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

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

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

Tempo Gráfico: 10 Anos

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
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
17/7/2015 22,44 21,33 -4,73% 21,33 22,50 21,63 21,33 21,44 7.882 3.363.756.600
16/7/2015 22,41 22,39 +0,40% 21,95 22,50 22,22 22,21 22,39 5.081 2.320.415.000
15/7/2015 22,43 22,30 -0,09% 21,79 22,50 22,20 22,30 22,32 5.637 4.378.916.500
14/7/2015 21,75 22,32 +2,62% 21,75 22,32 22,05 22,18 22,32 3.507 1.491.850.300
13/7/2015 21,83 21,75 -1,14% 21,62 22,13 21,80 21,75 21,76 6.775 2.952.034.100
10/7/2015 21,71 22,00 +1,90% 21,49 22,14 21,78 22,00 22,02 2.387 4.863.531.200
8/7/2015 21,70 21,59 -1,19% 21,43 21,96 21,64 21,59 21,60 7.701 4.044.804.300
7/7/2015 22,13 21,85 -1,80% 21,73 22,17 21,91 21,84 21,90 2.060 5.308.539.900
6/7/2015 21,55 22,25 +3,49% 21,49 22,41 21,97 22,25 22,29 1.303 6.893.712.100
3/7/2015 21,03 21,50 +1,18% 21,02 21,70 21,37 21,50 21,52 6.133 3.281.965.900
2/7/2015 20,65 21,25 +3,61% 20,36 21,38 21,02 21,22 21,25 811 7.035.299.300
1/7/2015 19,71 20,51 +4,06% 19,40 20,63 20,17 20,51 20,52 2.861 6.144.081.800
30/6/2015 19,30 19,71 +2,12% 19,25 19,71 19,52 19,55 19,71 8.498 6.094.960.900
29/6/2015 19,34 19,30 -0,72% 19,13 19,36 19,22 19,22 19,33 4.978 2.764.480.800
26/6/2015 19,30 19,44 +1,25% 19,20 19,53 19,40 19,42 19,47 6.107 4.831.281.200
25/6/2015 19,55 19,20 -2,04% 19,06 19,59 19,24 19,20 19,22 6.178 6.072.504.000
24/6/2015 19,61 19,60 -0,05% 19,47 19,85 19,61 19,58 19,60 5.489 4.396.276.700
23/6/2015 20,08 19,61 -1,65% 19,37 20,12 19,79 19,59 19,61 4.699 3.019.316.800
22/6/2015 19,90 19,94 +0,96% 19,65 20,14 19,87 19,89 19,94 5.695 3.703.326.000
19/6/2015 19,49 19,75 +1,28% 19,49 19,95 19,76 19,75 19,85 6.042 2.660.320.000
18/6/2015 20,00 19,50 -2,21% 19,39 20,18 19,64 19,50 19,58 1.919 9.187.216.400
17/6/2015 20,73 19,94 -4,13% 19,87 20,87 20,14 19,94 19,98 2.072 6.708.070.400
16/6/2015 21,11 20,80 -1,38% 20,73 21,27 21,03 20,80 20,89 8.788 4.762.364.100
15/6/2015 20,95 21,09 +0,19% 20,87 21,31 21,11 21,08 21,09 6.264 2.752.688.500
12/6/2015 20,70 21,05 +1,45% 20,52 21,26 20,96 21,05 21,11 9.084 3.798.563.400
11/6/2015 21,11 20,75 -1,19% 20,70 21,32 20,86 20,75 20,78 8.567 6.136.793.000
10/6/2015 21,24 21,00 -0,43% 20,90 21,30 21,11 21,00 21,10 6.652 3.613.146.200
9/6/2015 21,60 21,09 -2,00% 21,09 21,60 21,19 21,09 21,18 4.174 2.452.266.800
8/6/2015 21,82 21,52 -0,69% 21,34 21,82 21,49 21,45 21,52 8.314 4.111.241.600
5/6/2015 21,10 21,67 +1,26% 20,69 21,67 21,49 21,66 21,67 6.247 3.258.931.200
3/6/2015 21,82 21,40 -1,56% 21,20 21,82 21,42 21,40 21,43 8.522 4.677.041.700
2/6/2015 21,76 21,74 +1,12% 21,31 21,82 21,56 21,61 21,74 9.019 8.320.173.800
1/6/2015 21,30 21,50 +13,16% 21,06 22,23 21,69 21,50 21,52 4.266 13.911.755.400
29/5/2015 23,49 19,00 -19,66% 17,50 23,93 19,52 18,90 19,00 1.621 22.412.069.000
28/5/2015 22,93 23,65 +2,60% 22,66 23,65 23,28 23,60 23,65 5.810 2.371.041.700
27/5/2015 23,02 23,05 +0,66% 22,78 23,27 23,00 23,05 23,23 7.529 4.906.352.900
26/5/2015 23,50 22,90 -2,55% 22,81 23,60 23,17 22,90 22,96 6.748 3.725.396.700
25/5/2015 23,61 23,50 -0,80% 23,41 23,96 23,51 23,50 23,67 5.328 21.686.118.600
22/5/2015 24,03 23,69 -1,21% 23,40 24,45 23,72 23,59 23,69 9.116 3.796.007.700
21/5/2015 24,05 23,98 -1,11% 23,70 24,45 24,05 23,98 24,10 5.036 2.576.325.200
20/5/2015 24,01 24,25 +0,33% 23,88 24,63 24,11 24,25 24,29 6.573 8.281.148.000
19/5/2015 24,10 24,17 +0,33% 23,79 24,47 24,16 24,17 24,34 7.040 3.850.556.300
18/5/2015 25,05 24,09 -3,52% 23,84 25,05 24,25 24,09 24,10 9.430 4.867.907.800
15/5/2015 25,00 24,97 -2,08% 24,20 25,40 24,84 24,97 25,01 1.103 9.461.384.300
14/5/2015 24,89 25,50 +2,00% 24,89 25,50 25,17 25,50 25,52 9.907 7.008.555.400
13/5/2015 24,60 25,00 +1,21% 24,34 25,08 24,87 24,89 25,00 261 5.735.624.300
12/5/2015 24,14 24,70 +2,32% 23,65 24,97 24,52 24,70 24,71 1.671 6.658.717.700
11/5/2015 24,90 24,14 -2,39% 24,00 24,92 24,28 24,14 24,33 7.935 5.091.532.300
8/5/2015 23,66 24,73 +5,23% 23,62 24,92 24,44 24,61 24,73 9.513 6.254.068.500
7/5/2015 23,80 23,50 -1,26% 23,15 23,80 23,38 23,49 23,50 7.403 2.815.470.000
6/5/2015 24,32 23,80 -2,62% 23,10 24,39 23,60 23,80 23,82 4.307 6.502.149.700
5/5/2015 24,31 24,44 +0,58% 24,00 24,48 24,27 24,41 24,44 7.779 3.152.970.200
4/5/2015 24,54 24,30 -2,02% 23,96 24,54 24,22 24,17 24,30 1.985 6.850.188.300
30/4/2015 24,39 24,80 +1,60% 23,96 24,80 24,36 24,78 24,80 8.698 6.425.182.800
29/4/2015 24,56 24,41 -1,41% 24,01 24,60 24,28 24,40 24,41 8.791 4.261.357.000
28/4/2015 25,15 24,76 -1,51% 24,14 25,27 24,60 24,74 24,76 2.293 5.859.976.800
27/4/2015 24,45 25,14 +2,82% 24,44 25,20 24,95 25,00 25,14 9.049 5.290.916.700
24/4/2015 24,47 24,45 +0,41% 24,02 24,54 24,32 24,40 24,45 7.755 7.281.691.500
23/4/2015 24,25 24,35 +0,45% 23,70 24,35 24,06 24,10 24,35 4.944 3.482.957.500
22/4/2015 23,74 24,24 +2,62% 23,74 24,75 24,27 24,24 24,32 285 6.894.839.000
20/4/2015 23,65 23,62 -0,13% 23,40 23,91 23,57 23,50 23,62 9.314 4.574.283.700
17/4/2015 23,71 23,65 -1,09% 23,34 23,99 23,63 23,65 23,66 5.641 3.047.562.900
16/4/2015 23,70 23,91 +0,38% 23,49 24,27 23,93 23,75 23,91 191 4.236.567.600
15/4/2015 22,99 23,82 +3,61% 22,93 24,09 23,76 23,75 23,83 525 5.026.932.100
14/4/2015 22,99 22,99 +0,83% 22,55 23,24 22,96 22,94 23,00 594 12.172.962.600
13/4/2015 22,84 22,80 -0,22% 22,66 23,33 22,87 22,80 22,89 1.223 7.169.238.200
10/4/2015 22,98 22,85 -0,78% 22,71 23,32 22,98 22,85 22,88 3.796 7.848.634.300
9/4/2015 22,80 23,03 +0,30% 22,74 23,49 23,06 23,03 23,05 6.156 9.015.869.600
8/4/2015 23,54 22,96 -1,08% 22,60 23,60 22,93 22,96 22,97 6.592 7.662.875.400
7/4/2015 23,94 23,21 -3,01% 23,15 23,94 23,39 23,21 23,30 8.892 5.776.965.600
6/4/2015 23,57 23,93 +1,83% 23,57 24,24 23,97 23,90 23,93 5.905 2.751.199.100
2/4/2015 23,31 23,50 +2,17% 23,11 23,68 23,36 23,50 23,52 21 4.201.951.900
1/4/2015 22,90 23,00 +0,88% 22,81 23,90 23,33 23,00 23,17 1.085 6.338.436.700
31/3/2015 22,81 22,80 -0,65% 22,80 23,10 22,92 22,79 22,80 3.184 6.346.900.600
30/3/2015 23,51 22,95 -2,34% 22,69 23,64 23,07 22,94 22,95 1.218 6.974.060.300
27/3/2015 23,90 23,50 -2,89% 22,92 24,03 23,51 23,50 23,52 644 7.154.043.000
26/3/2015 24,68 24,20 -2,02% 23,57 24,68 24,12 24,00 24,20 7.359 6.145.252.000
25/3/2015 25,02 24,70 -0,60% 24,24 25,35 24,72 24,60 24,70 7.395 3.271.562.600
24/3/2015 25,67 24,85 -2,82% 24,60 25,69 25,07 24,85 24,93 9.880 5.097.935.300
23/3/2015 25,04 25,57 +1,87% 24,94 25,69 25,28 25,48 25,57 6.372 3.726.363.000
20/3/2015 24,80 25,10 +2,45% 24,51 25,36 24,92 24,86 25,10 7.891 5.070.686.200
19/3/2015 24,97 24,50 -1,61% 24,11 25,12 24,42 24,50 24,61 4.839 2.785.249.300
18/3/2015 24,50 24,90 +1,22% 24,41 24,90 24,68 24,90 24,96 5.596 3.164.664.700
17/3/2015 23,80 24,60 +3,36% 23,68 24,77 24,36 24,58 24,60 9.134 6.031.689.500
16/3/2015 23,30 23,80 +2,01% 23,30 23,80 23,60 23,67 23,83 8.710 3.872.718.100
13/3/2015 23,23 23,33 -2,10% 23,23 23,74 23,40 23,33 23,51 7.348 3.363.103.400
12/3/2015 24,00 23,83 +0,80% 23,41 24,08 23,68 23,70 23,83 9.889 4.693.001.400
11/3/2015 23,55 23,64 -1,29% 23,39 24,33 23,61 23,63 23,64 632 6.782.038.300
10/3/2015 23,41 23,95 -0,66% 23,41 24,28 24,02 23,94 23,95 9.385 5.291.753.900
9/3/2015 25,00 24,11 -3,56% 23,82 25,00 24,13 24,10 24,11 7.305 4.503.766.200
6/3/2015 25,56 25,00 -2,31% 24,44 25,56 24,89 24,86 25,00 6.404 4.368.136.300
5/3/2015 25,48 25,59 +0,95% 25,05 25,99 25,42 25,40 25,59 6.670 2.947.898.600
4/3/2015 25,12 25,35 -1,17% 25,00 25,58 25,35 25,33 25,35 8.636 4.505.564.800
3/3/2015 25,54 25,65 +0,20% 25,51 25,83 25,65 25,65 25,79 7.708 5.922.226.600
2/3/2015 25,79 25,60 -1,54% 25,34 26,08 25,61 25,52 25,60 9.116 6.614.535.900
27/2/2015 25,59 26,00 +1,96% 25,09 26,19 25,85 25,78 26,00 9.586 7.787.221.100
26/2/2015 25,37 25,50 +0,43% 25,22 26,05 25,66 25,50 25,58 8.414 9.927.748.800
25/2/2015 24,40 25,39 +3,21% 24,08 25,39 24,90 25,14 25,39 5.864 5.382.859.400
24/2/2015 24,49 24,60 +1,40% 24,01 24,69 24,48 24,34 24,60 6.405 4.095.453.900
23/2/2015 23,99 24,26 +0,71% 23,86 24,64 24,27 24,26 24,33 7.348 3.311.143.600
20/2/2015 23,84 24,09 +0,71% 23,84 24,30 24,21 24,09 24,23 4.725 2.276.444.300
19/2/2015 25,05 23,92 -4,51% 23,90 25,05 24,36 23,92 23,97 6.563 4.454.051.900
18/2/2015 23,51 25,05 +7,14% 23,24 25,17 24,52 24,90 25,08 2.250 6.538.886.700
13/2/2015 23,15 23,38 +0,78% 22,80 23,52 23,15 23,22 23,38 7.775 4.073.596.100
12/2/2015 24,25 23,20 -1,74% 23,00 24,25 23,51 23,10 23,20 439 6.377.095.800
11/2/2015 23,10 23,61 +1,37% 22,73 23,61 23,16 23,40 23,61 437 4.462.823.400
10/2/2015 22,20 23,29 +4,67% 22,11 23,59 23,19 23,25 23,29 3.008 8.362.693.100
9/2/2015 23,41 22,25 -4,59% 21,30 23,98 22,08 22,25 22,27 851 20.930.226.200
6/2/2015 24,93 23,32 -7,28% 23,09 25,30 24,12 23,32 23,44 9.365 22.407.536.800
5/2/2015 26,36 25,15 -4,73% 23,73 26,55 24,35 25,15 25,17 2.049 41.752.263.000
4/2/2015 26,98 26,40 -2,19% 26,26 27,10 26,45 26,36 26,50 2.164 5.756.228.000
3/2/2015 27,00 26,99 +0,71% 26,65 27,32 27,02 26,94 26,99 7.956 5.906.962.600
2/2/2015 26,52 26,80 +0,94% 26,50 26,98 26,80 26,75 26,80 8.124 3.963.976.400
30/1/2015 26,28 26,55 +0,19% 26,16 26,61 26,41 26,43 26,55 8.555 5.388.250.400
29/1/2015 26,75 26,50 -1,05% 26,28 27,04 26,67 26,50 26,69 7.040 4.366.634.000
28/1/2015 26,84 26,78 -1,03% 26,48 26,96 26,78 26,78 26,84 5.934 5.123.948.200
27/1/2015 26,33 27,06 +2,50% 26,12 27,06 26,67 26,81 27,06 5.692 2.931.209.700
26/1/2015 26,70 26,40 -2,08% 26,26 26,74 26,47 26,33 26,40 4.402 2.850.284.300
23/1/2015 26,45 26,96 +1,51% 26,32 26,98 26,61 26,50 26,96 7.379 5.965.526.300
22/1/2015 27,20 26,56 -1,67% 26,41 27,28 26,59 26,56 26,58 7.603 5.165.490.800

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.