,96 14,13 14,04 14,02 14,13 4.002 1.917.924.500
29/12/2015 13,95 14,05 +0,36% 13,95 14,20 14,01 14,00 14,05 2.888 1.617.158.200
28/12/2015 14,04 14,00 -0,21% 13,97 14,16 14,00 14,00 14,05 2.231 4.637.422.000
23/12/2015 14,30 14,03 +0,21% 13,91 14,35 13,99 14,00 14,03 6.510 1.529.958.300
22/12/2015 14,07 14,00 -0,07% 13,82 14,16 13,99 14,00 14,02 4.396 1.463.810.500
21/12/2015 13,84 14,01 +0,79% 13,68 14,13 13,97 14,01 14,04 536 2.582.153.300
18/12/2015 13,83 13,90 -1,42% 13,52 14,08 13,84 13,77 13,91 8.113 3.749.473.900
17/12/2015 14,34 14,10 -0,63% 13,85 14,51 14,23 14,10 14,19 9.351 4.825.190.400
16/12/2015 14,50 14,19 -5,40% 13,20 14,57 13,93 14,19 14,22 5.396 11.003.545.900
15/12/2015 15,05 15,00 -0,27% 14,67 15,25 14,92 14,99 15,04 7.798 2.732.255.300
14/12/2015 14,67 15,04 +2,10% 14,49 15,09 14,94 15,00 15,04 5.674 1.791.771.500
11/12/2015 15,03 14,73 -2,64% 14,62 15,53 14,90 14,73 14,77 9.075 2.894.636.900
10/12/2015 15,40 15,13 -1,24% 14,80 15,40 15,03 15,07 15,13 6.421 1.755.927.700
9/12/2015 15,10 15,32 +2,47% 15,00 15,71 15,31 15,32 15,36 625 2.741.620.800
8/12/2015 15,02 14,95 -0,47% 14,65 15,24 14,93 14,89 15,00 5.903 1.598.520.700
7/12/2015 15,11 15,02 +0,13% 14,95 15,79 15,28 15,02 15,10 8.698 2.786.529.000
4/12/2015 15,01 15,00 -0,66% 14,76 15,14 14,95 14,91 15,00 8.199 2.624.483.800
3/12/2015 15,00 15,10 +2,51% 14,97 15,25 15,09 15,07 15,20 3.052 6.250.432.000
2/12/2015 14,43 14,73 +1,59% 14,43 15,18 14,90 14,73 14,76 8.678 2.373.402.100
1/12/2015 14,77 14,50 -1,83% 14,47 15,01 14,67 14,48 14,50 7.805 3.081.931.300
30/11/2015 15,59 14,77 -6,22% 14,77 15,70 15,06 14,77 14,90 7.074 5.024.879.700
27/11/2015 15,93 15,75 -1,56% 15,62 16,16 15,90 15,64 15,75 6.768 1.843.263.800
26/11/2015 16,06 16,00 0,00% 15,73 16,21 16,02 16,00 16,07 6.434 2.335.826.100
25/11/2015 16,20 16,00 -6,16% 16,00 16,40 16,23 16,00 16,15 4.509 5.700.457.600
24/11/2015 17,27 17,05 -2,24% 17,05 17,54 17,22 17,05 17,19 8.378 2.879.229.300
23/11/2015 17,65 17,44 +1,04% 17,12 18,00 17,57 17,44 17,54 796 4.241.508.100
19/11/2015 17,49 17,26 +1,05% 17,19 17,75 17,43 17,26 17,39 8.415 2.803.408.600
18/11/2015 16,85 17,08 +1,36% 16,71 17,74 17,34 17,07 17,08 6.982 2.340.728.300
17/11/2015 16,82 16,85 +1,20% 16,47 16,99 16,78 16,83 16,85 7.262 2.167.047.700
16/11/2015 16,50 16,65 -0,30% 16,50 16,94 16,72 16,62 16,65 8.913 2.734.467.600
13/11/2015 16,40 16,70 +1,33% 16,18 16,88 16,65 16,69 16,70 7.437 4.344.211.700
12/11/2015 16,38 16,48 +1,29% 16,01 16,84 16,34 16,42 16,48 6.742 2.185.119.800
11/11/2015 15,55 16,27 +4,63% 15,55 16,30 16,12 16,18 16,27 7.515 2.333.985.800
10/11/2015 16,37 15,55 -5,07% 15,37 16,52 15,71 15,54 15,55 5.706 2.403.064.300
9/11/2015 16,41 16,38 -0,12% 15,90 16,57 16,27 16,28 16,38 174 3.669.411.100
6/11/2015 16,90 16,40 -2,96% 16,40 17,18 16,73 16,39 16,40 7.548 3.303.082.300
5/11/2015 16,06 16,90 +5,30% 16,06 16,90 16,49 16,87 16,90 7.502 6.353.856.500
4/11/2015 16,01 16,05 +0,94% 15,98 16,45 16,20 16,00 16,05 3.340 8.272.624.700
3/11/2015 16,20 15,90 -1,85% 15,82 16,37 15,98 15,90 16,04 1.323 6.819.100.800
30/10/2015 15,92 16,20 +1,69% 15,85 16,28 16,04 16,18 16,20 7.634 2.432.876.300
29/10/2015 15,80 15,93 +0,06% 15,66 16,28 16,07 15,93 16,00 8.385 3.651.210.800
28/10/2015 15,81 15,92 +0,63% 15,76 16,05 15,86 15,92 15,93 5.821 3.398.155.300
27/10/2015 15,80 15,82 +0,13% 15,79 16,47 15,98 15,82 15,85 5.599 2.433.500.500
26/10/2015 15,87 15,80 0,00% 15,66 16,35 15,98 15,80 15,85 6.107 3.099.373.800
23/10/2015 15,43 15,80 +3,27% 15,41 16,02 15,78 15,80 15,83 7.255 3.386.511.700
22/10/2015 15,93 15,30 -3,89% 15,05 16,44 15,53 15,30 15,37 8.484 3.131.859.100
21/10/2015 15,74 15,92 +1,08% 15,36 16,16 15,54 15,92 16,04 4.933 8.574.434.200
20/10/2015 15,73 15,75 -7,62% 15,18 16,34 15,75 15,72 15,75 6.749 2.677.694.800
19/10/2015 16,80 17,05 +1,79% 16,70 17,98 17,24 17,05 17,09 7.876 3.508.828.100
16/10/2015 16,66 16,75 +0,54% 16,47 16,95 16,67 16,74 16,75 7.554 3.097.819.200
15/10/2015 16,75 16,66 -0,48% 16,44 17,07 16,85 16,66 16,85 5.833 3.211.951.600
14/10/2015 16,43 16,74 +1,15% 16,40 17,31 16,85 16,74 16,89 2.549 5.251.167.600
13/10/2015 17,46 16,55 -4,56% 16,26 17,61 16,57 16,49 16,55 7.687 2.749.434.500
9/10/2015 17,15 17,34 +2,73% 16,72 17,49 17,16 17,29 17,34 6.146 2.329.857.600
8/10/2015 16,63 16,88 +1,75% 16,42 17,12 16,72 16,88 16,90 7.444 2.480.026.100
7/10/2015 16,70 16,59 -0,66% 16,20 17,15 16,71 16,59 16,71 8.950 3.129.504.500
6/10/2015 15,90 16,70 +4,24% 15,90 17,03 16,60 16,60 16,71 7.674 2.451.175.700
5/10/2015 15,73 16,02 +3,49% 15,62 16,21 15,99 16,01 16,08 6.198 2.352.307.700
2/10/2015 14,89 15,48 +4,59% 14,68 15,66 15,22 15,48 15,59 499 3.183.619.400
1/10/2015 14,94 14,80 -0,27% 14,52 14,95 14,75 14,80 14,85 6.086 1.688.983.200
30/9/2015 14,83 14,84 +1,64% 14,60 15,03 14,82 14,69 14,84 1.377 4.231.013.400
29/9/2015 14,70 14,60 -0,68% 14,60 14,90 14,73 14,60 14,64 8.614 2.204.686.300
28/9/2015 15,15 14,70 -3,67% 14,70 15,16 14,77 14,68 14,70 9.095 2.681.736.800
25/9/2015 15,43 15,26 -0,91% 15,12 15,58 15,25 15,24 15,26 7.102 2.017.319.400
24/9/2015 15,31 15,40 -0,45% 15,12 15,72 15,27 15,39 15,43 623 4.225.653.600
23/9/2015 16,06 15,47 -4,21% 15,46 16,31 15,73 15,47 15,49 8.939 2.798.067.900
22/9/2015 16,73 16,15 -4,44% 15,81 16,75 16,08 16,09 16,15 8.412 3.015.779.200
21/9/2015 16,66 16,90 +0,72% 16,59 17,10 16,88 16,90 16,91 5.117 1.421.845.700
18/9/2015 17,51 16,78 -4,77% 16,60 17,64 17,08 16,78 16,81 6.970 2.566.906.400
17/9/2015 17,08 17,62 +2,14% 16,79 17,90 17,49 17,55 17,62 5.481 2.232.248.400
16/9/2015 16,60 17,25 +3,92% 16,60 17,37 17,12 17,17 17,25 9.398 3.084.032.100
15/9/2015 17,67 16,60 -6,69% 16,16 17,70 16,57 16,60 16,61 9.931 4.021.351.000
14/9/2015 16,80 17,79 +6,40% 16,72 17,80 17,39 17,74 17,79 5.461 1.934.825.900
11/9/2015 17,01 16,72 -2,28% 16,52 17,06 16,77 16,72 16,82 6.213 1.919.812.600
10/9/2015 16,45 17,11 +0,94% 16,18 17,11 16,47 16,86 17,11 1.605 6.391.633.700
9/9/2015 16,52 16,95 +3,23% 16,36 17,08 16,86 16,90 16,95 8.004 2.979.581.600
8/9/2015 17,36 16,42 -3,64% 16,07 17,48 16,40 16,42 16,50 1.136 3.784.912.500
4/9/2015 16,35 17,04 +2,59% 16,35 17,25 16,94 17,03 17,04 7.379 3.320.432.500
3/9/2015 16,28 16,61 +2,03% 16,25 16,78 16,51 16,50 16,61 1.778 7.678.992.300
2/9/2015 16,86 16,28 -3,61% 16,28 17,18 16,54 16,28 16,41 1.168 4.977.916.200
1/9/2015 16,75 16,89 -1,05% 16,52 17,14 16,86 16,88 16,89 1.450 4.876.474.500
31/8/2015 17,51 17,07 -2,74% 16,90 17,54 17,06 16,98 17,07 9.172 5.005.588.300
28/8/2015 17,90 17,55 -2,45% 17,32 17,97 17,71 17,55 17,68 6.318 10.054.280.500
27/8/2015 18,04 17,99 +0,45% 17,68 18,17 17,96 17,92 17,99 9.192 4.465.895.300
26/8/2015 17,94 17,91 -1,00% 17,60 18,10 17,93 17,91 17,94 7.773 3.216.108.600
25/8/2015 18,05 18,09 +3,37% 17,80 18,36 17,99 17,98 18,09 1.106 4.520.250.700
24/8/2015 17,69 17,50 -6,72% 17,14 18,03 17,58 17,50 17,65 2.774 6.970.207.700
21/8/2015 19,08 18,76 -2,34% 18,52 19,13 18,71 18,70 18,77 6.212 2.858.132.100
20/8/2015 18,57 19,21 +1,53% 18,35 19,52 19,01 19,21 19,25 8.962 3.865.898.500
19/8/2015 19,12 18,92 -1,71% 18,50 19,23 18,72 18,76 18,92 156 5.005.815.600
18/8/2015 19,77 19,25 -3,27% 19,13 20,04 19,52 19,25 19,37 9.037 6.233.811.800
17/8/2015 19,21 19,90 +2,05% 19,20 20,04 19,83 19,84 19,90 3.439 1.403.890.800
14/8/2015 20,20 19,50 -2,50% 19,36 20,80 20,11 19,50 19,52 327 4.847.867.400
13/8/2015 19,03 20,00 +6,61% 19,03 20,08 19,62 20,00 20,02 6.763 3.055.443.400
12/8/2015 18,92 18,76 -0,74% 18,76 19,24 18,98 18,76 18,85 2.353 4.494.619.900
11/8/2015 18,88 18,90 -0,89% 18,72 19,29 19,00 18,90 18,97 8.566 3.027.080.400
10/8/2015 18,76 19,07 +1,65% 18,69 19,45 19,18 19,07 19,22 8.565 5.216.013.400
7/8/2015 19,16 18,76 -2,80% 18,70 19,16 18,88 18,75 18,79 9.777 4.218.996.500
6/8/2015 19,89 19,30 -3,69% 19,04 19,89 19,55 19,30 19,32 199 4.119.922.800
5/8/2015 20,62 20,04 -1,81% 19,90 20,62 20,12 20,04 20,18 4.888 2.223.787.400
4/8/2015 20,76 20,41 -1,11% 20,24 20,78 20,46 20,41 20,43 5.813 2.716.887.700
3/8/2015 20,28 20,64 +1,43% 20,15 20,75 20,42 20,64 20,65 7.128 3.065.487.200
31/7/2015 20,04 20,35 +1,60% 19,87 20,59 20,22 20,13 20,35 6.399 3.226.025.700
30/7/2015 20,28 20,03 -0,55% 19,50 20,28 19,91 20,03 20,04 6.519 2.672.778.700
29/7/2015 19,61 20,14 +1,87% 19,30 20,14 19,74 19,92 20,14 7.474 3.359.099.800
28/7/2015 19,60 19,77 +1,96% 19,20 20,01 19,72 19,77 19,82 3.323 5.271.833.600
27/7/2015 19,90 19,39 -2,81% 19,20 20,10 19,54 19,39 19,49 3.739 6.979.232.900
24/7/2015 20,70 19,95 -3,67% 19,88 20,77 20,13 19,95 20,00 9.667 4.215.660.500
23/7/2015 21,61 20,71 -4,83% 20,15 21,63 20,79 20,71 20,79 1.514 5.288.051.300
22/7/2015 21,85 21,76 -1,09% 21,70 22,06 21,92 21,76 21,89 6.797 6.230.177.200
21/7/2015 22,07 22,00 +0,69% 21,74 22,20 21,96 22,00 22,02 7.929 3.020.341.400
20/7/2015 21,17 21,85 +2,44% 20,95 22,09 21,86 21,81 21,85 5.330 2.611.909.600

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.