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

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

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

Tempo Gráfico: 10 Anos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

RADL3 - RAIADROGASIL - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/9/2025 17,50 17,35 -0,46% 17,15 17,95 17,43 17,34 17,35 19.803 15.037.184.000
4/9/2025 17,03 17,43 +2,17% 17,01 17,44 17,28 17,39 17,44 12.220 8.705.146.300
3/9/2025 17,30 17,06 -1,90% 16,88 17,32 17,05 17,06 17,07 21.268 15.335.811.200
2/9/2025 17,24 17,39 -1,47% 17,16 17,80 17,51 17,38 17,40 41.775 44.561.313.800
1/9/2025 17,50 17,65 +0,57% 16,85 17,66 17,27 17,55 17,65 33.396 33.508.704.100
29/8/2025 18,74 17,55 -6,90% 17,55 19,16 18,33 17,55 17,56 28.788 30.005.651.900
28/8/2025 18,70 18,85 +1,24% 18,43 18,98 18,78 18,80 18,86 16.069 12.419.828.300
27/8/2025 18,29 18,62 +2,87% 18,18 18,62 18,44 18,61 18,63 24.856 22.123.023.800
26/8/2025 18,09 18,10 -0,06% 17,80 18,36 18,09 18,10 18,11 13.795 17.975.726.300
25/8/2025 18,76 18,11 -3,00% 18,11 18,86 18,23 18,10 18,11 21.179 14.030.316.700
22/8/2025 18,28 18,67 +2,25% 18,03 18,92 18,56 18,67 18,70 25.041 15.914.400.200
21/8/2025 17,80 18,26 +2,01% 17,80 18,38 18,19 18,25 18,26 40.962 27.538.410.200
20/8/2025 17,45 17,90 +3,17% 17,35 18,00 17,78 17,87 17,90 43.031 22.055.719.300
19/8/2025 17,30 17,35 -0,57% 17,07 17,51 17,33 17,32 17,37 22.873 19.046.112.000
18/8/2025 17,51 17,45 -0,11% 17,40 17,75 17,53 17,42 17,48 13.736 6.768.758.400
15/8/2025 17,69 17,47 -0,63% 17,14 17,88 17,43 17,46 17,47 18.804 13.395.946.700
14/8/2025 17,32 17,58 +0,34% 17,23 17,71 17,59 17,53 17,58 18.208 11.302.398.300
13/8/2025 17,59 17,52 -0,40% 17,46 17,71 17,58 17,51 17,55 26.406 22.570.592.700
12/8/2025 17,59 17,59 +1,21% 17,45 17,73 17,59 17,58 17,60 14.616 13.690.415.700
11/8/2025 17,48 17,38 -1,53% 17,26 17,82 17,45 17,38 17,40 20.970 16.613.883.600
8/8/2025 17,39 17,65 +0,28% 17,28 17,81 17,56 17,64 17,66 25.934 26.335.372.800
7/8/2025 17,61 17,60 -1,12% 17,27 17,98 17,57 17,51 17,60 51.973 51.607.983.600
6/8/2025 16,50 17,80 +18,67% 16,50 18,07 17,27 17,79 17,80 61.735 89.990.259.200
5/8/2025 15,01 15,00 +0,87% 14,61 15,23 14,97 15,00 15,02 28.563 24.831.122.000
4/8/2025 14,00 14,87 +8,54% 13,88 14,95 14,64 14,86 14,87 25.503 23.836.125.500
1/8/2025 13,57 13,70 +1,71% 13,52 13,75 13,64 13,70 13,72 13.646 8.998.445.000
31/7/2025 13,41 13,47 -0,59% 13,07 13,58 13,40 13,46 13,50 12.596 10.680.287.700
30/7/2025 13,83 13,55 -2,17% 13,37 13,95 13,56 13,54 13,58 16.132 11.230.852.000
29/7/2025 13,75 13,85 +0,44% 13,71 13,95 13,85 13,85 13,86 9.871 6.078.866.400
28/7/2025 14,04 13,79 -1,78% 13,69 14,20 13,85 13,77 13,80 9.524 4.543.166.900
25/7/2025 14,33 14,04 -1,34% 13,95 14,38 14,08 14,04 14,06 14.319 6.486.195.200
24/7/2025 14,13 14,23 +0,42% 14,02 14,30 14,21 14,22 14,23 13.699 10.428.275.800
23/7/2025 14,00 14,17 +0,93% 13,85 14,26 14,09 14,16 14,18 13.177 8.992.943.500
22/7/2025 13,95 14,04 +0,21% 13,86 14,32 14,12 14,01 14,05 15.827 12.157.834.900
21/7/2025 13,70 14,01 +3,55% 13,61 14,08 13,91 14,00 14,01 15.271 12.475.180.300
18/7/2025 13,80 13,53 -3,43% 13,53 13,94 13,66 13,52 13,60 12.309 12.189.064.400
17/7/2025 13,80 14,01 +1,52% 13,58 14,11 13,96 14,00 14,07 20.189 15.641.531.000
16/7/2025 13,43 13,80 +3,29% 13,23 13,85 13,56 13,78 13,82 21.378 12.443.816.500
15/7/2025 13,64 13,36 -1,98% 13,36 13,78 13,45 13,35 13,37 15.349 9.439.905.600
14/7/2025 13,74 13,63 -1,02% 13,52 13,95 13,67 13,60 13,63 12.762 8.453.737.300
11/7/2025 13,94 13,77 -1,22% 13,64 13,94 13,77 13,73 13,77 12.683 13.105.225.800
10/7/2025 13,69 13,94 +0,94% 13,50 14,15 13,77 13,94 14,00 24.884 30.759.528.100
9/7/2025 14,20 13,81 -2,75% 13,65 14,45 14,02 13,80 13,81 27.118 23.264.017.900
8/7/2025 15,05 14,20 -3,79% 13,98 15,09 14,38 14,20 14,21 29.926 20.893.784.500
7/7/2025 15,15 14,76 -3,53% 14,70 15,41 14,89 14,73 14,77 17.235 20.713.061.200
4/7/2025 15,18 15,30 +0,53% 14,96 15,36 15,22 15,27 15,30 11.480 7.850.756.500
3/7/2025 15,17 15,22 +0,66% 15,05 15,43 15,22 15,19 15,25 19.968 12.445.653.600
2/7/2025 15,17 15,12 -0,46% 15,00 15,38 15,17 15,10 15,14 21.529 29.441.502.600
1/7/2025 15,18 15,19 +0,46% 14,84 15,29 15,11 15,18 15,22 14.373 11.460.334.700
30/6/2025 15,05 15,12 +0,87% 14,94 15,30 15,11 15,11 15,12 20.205 14.872.272.400
27/6/2025 15,13 14,99 -1,64% 14,98 15,32 15,15 14,98 15,00 14.202 17.227.908.500
26/6/2025 15,65 15,24 -1,68% 15,22 15,96 15,53 15,23 15,24 22.806 25.744.890.900
25/6/2025 14,87 15,50 +3,26% 14,71 15,78 15,54 15,50 15,53 28.868 30.687.382.100
24/6/2025 14,60 15,01 +3,45% 14,51 15,17 14,98 15,01 15,02 20.355 13.871.007.500
23/6/2025 13,98 14,51 +3,64% 13,77 14,58 14,20 14,50 14,52 17.251 11.799.838.800
20/6/2025 14,24 14,00 -2,23% 14,00 14,56 14,18 14,00 14,06 25.352 23.224.821.100
18/6/2025 14,51 14,32 +1,49% 14,10 14,65 14,30 14,32 14,33 34.567 36.380.735.800
17/6/2025 14,16 14,11 +0,28% 13,93 14,33 14,11 14,10 14,12 20.030 22.272.111.200
16/6/2025 14,00 14,07 +1,37% 13,92 14,38 14,13 14,07 14,09 13.930 8.824.194.400
13/6/2025 14,50 13,88 -5,06% 13,88 14,53 14,15 13,88 13,89 16.804 11.533.400.100
12/6/2025 14,33 14,62 +1,95% 14,14 14,78 14,50 14,61 14,64 13.737 12.594.511.600
11/6/2025 14,65 14,34 -2,85% 14,30 14,68 14,40 14,34 14,35 16.247 11.953.898.900
10/6/2025 14,71 14,76 +0,34% 14,30 15,20 14,76 14,76 14,78 19.163 18.391.346.500
9/6/2025 14,84 14,71 -2,90% 14,42 15,11 14,85 14,70 14,75 21.022 18.531.118.400
6/6/2025 15,03 15,15 +1,27% 15,00 15,53 15,29 15,13 15,15 29.039 20.648.561.200
5/6/2025 14,53 14,96 +3,10% 14,53 15,19 15,00 14,95 14,96 20.798 17.958.021.400
4/6/2025 14,29 14,51 +2,40% 14,00 14,68 14,32 14,51 14,52 23.193 34.950.882.700
3/6/2025 14,42 14,17 -1,39% 13,91 14,56 14,14 14,15 14,17 21.065 12.531.347.000
2/6/2025 14,99 14,37 -3,23% 14,36 15,04 14,53 14,36 14,37 16.450 12.729.431.800
30/5/2025 14,94 14,85 +0,07% 14,45 14,97 14,60 14,85 14,90 17.595 69.075.383.500
29/5/2025 14,93 14,84 -0,74% 14,65 14,95 14,77 14,83 14,85 11.441 23.821.382.200
28/5/2025 15,15 14,95 -0,33% 14,85 15,32 15,03 14,95 14,97 15.569 24.125.424.200
27/5/2025 14,59 15,00 +3,02% 14,57 15,05 14,86 14,89 15,00 22.518 30.217.974.300
26/5/2025 14,80 14,56 -0,75% 14,48 14,88 14,59 14,56 14,59 9.501 7.506.497.200
23/5/2025 14,31 14,67 +1,52% 14,15 14,67 14,47 14,53 14,67 11.318 12.497.230.400
22/5/2025 14,21 14,45 +1,47% 14,19 14,89 14,49 14,41 14,47 20.539 18.707.894.800
21/5/2025 14,84 14,24 -4,11% 14,06 14,89 14,21 14,21 14,24 24.489 18.816.567.300
20/5/2025 14,79 14,85 +0,34% 14,28 14,85 14,51 14,83 14,85 22.793 15.716.048.000
19/5/2025 15,22 14,80 -2,76% 14,50 15,22 14,85 14,80 14,81 22.149 22.810.312.800
16/5/2025 15,22 15,22 -0,52% 15,01 15,46 15,21 15,15 15,22 21.180 25.346.920.100
15/5/2025 15,15 15,30 +0,79% 15,00 15,53 15,26 15,29 15,30 17.333 20.151.658.500
14/5/2025 16,20 15,18 -6,30% 14,95 16,21 15,38 15,16 15,18 25.759 26.796.911.500
13/5/2025 16,01 16,20 +0,87% 15,98 16,50 16,30 16,18 16,20 18.000 16.893.876.200
12/5/2025 15,54 16,06 +3,61% 15,23 16,06 15,75 16,05 16,06 18.651 18.983.143.100
9/5/2025 16,45 15,50 -4,97% 15,14 16,46 15,62 15,49 15,50 33.669 47.648.087.300
8/5/2025 16,80 16,31 -1,63% 16,06 17,63 16,59 16,30 16,32 48.123 78.568.048.600
7/5/2025 17,90 16,58 -14,76% 16,55 18,28 17,33 16,56 16,58 46.809 43.153.164.300
6/5/2025 20,03 19,45 -2,56% 19,21 20,15 19,61 19,41 19,46 12.515 15.544.550.100
5/5/2025 20,05 19,96 -0,20% 19,88 20,15 19,98 19,96 19,97 10.307 11.398.588.000
2/5/2025 19,81 20,00 +0,25% 19,61 20,17 20,04 20,00 20,01 10.661 16.179.025.500
29/4/2025 19,90 19,95 +0,05% 19,78 20,06 19,95 19,86 19,95 13.440 13.301.447.900
28/4/2025 20,15 19,94 -0,80% 19,76 20,29 19,97 19,80 19,95 14.254 10.482.506.100
25/4/2025 20,14 20,10 0,00% 19,84 20,41 20,11 20,09 20,10 16.205 13.509.100.800
24/4/2025 20,21 20,10 -1,33% 19,62 20,36 19,92 20,01 20,10 26.333 20.002.856.700
23/4/2025 20,34 20,37 +1,09% 20,19 20,88 20,47 20,32 20,40 19.830 22.742.182.000
22/4/2025 20,16 20,15 -2,61% 19,82 20,41 20,13 20,13 20,15 18.479 17.920.618.100
17/4/2025 21,17 20,69 -3,05% 20,11 21,17 20,59 20,68 20,69 17.415 17.811.237.000
16/4/2025 22,60 21,34 -6,40% 21,30 22,60 21,74 21,34 21,40 39.760 43.284.577.900
15/4/2025 21,30 22,80 +6,34% 21,30 22,80 22,38 22,74 22,81 18.738 43.521.726.100
14/4/2025 21,76 21,44 +0,28% 21,13 21,76 21,38 21,42 21,44 13.245 13.170.616.100
11/4/2025 20,73 21,38 +3,84% 20,56 21,77 21,36 21,37 21,43 24.185 21.841.340.600
10/4/2025 21,00 20,59 -2,79% 20,40 21,74 20,98 20,53 20,65 27.235 32.742.116.600
9/4/2025 19,38 21,18 +9,29% 19,25 21,23 20,44 21,04 21,18 40.456 35.274.764.500
8/4/2025 19,34 19,38 -0,10% 19,20 19,88 19,47 19,38 19,47 26.631 25.778.679.000
7/4/2025 19,42 19,40 -0,67% 19,00 20,08 19,39 19,40 19,44 23.806 18.822.274.100
4/4/2025 19,83 19,53 -1,96% 19,21 19,83 19,51 19,52 19,55 23.381 23.201.329.400
3/4/2025 19,50 19,92 +2,26% 19,43 20,18 19,98 19,91 19,94 18.385 14.905.944.700
2/4/2025 19,09 19,48 +2,47% 19,05 19,48 19,26 19,44 19,49 12.376 14.198.632.000
1/4/2025 19,09 19,01 -0,21% 18,88 19,27 19,08 18,99 19,01 13.225 12.633.931.500
31/3/2025 19,25 19,05 -1,50% 19,01 19,27 19,12 19,04 19,10 11.109 14.575.454.300
28/3/2025 19,20 19,34 +0,73% 18,95 19,53 19,18 19,32 19,34 10.490 15.030.758.100
27/3/2025 19,17 19,20 +0,16% 19,10 19,47 19,29 19,17 19,20 20.458 21.804.078.600
26/3/2025 19,26 19,17 -0,05% 18,74 19,33 18,98 19,11 19,17 27.744 16.907.004.400
25/3/2025 19,80 19,18 -2,54% 18,84 19,82 19,51 19,18 19,28 22.817 30.121.524.100
24/3/2025 19,93 19,68 -0,61% 19,60 19,96 19,74 19,61 19,68 17.119 18.601.158.300
21/3/2025 19,66 19,80 +0,92% 19,51 19,81 19,73 19,64 19,81 26.370 27.337.479.100
20/3/2025 19,77 19,62 -1,01% 19,49 19,80 19,62 19,61 19,70 22.623 13.867.935.300
19/3/2025 19,75 19,82 +0,92% 19,64 20,04 19,87 19,81 19,90 22.730 13.916.183.100
18/3/2025 19,97 19,64 -1,65% 19,64 19,99 19,74 19,63 19,64 22.112 23.906.511.600
17/3/2025 19,40 19,97 +4,12% 19,12 20,29 19,89 19,96 19,97 21.974 26.601.456.800
14/3/2025 18,70 19,18 +2,95% 18,59 19,36 19,11 19,18 19,33 29.164 27.992.747.200
13/3/2025 18,58 18,63 +0,27% 18,41 18,87 18,71 18,61 18,66 28.306 39.115.476.300
12/3/2025 17,73 18,58 +5,03% 17,68 18,58 18,24 18,58 18,59 19.782 22.264.573.600
11/3/2025 17,72 17,69 -0,79% 17,44 17,89 17,65 17,69 17,77 23.357 22.011.417.300
10/3/2025 17,71 17,83 +0,11% 17,57 17,94 17,78 17,77 17,83 14.967 23.308.149.100
7/3/2025 17,67 17,81 0,00% 17,43 18,02 17,75 17,80 17,85 26.446 28.133.294.100
6/3/2025 17,77 17,81 -0,11% 17,43 17,92 17,76 17,81 17,84 27.026 42.530.250.300
5/3/2025 17,90 17,83 +2,59% 17,74 18,15 17,94 17,82 17,90 20.202 43.822.010.600
28/2/2025 17,75 17,38 -5,80% 17,15 18,50 17,42 17,35 17,38 29.850 44.872.514.100
27/2/2025 18,33 18,45 +0,87% 18,19 18,59 18,41 18,45 18,46 15.401 14.097.837.600
26/2/2025 18,29 18,29 -0,65% 17,49 18,29 17,78 18,03 18,29 43.244 43.262.426.600
25/2/2025 18,98 18,41 -2,59% 18,41 19,10 18,74 18,41 18,49 17.295 14.419.997.400
24/2/2025 19,23 18,90 -0,84% 18,71 19,47 19,06 18,90 18,91 24.058 19.774.849.400
21/2/2025 19,38 19,06 -1,55% 18,99 19,40 19,09 19,05 19,06 14.495 9.993.478.800
20/2/2025 18,82 19,36 +2,65% 18,70 19,40 19,05 19,35 19,37 16.565 17.773.869.300
19/2/2025 19,04 18,86 -1,82% 18,64 19,14 18,84 18,79 18,87 16.399 11.925.909.800
18/2/2025 19,83 19,21 -2,49% 19,02 19,83 19,29 19,11 19,22 27.730 26.682.929.800
17/2/2025 20,09 19,70 -1,50% 19,38 20,29 19,83 19,69 19,70 15.214 11.261.187.000
14/2/2025 19,73 20,00 +2,51% 19,62 20,16 19,92 19,99 20,00 19.193 10.635.881.400
13/2/2025 19,63 19,51 -0,61% 19,19 19,71 19,34 19,44 19,51 14.072 16.305.123.100
12/2/2025 19,74 19,63 -1,75% 19,27 19,76 19,52 19,63 19,64 27.809 16.114.967.700
11/2/2025 19,87 19,98 +1,06% 19,66 20,29 19,99 19,89 20,00 20.613 25.287.102.300
10/2/2025 20,39 19,77 -1,74% 19,52 20,58 19,79 19,65 19,77 16.502 18.088.795.100
7/2/2025 20,20 20,12 +0,60% 19,91 20,42 20,12 20,12 20,15 23.107 17.244.368.900
6/2/2025 19,94 20,00 +1,27% 19,68 20,00 19,86 19,90 20,00 19.449 26.859.365.300
5/2/2025 20,17 19,75 -1,59% 19,59 20,17 19,76 19,74 19,76 20.290 35.269.454.900
4/2/2025 20,52 20,07 -2,24% 20,07 20,61 20,22 20,06 20,08 21.612 12.417.272.500
3/2/2025 21,15 20,53 -2,66% 20,26 21,15 20,54 20,47 20,53 23.504 21.812.447.800
31/1/2025 22,07 21,09 -4,35% 21,09 22,29 21,72 21,09 21,11 20.700 33.224.096.800
30/1/2025 21,46 22,05 +2,80% 21,40 22,05 21,77 22,05 22,06 19.183 15.534.343.100
29/1/2025 21,07 21,45 +2,14% 21,02 21,55 21,30 21,43 21,55 16.708 18.926.448.600
28/1/2025 20,83 21,00 +1,45% 20,80 21,30 21,07 21,00 21,11 19.792 14.679.970.600
27/1/2025 20,35 20,70 -0,38% 20,09 20,81 20,48 20,69 20,79 30.670 34.365.735.500
24/1/2025 20,83 20,78 -0,53% 20,78 21,08 20,93 20,76 20,78 11.960 10.041.424.200
23/1/2025 21,00 20,89 -0,10% 20,81 21,27 21,07 20,83 20,91 14.067 19.841.504.500
22/1/2025 22,00 20,91 -4,52% 20,74 22,12 21,25 20,90 20,96 22.393 32.636.684.400
21/1/2025 21,41 21,90 +2,10% 21,34 21,93 21,76 21,89 21,90 14.071 11.731.279.200
20/1/2025 21,11 21,45 +1,04% 21,03 21,55 21,32 21,40 21,45 8.765 7.914.351.200
17/1/2025 20,80 21,23 +2,07% 20,68 21,33 21,04 21,23 21,24 12.582 14.472.659.000
16/1/2025 21,43 20,80 -3,48% 20,76 21,56 20,94 20,80 20,82 17.661 17.736.071.200
15/1/2025 21,37 21,55 +2,42% 21,03 21,78 21,45 21,55 21,63 14.509 11.222.275.800
14/1/2025 20,83 21,04 +0,43% 20,36 21,05 20,81 21,00 21,05 26.586 23.344.469.900
13/1/2025 20,94 20,95 -0,10% 20,65 21,17 20,81 20,95 20,98 22.843 17.331.595.100
10/1/2025 21,02 20,97 -0,62% 20,20 21,08 20,68 20,96 20,97 29.005 21.966.270.800
9/1/2025 21,01 21,10 -0,14% 20,72 21,18 21,02 21,00 21,11 17.139 11.069.976.100
8/1/2025 21,14 21,13 -1,03% 20,66 21,31 21,05 21,03 21,19 24.765 16.623.533.800
7/1/2025 22,00 21,35 -2,56% 21,10 22,11 21,46 21,30 21,35 16.074 14.822.378.800
6/1/2025 20,84 21,91 +5,34% 20,76 21,91 21,44 21,73 21,92 26.927 28.201.253.400
3/1/2025 21,78 20,80 -4,41% 20,75 21,87 21,02 20,78 20,83 25.691 18.708.764.200
2/1/2025 21,86 21,76 -1,09% 21,37 22,20 21,60 21,65 21,81 33.939 17.125.228.800
30/12/2024 21,96 22,00 0,00% 21,94 22,66 22,21 21,99 22,33 20.902 16.968.654.500
27/12/2024 22,70 22,00 -2,40% 21,82 22,74 22,06 21,99 22,08 21.855 16.228.064.100
26/12/2024 22,50 22,54 -0,35% 22,42 22,89 22,61 22,54 22,55 23.396 14.573.377.700
23/12/2024 22,64 22,62 -0,57% 22,38 23,13 22,81 22,62 22,74 21.350 15.192.085.100
20/12/2024 22,52 22,75 +0,26% 22,52 23,17 22,79 22,73 22,76 24.642 52.568.455.600
19/12/2024 22,32 22,69 +1,66% 22,28 22,92 22,64 22,68 22,82 27.868 21.331.735.000
18/12/2024 23,75 22,32 -6,45% 22,32 23,76 22,75 22,32 22,36 29.131 28.550.960.700
17/12/2024 23,41 23,86 +2,40% 23,31 24,13 23,79 23,86 23,98 28.171 32.518.558.900
16/12/2024 23,60 23,30 -1,27% 23,25 23,78 23,46 23,28 23,30 25.033 18.709.542.900
13/12/2024 24,49 23,60 -4,30% 23,56 24,55 23,90 23,60 23,61 22.550 23.423.768.300
12/12/2024 24,86 24,66 -2,14% 24,46 25,26 24,78 24,63 24,66 28.253 40.311.835.800
11/12/2024 24,69 25,20 +2,90% 24,27 25,60 24,96 25,10 25,20 24.966 22.874.270.000
10/12/2024 24,43 24,49 +1,20% 24,18 24,64 24,38 24,48 24,50 12.089 14.150.721.800
9/12/2024 23,93 24,20 +0,25% 23,93 24,33 24,12 24,17 24,20 12.493 14.086.383.600
6/12/2024 24,55 24,14 -2,27% 23,90 24,66 24,22 24,13 24,15 19.465 16.441.361.500
5/12/2024 24,50 24,70 +0,61% 24,39 24,97 24,68 24,58 24,70 13.968 13.053.276.300
4/12/2024 24,04 24,55 +2,04% 24,03 24,71 24,44 24,47 24,56 21.168 21.616.221.000
3/12/2024 24,30 24,06 0,00% 23,56 24,37 23,87 23,90 24,06 20.624 21.829.293.400
2/12/2024 24,05 24,06 +0,08% 23,81 24,40 24,14 24,06 24,07 22.673 20.492.824.200
29/11/2024 24,50 24,04 -2,00% 23,87 24,65 24,14 24,04 24,08 20.228 36.793.309.800
28/11/2024 24,72 24,53 -1,53% 24,30 24,92 24,58 24,51 24,55 17.291 9.868.217.500
27/11/2024 25,74 24,91 -3,15% 24,83 25,92 25,15 24,91 24,92 20.147 17.009.754.200
26/11/2024 25,44 25,72 +1,74% 25,21 26,14 25,74 25,72 25,76 15.904 13.345.059.500
25/11/2024 26,15 25,28 -2,84% 25,24 26,18 25,38 25,28 25,30 20.832 35.932.477.400
22/11/2024 25,58 26,02 +2,56% 25,25 26,10 25,85 25,96 26,02 13.125 11.657.412.000
21/11/2024 25,50 25,37 -1,59% 25,22 25,59 25,37 25,35 25,50 16.172 14.833.171.600
19/11/2024 25,58 25,78 +0,35% 25,43 26,17 25,85 25,78 25,80 12.254 8.377.799.100
18/11/2024 25,17 25,69 +1,02% 25,16 25,93 25,48 25,67 25,70 14.203 12.400.758.000
14/11/2024 25,50 25,43 -1,09% 25,25 25,78 25,37 25,43 25,44 11.529 11.699.398.800
13/11/2024 25,05 25,71 +1,94% 24,96 25,91 25,35 25,71 25,75 25.052 23.338.267.300
12/11/2024 25,21 25,22 -0,94% 25,21 25,68 25,37 25,19 25,23 20.176 21.493.744.700
11/11/2024 25,45 25,46 +0,04% 24,96 25,49 25,25 25,39 25,47 22.121 15.299.398.900
8/11/2024 24,96 25,45 -0,66% 24,77 25,49 25,33 25,44 25,46 23.669 26.857.572.200
7/11/2024 25,45 25,62 +0,43% 25,29 26,04 25,65 25,58 25,69 21.113 20.725.750.800
6/11/2024 25,51 25,51 -1,70% 24,93 25,99 25,36 25,51 25,53 24.384 28.619.114.500
5/11/2024 25,03 25,95 +3,06% 25,02 26,36 25,86 25,93 26,02 17.297 22.073.578.100
4/11/2024 24,60 25,18 +3,62% 24,28 25,23 24,92 25,18 25,23 15.197 15.079.574.900
1/11/2024 24,45 24,30 -0,16% 24,22 24,57 24,40 24,28 24,32 13.546 12.415.600.100
31/10/2024 24,40 24,34 -1,06% 24,30 24,59 24,39 24,32 24,48 10.004 14.790.511.600
30/10/2024 23,93 24,60 +2,59% 23,83 24,64 24,36 24,53 24,61 13.908 12.578.406.100
29/10/2024 24,42 23,98 -1,80% 23,84 24,48 24,07 23,96 23,98 11.960 14.240.496.000
28/10/2024 24,78 24,42 -0,08% 24,34 24,83 24,48 24,42 24,44 7.302 4.572.449.500
25/10/2024 24,90 24,44 -2,24% 24,43 25,07 24,69 24,43 24,45 11.230 14.884.981.900
24/10/2024 24,60 25,00 +1,42% 24,50 25,03 24,78 24,96 25,03 15.416 13.311.883.200
23/10/2024 24,93 24,65 -2,41% 24,56 25,28 24,75 24,65 24,69 19.870 13.797.544.700
22/10/2024 25,07 25,26 -0,32% 24,96 25,43 25,18 25,26 25,38 15.953 16.702.253.500
21/10/2024 25,11 25,34 +0,72% 24,95 25,75 25,43 25,32 25,35 20.642 21.094.135.000
18/10/2024 25,46 25,16 -0,71% 24,75 25,46 24,98 25,05 25,16 10.864 16.904.557.100
17/10/2024 25,30 25,34 -0,98% 25,21 25,56 25,42 25,33 25,39 15.905 16.764.114.600
16/10/2024 24,77 25,59 +2,94% 24,55 25,65 25,40 25,51 25,59 28.331 27.348.099.200
15/10/2024 24,98 24,86 +0,69% 24,79 25,18 24,92 24,86 24,93 16.764 13.084.801.200
14/10/2024 25,10 24,69 +1,27% 24,69 25,20 24,90 24,68 24,80 21.389 18.575.466.300
11/10/2024 24,50 24,38 -0,85% 24,10 24,64 24,29 24,35 24,38 12.428 9.959.856.400
10/10/2024 24,88 24,59 -1,48% 24,51 24,98 24,74 24,56 24,62 11.121 8.803.397.200
9/10/2024 24,75 24,96 +0,08% 24,50 25,01 24,90 24,96 24,98 15.162 18.433.650.100
8/10/2024 25,01 24,94 -0,68% 24,93 25,33 25,10 24,94 24,95 17.067 12.465.555.800
7/10/2024 25,57 25,11 -1,06% 24,74 25,60 25,01 25,09 25,16 17.301 19.767.711.000
4/10/2024 25,31 25,38 -1,09% 25,11 25,55 25,40 25,38 25,39 14.943 16.049.327.600
3/10/2024 26,00 25,66 -2,43% 25,66 26,13 25,88 25,65 25,72 16.057 19.144.936.000
2/10/2024 26,77 26,30 0,00% 26,11 26,77 26,32 26,30 26,31 11.030 9.409.731.300
1/10/2024 25,85 26,30 +3,18% 25,64 26,45 26,30 26,30 26,32 19.364 29.051.844.300
30/9/2024 25,60 25,49 -2,97% 25,32 25,77 25,55 25,49 25,53 14.941 18.862.491.900
26/9/2024 26,39 26,27 +0,27% 26,05 26,57 26,24 26,26 26,28 12.237 9.837.084.900
25/9/2024 26,50 26,20 -1,32% 26,08 26,71 26,25 26,12 26,20 10.701 9.543.877.300
24/9/2024 26,91 26,55 -1,12% 26,39 26,98 26,63 26,50 26,55 12.549 11.813.898.000
23/9/2024 26,74 26,85 -0,44% 26,64 26,85 26,78 26,76 26,85 9.012 11.825.024.300
20/9/2024 27,33 26,97 -1,61% 26,93 27,65 27,23 26,96 27,11 21.290 38.449.451.400
19/9/2024 27,44 27,41 +0,15% 27,13 27,66 27,48 27,41 27,42 20.820 20.780.738.100
18/9/2024 26,92 27,37 +1,26% 26,91 27,66 27,33 27,36 27,40 18.348 20.516.494.800
17/9/2024 27,01 27,03 +0,11% 26,83 27,34 27,08 27,03 27,06 10.496 11.393.272.200
16/9/2024 26,85 27,00 +1,12% 26,79 27,17 26,93 27,00 27,02 11.441 13.441.282.100
13/9/2024 27,44 26,70 -0,93% 26,69 27,44 26,98 26,70 26,77 13.496 15.647.079.400
12/9/2024 26,84 26,95 -0,11% 26,53 27,02 26,71 26,85 26,97 14.744 29.008.554.600
11/9/2024 27,10 26,98 -0,59% 26,92 27,27 27,00 26,96 27,00 9.315 10.251.753.900
10/9/2024 27,24 27,14 -1,13% 26,97 27,39 27,13 27,13 27,16 8.690 8.289.351.000
9/9/2024 27,40 27,45 +0,04% 27,29 27,63 27,42 27,45 27,47 7.279 7.592.589.400
6/9/2024 27,81 27,44 -1,68% 27,20 27,82 27,43 27,44 27,45 16.046 14.624.799.100
5/9/2024 27,33 27,91 +2,23% 27,33 28,16 27,88 27,89 27,93 13.890 14.097.545.200
4/9/2024 27,24 27,30 +0,81% 27,10 27,62 27,41 27,30 27,33 16.812 20.279.981.900
3/9/2024 27,35 27,08 -0,37% 27,04 27,37 27,19 27,06 27,11 11.645 15.932.177.700
2/9/2024 27,53 27,18 -1,38% 27,13 27,64 27,25 27,18 27,20 10.725 6.479.109.500
30/8/2024 27,51 27,56 -0,93% 27,28 27,67 27,52 27,51 27,57 17.767 34.876.767.300
29/8/2024 27,75 27,82 -0,64% 27,55 27,95 27,73 27,77 27,82 17.645 14.012.175.100
28/8/2024 27,53 28,00 +1,16% 27,42 28,00 27,79 27,96 28,00 19.357 18.722.669.300
27/8/2024 27,79 27,68 -0,18% 27,39 27,79 27,58 27,68 27,69 15.640 22.114.875.700
26/8/2024 27,95 27,73 -0,47% 27,60 28,00 27,78 27,71 27,74 8.364 5.859.461.700
23/8/2024 28,04 27,86 -0,14% 27,80 28,04 27,93 27,86 27,95 12.122 14.053.471.600
22/8/2024 28,15 27,90 -1,41% 27,71 28,24 27,93 27,85 27,92 16.982 15.486.315.400
21/8/2024 28,22 28,30 +0,07% 27,71 28,40 28,02 28,28 28,32 28.128 36.539.994.200
20/8/2024 29,10 28,28 -2,72% 28,26 29,26 28,56 28,26 28,28 29.270 30.440.882.500
19/8/2024 29,56 29,07 -0,95% 28,96 29,70 29,17 29,06 29,07 20.315 15.995.201.800
16/8/2024 29,44 29,35 +0,17% 29,28 29,78 29,48 29,33 29,35 4.783 12.751.852.800
15/8/2024 30,01 29,30 -2,33% 29,24 30,01 29,52 29,27 29,31 108 21.188.163.800
14/8/2024 29,90 30,00 0,00% 29,52 30,40 29,97 29,94 30,00 7.587 32.656.779.000
13/8/2024 29,00 30,00 +3,81% 28,88 30,00 29,32 29,87 30,00 3.276 37.445.401.100
12/8/2024 29,50 28,90 -1,50% 28,43 29,66 28,85 28,80 28,90 9.007 22.313.623.600
9/8/2024 29,00 29,34 +1,52% 28,67 29,34 29,09 29,31 29,34 8.476 17.765.319.600
8/8/2024 29,07 28,90 -2,03% 28,74 29,45 28,93 28,85 28,91 8.004 24.239.180.200
7/8/2024 28,90 29,50 +0,44% 28,58 29,55 29,04 29,25 29,50 829 34.429.695.200
6/8/2024 29,95 29,37 -2,33% 29,00 30,05 29,47 29,32 29,42 6.724 33.133.161.400
5/8/2024 28,05 30,07 +5,88% 27,92 30,07 29,19 30,01 30,07 5.914 32.897.725.200
2/8/2024 27,72 28,40 +2,64% 27,58 28,40 28,04 28,29 28,40 2.864 14.045.960.700
1/8/2024 27,56 27,67 +0,25% 27,37 28,06 27,66 27,64 27,67 8.959 9.536.415.900
31/7/2024 27,69 27,60 +0,18% 27,49 27,96 27,65 27,60 27,71 4.064 14.886.695.100
30/7/2024 27,18 27,55 +0,92% 26,93 27,62 27,32 27,53 27,57 9.959 8.972.926.900
29/7/2024 27,12 27,30 +1,11% 27,11 27,60 27,31 27,27 27,30 3.607 16.259.727.000
26/7/2024 26,00 27,00 +3,65% 26,00 27,04 26,80 27,00 27,04 8.578 18.591.446.200
25/7/2024 26,20 26,05 -0,46% 25,91 26,35 26,13 26,04 26,08 7.631 26.826.105.700
24/7/2024 25,92 26,17 +0,31% 25,77 26,49 26,24 26,16 26,29 7.574 26.726.617.800
23/7/2024 25,92 26,09 -0,04% 25,91 26,41 26,09 26,07 26,09 4.988 14.877.896.300
22/7/2024 25,73 26,10 +1,28% 25,67 26,20 26,04 26,07 26,10 8.171 7.813.176.800
19/7/2024 25,89 25,77 +0,43% 25,60 26,23 25,95 25,77 25,88 778 17.238.138.600
18/7/2024 25,37 25,66 +0,20% 25,33 25,75 25,59 25,65 25,66 197 12.546.982.900
17/7/2024 25,75 25,61 +0,08% 25,33 25,84 25,62 25,61 25,64 1.661 9.341.609.600
16/7/2024 25,80 25,59 -1,12% 25,59 26,09 25,77 25,59 25,65 9.471 9.907.931.900
15/7/2024 25,91 25,88 +0,47% 25,44 25,91 25,71 25,76 25,88 9.161 7.700.815.100
12/7/2024 25,36 25,76 +1,38% 25,31 25,90 25,66 25,75 25,80 8.337 9.017.327.700
11/7/2024 25,20 25,41 +1,07% 25,17 25,50 25,34 25,31 25,42 2.659 15.960.003.800
10/7/2024 25,24 25,14 -0,20% 25,00 25,40 25,15 25,08 25,14 6.783 9.746.140.400
9/7/2024 25,03 25,19 +0,16% 24,96 25,47 25,30 25,18 25,20 1.473 15.586.502.100
8/7/2024 25,39 25,15 -0,55% 25,09 25,47 25,20 25,12 25,18 9.845 7.306.225.900
5/7/2024 25,25 25,29 +0,60% 25,20 25,60 25,33 25,28 25,33 4.704 11.222.134.700
4/7/2024 25,88 25,14 -1,95% 25,02 25,88 25,31 25,13 25,18 3.680 12.489.688.300
3/7/2024 25,50 25,64 +1,26% 25,35 25,87 25,63 25,54 25,64 2.272 15.098.060.900
2/7/2024 25,68 25,32 -1,09% 25,23 25,68 25,38 25,30 25,53 1.344 8.876.735.500
1/7/2024 25,30 25,60 -0,31% 25,26 25,74 25,48 25,55 25,60 1.150 7.073.790.600
28/6/2024 26,36 25,68 -3,24% 25,44 26,45 25,72 25,66 25,71 2.439 21.990.590.600
27/6/2024 26,30 26,54 +0,49% 26,14 26,69 26,47 26,52 26,56 1.062 9.239.272.600
26/6/2024 26,10 26,41 +0,15% 26,02 26,41 26,26 26,34 26,41 4.163 16.030.724.000
25/6/2024 26,18 26,37 +0,73% 26,00 26,37 26,24 26,25 26,37 8.175 25.542.027.600
24/6/2024 25,79 26,18 +1,47% 25,48 26,30 26,09 26,16 26,18 7.762 18.232.977.600
21/6/2024 24,76 25,80 +4,07% 24,65 25,80 25,60 25,80 25,81 2.663 26.996.757.600
20/6/2024 25,08 24,79 +0,08% 24,32 25,19 24,68 24,78 24,79 4.657 15.624.197.300
19/6/2024 24,56 24,77 +1,10% 24,32 24,89 24,61 24,72 24,79 8.475 11.106.165.600
18/6/2024 25,07 24,50 -2,27% 24,48 25,07 24,67 24,50 24,63 4.541 15.482.106.500
17/6/2024 25,70 25,07 -2,45% 24,86 25,70 25,17 25,05 25,11 2.702 12.997.425.000
14/6/2024 24,93 25,70 +2,96% 24,93 25,87 25,57 25,70 25,71 5.410 14.400.061.400
13/6/2024 24,67 24,96 +0,89% 24,49 25,19 24,86 24,96 25,01 9.167 14.641.020.000
12/6/2024 25,15 24,74 -1,32% 24,41 25,25 24,76 24,74 24,79 5.751 27.296.905.200
11/6/2024 25,20 25,07 -0,12% 24,89 25,37 25,15 25,05 25,08 766 10.161.459.800
10/6/2024 25,12 25,10 -0,87% 25,00 25,32 25,11 25,09 25,17 9.255 6.272.150.300
7/6/2024 24,76 25,32 +0,76% 24,76 25,73 25,37 25,34 25,00 8.147 15.517.182.100
6/6/2024 24,81 25,13 +0,72% 24,57 25,35 25,11 25,11 25,11 1.258 11.346.236.200
5/6/2024 25,00 24,95 -0,91% 24,92 25,42 25,08 24,91 24,97 3.417 10.598.074.300
4/6/2024 25,03 25,18 0,00% 24,90 25,42 25,18 25,18 25,20 8.974 7.954.190.100
3/6/2024 24,98 25,18 +0,44% 24,87 25,38 25,14 25,17 25,21 4.088 8.584.536.700
31/5/2024 25,57 25,07 -2,83% 24,89 25,64 25,12 25,07 25,08 2.383 40.407.750.800
29/5/2024 25,71 25,80 -0,12% 25,50 26,03 25,79 25,77 25,81 397 7.893.851.300
28/5/2024 26,08 25,83 -0,35% 25,70 26,15 25,82 25,83 25,85 5.279 14.549.605.300
27/5/2024 26,15 25,92 -0,54% 25,76 26,25 25,91 25,91 25,94 8.986 6.756.374.700
24/5/2024 26,58 26,06 -2,25% 25,90 26,60 26,14 26,02 26,06 5.082 12.858.409.600
23/5/2024 27,02 26,66 -1,99% 26,55 27,04 26,70 26,63 26,66 9.668 9.327.925.000
22/5/2024 27,51 27,20 -1,77% 27,18 27,66 27,35 27,19 27,27 4.668 19.125.972.700
21/5/2024 27,71 27,69 -0,40% 27,61 27,88 27,74 27,69 27,70 175 14.036.907.300
20/5/2024 27,60 27,80 +0,72% 27,51 28,04 27,81 27,78 27,81 8.225 10.836.496.500
17/5/2024 27,49 27,60 -0,18% 27,46 27,72 27,61 27,60 27,61 9.545 11.680.483.600
16/5/2024 27,50 27,65 +2,18% 27,15 27,70 27,46 27,61 27,67 9.276 17.033.879.100
15/5/2024 26,99 27,06 -0,04% 26,94 27,43 27,16 27,05 27,07 3.085 12.978.374.100
14/5/2024 26,56 27,07 +1,96% 26,56 27,48 27,21 27,01 27,07 9.401 47.266.131.000
13/5/2024 25,84 26,55 +3,51% 25,64 26,74 26,36 26,55 26,58 1.673 26.557.924.700
10/5/2024 26,20 25,65 -1,99% 25,41 26,22 25,67 25,63 25,66 2.490 13.108.894.400
9/5/2024 25,46 26,17 -0,27% 25,44 26,23 25,92 26,16 26,17 4.204 11.726.570.100
8/5/2024 26,16 26,24 +0,31% 25,39 26,50 26,13 26,23 26,39 7.649 21.479.796.900
7/5/2024 26,49 26,16 -0,65% 25,98 26,53 26,21 26,13 26,17 7.030 14.750.087.300
6/5/2024 26,20 26,33 +0,34% 25,99 26,38 26,24 26,33 26,35 1.723 9.803.273.300
3/5/2024 25,82 26,24 +2,34% 25,72 26,34 26,07 26,18 26,25 2.936 13.170.501.400
2/5/2024 26,16 25,64 +0,23% 25,37 26,16 25,61 25,58 25,64 9.564 14.464.283.100
30/4/2024 25,54 25,58 -0,58% 25,43 26,07 25,71 25,58 25,60 7.037 17.062.150.600
29/4/2024 25,50 25,73 +0,43% 25,42 26,00 25,77 25,72 25,75 4.177 15.976.557.000
26/4/2024 25,14 25,62 +2,69% 24,99 25,62 25,46 25,61 25,64 9.647 12.691.021.800
25/4/2024 24,71 24,95 +0,69% 24,45 25,09 24,85 24,86 24,95 3.370 20.595.893.700
24/4/2024 24,99 24,78 -1,27% 24,74 25,06 24,85 24,77 24,79 4.362 13.164.613.100
23/4/2024 25,22 25,10 -1,68% 25,05 25,42 25,18 25,09 25,15 4.424 21.133.231.100
22/4/2024 25,59 25,53 +0,31% 25,46 25,86 25,62 25,53 25,59 5.131 16.868.078.400
19/4/2024 24,86 25,45 +2,21% 24,86 25,82 25,56 25,45 25,48 5.900 35.082.718.000
18/4/2024 24,92 24,90 0,00% 24,79 25,16 24,92 24,89 24,90 3.654 35.570.835.700
17/4/2024 25,21 24,90 -1,27% 24,70 25,27 24,90 24,90 24,95 708 21.158.686.700
16/4/2024 26,01 25,22 -3,74% 25,19 26,23 25,63 25,21 25,24 9.483 19.226.952.800
15/4/2024 26,23 26,20 -0,61% 26,05 26,41 26,25 26,19 26,23 9.336 16.178.398.000
12/4/2024 26,11 26,36 +0,04% 26,08 26,75 26,44 26,32 26,37 4.665 17.379.697.000
11/4/2024 26,20 26,35 -0,11% 26,07 26,41 26,23 26,32 26,35 4.715 11.355.897.800
10/4/2024 26,75 26,38 -1,75% 26,25 27,00 26,60 26,37 26,42 8.908 21.841.223.300
9/4/2024 26,41 26,85 +1,74% 26,37 26,94 26,82 26,85 26,88 8.419 9.198.325.600
8/4/2024 26,10 26,39 +1,11% 25,89 26,39 26,31 26,31 26,39 8.806 11.335.821.100
5/4/2024 26,44 26,10 -1,47% 26,05 26,48 26,15 26,09 26,10 9.904 8.512.727.900
4/4/2024 26,70 26,49 -0,04% 26,43 26,88 26,62 26,49 26,51 229 17.657.442.100
3/4/2024 26,79 26,50 -0,34% 26,05 26,79 26,28 26,45 26,50 3.226 15.390.393.400
2/4/2024 26,73 26,59 -0,78% 26,32 26,74 26,53 26,58 26,60 4.213 11.564.982.100
1/4/2024 27,55 26,80 -2,08% 26,50 27,58 26,74 26,80 26,82 2.846 25.999.333.800
28/3/2024 27,26 27,37 +0,07% 27,26 27,72 27,45 27,37 27,39 3.749 15.049.270.000
27/3/2024 27,10 27,35 +0,63% 27,09 27,41 27,26 27,35 27,36 56 7.632.359.200
26/3/2024 27,06 27,18 +0,41% 26,92 27,48 27,22 27,18 27,20 9.214 8.392.644.300
25/3/2024 27,10 27,07 -0,44% 27,00 27,31 27,12 27,06 27,12 13 9.687.855.600
22/3/2024 27,72 27,19 -2,58% 27,10 27,78 27,27 27,18 27,20 1.812 13.504.140.000
21/3/2024 28,19 27,91 -1,03% 27,71 28,39 28,15 27,90 27,93 4.715 57.362.597.200
20/3/2024 27,85 28,20 +1,59% 27,60 28,41 28,08 28,19 28,24 7.538 38.156.402.400
19/3/2024 27,14 27,76 +2,55% 27,01 27,99 27,59 27,74 27,79 5.164 24.571.300.500
18/3/2024 27,03 27,07 +0,26% 26,92 27,44 27,11 27,07 27,08 6.509 26.484.743.700
15/3/2024 26,91 27,00 +0,19% 26,90 27,70 27,22 26,98 27,12 4.320 34.484.670.700
14/3/2024 27,11 26,95 -0,55% 26,81 27,19 26,99 26,92 26,97 1.691 23.414.018.600
13/3/2024 26,60 27,10 +1,99% 26,56 27,48 27,05 27,10 27,12 6.534 26.029.709.100
12/3/2024 26,47 26,57 +0,80% 26,37 26,82 26,63 26,55 26,57 3.894 13.969.208.000
11/3/2024 25,72 26,36 +1,54% 25,72 26,43 26,16 26,35 26,39 1.399 15.295.204.400
8/3/2024 25,92 25,96 -0,15% 25,56 25,96 25,79 0,00 0,00 7.243 10.975.071.600
7/3/2024 25,93 26,00 0,00% 25,55 26,25 25,88 25,89 26,00 5.095 29.729.986.700
6/3/2024 25,92 26,00 +2,52% 25,55 26,90 26,20 26,00 26,18 9.760 47.686.829.900
5/3/2024 25,99 25,36 -1,86% 25,32 25,99 25,63 25,36 25,52 7.048 44.898.194.500
4/3/2024 26,52 25,84 -3,11% 25,74 26,61 26,02 25,84 25,87 8.850 23.370.743.500
1/3/2024 26,68 26,67 +0,11% 26,46 26,84 26,66 26,66 26,69 4.015 18.145.498.300
29/2/2024 26,67 26,64 -0,11% 26,30 26,83 26,62 26,63 26,65 12 18.878.242.800
28/2/2024 26,53 26,67 +0,23% 26,15 26,89 26,67 26,62 26,68 2.932 9.927.092.600
27/2/2024 26,85 26,61 +0,04% 26,45 27,11 26,80 26,60 26,61 5.421 27.830.999.300
26/2/2024 26,23 26,60 +1,60% 26,11 26,85 26,65 26,60 26,63 9.368 21.066.051.900
23/2/2024 26,00 26,18 +1,20% 25,81 26,18 26,02 0,00 0,00 1.991 13.759.018.300
22/2/2024 25,88 25,87 +0,27% 25,67 25,97 25,84 25,81 25,87 1.964 16.438.016.800
21/2/2024 25,61 25,80 +0,70% 25,41 25,88 25,71 25,80 25,82 8.926 28.347.161.600
20/2/2024 24,86 25,62 +2,89% 24,80 25,81 25,53 25,53 25,62 8.014 16.270.774.100
19/2/2024 25,24 24,90 -1,35% 24,81 25,30 24,98 24,88 24,90 971 7.475.287.500
16/2/2024 25,68 25,24 -0,55% 25,06 25,68 25,23 25,18 25,24 5.865 12.122.685.100
15/2/2024 25,43 25,38 +0,32% 25,30 25,68 25,47 25,38 25,39 9.602 20.653.702.500
14/2/2024 25,44 25,30 -0,51% 25,02 25,54 25,26 25,29 25,30 7.129 20.121.925.500
9/2/2024 25,03 25,43 +1,27% 24,98 25,64 25,37 0,00 0,00 6.796 15.692.358.500
8/2/2024 25,18 25,11 -0,55% 24,83 25,28 25,11 25,09 25,13 9.562 14.947.175.000
7/2/2024 25,06 25,25 +0,40% 24,99 25,75 25,34 25,25 25,35 9.613 43.770.011.300
6/2/2024 24,46 25,15 +2,82% 24,37 25,25 24,81 25,15 25,16 921 55.823.319.600
5/2/2024 24,75 24,46 -1,61% 24,30 24,82 24,44 24,45 24,46 3.142 24.533.383.800
2/2/2024 25,04 24,86 -1,04% 24,63 25,16 24,78 24,85 24,86 4.961 26.215.316.600
1/2/2024 25,22 25,12 -0,71% 24,95 25,35 25,11 25,12 25,15 1.981 24.938.689.100
31/1/2024 25,95 25,30 -3,62% 25,17 26,04 25,61 25,30 25,32 7.477 68.234.302.000
30/1/2024 26,29 26,25 -0,19% 25,90 26,35 26,14 26,22 26,25 6.594 14.208.552.000
29/1/2024 26,15 26,30 +0,54% 26,06 26,46 26,30 26,30 26,31 1.685 7.326.943.300
26/1/2024 26,13 26,16 +0,62% 25,87 26,38 26,18 26,12 26,16 961 10.044.957.500
25/1/2024 25,90 26,00 +0,04% 25,50 26,10 25,82 25,91 26,01 5.958 39.879.237.300
24/1/2024 27,15 25,99 -3,53% 25,99 27,15 26,25 25,98 25,99 4.619 30.030.028.500
23/1/2024 26,52 26,94 +1,70% 26,30 27,01 26,59 26,94 26,95 4.822 49.722.595.800
22/1/2024 26,80 26,49 -1,52% 26,31 26,82 26,52 26,42 26,51 2.103 12.260.287.300
19/1/2024 27,41 26,90 -1,82% 26,70 27,46 26,93 26,90 26,96 9.494 21.098.893.600
18/1/2024 27,50 27,40 -0,36% 27,20 27,62 27,42 27,38 27,40 3.724 14.916.183.000
17/1/2024 27,67 27,50 -0,83% 27,44 27,72 27,53 27,50 27,51 9.904 17.311.622.500
16/1/2024 27,67 27,73 -0,82% 27,44 27,80 27,65 27,72 27,73 4.166 16.685.307.600
15/1/2024 28,17 27,96 -0,67% 27,80 28,21 27,92 27,93 27,97 6.602 5.360.901.300
12/1/2024 28,08 28,15 -0,07% 27,81 28,48 28,21 28,11 28,16 873 8.469.747.700
11/1/2024 28,54 28,17 -1,81% 28,15 28,68 28,29 28,13 28,18 5.574 12.197.025.800
10/1/2024 29,15 28,69 -1,14% 28,28 29,15 28,65 28,69 28,73 3.292 9.493.768.400
9/1/2024 29,14 29,02 -0,51% 28,92 29,43 29,03 29,02 29,10 3.036 11.883.545.700
8/1/2024 29,35 29,17 -1,12% 29,12 29,87 29,36 29,17 29,24 2.209 13.007.188.100
5/1/2024 29,19 29,50 +0,79% 28,99 29,62 29,38 29,47 29,50 1.766 9.573.086.500
4/1/2024 29,11 29,27 +0,24% 28,77 29,34 29,12 29,21 29,29 9.250 6.665.314.400
3/1/2024 29,21 29,20 -0,03% 29,18 29,75 29,38 29,20 29,37 8.784 7.998.086.300
2/1/2024 29,01 29,21 -0,65% 28,90 29,29 29,11 29,11 29,23 9.898 8.560.075.400
28/12/2023 29,15 29,40 +0,82% 29,15 29,77 29,48 29,38 29,54 8.982 10.788.051.800
27/12/2023 29,42 29,16 -0,88% 29,03 29,42 29,14 29,16 29,17 9.986 7.659.287.200
26/12/2023 28,89 29,42 +1,83% 28,86 29,62 29,31 29,41 29,43 8.814 7.253.908.800
22/12/2023 29,17 28,89 -0,45% 28,80 29,23 28,95 28,85 28,89 4.084 9.734.323.800
21/12/2023 28,99 29,02 +1,19% 28,80 29,11 28,97 28,93 29,04 5.271 9.717.824.000
20/12/2023 29,21 28,68 -2,22% 28,68 29,88 29,02 28,67 28,70 2.517 15.101.723.000
19/12/2023 29,05 29,33 +1,24% 29,03 29,60 29,35 29,31 29,40 5.886 11.682.188.700
18/12/2023 29,60 28,97 -1,73% 28,86 29,74 29,06 28,96 29,01 1.446 9.384.094.700
15/12/2023 29,48 29,48 -0,03% 29,12 29,79 29,53 29,45 29,48 8.734 20.943.161.600
14/12/2023 29,87 29,49 -0,24% 29,32 30,15 29,57 29,41 29,49 4.945 22.452.282.900
13/12/2023 28,46 29,56 +3,90% 28,29 29,85 29,01 29,54 29,57 8.181 23.972.606.500
12/12/2023 28,42 28,45 +0,71% 28,18 28,67 28,48 28,44 28,45 3.221 9.196.448.300
11/12/2023 28,19 28,25 +0,21% 28,02 28,50 28,26 28,24 28,26 635 9.567.133.200
8/12/2023 28,36 28,19 -0,18% 28,05 28,52 28,28 28,19 28,24 1.976 8.671.578.000
7/12/2023 28,69 28,24 -1,36% 28,09 28,84 28,36 28,20 28,25 823 11.169.725.900
6/12/2023 28,67 28,63 +0,21% 28,27 28,73 28,50 28,56 28,63 2.029 9.917.453.700
5/12/2023 28,35 28,57 +1,38% 28,35 28,96 28,67 28,56 28,67 4.352 12.916.049.600
4/12/2023 27,96 28,18 +0,46% 27,86 28,45 28,21 28,17 28,19 9.309 7.709.576.600
1/12/2023 28,05 28,05 -0,11% 27,65 28,25 27,91 28,00 28,05 2.393 14.709.561.400
30/11/2023 28,40 28,08 -0,88% 27,50 28,43 28,04 28,07 28,10 9.354 54.055.309.800
29/11/2023 29,60 28,33 -4,19% 28,33 29,73 28,76 28,31 28,34 1.908 20.868.079.500
28/11/2023 29,13 29,57 +1,62% 28,83 29,86 29,55 29,54 29,60 9.092 26.287.471.800
27/11/2023 28,49 29,10 +2,75% 28,27 29,13 28,82 29,04 29,14 6.356 12.517.470.300
24/11/2023 28,26 28,32 -0,11% 28,13 28,64 28,35 28,30 28,37 676 8.440.846.300
23/11/2023 28,35 28,35 -0,18% 28,13 28,76 28,37 28,30 28,35 8.221 7.963.441.800
22/11/2023 28,48 28,40 +0,50% 28,33 29,13 28,65 28,39 28,40 9.765 21.222.537.800
21/11/2023 28,46 28,26 -1,19% 28,22 28,53 28,35 28,26 28,31 6.205 13.956.048.000
20/11/2023 27,55 28,60 +4,57% 27,41 28,64 28,15 28,60 28,61 7.167 20.824.408.700
17/11/2023 27,85 27,35 -1,90% 27,34 27,99 27,69 27,34 27,39 6.039 14.445.493.600
16/11/2023 27,67 27,88 +2,05% 27,39 28,10 27,78 27,87 27,91 7.395 20.467.415.700
14/11/2023 26,78 27,32 +2,75% 26,57 27,57 27,34 27,31 27,50 740 17.799.338.100
13/11/2023 26,74 26,59 -0,60% 26,01 26,80 26,51 26,58 26,61 464 14.240.077.500
10/11/2023 26,04 26,75 +3,56% 25,60 26,97 26,43 26,73 26,75 1.215 16.363.429.900
9/11/2023 26,13 25,83 -1,19% 25,67 26,20 25,84 25,81 25,84 3.458 18.377.077.500
8/11/2023 26,06 26,14 +0,93% 25,94 26,34 26,14 26,12 26,15 5.657 13.388.147.600
7/11/2023 25,60 25,90 +1,25% 25,36 25,97 25,76 25,88 25,91 9.919 14.006.767.200
6/11/2023 25,34 25,58 +0,83% 25,32 25,77 25,60 25,57 25,59 3.087 12.824.253.500
3/11/2023 25,34 25,37 +2,17% 24,94 25,57 25,31 25,34 25,43 7.505 21.107.144.900
1/11/2023 25,80 24,83 -3,76% 24,37 25,81 24,82 24,80 24,83 1.422 45.898.758.300
31/10/2023 25,61 25,80 +1,82% 25,30 26,01 25,80 25,80 25,87 4.491 20.390.206.900
30/10/2023 25,79 25,34 -1,17% 25,14 25,88 25,36 25,32 25,34 8.311 26.363.919.800
27/10/2023 26,20 25,64 -2,29% 25,61 26,27 25,79 25,63 25,69 2.815 15.928.384.900
26/10/2023 25,98 26,24 +1,27% 25,82 26,32 26,19 26,23 26,25 2.479 10.148.029.300
25/10/2023 26,26 25,91 -1,74% 25,83 26,40 26,05 25,91 25,93 3.516 15.165.316.200
24/10/2023 26,63 26,37 -0,49% 26,15 26,63 26,38 26,37 26,43 2.501 12.341.721.400
23/10/2023 25,87 26,50 +1,69% 25,87 26,66 26,39 26,49 26,50 3.098 12.928.682.300
20/10/2023 26,22 26,06 -1,29% 26,03 26,43 26,20 26,05 26,13 2.229 14.342.735.700
19/10/2023 26,32 26,40 +0,38% 26,32 26,82 26,52 26,40 26,43 9.007 14.978.345.100
18/10/2023 27,46 26,30 -4,92% 26,30 27,50 26,70 26,30 26,34 6.836 26.280.657.100
17/10/2023 27,73 27,66 -0,65% 27,45 27,87 27,64 27,58 27,67 4.504 18.105.596.600
16/10/2023 27,93 27,84 +0,32% 27,66 28,25 27,97 27,82 27,87 3.479 17.224.498.400
13/10/2023 27,88 27,75 -1,00% 27,54 28,06 27,73 27,71 27,75 6.090 16.907.317.800
11/10/2023 28,08 28,03 -0,28% 27,83 28,35 28,06 28,01 28,08 1.855 9.108.739.300
10/10/2023 27,87 28,11 +1,33% 27,80 28,30 28,15 28,10 28,13 596 12.138.459.300
9/10/2023 27,86 27,74 -0,68% 27,36 27,96 27,66 27,70 27,75 2.481 11.188.562.400
6/10/2023 27,59 27,93 +1,16% 27,23 28,14 27,78 27,92 28,02 7.605 15.210.611.000
5/10/2023 27,61 27,61 -0,32% 27,26 27,79 27,51 27,61 27,63 4.008 11.746.769.700
4/10/2023 27,22 27,70 +2,14% 27,08 27,83 27,63 27,67 27,70 887 10.633.168.900
3/10/2023 27,31 27,12 -0,95% 27,05 27,52 27,21 27,11 27,12 3.974 13.384.386.000
2/10/2023 27,60 27,38 -0,87% 27,29 27,71 27,45 27,38 27,46 310 9.296.509.100
29/9/2023 27,58 27,62 +0,77% 27,47 27,95 27,68 27,62 27,64 5.405 27.294.147.200
28/9/2023 27,19 27,41 +1,14% 27,07 27,48 27,32 27,41 27,42 4.183 19.713.295.400
27/9/2023 26,91 27,10 +0,71% 26,86 27,57 27,14 27,10 27,12 6.072 23.695.849.500
26/9/2023 27,09 26,91 -0,55% 26,66 27,17 26,97 26,85 26,91 5.796 20.585.197.700
25/9/2023 27,46 27,06 -1,35% 27,06 27,48 27,22 27,06 27,10 3.966 17.525.214.600
22/9/2023 26,86 27,43 +2,12% 26,79 27,66 27,39 27,43 27,48 1.175 17.323.236.700
21/9/2023 26,91 26,86 -1,18% 26,51 27,04 26,87 26,86 26,88 7.719 18.514.262.800
20/9/2023 26,99 27,18 +0,67% 26,92 27,38 27,13 27,11 27,20 9.759 7.710.853.900
19/9/2023 27,50 27,00 -1,82% 26,95 27,56 27,13 26,98 27,00 8.721 7.562.018.400
18/9/2023 27,59 27,50 -0,33% 27,35 27,59 27,44 27,49 27,52 7.066 6.810.098.300
15/9/2023 27,80 27,59 -0,72% 27,43 27,84 27,56 27,58 27,60 8.859 15.733.325.000
14/9/2023 27,91 27,79 -0,18% 27,59 27,97 27,74 27,74 27,79 112 6.895.999.500
13/9/2023 27,76 27,84 +0,32% 27,57 28,28 27,96 27,84 27,96 3.013 10.910.128.500
12/9/2023 27,40 27,75 +1,98% 27,32 27,78 27,62 27,75 27,78 7.220 7.552.191.000
11/9/2023 26,76 27,21 +1,49% 26,55 27,30 26,98 27,20 27,22 770 10.759.745.300
8/9/2023 26,71 26,81 -0,04% 26,57 26,93 26,74 26,80 26,81 4.269 10.551.159.200
6/9/2023 27,49 26,82 -2,44% 26,74 27,72 27,04 26,82 26,87 5.089 11.603.116.900
5/9/2023 27,50 27,49 -0,54% 27,39 27,68 27,53 27,49 27,56 7.603 11.776.253.700
4/9/2023 27,59 27,64 +0,36% 27,33 27,84 27,62 27,62 27,65 7.106 6.377.208.300
1/9/2023 27,57 27,54 +0,22% 27,33 27,95 27,60 27,53 27,54 3.672 14.991.070.300
31/8/2023 27,60 27,48 -0,54% 27,03 27,81 27,43 27,48 27,49 9.545 17.769.682.000
30/8/2023 27,94 27,63 -0,65% 27,63 28,08 27,81 27,63 27,65 8.740 8.984.269.800
29/8/2023 27,10 27,81 +3,31% 26,91 27,81 27,56 27,78 27,81 4.094 15.611.686.800
28/8/2023 27,01 26,92 -0,44% 26,63 27,12 26,82 26,88 26,92 7.860 5.877.706.100
25/8/2023 27,29 27,04 -0,92% 26,83 27,35 27,02 27,00 27,04 433 8.255.034.200
24/8/2023 27,24 27,29 -0,15% 27,10 27,55 27,32 27,28 27,31 9.260 8.123.951.200
23/8/2023 27,09 27,33 +0,63% 26,98 27,33 27,19 27,20 27,34 2.969 10.509.974.900
22/8/2023 26,84 27,16 +1,76% 26,79 27,32 27,16 27,16 27,17 4.018 11.827.508.200
21/8/2023 26,70 26,69 -0,04% 26,37 26,84 26,60 26,68 26,73 2.514 12.540.207.700
18/8/2023 26,71 26,70 0,00% 26,57 26,88 26,72 26,70 26,71 9.609 9.088.126.100
17/8/2023 27,32 26,70 -1,55% 26,56 27,37 26,83 26,70 26,71 9.649 18.925.334.600
16/8/2023 27,27 27,12 -0,66% 26,99 27,53 27,18 27,11 27,12 8.336 13.335.238.400
15/8/2023 27,32 27,30 -0,33% 27,27 27,63 27,40 27,29 27,35 303 7.465.644.400
14/8/2023 27,34 27,39 -0,07% 27,09 27,39 27,30 27,38 27,39 3.104 12.475.105.400
11/8/2023 27,32 27,41 +0,48% 27,09 27,58 27,38 27,40 27,42 2.383 11.269.297.200
10/8/2023 27,44 27,28 -0,62% 27,07 27,87 27,37 27,26 27,28 8.603 11.728.138.600
9/8/2023 27,60 27,45 -1,19% 27,06 27,80 27,34 27,42 27,46 1.623 17.914.980.100
8/8/2023 27,73 27,78 -0,50% 27,53 28,15 27,79 27,72 27,78 1.884 12.401.338.300
7/8/2023 27,78 27,92 +0,25% 27,71 28,01 27,86 27,91 27,92 74 10.551.861.000
4/8/2023 28,16 27,85 -1,73% 27,69 28,52 28,07 27,84 27,86 7.164 15.191.112.600
3/8/2023 28,59 28,34 -0,84% 28,17 28,96 28,53 28,34 28,35 4.866 21.874.942.600
2/8/2023 28,80 28,58 -1,04% 28,46 28,87 28,62 28,55 28,58 3.364 10.286.616.800
1/8/2023 28,69 28,88 -0,31% 28,59 29,04 28,75 28,88 28,89 5.256 19.216.277.200
31/7/2023 29,16 28,97 -0,48% 28,83 29,25 28,99 28,96 28,97 4.569 13.001.920.900
28/7/2023 28,89 29,11 +2,00% 28,48 29,28 29,08 29,07 29,11 4.521 12.819.979.500
27/7/2023 28,67 28,54 -0,70% 28,54 29,10 28,72 28,53 28,56 2.438 9.797.488.700
26/7/2023 28,40 28,74 +0,98% 28,40 28,80 28,68 28,74 28,75 9.486 7.883.473.200
25/7/2023 28,93 28,46 -0,35% 28,28 28,94 28,44 28,46 28,47 2.794 10.439.918.700
24/7/2023 28,65 28,56 -0,24% 28,23 28,74 28,51 28,55 28,59 4.145 11.284.827.200
21/7/2023 28,58 28,63 +0,88% 28,46 28,92 28,67 28,63 28,68 2.537 14.587.247.100
20/7/2023 28,02 28,38 +1,39% 27,97 28,47 28,26 28,38 28,39 2.101 9.558.208.400
19/7/2023 28,00 27,99 -0,64% 27,67 28,10 27,90 27,99 28,00 8.549 11.671.335.800
18/7/2023 28,48 28,17 -1,81% 27,90 28,60 28,24 28,16 28,18 1.888 17.083.057.300
17/7/2023 28,29 28,69 +0,95% 28,23 28,69 28,46 28,59 28,69 5.861 11.618.480.200
14/7/2023 28,71 28,42 -1,18% 28,24 28,77 28,42 28,41 28,43 8.645 14.878.949.300
13/7/2023 28,22 28,76 +1,52% 28,22 29,01 28,75 28,71 28,77 5.344 15.441.802.700
12/7/2023 28,09 28,33 +0,57% 28,09 28,57 28,31 28,32 28,34 5.691 17.202.865.400
11/7/2023 28,35 28,17 -1,09% 27,68 28,38 28,02 28,17 28,18 5.211 11.670.810.000
10/7/2023 28,37 28,48 -0,04% 28,30 28,69 28,48 28,48 28,49 8.891 11.484.546.200
7/7/2023 28,18 28,49 +1,57% 27,98 28,65 28,45 28,45 28,57 5.089 12.689.605.800
6/7/2023 28,46 28,05 -1,99% 27,94 28,53 28,11 28,04 28,06 9.004 14.206.221.200
5/7/2023 28,40 28,62 +0,63% 28,13 28,86 28,63 28,61 28,64 9.968 12.743.948.000
4/7/2023 28,70 28,44 -1,15% 28,14 28,83 28,36 28,41 28,44 4.453 11.363.895.300
3/7/2023 29,74 28,77 -2,80% 28,50 29,90 28,90 28,70 28,78 588 26.813.390.900
30/6/2023 28,86 29,60 +3,06% 28,51 29,75 29,22 29,57 29,61 2.394 30.174.986.500
29/6/2023 28,54 28,72 +0,45% 28,39 28,99 28,71 28,69 28,74 5.306 16.329.793.400
28/6/2023 28,65 28,59 -1,07% 28,46 28,98 28,68 28,58 28,59 4.229 11.830.905.400
27/6/2023 28,91 28,90 +0,35% 28,27 29,00 28,70 28,86 28,90 1.693 14.756.724.900
26/6/2023 29,15 28,80 -0,93% 28,44 29,16 28,71 28,80 28,84 3.815 12.501.251.900
23/6/2023 28,58 29,07 +1,64% 28,52 29,09 28,88 29,07 29,08 5.922 11.938.645.700
22/6/2023 28,81 28,60 -0,73% 28,43 28,90 28,60 28,60 28,61 4.868 12.215.716.800
21/6/2023 28,73 28,81 +0,38% 28,56 28,96 28,79 28,79 28,81 4.491 12.725.405.300
20/6/2023 28,49 28,70 +0,38% 28,26 28,72 28,59 28,66 28,70 2.083 10.437.562.400
19/6/2023 28,53 28,59 +0,32% 28,42 28,93 28,63 28,46 28,59 9.960 7.464.106.700
16/6/2023 28,60 28,50 -0,84% 28,28 28,82 28,51 28,42 28,51 2.109 20.245.332.800
15/6/2023 28,61 28,74 +0,45% 28,46 28,79 28,66 28,73 28,74 8.914 12.729.061.300
14/6/2023 28,64 28,61 +0,03% 28,24 28,75 28,51 28,60 28,61 6.770 26.241.192.500
13/6/2023 28,98 28,60 -0,94% 28,35 29,02 28,59 28,59 28,60 1.372 18.102.212.000
12/6/2023 28,80 28,87 +0,73% 28,68 29,15 28,91 28,85 28,87 4.658 19.905.373.000
9/6/2023 28,53 28,66 +1,16% 28,43 29,32 28,70 28,66 28,69 2.468 20.074.159.100
7/6/2023 28,40 28,33 +0,11% 28,15 28,63 28,35 28,31 28,36 8.579 13.494.129.200
6/6/2023 27,83 28,30 +2,54% 27,62 28,39 28,09 28,29 28,30 1.357 17.785.465.900
5/6/2023 27,64 27,60 +0,04% 27,44 27,80 27,59 27,58 27,60 5.538 25.250.414.000
2/6/2023 28,76 27,59 -3,60% 27,43 28,77 27,96 27,57 27,59 1.990 33.651.217.100
1/6/2023 28,30 28,62 +1,02% 28,17 28,95 28,63 28,62 28,63 7.932 24.258.658.800
31/5/2023 28,35 28,33 -0,46% 28,33 28,77 28,40 28,32 28,34 6.741 70.091.138.500
30/5/2023 28,97 28,46 -0,84% 28,25 29,00 28,61 28,40 28,46 1.027 19.528.803.100
29/5/2023 28,74 28,70 -0,07% 28,46 28,89 28,68 28,70 28,78 8.732 6.713.832.500
26/5/2023 28,47 28,72 +1,88% 28,30 28,95 28,65 28,67 28,73 836 17.183.845.800
25/5/2023 28,88 28,19 -0,46% 28,09 29,12 28,37 28,18 28,23 4.258 19.347.039.100
24/5/2023 28,10 28,32 +0,82% 28,01 28,82 28,55 28,31 28,34 1.463 38.679.380.700
23/5/2023 28,15 28,09 +0,61% 27,70 28,33 28,05 28,08 28,10 8.363 15.676.939.900
22/5/2023 27,95 27,92 -2,55% 27,74 28,14 27,93 27,88 27,92 4.032 10.836.279.900
19/5/2023 28,65 28,65 +0,53% 28,23 29,10 28,68 28,64 28,70 1.516 21.527.249.500
18/5/2023 28,08 28,50 +1,50% 27,87 28,53 28,30 28,50 28,51 7.857 12.504.355.500
17/5/2023 28,21 28,08 -0,14% 27,89 28,44 28,08 28,01 28,09 587 8.653.831.000
16/5/2023 28,14 28,12 -0,07% 28,12 28,61 28,31 28,12 28,17 8.895 18.118.070.500
15/5/2023 28,00 28,14 +0,68% 27,58 28,22 27,96 28,13 28,15 3.834 10.314.298.300
12/5/2023 27,72 27,95 +0,25% 27,51 28,02 27,89 27,94 27,96 6.386 12.798.503.300
11/5/2023 27,51 27,88 +1,12% 27,45 28,00 27,81 27,84 27,88 7.596 13.452.685.800
10/5/2023 27,13 27,57 +1,62% 27,06 27,70 27,53 27,54 27,58 7.791 15.825.095.200
9/5/2023 26,80 27,13 +1,16% 26,75 27,36 27,10 27,08 27,14 9.233 13.599.173.500
8/5/2023 26,63 26,82 +0,90% 26,59 27,10 26,88 26,82 26,87 3.237 16.065.916.200
5/5/2023 26,50 26,58 +0,72% 25,85 26,62 26,32 26,57 26,58 863 23.391.331.900
4/5/2023 26,20 26,39 +0,80% 26,15 26,64 26,40 26,31 26,40 2.476 16.205.972.600
3/5/2023 26,78 26,18 -1,58% 25,90 26,96 26,30 26,15 26,19 5.388 25.983.993.700
2/5/2023 26,20 26,60 +1,22% 26,01 26,60 26,39 26,60 26,61 3.155 20.385.069.100
28/4/2023 26,22 26,28 +0,23% 26,07 26,47 26,29 26,27 26,29 2.161 15.066.325.500
27/4/2023 26,38 26,22 -0,27% 25,93 26,53 26,26 26,20 26,23 4.434 12.554.960.700
26/4/2023 25,91 26,29 +1,15% 25,91 26,55 26,19 26,29 26,30 5.411 14.063.741.200
25/4/2023 25,98 25,99 -0,23% 25,84 26,26 25,97 25,96 26,00 4.087 8.511.858.900
24/4/2023 25,64 26,05 +1,40% 25,62 26,24 26,00 26,05 26,06 5.846 21.208.367.400
20/4/2023 25,26 25,69 +1,94% 25,13 25,78 25,56 25,69 25,70 4.562 13.739.504.200
19/4/2023 25,48 25,20 -1,87% 25,07 25,56 25,24 25,20 25,21 6.480 13.173.011.200
18/4/2023 25,90 25,68 -0,39% 25,50 25,90 25,70 25,65 25,68 2.562 7.819.278.100
17/4/2023 26,00 25,78 -0,85% 25,65 26,19 25,75 25,73 25,78 7.938 6.648.267.600
14/4/2023 25,71 26,00 +1,21% 25,47 26,09 25,93 25,99 26,02 6.078 15.325.656.600
13/4/2023 26,29 25,69 -1,80% 25,54 26,48 25,81 25,67 25,69 3.416 16.538.656.600
12/4/2023 25,30 26,16 +2,99% 25,30 26,45 25,98 26,11 26,16 4.615 47.160.237.400
11/4/2023 25,10 25,40 +1,60% 25,02 25,60 25,35 25,39 25,40 4.397 28.039.921.100
10/4/2023 24,98 25,00 0,00% 24,89 25,17 25,00 24,96 25,01 1.226 11.529.539.700
6/4/2023 24,48 25,00 +1,34% 24,47 25,11 24,91 24,97 25,00 8.695 21.722.069.900
5/4/2023 24,56 24,67 +0,69% 24,30 24,75 24,55 24,61 24,67 8.078 21.421.539.000
4/4/2023 23,94 24,50 +2,60% 23,81 24,54 24,39 24,50 24,51 26 16.620.102.000
3/4/2023 24,42 23,88 -2,33% 23,76 24,61 24,05 23,87 23,88 4.566 16.063.752.900
31/3/2023 24,98 24,45 -1,89% 24,32 25,10 24,67 24,44 24,45 4.281 19.229.420.700
30/3/2023 24,47 24,92 +2,17% 24,22 25,04 24,66 24,92 24,93 3.481 21.193.205.000
29/3/2023 24,46 24,39 -0,37% 24,12 24,50 24,33 24,37 24,39 3.851 14.869.522.600
28/3/2023 23,74 24,48 +2,86% 23,71 24,53 24,26 24,42 24,48 815 13.552.468.000
27/3/2023 24,10 23,80 -0,83% 23,80 24,28 23,97 23,79 23,80 0 8.885.880.300
24/3/2023 23,71 24,00 +1,82% 23,63 24,08 23,91 23,99 24,00 4.515 10.755.589.300
23/3/2023 23,64 23,57 -0,34% 23,31 23,94 23,67 23,54 23,57 7.580 12.279.049.000
22/3/2023 23,81 23,65 -0,30% 23,52 23,95 23,63 23,62 23,65 6.352 24.113.977.100
21/3/2023 23,67 23,72 +0,51% 23,57 24,01 23,74 23,71 23,73 2.891 13.543.414.500
20/3/2023 23,75 23,60 -0,72% 23,40 23,85 23,65 23,59 23,60 2.980 14.058.786.300
17/3/2023 24,47 23,77 -2,66% 23,59 24,47 23,79 23,75 23,78 8.145 27.460.227.700
16/3/2023 24,51 24,42 -0,33% 24,36 24,91 24,58 24,42 24,44 1.863 18.902.144.600
15/3/2023 24,20 24,50 +0,41% 24,12 24,77 24,49 24,50 24,53 5.482 23.404.256.600
14/3/2023 24,15 24,40 +0,95% 24,14 24,54 24,36 24,40 24,42 3.224 15.123.159.500
13/3/2023 23,94 24,17 +0,75% 23,72 24,31 24,11 24,17 24,18 2.713 9.864.878.600
10/3/2023 23,94 23,99 -0,04% 23,85 24,23 24,03 23,98 23,99 6.091 16.843.664.400
9/3/2023 24,16 24,00 -1,23% 23,90 24,39 24,10 23,98 24,02 5.484 12.681.250.900
8/3/2023 23,55 24,30 +3,89% 23,46 24,50 24,17 24,29 24,30 3.197 25.992.162.100
7/3/2023 23,23 23,39 +0,78% 22,93 23,51 23,25 23,38 23,39 5.273 11.548.463.400
6/3/2023 22,73 23,21 +3,16% 22,50 23,33 23,02 23,21 23,24 6.832 15.968.039.000
3/3/2023 22,37 22,50 +0,58% 22,21 22,82 22,59 22,46 22,50 6.405 11.029.189.500
2/3/2023 22,51 22,37 -0,58% 22,09 22,67 22,44 22,36 22,37 3.859 8.520.592.600
1/3/2023 22,75 22,50 -0,79% 22,37 22,92 22,59 22,50 22,52 3.282 14.015.549.800
28/2/2023 22,79 22,68 -0,53% 22,51 23,10 22,71 22,66 22,68 7.094 15.296.244.900
27/2/2023 23,00 22,80 -0,61% 22,62 23,11 22,86 22,79 22,80 1.593 7.436.298.000
24/2/2023 23,20 22,94 -1,42% 22,84 23,32 22,98 22,94 22,99 1.178 9.909.216.600
23/2/2023 23,65 23,27 -1,10% 23,10 23,73 23,31 23,26 23,30 6.690 10.696.850.400
22/2/2023 23,42 23,53 -0,97% 23,17 23,61 23,44 23,52 23,53 1.728 21.592.194.700
17/2/2023 23,24 23,76 +1,97% 23,04 23,80 23,55 23,75 23,77 8.178 10.531.178.900
16/2/2023 23,13 23,30 -0,68% 23,00 23,47 23,19 23,30 23,31 3.956 9.096.201.900
15/2/2023 22,95 23,46 +2,00% 22,89 23,66 23,35 23,38 23,46 5.087 13.373.612.000
14/2/2023 23,50 23,00 -2,29% 22,95 23,71 23,20 22,98 23,00 1.251 11.260.725.200
13/2/2023 23,69 23,54 -0,88% 23,37 23,73 23,53 23,54 23,55 4.451 8.973.079.500
10/2/2023 23,73 23,75 +0,08% 23,57 23,99 23,73 23,75 23,76 9.689 5.255.862.800
9/2/2023 23,86 23,73 -0,54% 23,47 24,06 23,71 23,71 23,73 372 8.723.925.100
8/2/2023 24,00 23,86 +0,63% 23,52 24,12 23,76 23,83 23,86 7.609 8.487.476.100
7/2/2023 23,83 23,71 +0,34% 23,35 23,90 23,64 23,71 23,73 8.285 14.260.689.500
6/2/2023 23,62 23,63 +0,04% 23,50 23,97 23,72 23,63 23,66 8.960 11.394.311.400
3/2/2023 23,96 23,62 -2,19% 23,60 24,12 23,79 23,62 23,64 7.929 18.816.379.600
2/2/2023 24,49 24,15 -1,71% 24,00 24,80 24,29 24,14 24,15 7.815 14.468.060.100
1/2/2023 24,71 24,57 -1,05% 24,43 25,03 24,66 24,56 24,57 5.094 12.740.547.500
31/1/2023 25,12 24,83 -1,59% 24,61 25,21 24,85 24,83 24,86 7.697 20.405.307.800
30/1/2023 25,21 25,23 +0,32% 25,12 25,40 25,26 25,22 25,23 774 14.289.636.400
27/1/2023 24,94 25,15 +0,72% 24,83 25,15 25,08 25,10 25,15 5.869 9.510.000.700
26/1/2023 24,99 24,97 +0,24% 24,82 25,08 24,98 24,97 24,98 5.307 12.666.423.200
25/1/2023 24,75 24,91 +0,81% 24,54 25,15 24,89 24,89 24,91 9.308 12.038.411.000
24/1/2023 24,32 24,71 +1,81% 24,22 24,81 24,59 24,70 24,71 7.858 16.227.909.700
23/1/2023 24,20 24,27 +0,87% 23,99 24,45 24,11 24,27 24,30 8.909 28.053.482.600
20/1/2023 24,20 24,06 -0,82% 23,93 24,23 24,10 24,05 24,06 3.969 11.863.241.900
19/1/2023 23,92 24,26 +1,08% 23,84 24,40 24,13 24,26 24,27 1.322 13.332.205.700
18/1/2023 24,30 24,00 +0,08% 23,89 24,36 24,08 24,00 24,03 1.065 16.533.027.500
17/1/2023 24,13 23,98 -0,42% 23,84 24,37 24,05 23,97 23,98 9.203 13.105.351.600
16/1/2023 23,79 24,08 +0,42% 23,79 24,38 24,08 24,08 24,09 4.206 10.793.573.300
13/1/2023 23,64 23,98 -0,29% 23,53 24,21 23,99 23,98 24,00 9.958 12.275.633.700
12/1/2023 23,90 24,05 -0,91% 23,53 24,33 23,99 24,04 24,05 9.567 15.417.405.400
11/1/2023 24,07 24,27 +1,08% 23,79 24,48 24,09 24,26 24,28 5.611 13.029.382.300
10/1/2023 23,23 24,01 +1,48% 23,20 24,16 23,89 24,00 24,01 7.860 12.731.920.800
9/1/2023 24,19 23,66 -0,96% 23,52 24,19 23,73 23,65 23,66 9.360 10.947.585.100
6/1/2023 23,41 23,89 +2,05% 23,28 24,17 23,67 23,89 23,92 9.247 18.120.261.400
5/1/2023 22,82 23,41 +3,13% 22,76 23,70 23,36 23,41 23,42 3.449 18.786.548.000
4/1/2023 23,04 22,70 -0,53% 22,56 23,06 22,73 22,68 22,70 8.483 10.290.018.400
3/1/2023 23,10 22,82 -1,89% 22,73 23,47 22,95 22,80 22,84 5.377 8.981.597.300
2/1/2023 23,28 23,26 -1,94% 23,02 23,40 23,23 23,22 23,26 5.401 7.729.474.500
29/12/2022 23,87 23,72 -0,29% 23,65 24,01 23,76 23,72 23,73 2.237 11.083.109.800
28/12/2022 23,96 23,79 +0,63% 23,63 23,99 23,83 23,79 23,80 5.324 11.344.499.000
27/12/2022 23,82 23,64 -0,46% 23,40 23,98 23,68 23,62 23,64 4.439 11.505.265.800
26/12/2022 23,40 23,75 -0,54% 23,40 23,99 23,77 23,75 23,86 5.152 2.500.915.500
23/12/2022 23,56 23,88 +1,32% 23,45 24,03 23,82 23,87 23,88 1.186 10.682.171.600
22/12/2022 23,83 23,57 -0,97% 23,48 24,09 23,66 23,57 23,61 4.157 7.872.701.700
21/12/2022 23,62 23,80 +0,46% 23,37 23,88 23,63 23,80 23,81 2.073 12.078.644.200
20/12/2022 22,89 23,69 +3,40% 22,67 23,82 23,50 23,69 23,70 5.186 15.175.869.900
19/12/2022 21,82 22,91 +4,61% 21,79 23,08 22,72 22,90 22,91 7.897 11.011.942.000
16/12/2022 22,05 21,90 -0,86% 21,88 22,27 21,95 21,90 21,93 9.915 12.714.430.300
15/12/2022 21,94 22,09 -0,67% 21,82 22,55 22,20 22,08 22,10 1.238 13.129.441.700
14/12/2022 21,86 22,24 +0,91% 21,86 22,65 22,20 22,24 22,25 3.032 27.421.738.400
13/12/2022 22,89 22,04 -3,46% 21,96 23,37 22,49 22,03 22,08 3.408 20.534.126.300
12/12/2022 23,43 22,83 -3,02% 22,38 23,62 22,87 22,82 22,83 4.705 20.238.302.400
9/12/2022 23,47 23,54 +0,26% 23,25 23,71 23,53 23,54 23,56 6.761 13.667.894.300
8/12/2022 23,54 23,48 -1,34% 23,19 23,88 23,53 23,48 23,51 4.093 22.121.511.200
7/12/2022 24,00 23,80 -1,08% 23,48 24,17 23,90 23,80 23,88 3.192 22.894.465.000
6/12/2022 23,58 24,06 +2,43% 23,28 24,26 23,63 24,06 24,09 5.041 26.147.695.000
5/12/2022 23,28 23,49 +0,69% 22,88 23,49 23,28 23,44 23,49 9.228 18.865.616.000
2/12/2022 23,00 23,33 +2,10% 22,48 23,74 23,33 23,32 23,33 4.348 31.051.375.300
1/12/2022 22,66 22,85 -0,87% 22,66 23,38 22,95 22,85 22,86 5.333 23.490.389.700
30/11/2022 22,40 23,05 +2,58% 22,35 23,05 22,82 23,05 23,07 3.370 23.024.781.600
29/11/2022 22,18 22,47 +0,54% 22,01 22,69 22,47 22,47 22,49 2.447 7.961.052.500
28/11/2022 22,83 22,35 -0,53% 22,18 22,96 22,40 22,33 22,35 7.177 5.432.749.800
25/11/2022 23,37 22,47 -3,35% 22,36 23,38 22,65 22,47 22,48 2.909 9.322.855.600
24/11/2022 22,70 23,25 +3,33% 22,60 23,57 23,23 23,23 23,25 7.576 5.893.603.700
23/11/2022 22,61 22,50 -0,66% 22,06 22,99 22,47 22,46 22,50 6.845 9.499.587.900
22/11/2022 23,52 22,65 -3,70% 22,40 23,64 22,77 22,65 22,66 2.992 17.852.840.400
21/11/2022 23,67 23,52 +1,38% 22,92 23,67 23,29 23,52 23,54 2.098 18.490.580.600
18/11/2022 23,12 23,20 +0,87% 23,01 23,71 23,27 23,19 23,20 9.426 12.812.858.600
17/11/2022 23,01 23,00 -2,25% 22,82 23,54 23,03 22,97 23,01 5.725 18.116.723.800
16/11/2022 23,88 23,53 -1,30% 23,12 24,03 23,58 23,52 23,53 2.919 24.089.437.400
14/11/2022 23,50 23,84 +2,32% 23,44 24,17 23,88 23,84 23,86 9.385 14.499.711.200
11/11/2022 23,60 23,30 -4,43% 23,20 24,28 23,53 23,29 23,30 9.327 30.039.506.400
10/11/2022 25,47 24,38 -5,39% 24,17 25,61 24,70 24,38 24,39 6.496 26.256.113.800
9/11/2022 25,80 25,77 -0,58% 25,59 26,19 25,86 25,76 25,78 2.217 12.019.437.500
8/11/2022 25,86 25,92 -0,69% 25,53 26,16 25,93 25,92 25,93 2.522 21.508.144.400
7/11/2022 26,31 26,10 -1,44% 25,95 26,52 26,17 26,08 26,12 8.883 36.746.186.800
4/11/2022 26,20 26,48 +1,30% 26,10 26,71 26,43 26,48 26,49 5.685 29.142.952.600
3/11/2022 25,63 26,14 +0,15% 25,31 26,34 25,95 26,14 26,16 6.313 30.808.066.000
1/11/2022 25,64 26,10 -0,80% 25,34 27,15 26,16 26,09 26,17 6.519 38.626.652.200
31/10/2022 24,74 26,31 +5,92% 24,57 26,51 26,06 26,30 26,31 2.384 39.295.601.400
28/10/2022 24,08 24,84 +2,39% 24,08 25,05 24,79 24,84 24,87 9.014 15.458.217.500
27/10/2022 23,63 24,26 +3,41% 23,50 24,62 24,09 24,25 24,26 74 19.593.534.700
26/10/2022 23,78 23,46 -2,13% 23,40 24,05 23,65 23,46 23,47 6.572 17.012.078.600
25/10/2022 24,29 23,97 -1,44% 23,73 24,53 24,04 23,96 23,97 1.743 24.008.100.200
24/10/2022 23,95 24,32 +1,12% 23,67 24,42 24,18 24,31 24,32 7.425 17.967.462.400
21/10/2022 23,67 24,05 +2,08% 23,52 24,34 23,96 24,04 24,05 8.138 25.376.123.700
20/10/2022 23,50 23,56 +0,77% 23,30 23,65 23,47 23,55 23,56 7.845 27.358.656.300
19/10/2022 23,19 23,38 +0,52% 23,07 23,50 23,34 23,38 23,40 4.982 12.268.246.900
18/10/2022 23,06 23,26 +2,02% 22,93 23,45 23,19 23,25 23,26 9.219 14.838.280.900
17/10/2022 22,56 22,80 +1,88% 22,38 22,97 22,74 22,79 22,80 7.717 8.945.399.800
14/10/2022 23,11 22,38 -3,33% 22,24 23,16 22,63 22,38 22,40 1.081 13.105.547.100
13/10/2022 23,02 23,15 -1,24% 22,74 23,46 23,23 23,14 23,15 9.748 11.114.342.100
11/10/2022 23,61 23,44 -0,72% 23,26 23,90 23,52 23,42 23,44 5.519 19.765.542.000
10/10/2022 23,64 23,61 +0,85% 23,50 23,89 23,64 23,61 23,62 3.636 13.922.898.600
7/10/2022 23,84 23,41 -1,72% 23,37 24,20 23,73 23,39 23,42 90 16.394.686.100
6/10/2022 23,98 23,82 +0,21% 23,77 24,05 23,90 23,81 23,82 3.318 17.189.838.500
5/10/2022 24,20 23,77 -0,75% 23,64 24,20 23,86 23,76 23,77 5.241 10.770.840.100
4/10/2022 24,39 23,95 -0,42% 23,59 24,40 23,93 23,92 23,95 9.330 15.371.852.000
3/10/2022 23,25 24,05 +5,81% 22,92 24,16 23,86 24,03 24,05 3.283 24.647.853.800
30/9/2022 22,00 22,73 +2,71% 21,95 22,89 22,58 22,73 22,75 4.457 20.420.722.300
29/9/2022 22,46 22,13 -2,73% 21,81 22,47 22,09 22,13 22,15 5.316 26.313.406.800
28/9/2022 22,80 22,75 -0,61% 22,67 23,00 22,83 22,75 22,76 7.850 14.169.487.200
27/9/2022 23,10 22,89 -0,26% 22,80 23,40 22,98 22,89 22,90 8.166 18.549.171.700
26/9/2022 23,50 22,95 -2,13% 22,85 23,50 23,04 22,94 22,95 3.566 13.806.091.800
23/9/2022 22,60 23,45 +1,65% 22,60 23,52 23,29 23,44 23,45 7.226 11.602.528.200
22/9/2022 23,19 23,07 +0,74% 22,57 23,29 22,92 23,07 23,08 1.948 13.046.763.900
21/9/2022 23,00 22,90 -0,61% 22,75 23,23 22,97 22,89 22,90 9.555 11.156.510.800
20/9/2022 23,01 23,04 +0,74% 22,72 23,30 22,96 23,03 23,04 8.263 12.264.081.700
19/9/2022 22,34 22,87 +1,69% 22,28 22,99 22,77 22,86 22,87 2.252 8.290.622.500
16/9/2022 22,50 22,49 -0,62% 22,38 22,77 22,50 22,49 22,50 6.805 23.476.278.100
15/9/2022 22,69 22,63 -0,31% 22,49 22,90 22,66 22,61 22,63 3.355 9.526.243.900
14/9/2022 22,92 22,70 -1,26% 22,66 23,03 22,78 22,70 22,71 7.865 6.384.943.400
13/9/2022 22,95 22,99 -0,78% 22,61 23,20 22,85 22,94 22,99 4.858 13.855.088.300
12/9/2022 22,75 23,17 +1,85% 22,58 23,36 23,14 23,17 23,18 8.164 12.171.620.300
9/9/2022 22,83 22,75 +0,31% 22,59 23,31 22,92 22,75 22,76 5.322 20.284.315.200
8/9/2022 22,71 22,68 +0,58% 22,44 22,86 22,63 22,67 22,68 9.712 14.192.612.800
6/9/2022 22,56 22,55 -0,44% 22,13 22,69 22,47 22,54 22,55 2.175 8.992.186.300
5/9/2022 22,25 22,65 +0,44% 22,25 22,95 22,72 22,65 22,67 2.447 5.821.426.800
2/9/2022 22,25 22,55 +1,35% 22,07 22,82 22,53 22,55 22,57 4.947 16.607.165.200
1/9/2022 21,81 22,25 +2,25% 21,77 22,44 22,19 22,25 22,26 2.545 16.891.995.400
31/8/2022 22,22 21,76 -1,76% 21,76 22,30 21,86 21,76 21,80 4.075 18.775.864.800
30/8/2022 22,11 22,15 +0,14% 22,00 22,40 22,14 22,15 22,16 8.860 8.400.691.300
29/8/2022 22,03 22,12 -0,32% 21,87 22,19 22,09 22,09 22,12 8.471 10.912.921.400
26/8/2022 22,78 22,19 -1,90% 22,03 22,85 22,24 22,18 22,19 1.574 6.400.389.800
25/8/2022 22,58 22,62 +0,31% 22,36 22,70 22,57 22,62 22,63 2.770 9.511.349.000
24/8/2022 22,85 22,55 -1,23% 22,40 22,88 22,60 22,55 22,56 5.434 17.018.280.600
23/8/2022 22,68 22,83 +0,66% 22,68 22,95 22,79 22,83 22,84 2.774 21.662.445.900
22/8/2022 22,60 22,68 -0,53% 22,53 22,94 22,72 22,67 22,71 1.334 10.304.305.100
19/8/2022 23,25 22,80 -2,27% 22,76 23,57 22,93 22,80 22,81 6.951 13.582.574.600
18/8/2022 23,45 23,33 -0,47% 22,99 23,53 23,23 23,32 23,34 3.839 9.588.551.200
17/8/2022 22,35 23,44 +4,04% 22,26 23,58 23,17 23,36 23,44 1.024 20.210.196.900
16/8/2022 22,40 22,53 +1,03% 22,24 22,64 22,44 22,51 22,53 1.426 7.522.397.200
15/8/2022 22,20 22,30 -0,36% 22,09 22,49 22,33 22,29 22,30 1.868 10.871.358.100
12/8/2022 22,40 22,38 +0,81% 22,13 22,55 22,35 22,35 22,38 6.956 12.372.229.700
11/8/2022 22,50 22,20 -0,89% 22,06 22,52 22,25 22,20 22,22 2.071 9.746.397.400
10/8/2022 22,60 22,40 +0,86% 22,33 22,60 22,40 22,39 22,40 7.959 16.357.737.000
9/8/2022 22,32 22,21 +0,09% 22,07 22,41 22,19 22,18 22,21 4.792 11.571.124.300
8/8/2022 22,22 22,19 -0,05% 21,94 22,34 22,12 22,18 22,19 9.522 12.107.223.400
5/8/2022 22,35 22,20 -0,22% 22,10 22,55 22,31 22,19 22,20 2.267 7.882.043.000
4/8/2022 22,10 22,25 +1,14% 21,90 22,40 22,22 22,25 22,26 8.403 21.441.398.200
3/8/2022 21,63 22,00 +1,62% 21,30 22,11 21,70 22,00 22,01 530 13.725.236.200
2/8/2022 21,65 21,65 -0,69% 21,30 21,80 21,55 21,65 21,66 8.743 17.785.318.800
1/8/2022 21,75 21,80 +3,91% 21,64 22,70 22,09 21,79 21,80 5.084 31.908.118.000
29/7/2022 20,67 20,98 +1,50% 20,39 21,24 20,96 20,96 20,98 4.984 9.607.647.200
28/7/2022 20,14 20,67 +1,87% 20,11 20,78 20,60 20,66 20,67 1.441 5.737.691.000
27/7/2022 19,82 20,29 +2,84% 19,75 20,33 20,11 20,28 20,29 503 8.963.857.200
26/7/2022 20,25 19,73 -2,57% 19,49 20,27 19,71 19,72 19,75 3.666 7.055.170.700
25/7/2022 20,15 20,25 +1,10% 20,15 20,70 20,43 20,25 20,26 195 11.105.225.600
22/7/2022 19,66 20,03 +2,51% 19,46 20,15 19,82 20,02 20,03 3.614 8.793.918.700
21/7/2022 19,47 19,54 -0,36% 19,20 19,72 19,49 19,54 19,55 3.610 7.771.865.500
20/7/2022 20,08 19,61 -2,87% 19,51 20,26 19,78 19,60 19,65 1.516 15.525.757.400
19/7/2022 20,65 20,19 -1,94% 20,12 20,73 20,32 20,19 20,20 1.797 9.401.538.300
18/7/2022 20,95 20,59 -1,25% 20,49 21,04 20,78 20,59 20,60 3.969 19.520.299.000
15/7/2022 20,70 20,85 +1,07% 20,44 21,00 20,74 20,85 20,87 4.922 13.911.824.200
14/7/2022 19,69 20,63 +3,67% 19,62 20,74 20,40 20,62 20,63 2.529 18.980.851.400
13/7/2022 20,04 19,90 -1,00% 19,77 20,49 20,08 19,89 19,90 7.216 10.060.413.400
12/7/2022 19,82 20,10 +1,93% 19,71 20,35 20,09 20,10 20,13 6.309 14.238.095.600
11/7/2022 19,77 19,72 -1,20% 19,50 19,95 19,67 19,72 19,74 9.514 9.774.252.800
8/7/2022 20,00 19,96 -0,20% 19,50 20,31 19,82 19,96 19,97 946 14.139.219.500
7/7/2022 19,51 20,00 +2,56% 19,43 20,07 19,89 19,98 20,00 2.391 12.188.401.100
6/7/2022 19,05 19,50 +1,99% 18,87 19,61 19,31 19,50 19,51 87 8.758.486.800
5/7/2022 18,54 19,12 +2,08% 18,54 19,20 19,02 19,11 19,13 3.083 9.401.661.200
4/7/2022 18,90 18,73 -1,21% 18,66 19,05 18,82 18,73 18,74 6.927 3.477.685.900
1/7/2022 18,95 18,96 -1,25% 18,70 19,10 18,90 18,96 18,97 5.842 8.992.645.600
30/6/2022 18,70 19,20 -0,05% 18,70 19,40 19,13 19,19 19,20 7.801 14.442.153.700
29/6/2022 19,64 19,21 -2,44% 19,00 19,74 19,24 19,20 19,21 3.663 7.562.099.700
28/6/2022 19,91 19,69 -0,61% 19,52 20,09 19,73 19,68 19,70 6.055 12.139.259.200
27/6/2022 19,98 19,81 -0,20% 19,72 20,08 19,82 19,79 19,81 7.949 7.030.744.200
24/6/2022 19,91 19,85 +0,97% 19,53 20,07 19,86 19,84 19,89 936 7.187.685.000
23/6/2022 19,49 19,66 +1,13% 19,34 19,77 19,60 19,66 19,75 3.484 8.960.831.800
22/6/2022 18,75 19,44 +3,35% 18,63 19,72 19,28 19,44 19,50 8.618 13.005.596.200
21/6/2022 18,52 18,81 +1,79% 18,24 18,95 18,63 18,81 18,83 1.780 8.450.587.200
20/6/2022 19,13 18,48 -3,30% 18,42 19,13 18,63 18,48 18,50 7.392 6.050.671.000
17/6/2022 19,20 19,11 -1,55% 18,59 19,27 18,98 19,11 19,12 2.305 18.835.040.200
15/6/2022 19,62 19,41 -0,10% 19,05 19,71 19,46 19,41 19,45 8.380 13.431.861.800
14/6/2022 20,20 19,43 -3,81% 19,34 20,20 19,62 19,43 19,48 9.195 13.418.232.000
13/6/2022 20,40 20,20 -2,88% 19,93 20,69 20,36 20,18 20,20 6.232 13.301.875.200
10/6/2022 20,55 20,80 +0,73% 20,17 20,92 20,60 20,80 20,83 6.005 9.634.329.300
9/6/2022 20,88 20,65 -1,53% 20,57 21,24 20,79 20,63 20,65 2.157 9.185.896.500
8/6/2022 21,24 20,97 -1,87% 20,91 21,41 21,14 20,96 20,97 8.172 10.084.241.700
7/6/2022 21,55 21,37 -2,24% 20,88 21,57 21,36 21,36 21,37 7.264 16.474.432.100
6/6/2022 21,41 21,86 +2,68% 21,19 21,87 21,63 21,85 21,86 153 26.538.349.500
3/6/2022 21,00 21,29 +0,71% 20,99 21,64 21,37 21,28 21,29 4.165 12.277.305.500
2/6/2022 21,56 21,14 -0,05% 20,77 21,56 21,10 21,14 21,16 5.077 10.556.704.000
1/6/2022 20,75 21,15 +2,42% 20,59 21,42 21,09 21,15 21,16 30 26.287.771.900
31/5/2022 20,41 20,65 +1,67% 20,12 20,85 20,55 20,65 20,66 9.663 31.838.463.200
30/5/2022 20,61 20,31 -1,36% 20,15 20,73 20,42 20,31 20,34 1.596 9.212.217.300
27/5/2022 20,36 20,59 +1,03% 20,04 20,65 20,47 20,59 20,60 1.117 9.948.122.700
26/5/2022 19,20 20,38 +5,98% 18,98 20,47 19,93 20,38 20,39 2.918 19.828.177.500
25/5/2022 18,65 19,23 +1,96% 18,53 19,47 19,18 19,22 19,28 5.417 11.987.697.600
24/5/2022 18,54 18,86 +1,02% 18,51 18,90 18,74 18,82 18,86 4.229 9.268.135.600
23/5/2022 18,40 18,67 +2,02% 18,22 18,81 18,58 18,66 18,68 2.573 11.583.744.400
20/5/2022 18,46 18,30 -0,27% 18,13 18,50 18,28 18,28 18,30 9.769 8.933.104.400
19/5/2022 18,28 18,35 +0,44% 18,17 18,54 18,43 18,34 18,35 3.014 13.404.603.800
18/5/2022 18,53 18,27 -1,46% 17,83 18,81 18,23 18,25 18,27 8.082 27.596.905.500
17/5/2022 18,28 18,54 +1,92% 18,28 18,80 18,56 18,53 18,56 9.056 12.568.841.300
16/5/2022 18,46 18,19 -1,36% 18,07 18,58 18,24 18,19 18,20 2.687 14.682.202.000
13/5/2022 18,79 18,44 -1,91% 18,44 19,20 18,67 18,43 18,46 9.506 18.507.384.800
12/5/2022 18,31 18,80 +1,84% 18,21 18,89 18,72 18,78 18,80 225 18.281.267.400
11/5/2022 18,96 18,46 -2,69% 18,38 19,01 18,62 18,46 18,49 3.263 17.082.732.700
10/5/2022 19,00 18,97 +0,21% 18,59 19,22 18,90 18,97 18,98 5.086 11.668.455.000
9/5/2022 18,84 18,93 -0,47% 18,68 19,27 18,93 18,91 18,93 436 18.827.197.600
6/5/2022 19,39 19,02 -1,71% 18,81 19,39 19,09 19,02 19,04 9.275 14.502.529.700
5/5/2022 20,01 19,35 -4,40% 18,75 20,01 19,15 19,34 19,35 2.323 20.986.855.000
4/5/2022 19,40 20,24 +0,60% 19,16 20,30 19,73 20,22 20,24 4.411 28.750.868.100
3/5/2022 20,43 20,12 -1,52% 19,81 20,53 20,22 20,12 20,18 3.156 17.075.258.400
2/5/2022 21,00 20,43 -2,39% 20,22 21,28 20,52 20,43 20,44 8.167 9.791.837.200
29/4/2022 22,38 20,93 -4,95% 20,65 22,39 21,57 20,93 20,95 7.697 30.143.363.200
28/4/2022 22,19 22,02 -0,59% 21,91 22,23 22,05 22,02 22,06 4.635 9.056.595.800
27/4/2022 22,27 22,15 -0,89% 22,01 22,60 22,17 22,08 22,15 3.619 10.452.367.900
26/4/2022 22,81 22,35 -2,49% 22,27 22,92 22,57 22,35 22,39 9.493 22.467.374.500
25/4/2022 22,33 22,92 +1,87% 22,24 23,13 22,79 22,91 22,93 6.172 17.244.140.800
22/4/2022 22,18 22,50 +0,22% 22,11 22,73 22,50 22,46 22,50 8.193 24.721.590.000
20/4/2022 22,45 22,45 -0,22% 22,26 23,03 22,60 22,43 22,46 9.018 33.876.085.700
19/4/2022 21,97 22,50 +1,90% 21,94 22,59 22,38 22,49 22,50 8.662 20.776.924.400
18/4/2022 22,19 22,08 -0,81% 21,95 22,25 22,04 22,06 22,08 4.103 17.681.938.400
14/4/2022 22,24 22,26 -0,63% 22,15 22,43 22,27 22,23 22,26 5.777 11.639.120.400
13/4/2022 22,68 22,40 -1,23% 22,21 22,79 22,45 22,40 22,43 7.098 18.446.870.500
12/4/2022 22,89 22,68 -0,04% 22,63 23,32 22,87 22,68 22,73 5.857 17.981.020.300
11/4/2022 22,66 22,69 -0,92% 22,58 23,06 22,81 22,69 22,75 933 10.997.462.500
8/4/2022 23,11 22,90 -1,76% 22,78 23,30 22,94 22,89 22,91 5.033 7.794.030.000
7/4/2022 23,40 23,31 -1,35% 23,22 23,55 23,37 23,31 23,39 2.544 7.108.833.900
6/4/2022 23,51 23,63 +0,04% 23,34 23,81 23,61 23,62 23,63 6.489 9.426.029.400
5/4/2022 24,20 23,62 -1,79% 23,62 24,20 23,75 23,62 23,64 4.029 7.965.653.300
4/4/2022 24,21 24,05 -0,37% 23,98 24,30 24,11 24,04 24,05 871 6.961.388.200
1/4/2022 24,26 24,14 +0,84% 23,64 24,30 23,94 24,13 24,14 3.774 14.669.643.900
31/3/2022 24,26 23,94 -0,46% 23,92 24,27 24,05 23,94 23,99 1.034 7.366.967.800
30/3/2022 23,90 24,05 +0,84% 23,79 24,30 24,04 24,03 24,05 6.831 22.871.531.400
29/3/2022 24,01 23,85 +0,76% 23,83 24,49 24,05 23,85 23,90 7.061 15.383.481.300
28/3/2022 23,66 23,67 -0,04% 23,47 23,84 23,67 23,66 23,67 4.699 13.182.448.900
25/3/2022 23,31 23,68 +1,67% 23,19 23,81 23,53 23,68 23,69 1.621 12.147.836.000
24/3/2022 23,22 23,29 +1,48% 22,81 23,30 23,05 23,25 23,29 9.536 15.933.444.200
23/3/2022 22,86 22,95 +0,75% 22,50 23,13 22,94 22,94 22,95 2.181 8.861.345.800
22/3/2022 22,63 22,78 +1,47% 22,58 23,23 22,92 22,76 22,78 733 21.962.411.200
21/3/2022 23,01 22,45 -1,28% 22,32 23,01 22,52 22,45 22,50 3.317 8.064.385.500
18/3/2022 22,48 22,74 +1,16% 22,19 22,98 22,61 22,74 22,84 9.713 21.211.535.600
17/3/2022 22,38 22,48 +0,36% 22,02 22,50 22,37 22,47 22,48 1.504 8.534.808.900
16/3/2022 22,41 22,40 +0,09% 21,90 22,73 22,41 22,33 22,40 3.204 13.801.859.300
15/3/2022 21,95 22,38 +1,96% 21,94 22,82 22,43 22,38 22,39 4.718 13.995.990.400
14/3/2022 22,01 21,95 -0,23% 21,68 22,20 21,95 21,95 21,97 113 9.849.820.800
11/3/2022 22,48 22,00 -1,61% 21,84 22,51 22,19 21,97 22,00 6.798 13.326.039.200
10/3/2022 22,02 22,36 -2,95% 22,00 22,70 22,36 22,35 22,36 1.836 17.020.436.200
9/3/2022 22,67 23,04 +2,54% 22,45 23,42 22,99 23,02 23,04 6.186 21.889.379.100
8/3/2022 22,90 22,47 -1,96% 22,37 23,05 22,59 22,47 22,50 5.237 16.567.943.600
7/3/2022 23,77 22,92 -3,66% 22,73 23,79 23,09 22,89 22,92 2.842 19.559.001.700
4/3/2022 23,87 23,79 -0,25% 23,58 24,03 23,80 23,77 23,79 2.069 17.651.095.000
3/3/2022 23,05 23,85 +3,34% 23,05 23,85 23,73 23,83 23,85 822 18.880.617.000
2/3/2022 23,65 23,08 -1,20% 22,94 24,00 23,52 23,06 23,09 4.270 24.325.008.800
25/2/2022 23,13 23,36 +0,73% 23,10 23,95 23,52 23,36 23,40 8.379 43.835.430.700
24/2/2022 21,53 23,19 +3,90% 21,32 23,20 22,39 23,17 23,19 3.432 21.553.647.500
23/2/2022 23,07 22,32 -6,02% 21,93 23,24 22,55 22,32 22,33 7.487 41.802.189.100
22/2/2022 23,51 23,75 +1,89% 23,29 23,95 23,63 23,75 23,77 9.070 12.511.458.700
21/2/2022 23,50 23,31 -1,65% 23,20 23,74 23,42 23,31 23,35 9.625 5.737.596.000
18/2/2022 23,87 23,70 +0,59% 23,62 24,03 23,82 0,00 0,00 4.949 10.254.192.000
17/2/2022 23,55 23,56 +0,26% 23,37 23,74 23,59 23,55 23,60 6.354 11.148.164.300
16/2/2022 23,46 23,50 +0,21% 23,33 23,80 23,54 23,48 23,50 696 14.846.498.100
15/2/2022 23,45 23,45 +1,96% 23,20 23,78 23,44 23,43 23,47 7.592 14.106.920.100
14/2/2022 22,37 23,00 +3,14% 22,34 23,17 22,95 22,99 23,00 149 14.943.103.600
11/2/2022 22,40 22,30 -0,45% 22,09 22,58 22,33 22,29 22,32 6.010 10.302.185.600
10/2/2022 22,48 22,40 -0,44% 22,11 22,64 22,40 22,40 22,43 8.763 11.989.007.200
9/2/2022 21,92 22,50 +2,74% 21,85 22,65 22,45 22,48 22,50 9.159 11.004.307.500
8/2/2022 21,70 21,90 -0,50% 21,53 21,91 21,77 21,89 21,91 1.027 6.154.653.100
7/2/2022 21,97 22,01 +0,14% 21,80 22,32 22,08 22,00 22,01 3.572 9.352.596.900
4/2/2022 22,61 21,98 -3,00% 21,85 22,69 22,00 21,98 22,00 9.062 10.072.844.200
3/2/2022 23,00 22,66 -1,31% 22,63 23,28 22,83 22,65 22,66 5.521 9.165.760.300
2/2/2022 22,85 22,96 +0,61% 22,78 23,29 22,98 22,96 22,99 6.414 11.269.732.000
1/2/2022 22,94 22,82 -1,47% 22,54 23,15 22,82 22,82 22,87 7.775 15.177.448.000
31/1/2022 22,50 23,16 +2,03% 22,18 23,53 23,21 23,16 23,19 2.971 20.265.654.100
28/1/2022 22,15 22,70 +1,43% 22,14 22,97 22,66 22,66 22,70 2.933 13.049.153.000
27/1/2022 22,01 22,38 +1,87% 21,90 22,48 22,23 22,33 22,38 128 20.680.853.700
26/1/2022 21,81 21,97 +1,71% 21,68 22,20 21,97 21,96 21,97 9.121 12.984.208.200
25/1/2022 20,93 21,60 +2,86% 20,85 21,74 21,33 21,60 21,66 9.446 13.113.598.300
24/1/2022 21,01 21,00 0,00% 20,52 21,17 20,95 21,00 21,01 556 17.763.155.400
21/1/2022 20,36 21,00 +2,69% 20,21 21,08 20,85 20,97 21,02 740 12.893.204.100
20/1/2022 20,56 20,45 -0,44% 20,29 21,00 20,60 20,45 20,47 3.353 22.116.365.800
19/1/2022 20,71 20,54 -0,19% 20,45 21,07 20,65 20,53 20,56 4.007 17.680.863.100
18/1/2022 20,33 20,58 +0,19% 19,71 20,58 20,14 20,55 20,58 7.025 18.927.736.400
17/1/2022 21,10 20,54 -2,19% 20,44 21,14 20,66 20,53 20,54 6.095 9.017.922.600
14/1/2022 21,09 21,00 0,00% 20,82 21,14 21,00 21,00 21,04 3.055 9.032.766.900
13/1/2022 22,11 21,00 -4,98% 20,91 22,22 21,22 21,00 21,03 1.778 13.392.037.500
12/1/2022 21,49 22,10 +2,84% 21,03 22,55 22,02 22,10 22,11 2.980 22.247.980.500
11/1/2022 21,16 21,49 +2,04% 20,83 21,52 21,31 21,47 21,49 1.932 11.773.596.500
10/1/2022 21,35 21,06 -1,96% 20,64 21,46 20,88 21,04 21,10 5.403 27.890.447.500
7/1/2022 21,73 21,48 -1,47% 21,30 22,02 21,74 21,48 21,53 1.835 22.446.966.400
6/1/2022 22,23 21,80 -2,11% 21,50 22,32 21,87 21,78 21,80 4.007 23.736.663.000
5/1/2022 23,19 22,27 -4,63% 22,12 23,35 22,56 22,27 22,30 5.049 18.870.386.300
4/1/2022 23,27 23,35 +0,43% 23,20 23,58 23,34 23,34 23,36 2.352 10.710.394.400
3/1/2022 24,69 23,25 -3,53% 22,96 24,74 23,46 23,25 23,28 7.030 16.814.449.800
23/12/2021 24,20 24,10 +0,08% 23,94 24,30 24,14 24,10 24,11 4.864 11.296.898.800
22/12/2021 24,15 24,08 -0,45% 23,61 24,24 23,94 24,07 24,08 9.633 6.506.541.300
21/12/2021 24,09 24,19 +0,17% 23,80 24,30 24,07 24,19 24,23 248 7.510.472.000
20/12/2021 23,90 24,15 -0,41% 23,90 24,30 24,11 24,15 24,16 828 7.996.368.500
17/12/2021 23,71 24,25 +0,79% 23,67 24,52 24,23 24,13 24,27 3.313 19.211.322.500
16/12/2021 23,99 24,06 +0,29% 23,86 24,19 24,01 24,06 24,07 4.980 9.734.653.400
15/12/2021 24,19 23,99 -0,62% 23,81 24,47 24,03 23,99 24,00 9.500 18.975.948.500
14/12/2021 24,16 24,14 +0,75% 23,98 24,50 24,18 24,14 24,18 5.491 13.283.000.600
13/12/2021 23,96 23,96 -0,21% 23,78 24,28 24,00 23,96 23,98 6.266 11.419.122.100
10/12/2021 23,80 24,01 +2,21% 23,68 24,15 23,93 24,00 24,01 7.190 8.035.666.700
9/12/2021 23,34 23,49 -1,09% 23,19 23,68 23,49 23,49 23,50 2.037 7.606.295.200
8/12/2021 23,30 23,75 +2,02% 23,07 23,75 23,56 23,75 23,76 5.984 9.403.325.400
7/12/2021 23,02 23,28 +2,15% 22,83 23,31 23,15 23,20 23,28 5.483 13.762.722.200
6/12/2021 23,00 22,79 -0,13% 22,71 23,25 22,87 22,79 22,80 8.607 13.895.916.000
3/12/2021 22,16 22,82 +2,65% 22,16 23,32 22,93 22,79 22,82 136 12.219.827.700
2/12/2021 22,24 22,23 +1,93% 21,90 22,49 22,14 22,22 22,23 5.277 18.505.161.100
1/12/2021 22,61 21,81 -2,55% 21,73 22,61 21,98 21,80 21,81 3.538 15.736.492.200
30/11/2021 22,57 22,38 -1,02% 21,87 22,74 22,27 22,37 22,38 6.520 34.892.716.200
29/11/2021 22,78 22,61 -0,22% 22,35 23,01 22,69 22,61 22,69 1.625 14.912.512.600
26/11/2021 23,26 22,66 -3,57% 22,66 23,55 23,04 22,66 22,76 1.721 13.155.177.100
25/11/2021 23,45 23,50 +0,21% 23,41 24,17 23,80 23,50 23,51 4.396 8.119.436.300
24/11/2021 23,33 23,45 -0,59% 23,20 23,84 23,52 23,44 23,45 274 8.712.655.200
23/11/2021 23,55 23,59 +1,07% 23,28 23,67 23,49 23,58 23,59 9.260 10.524.874.900
22/11/2021 23,44 23,34 -0,04% 23,15 23,85 23,52 23,34 23,35 3.727 9.275.679.500
19/11/2021 23,15 23,35 +0,95% 23,09 23,62 23,38 23,35 23,40 4.596 10.430.978.500
18/11/2021 23,42 23,13 -0,64% 23,02 23,67 23,21 23,13 23,14 3.849 8.032.426.600
17/11/2021 23,18 23,28 +1,35% 22,88 23,39 23,04 23,27 23,28 3.814 18.393.662.700
16/11/2021 23,18 22,97 +0,39% 22,51 23,18 22,88 22,96 22,99 8.029 13.134.966.400
12/11/2021 22,76 22,88 -0,04% 22,74 23,23 22,99 22,88 22,93 8.606 11.728.268.600
11/11/2021 23,80 22,89 -2,39% 22,52 23,80 22,91 22,86 22,89 263 26.585.688.100
10/11/2021 24,07 23,45 -3,81% 23,12 24,43 23,97 23,45 23,53 2.228 112.278.720.200
9/11/2021 23,97 24,38 +0,74% 23,96 24,95 24,45 24,38 24,39 1.934 16.393.545.300
8/11/2021 23,92 24,20 -0,04% 23,91 24,54 24,28 24,20 24,21 1.128 10.499.536.000
5/11/2021 24,50 24,21 -0,29% 24,17 24,61 24,38 24,21 24,25 3.845 12.063.049.200
4/11/2021 23,76 24,28 +1,80% 23,69 24,52 24,22 24,25 24,29 8.662 11.853.237.800
3/11/2021 23,46 23,85 +1,49% 23,44 24,45 24,03 23,85 23,92 6.045 20.407.518.200
1/11/2021 23,77 23,50 +1,08% 23,28 24,02 23,64 23,50 23,57 5.850 12.681.071.400
29/10/2021 22,92 23,25 +2,38% 22,78 23,75 23,37 23,25 23,27 4.099 21.691.412.200
28/10/2021 22,84 22,71 -1,17% 22,68 23,28 22,87 22,70 22,71 7.231 20.174.569.200
27/10/2021 22,16 22,98 +4,17% 22,05 23,16 22,74 22,96 22,98 2.713 22.655.489.000
26/10/2021 22,30 22,06 -1,52% 21,76 22,42 22,09 22,06 22,07 5.476 15.268.466.000
25/10/2021 21,46 22,40 +3,85% 21,46 22,59 22,22 22,40 22,41 981 23.742.643.700
22/10/2021 20,57 21,57 +0,94% 20,56 21,98 21,33 21,57 21,58 9.740 20.462.302.000
21/10/2021 21,15 21,37 -1,38% 20,79 21,70 21,29 21,37 21,38 7.058 12.793.238.800
20/10/2021 22,30 21,67 -2,65% 21,63 22,46 21,87 21,67 21,68 1.195 11.517.421.800
19/10/2021 22,39 22,26 -1,98% 21,95 22,56 22,26 22,23 22,26 552 12.769.154.200
18/10/2021 22,80 22,71 -1,35% 22,47 23,05 22,77 22,71 22,73 313 6.386.462.500
15/10/2021 22,96 23,02 +0,83% 22,72 23,27 23,08 23,01 23,02 3.315 8.597.277.200
14/10/2021 22,52 22,83 +1,15% 22,21 23,19 22,88 22,82 22,83 7.313 13.016.155.100
13/10/2021 22,14 22,57 +2,03% 21,76 22,89 22,46 22,56 22,58 3.473 25.385.378.300
11/10/2021 23,21 22,12 -4,74% 22,12 23,21 22,38 22,12 22,17 729 12.631.226.900
8/10/2021 23,28 23,22 +0,65% 23,03 23,53 23,33 23,22 23,23 643 13.673.311.400
7/10/2021 22,70 23,07 +2,26% 22,47 23,24 22,95 23,03 23,07 186 28.251.752.500
6/10/2021 22,04 22,56 +1,21% 22,02 22,69 22,49 22,55 22,56 718 18.380.468.100
5/10/2021 22,31 22,29 +0,32% 22,03 22,50 22,32 22,29 22,34 6.578 9.160.578.000
4/10/2021 23,10 22,22 -5,04% 22,11 23,30 22,48 22,22 22,23 7.399 16.378.123.400
1/10/2021 23,37 23,40 +0,13% 23,01 23,52 23,29 23,39 23,41 7.442 15.884.733.400
30/9/2021 24,05 23,37 -2,83% 23,22 24,31 23,68 23,36 23,37 743 22.794.256.900
29/9/2021 24,42 24,05 -0,74% 23,92 24,50 24,24 24,03 24,05 1.361 14.235.900.900
28/9/2021 24,67 24,23 -2,49% 24,15 24,83 24,33 24,22 24,27 8.254 13.576.607.100
27/9/2021 25,38 24,85 -2,09% 24,47 25,38 24,77 24,84 24,85 2.440 14.968.007.200
24/9/2021 25,15 25,38 -0,28% 24,89 25,47 25,23 25,36 25,38 648 6.962.230.200
23/9/2021 25,40 25,45 +0,59% 24,83 25,50 25,20 25,36 25,45 9.750 17.802.872.500
22/9/2021 25,90 25,30 -1,36% 25,30 25,96 25,51 25,30 25,36 5.848 11.432.892.700
21/9/2021 25,76 25,65 -1,16% 25,43 26,07 25,81 25,65 25,72 4.040 8.673.600.400
20/9/2021 26,02 25,95 -1,37% 25,73 26,73 26,07 25,95 25,96 7.324 21.233.257.900
17/9/2021 26,05 26,31 +0,80% 25,90 26,59 26,24 26,31 26,34 3.466 20.912.937.000
16/9/2021 25,61 26,10 +1,08% 25,49 26,13 25,97 26,10 26,11 5.275 13.451.757.300
15/9/2021 25,97 25,82 -0,69% 25,42 25,99 25,65 25,80 25,82 4.139 10.278.224.700
14/9/2021 26,01 26,00 -0,27% 25,97 26,51 26,23 26,00 26,10 8.182 11.602.880.200
13/9/2021 26,17 26,07 +2,04% 25,87 26,36 26,12 26,06 26,07 9.679 11.853.204.300
10/9/2021 25,94 25,55 -1,12% 25,55 26,56 25,86 25,54 25,55 7.490 10.452.277.900
9/9/2021 25,70 25,84 +1,81% 25,16 26,90 25,72 25,84 25,85 7.894 14.483.710.700
8/9/2021 26,09 25,38 -2,98% 25,07 26,12 25,48 25,37 25,38 1.633 17.041.192.900
6/9/2021 25,82 26,16 +0,27% 25,82 26,24 26,09 26,12 26,16 997 7.858.158.700
3/9/2021 25,60 26,09 +2,56% 25,39 26,22 26,01 25,96 26,09 4.017 29.012.986.200
2/9/2021 25,98 25,44 -3,12% 25,30 26,21 25,63 25,44 25,50 7.797 16.719.728.800
1/9/2021 25,61 26,26 +2,74% 25,60 26,47 26,16 26,20 26,26 8.032 14.482.523.600
31/8/2021 25,94 25,56 -1,24% 25,55 26,00 25,61 25,56 25,57 4.921 15.602.111.400
30/8/2021 25,83 25,88 +0,12% 25,50 25,94 25,72 25,86 25,88 1.916 7.643.628.500
27/8/2021 25,75 25,85 +0,51% 25,58 26,07 25,85 25,85 25,86 2.750 7.194.432.200
26/8/2021 25,60 25,72 -1,04% 25,55 26,07 25,70 25,72 25,73 4.135 16.521.263.900
25/8/2021 25,79 25,99 +0,74% 25,55 26,05 25,77 25,94 25,99 3.929 10.127.498.600
24/8/2021 26,76 25,80 -2,64% 25,78 26,76 26,11 25,80 25,81 6.619 16.621.880.700
23/8/2021 26,57 26,50 -0,64% 26,18 26,73 26,49 26,50 26,58 3.509 13.368.227.700
20/8/2021 25,86 26,67 +1,72% 25,82 26,67 26,42 26,58 26,67 3.359 16.462.996.900
19/8/2021 25,34 26,22 +3,64% 25,12 26,50 26,09 26,20 26,22 5.176 14.141.678.900
18/8/2021 25,41 25,30 -0,39% 25,10 25,89 25,36 25,30 25,31 3.615 13.629.944.900
17/8/2021 25,63 25,40 -1,40% 25,09 25,96 25,46 25,40 25,41 1.191 15.106.434.600
16/8/2021 25,80 25,76 -0,46% 25,40 25,89 25,66 25,76 25,77 8.247 11.111.773.600
13/8/2021 25,84 25,88 +0,27% 25,46 25,99 25,77 25,78 25,88 8.720 9.438.260.000
12/8/2021 25,05 25,81 +2,75% 24,80 25,98 25,56 25,78 25,81 1.177 21.926.734.600
11/8/2021 26,15 25,12 -3,98% 24,97 26,19 25,43 25,12 25,15 4.318 17.311.160.200
10/8/2021 26,71 26,16 -2,02% 25,99 26,77 26,37 26,15 26,16 9.217 14.938.969.900
9/8/2021 25,78 26,70 +2,69% 25,78 26,85 26,55 26,70 26,72 2.742 10.885.110.000
6/8/2021 25,79 26,00 +0,46% 25,59 26,15 25,88 25,98 26,00 7.035 10.656.214.900
5/8/2021 25,70 25,88 +1,77% 25,52 26,12 25,79 25,79 25,88 8.877 10.626.122.000
4/8/2021 25,77 25,43 -1,32% 25,39 26,00 25,65 25,43 25,49 6.148 10.341.174.700
3/8/2021 25,29 25,77 +1,30% 25,21 25,88 25,66 25,77 25,79 788 12.072.772.300
2/8/2021 25,69 25,44 +0,79% 25,42 25,99 25,68 25,44 25,50 2.506 9.481.314.200
30/7/2021 25,77 25,24 -2,92% 25,21 26,11 25,44 25,24 25,28 4.159 11.377.932.000
29/7/2021 26,44 26,00 -1,40% 25,91 26,47 26,10 26,00 26,09 848 9.804.641.400
28/7/2021 26,08 26,37 +1,15% 25,85 26,50 26,16 26,32 26,37 5.255 10.561.681.300
27/7/2021 26,09 26,07 -0,23% 25,78 26,20 26,00 26,07 26,10 1.183 8.294.160.000
26/7/2021 26,50 26,13 -1,58% 26,01 26,56 26,19 26,13 26,20 7.588 5.624.910.400
23/7/2021 26,83 26,55 -1,08% 26,23 26,88 26,54 26,51 26,55 7.917 5.885.936.100
22/7/2021 26,70 26,84 +0,75% 26,55 26,96 26,78 26,82 26,84 9.510 8.278.235.500
21/7/2021 26,31 26,64 +1,29% 26,18 26,64 26,45 26,60 26,64 1.011 10.373.342.100
20/7/2021 26,45 26,30 -1,09% 25,99 26,56 26,20 26,30 26,31 3.255 10.926.739.500
19/7/2021 26,73 26,59 -1,85% 26,37 26,89 26,58 26,56 26,59 4.834 9.994.670.000
16/7/2021 26,75 27,09 +1,46% 26,58 27,66 27,26 27,09 27,10 5.481 15.818.665.500
15/7/2021 26,50 26,70 +0,75% 26,41 26,97 26,72 26,68 26,70 8.650 9.266.954.900
14/7/2021 26,69 26,50 +0,26% 26,16 26,74 26,42 26,50 26,51 6.166 12.713.195.300
13/7/2021 25,62 26,43 +2,40% 25,57 26,58 26,28 26,37 26,43 8.734 14.864.692.200
12/7/2021 25,69 25,81 +0,70% 24,97 25,95 25,54 25,80 25,81 9.010 14.736.100.900
8/7/2021 25,28 25,63 -1,04% 25,26 25,79 25,49 25,63 25,64 9.127 18.026.432.200
7/7/2021 24,95 25,90 +5,07% 24,75 25,90 25,47 25,81 25,90 5.069 22.343.327.300
6/7/2021 24,58 24,65 -0,48% 24,54 24,93 24,71 24,65 24,68 4.948 11.115.159.800
5/7/2021 24,62 24,77 -0,12% 24,62 24,98 24,79 24,77 24,83 6.252 5.006.086.000
2/7/2021 24,70 24,80 +0,81% 24,59 24,91 24,74 24,80 24,82 4.892 16.968.721.100
1/7/2021 24,56 24,60 -0,45% 24,42 24,91 24,58 24,59 24,60 3.228 10.852.567.200
30/6/2021 24,80 24,71 -1,32% 24,55 24,97 24,75 24,71 24,78 3.390 12.476.751.100
29/6/2021 25,00 25,04 -0,83% 24,80 25,23 25,00 25,04 25,05 4.676 9.104.379.800
28/6/2021 24,80 25,25 +2,14% 24,79 25,54 25,26 25,25 25,40 5.558 12.876.505.400
25/6/2021 25,42 24,72 -3,44% 24,72 25,70 25,00 24,72 24,75 7.903 11.799.422.200
24/6/2021 25,80 25,60 +0,99% 25,31 25,90 25,50 25,59 25,62 5.690 15.380.160.000
23/6/2021 26,06 25,35 -2,50% 25,35 26,17 25,61 25,34 25,35 6.603 13.080.980.500
22/6/2021 25,84 26,00 +0,97% 25,40 26,22 25,88 26,00 26,08 2.412 16.939.862.700
21/6/2021 25,69 25,75 +1,06% 25,53 26,02 25,74 25,75 25,80 6.334 13.495.142.900
18/6/2021 26,12 25,48 -3,81% 25,48 26,72 25,74 25,48 25,50 679 49.384.603.300
17/6/2021 27,09 26,49 -2,21% 26,42 27,20 26,73 26,49 26,51 5.544 24.554.873.300
16/6/2021 27,36 27,09 -0,40% 26,96 27,54 27,23 27,09 27,12 4.827 24.508.863.800
15/6/2021 27,05 27,20 +0,26% 26,96 27,38 27,22 27,20 27,21 9.783 11.845.018.700
14/6/2021 26,87 27,13 +1,31% 26,86 27,25 27,09 27,10 27,13 8.298 5.643.088.700
11/6/2021 28,07 26,78 -4,32% 26,78 28,10 27,14 26,78 26,87 2.983 11.789.122.400
10/6/2021 28,05 27,99 +0,29% 27,75 28,30 27,94 0,00 0,00 5.198 15.314.037.200
9/6/2021 27,90 27,91 -0,18% 27,56 28,17 27,81 27,91 27,92 7.964 13.625.255.500
8/6/2021 28,38 27,96 -1,34% 27,94 28,80 28,26 27,96 28,05 7.996 13.422.877.100
7/6/2021 28,26 28,34 +1,11% 27,95 28,47 28,29 28,30 28,34 4.212 9.180.815.900
4/6/2021 28,01 28,03 -0,53% 27,69 28,33 27,99 28,03 28,04 8.839 12.958.538.000
2/6/2021 28,26 28,18 -0,28% 27,96 28,45 28,19 28,12 28,18 3.650 9.296.917.000
1/6/2021 28,25 28,26 +0,28% 27,88 28,54 28,19 28,26 28,28 5.145 20.510.222.900
31/5/2021 27,38 28,18 +3,11% 27,33 28,43 28,10 28,18 28,19 6.338 12.120.862.400
28/5/2021 27,38 27,33 +0,04% 26,85 27,70 27,43 27,33 27,34 2.651 10.304.836.100
27/5/2021 27,26 27,32 +0,26% 26,14 27,44 27,01 27,16 27,32 8.592 28.997.625.100
26/5/2021 27,79 27,25 -1,20% 26,94 27,81 27,21 27,25 27,26 3.519 9.338.710.500
25/5/2021 28,21 27,58 -1,85% 27,13 28,65 27,66 27,51 27,58 396 17.994.416.400
24/5/2021 26,81 28,10 +4,85% 26,60 28,10 27,56 28,09 28,10 3.859 17.569.530.800
21/5/2021 27,04 26,80 -0,92% 26,53 27,07 26,78 26,76 26,81 1.993 8.371.009.300
20/5/2021 26,89 27,05 +1,24% 26,52 27,20 26,92 27,04 27,05 6.341 13.070.342.200
19/5/2021 26,51 26,72 +0,11% 26,42 27,02 26,64 26,63 26,72 2.712 11.489.927.400
18/5/2021 26,33 26,69 +0,34% 26,14 26,92 26,63 26,69 26,70 4.418 12.075.322.100
17/5/2021 25,67 26,60 +2,78% 25,61 26,79 26,38 26,60 26,63 9.290 14.886.589.700
14/5/2021 25,93 25,88 +1,09% 25,41 26,60 25,70 25,88 25,98 3.346 40.322.391.000
13/5/2021 25,43 25,60 +0,79% 25,37 26,19 25,76 25,59 25,60 5.508 14.271.585.900
12/5/2021 25,89 25,40 -5,33% 25,26 26,38 25,77 25,39 25,40 1.128 13.559.286.700
11/5/2021 26,96 26,83 -2,04% 26,51 27,10 26,73 26,83 26,85 6.496 13.540.471.600
10/5/2021 26,99 27,39 +1,48% 26,62 27,39 27,12 27,39 27,40 9.859 12.010.414.900
7/5/2021 26,42 26,99 +2,23% 26,27 27,13 26,73 26,98 26,99 8.337 16.174.703.600
6/5/2021 26,55 26,40 -0,83% 26,05 26,66 26,28 26,35 26,40 5.116 11.557.804.900
5/5/2021 26,30 26,62 +0,87% 26,30 26,77 26,57 26,62 26,64 3.514 8.941.190.600
4/5/2021 26,70 26,39 -1,16% 26,19 26,78 26,49 26,38 26,39 5.052 12.028.824.900
3/5/2021 26,01 26,70 +1,52% 25,97 27,07 26,73 26,69 26,70 7.245 21.277.944.900
30/4/2021 25,04 26,30 +3,99% 25,04 26,63 26,12 26,30 26,33 4.006 24.821.779.800
29/4/2021 25,60 25,29 -1,21% 25,11 25,60 25,33 25,29 25,30 3.921 15.218.242.200
28/4/2021 24,52 25,60 +4,28% 24,49 25,68 25,27 25,59 25,60 7.952 14.520.206.100
27/4/2021 24,38 24,55 +0,74% 24,29 24,70 24,52 24,55 24,57 5.139 10.012.682.300
26/4/2021 25,05 24,37 -2,21% 24,31 25,05 24,55 24,37 24,38 3.956 7.377.227.000
23/4/2021 25,02 24,92 +0,69% 24,79 25,27 25,01 24,92 25,00 2.172 10.621.629.000
22/4/2021 25,12 24,75 -0,36% 24,70 25,12 24,87 24,75 24,82 4.635 8.907.416.300
20/4/2021 24,63 24,84 -0,20% 24,61 25,28 24,94 24,84 24,88 1.261 8.988.140.800
19/4/2021 24,43 24,89 +0,57% 24,31 25,20 24,96 24,87 24,89 8.874 14.498.862.800
16/4/2021 24,90 24,75 -0,84% 24,51 24,95 24,73 24,75 24,76 3.252 8.956.524.300
15/4/2021 24,63 24,96 +0,73% 24,56 25,00 24,87 24,92 24,96 2.976 7.944.707.200
14/4/2021 25,00 24,78 -0,36% 24,58 25,09 24,74 24,77 24,78 7.154 11.314.288.900
13/4/2021 24,30 24,87 +1,10% 24,28 24,98 24,78 24,87 24,88 2.943 13.612.720.900
12/4/2021 24,31 24,60 +1,86% 24,24 24,62 24,48 24,55 24,60 823 12.067.759.500
9/4/2021 24,35 24,15 -1,99% 24,09 24,65 24,32 24,14 24,15 3.735 10.672.943.400
8/4/2021 24,26 24,64 +1,61% 24,26 24,85 24,62 24,63 24,64 2.261 8.838.829.000
7/4/2021 24,58 24,25 -1,26% 23,94 24,70 24,25 24,25 24,26 5.993 13.046.761.200
6/4/2021 24,86 24,56 -0,77% 24,50 24,90 24,61 24,55 24,56 538 20.159.996.000
5/4/2021 24,54 24,75 +1,06% 24,50 25,05 24,88 24,75 24,78 4.226 11.758.801.000
1/4/2021 25,22 24,49 -2,27% 24,41 25,35 24,74 24,49 24,50 3.019 11.135.072.100
31/3/2021 25,60 25,06 -2,64% 25,03 25,78 25,17 25,05 25,06 7.751 16.297.910.400
30/3/2021 25,15 25,74 +1,26% 25,05 26,00 25,76 25,74 25,79 8.190 23.032.436.400
29/3/2021 24,79 25,42 +2,29% 24,67 25,67 25,36 25,42 25,43 7.632 12.030.629.000
26/3/2021 24,50 24,85 -0,72% 24,14 25,21 24,89 24,85 24,90 9.239 13.344.204.300
25/3/2021 24,83 25,03 -0,12% 24,73 25,38 25,05 25,03 25,06 598 20.179.375.000
24/3/2021 25,84 25,06 -3,47% 24,84 26,03 25,33 25,06 25,07 9.672 17.070.665.200
23/3/2021 25,62 25,96 -0,42% 25,62 26,50 26,13 25,96 26,00 6.031 9.827.505.100
22/3/2021 25,57 26,07 +0,77% 25,47 26,11 25,92 26,05 26,07 4.962 10.342.134.800
19/3/2021 25,61 25,87 +1,02% 25,48 26,00 25,84 25,79 25,87 5.384 20.629.779.700
18/3/2021 25,43 25,61 -0,12% 25,02 25,88 25,54 25,60 25,61 611 11.742.880.800
17/3/2021 25,56 25,64 -0,77% 24,87 25,68 25,36 25,64 25,65 3.820 16.740.783.100
16/3/2021 24,96 25,84 +3,57% 24,72 25,84 25,46 25,74 25,84 5.008 19.836.076.700
15/3/2021 23,89 24,95 +3,14% 23,75 25,03 24,59 24,94 24,98 7.186 12.448.238.500
12/3/2021 23,70 24,19 +0,54% 23,66 24,19 23,87 24,19 24,20 2.942 9.670.906.600
11/3/2021 24,45 24,06 -1,19% 23,83 24,46 24,12 24,00 24,06 217 12.542.283.400
10/3/2021 23,36 24,35 +5,87% 23,25 24,48 24,03 24,35 24,37 6.984 31.139.884.500
9/3/2021 22,25 23,00 +3,23% 22,06 23,27 22,86 22,97 23,00 7.617 19.337.698.700
8/3/2021 23,23 22,28 -6,07% 22,28 23,50 22,92 22,28 22,42 2.759 14.228.645.300
5/3/2021 23,61 23,72 +0,51% 22,76 23,88 23,41 23,70 23,72 7.435 23.548.577.900
4/3/2021 23,47 23,60 +1,68% 23,04 23,77 23,54 23,51 23,61 184 21.284.601.300
3/3/2021 22,95 23,21 +1,44% 22,33 23,51 22,98 23,21 23,22 7.640 28.408.685.200
2/3/2021 22,10 22,88 +0,44% 22,05 23,11 22,45 22,88 22,89 9.608 23.113.416.900
1/3/2021 23,45 22,78 -1,94% 22,72 23,61 23,06 22,78 22,86 4.120 11.494.717.600
26/2/2021 23,98 23,23 -2,60% 23,17 24,04 23,55 23,21 23,23 1.983 23.620.253.500
25/2/2021 24,55 23,85 -3,01% 23,75 24,67 24,19 23,85 23,86 3.958 17.842.210.700
24/2/2021 24,85 24,59 -1,24% 24,43 24,85 24,59 24,59 24,60 6.058 14.328.629.600
23/2/2021 24,14 24,90 +1,51% 24,08 24,90 24,65 24,90 24,91 2.112 13.634.772.300
22/2/2021 24,49 24,53 -2,08% 24,22 24,90 24,56 24,53 24,56 1.017 18.635.398.700
19/2/2021 24,92 25,05 +1,09% 24,63 25,26 25,03 25,05 25,09 7.669 16.184.682.800
18/2/2021 24,73 24,78 -1,04% 24,56 25,01 24,71 24,77 24,81 2.439 35.565.652.200
17/2/2021 25,00 25,04 -3,25% 24,51 25,68 25,28 25,04 25,05 9.695 21.434.960.200
12/2/2021 25,97 25,88 -0,38% 25,46 25,99 25,78 25,87 25,88 489 8.285.887.800
11/2/2021 25,60 25,98 +2,08% 25,52 25,99 25,84 25,88 25,98 5.007 9.120.299.100
10/2/2021 25,62 25,45 -0,62% 25,10 25,69 25,38 25,41 25,45 6.718 9.110.071.500
9/2/2021 25,35 25,61 +0,99% 25,18 25,87 25,63 25,60 25,61 4.846 11.353.530.500
8/2/2021 25,31 25,36 +0,44% 24,81 25,67 25,27 25,36 25,41 3.334 17.947.941.200
5/2/2021 24,99 25,25 +1,49% 24,71 25,27 25,05 25,25 25,26 1.816 9.148.740.200
4/2/2021 25,43 24,88 -2,20% 24,62 25,44 24,92 24,88 24,89 2.334 8.568.247.300
3/2/2021 25,48 25,44 +0,67% 25,16 25,72 25,45 25,39 25,44 2.751 10.125.639.200
2/2/2021 25,40 25,27 +0,96% 25,06 25,77 25,32 25,27 25,31 4.112 14.526.103.100
1/2/2021 25,25 25,03 +0,44% 24,61 25,28 24,95 25,03 25,04 5.152 15.554.245.700
29/1/2021 25,10 24,92 -1,70% 24,69 25,35 24,96 24,90 24,92 7.643 12.806.503.500
28/1/2021 25,15 25,35 +0,72% 25,01 25,55 25,32 25,34 25,35 3.649 8.243.150.000
27/1/2021 25,98 25,17 -2,71% 25,06 26,16 25,52 25,15 25,17 7.912 11.733.391.500
26/1/2021 25,13 25,87 +3,31% 24,99 26,20 25,89 25,87 25,88 1.819 15.846.714.200
22/1/2021 25,21 25,04 -1,69% 24,75 25,59 25,13 25,04 25,05 3.920 16.029.061.300
21/1/2021 26,25 25,47 -2,82% 25,31 26,43 25,60 25,47 25,48 4.800 21.603.467.800
20/1/2021 26,94 26,21 -2,20% 26,14 27,01 26,44 26,21 26,29 3.865 7.998.145.900
19/1/2021 27,04 26,80 -0,59% 26,57 27,30 26,86 26,79 26,80 7.342 14.184.143.400
18/1/2021 26,11 26,96 +3,53% 26,11 27,25 26,92 26,96 27,00 6.097 14.991.582.900
15/1/2021 25,33 26,04 +0,58% 25,17 26,33 26,05 26,03 26,04 9.169 18.104.421.500
14/1/2021 25,19 25,89 +3,23% 25,04 25,95 25,62 25,86 25,89 8.607 16.682.834.600
13/1/2021 25,26 25,08 0,00% 24,64 25,29 24,98 25,08 25,09 5.284 18.122.289.700
12/1/2021 24,68 25,08 +1,79% 24,66 25,38 25,07 25,08 25,18 8.713 12.188.227.300
11/1/2021 24,63 24,64 -0,52% 24,56 25,14 24,79 24,64 24,68 970 12.262.943.500
8/1/2021 24,13 24,77 +2,91% 24,02 25,10 24,83 24,77 24,78 6.403 14.774.349.500
7/1/2021 24,30 24,07 -0,50% 24,01 24,48 24,18 24,07 24,13 4.505 12.068.219.900
6/1/2021 25,00 24,19 -3,08% 24,19 25,00 24,52 24,19 24,25 8.332 9.827.572.100
5/1/2021 24,97 24,96 -0,28% 24,50 25,16 24,81 24,96 25,00 4.779 11.096.292.500
4/1/2021 25,23 25,03 -0,04% 24,80 25,36 25,02 25,03 25,08 7.721 10.812.313.600
30/12/2020 25,42 25,04 -1,03% 25,04 25,62 25,17 25,04 25,11 759 9.571.543.900
29/12/2020 25,27 25,30 +0,36% 25,04 25,45 25,24 25,30 25,34 3.278 5.717.588.200
28/12/2020 25,04 25,21 +1,04% 24,69 25,36 25,02 25,21 25,22 1.589 6.102.681.600
23/12/2020 25,45 24,95 -1,69% 24,65 25,57 25,05 24,94 24,95 4.681 8.179.809.500
22/12/2020 24,83 25,38 +1,93% 24,82 25,48 25,29 25,38 25,40 8.497 5.206.656.800
21/12/2020 25,15 24,90 -2,47% 24,80 25,50 25,08 24,90 25,00 3.641 10.605.479.500
18/12/2020 25,90 25,53 -1,43% 25,24 25,95 25,57 25,52 25,53 5.000 12.449.212.700
17/12/2020 25,22 25,90 +1,77% 25,14 25,90 25,72 25,83 25,90 2.352 9.867.228.100
16/12/2020 25,16 25,45 +1,03% 24,83 25,45 25,26 25,38 25,45 4.472 16.028.029.700
15/12/2020 25,12 25,19 +0,28% 24,53 25,19 24,98 25,16 25,19 4.348 12.477.955.300
14/12/2020 24,88 25,12 +1,29% 24,67 25,19 25,03 25,10 25,12 3.273 8.915.243.100
11/12/2020 24,50 24,80 +0,85% 24,22 24,96 24,72 24,78 24,80 7.211 10.153.427.000
10/12/2020 24,35 24,59 +1,40% 24,13 24,78 24,54 24,56 24,59 6.355 21.713.696.400
9/12/2020 24,44 24,25 0,00% 24,01 24,44 24,23 24,24 24,25 2.777 14.821.820.900
8/12/2020 24,10 24,25 +0,33% 23,95 24,50 24,28 24,25 24,27 6.195 11.860.768.600
7/12/2020 24,76 24,17 -1,79% 23,90 24,78 24,33 24,17 24,18 6.025 10.178.695.300
4/12/2020 24,53 24,61 +1,23% 24,43 24,96 24,71 24,60 24,61 78 13.270.375.200
3/12/2020 24,44 24,31 -0,08% 24,13 24,81 24,53 24,30 24,31 26 16.648.734.300
2/12/2020 24,99 24,33 -2,60% 24,21 25,38 24,55 24,33 24,34 5.343 20.617.392.200
1/12/2020 26,07 24,98 -3,37% 24,70 26,11 25,02 24,95 24,98 34 28.338.666.800
30/11/2020 25,71 25,85 +0,66% 25,47 26,12 25,86 25,85 25,86 4.428 25.117.420.400
27/11/2020 25,45 25,68 +1,30% 25,25 25,98 25,72 25,67 25,68 6.961 9.520.120.300
26/11/2020 25,57 25,35 -1,09% 25,00 25,94 25,48 25,34 25,35 1.046 10.235.470.700
25/11/2020 25,71 25,63 -0,27% 25,61 26,23 25,82 25,63 25,64 9.087 12.583.923.900
24/11/2020 26,33 25,70 -2,36% 25,67 26,44 25,93 25,70 25,75 944 12.912.453.100
23/11/2020 26,84 26,32 -1,24% 26,11 26,90 26,44 26,32 26,44 648 13.506.981.600
20/11/2020 25,80 26,65 +3,05% 25,42 27,00 26,58 26,64 26,70 935 31.202.801.000
19/11/2020 26,33 25,86 -0,81% 25,86 26,47 26,10 25,85 25,86 2.509 12.681.355.900
18/11/2020 26,56 26,07 -1,51% 25,94 26,74 26,23 26,05 26,08 6.388 15.128.765.000
17/11/2020 26,99 26,47 -2,07% 26,47 27,32 26,82 26,47 26,50 1.736 17.492.849.800
16/11/2020 27,27 27,03 0,00% 26,61 27,34 27,02 27,03 27,07 3.560 13.080.379.100
13/11/2020 25,70 27,03 +6,71% 25,52 27,07 26,59 27,00 27,03 146 24.121.210.200
12/11/2020 26,06 25,33 -2,76% 25,21 26,33 25,55 25,33 25,41 3.656 18.674.818.500
11/11/2020 25,56 26,05 +1,80% 25,42 26,14 25,91 26,05 26,06 9.015 11.846.896.400
10/11/2020 25,11 25,59 +1,67% 25,09 26,00 25,68 25,55 25,59 2.770 13.602.542.500
9/11/2020 26,38 25,17 -0,55% 25,09 26,49 25,55 25,17 25,20 2.882 14.941.047.800
6/11/2020 25,41 25,31 -1,06% 24,94 25,75 25,33 25,31 25,39 7.367 9.930.920.700
5/11/2020 25,10 25,58 +4,45% 24,57 25,87 25,31 25,58 25,60 2.996 16.693.037.600
4/11/2020 23,75 24,49 +4,21% 23,69 24,72 24,36 24,48 24,49 5.432 9.479.294.600
3/11/2020 24,50 23,50 -2,33% 23,35 24,50 23,79 23,50 23,51 7.378 20.383.599.900
30/10/2020 24,25 24,06 -1,35% 23,93 24,71 24,24 24,06 24,11 752 16.577.878.100
29/10/2020 24,17 24,39 +0,79% 23,82 24,67 24,33 24,39 24,44 8.304 13.453.984.300
28/10/2020 25,39 24,20 -7,21% 23,91 25,39 24,48 24,20 24,23 8.881 30.494.676.800
27/10/2020 25,59 26,08 +1,99% 25,51 26,46 26,12 26,08 26,10 9.521 18.068.093.600
26/10/2020 25,76 25,57 -0,43% 25,42 26,19 25,71 25,57 25,59 5.945 12.949.479.300
23/10/2020 25,85 25,68 +0,16% 25,60 26,12 25,81 25,68 25,76 6.769 11.441.888.600
22/10/2020 26,16 25,64 -1,99% 25,64 26,46 25,93 25,64 25,68 8.780 20.432.150.900
21/10/2020 26,00 26,16 -0,15% 26,00 26,65 26,31 26,16 26,20 2.415 14.135.431.000
20/10/2020 25,53 26,20 +3,60% 25,50 26,34 26,02 26,20 26,21 491 15.474.661.300
19/10/2020 26,06 25,29 -2,39% 25,07 26,26 25,58 25,29 25,36 5.029 20.160.189.100
16/10/2020 26,05 25,91 -0,31% 25,88 26,41 26,08 25,91 25,93 8.314 17.309.970.500
15/10/2020 26,13 25,99 -1,52% 25,62 26,26 26,02 25,98 25,99 4.626 23.860.365.700
14/10/2020 25,75 26,39 +2,72% 25,69 26,60 26,27 26,38 26,39 3.110 19.847.837.800
13/10/2020 25,31 25,69 +1,74% 25,15 25,85 25,54 25,67 25,69 6.417 19.654.970.500
9/10/2020 25,24 25,25 -0,28% 25,08 25,78 25,38 25,25 25,27 7.318 13.792.793.400
8/10/2020 25,05 25,32 +1,65% 25,00 25,43 25,29 25,20 25,32 6.122 12.986.063.100
7/10/2020 24,65 24,91 +1,10% 24,50 25,57 25,02 24,91 25,00 6.192 23.335.450.800
6/10/2020 24,63 24,64 +0,33% 24,42 24,95 24,69 24,64 24,68 9.641 15.098.034.400
5/10/2020 23,90 24,56 +2,76% 23,69 24,65 24,32 24,55 24,56 9.673 18.961.530.100
2/10/2020 23,89 23,90 -0,79% 23,62 24,22 23,92 23,89 23,93 7.687 14.526.236.100
1/10/2020 23,80 24,09 +2,86% 23,47 24,15 23,87 24,07 24,09 4.987 19.133.182.300
30/9/2020 22,26 23,42 +6,79% 22,05 23,84 23,19 23,42 23,50 2.757 29.153.418.500
29/9/2020 21,90 21,93 -0,86% 21,50 22,11 21,83 21,85 21,93 7.506 21.258.395.900
28/9/2020 23,16 22,12 -4,03% 21,80 23,25 22,37 22,12 22,13 8.958 18.828.726.900
25/9/2020 23,39 23,05 -1,50% 22,92 23,46 23,06 23,05 23,09 2.050 7.779.728.400
24/9/2020 22,95 23,40 +2,50% 22,43 23,63 23,29 23,39 23,40 9.665 13.389.651.700
23/9/2020 23,02 22,83 -1,21% 22,76 23,15 22,91 22,83 22,85 4.679 11.213.313.400
22/9/2020 22,91 23,11 +1,09% 22,79 23,29 23,09 23,10 23,12 9.750 12.963.401.800
21/9/2020 23,09 22,86 -80,20% 22,53 23,24 22,89 22,85 22,86 9.362 16.653.422.500
18/9/2020 114,03 115,47 +1,29% 114,00 116,95 115,28 115,31 115,47 8.714 21.186.755.600
17/9/2020 114,00 114,00 -0,27% 113,71 115,18 114,33 114,00 114,05 4.848 9.551.542.100
16/9/2020 115,90 114,31 +0,29% 113,50 117,60 114,93 114,31 114,51 9.309 16.976.313.200
15/9/2020 113,94 113,98 +0,04% 113,68 115,44 114,33 113,98 114,10 4.160 8.035.649.800
14/9/2020 114,62 113,93 +0,40% 113,06 115,20 114,26 113,93 114,22 5.631 10.844.553.400
11/9/2020 112,72 113,48 +0,78% 111,58 114,26 112,95 112,87 113,48 6.537 14.318.931.800
10/9/2020 114,23 112,60 -0,72% 112,51 115,55 113,70 112,58 112,79 6.130 11.793.677.500
9/9/2020 115,85 113,42 -1,10% 112,10 115,94 114,01 113,42 113,88 8.376 16.413.978.300
8/9/2020 111,98 114,68 +2,08% 111,98 115,85 114,67 114,68 114,81 1.265 20.102.996.400
4/9/2020 112,31 112,34 +0,68% 110,17 113,49 112,10 112,34 112,39 7.530 19.717.896.000
3/9/2020 112,54 111,58 -0,92% 110,53 114,00 112,44 111,27 111,58 8.895 20.688.191.700
2/9/2020 112,33 112,62 +0,42% 111,37 113,62 112,42 112,40 112,62 8.040 12.682.961.700
1/9/2020 109,65 112,15 +4,04% 109,65 114,19 112,65 112,11 112,15 5.110 29.557.864.400
31/8/2020 107,28 107,80 +0,14% 106,88 110,00 108,33 107,80 108,33 8.720 25.389.928.400
28/8/2020 108,40 107,65 -0,09% 107,46 108,50 107,78 107,65 107,82 5.456 10.784.765.700
27/8/2020 107,93 107,75 -0,18% 107,20 108,40 107,80 107,75 107,96 5.671 10.470.744.200
26/8/2020 107,57 107,94 +0,47% 107,07 108,02 107,60 107,88 107,94 7.461 13.237.602.300
25/8/2020 107,72 107,43 -0,37% 106,81 108,72 107,48 107,38 107,43 4.411 7.579.674.400
24/8/2020 108,04 107,83 +0,31% 106,74 108,70 107,57 107,80 107,83 5.682 8.638.336.200
21/8/2020 108,04 107,50 -1,15% 106,69 108,75 107,88 107,49 108,01 6.974 11.513.794.000
20/8/2020 105,32 108,75 +1,50% 105,32 108,75 107,42 108,45 108,75 7.331 13.553.620.200
19/8/2020 110,98 107,14 -3,43% 107,14 111,99 108,68 107,14 107,39 6.564 13.871.395.800
18/8/2020 112,89 110,95 +0,52% 110,95 113,00 111,75 110,95 111,50 8.814 19.338.535.900
17/8/2020 112,48 110,38 -2,30% 109,13 113,90 110,97 110,36 110,47 8.133 17.010.472.000
14/8/2020 111,00 112,98 +2,63% 109,75 114,52 112,85 112,96 113,00 8.800 17.107.282.300
13/8/2020 111,94 110,09 -1,26% 110,09 112,79 111,47 110,09 111,30 276 20.806.463.900
12/8/2020 113,08 111,50 -2,48% 110,67 113,91 111,92 111,50 111,85 7.548 33.789.424.100
11/8/2020 116,96 114,33 -1,35% 114,33 117,64 115,71 114,33 114,80 7.874 17.333.547.700
10/8/2020 118,70 115,90 -2,61% 115,90 119,22 117,09 115,90 116,00 8.765 16.818.129.200
7/8/2020 117,50 119,01 +0,31% 116,65 119,80 118,29 119,01 119,08 9.497 16.717.798.600
6/8/2020 118,86 118,64 +0,58% 118,10 120,44 119,29 118,64 119,00 7.123 12.511.357.100
5/8/2020 120,00 117,95 -0,39% 117,14 121,43 118,87 117,95 118,05 8.323 14.969.751.100
4/8/2020 116,68 118,41 -0,04% 115,70 118,92 117,43 118,36 118,41 1.863 22.353.790.600
3/8/2020 123,59 118,46 -4,54% 118,46 125,09 120,28 118,46 118,98 3.468 28.214.995.300
31/7/2020 124,80 124,10 -0,93% 122,50 125,49 124,08 124,01 124,70 3.600 35.276.933.700
30/7/2020 119,59 125,27 +3,87% 119,05 125,60 122,91 125,25 125,30 1.207 29.246.909.400
29/7/2020 117,62 120,60 +2,64% 117,21 121,25 119,38 120,56 120,60 740 23.523.999.000
28/7/2020 117,64 117,50 -0,14% 114,92 118,59 117,39 117,50 117,60 8.625 16.430.459.800
27/7/2020 114,52 117,66 +3,07% 114,40 118,12 117,06 117,62 117,71 6.463 13.936.491.900
24/7/2020 113,80 114,15 -0,22% 113,30 116,16 114,25 114,15 114,50 5.715 11.172.302.700
23/7/2020 118,27 114,40 -3,01% 114,25 119,23 115,64 114,40 114,80 7.425 24.575.274.500
22/7/2020 117,13 117,95 +0,71% 116,31 119,74 118,56 117,95 118,00 7.712 13.913.238.300
21/7/2020 115,94 117,12 +1,04% 114,60 118,38 116,18 117,12 117,20 7.225 18.051.115.000
20/7/2020 112,58 115,92 +2,97% 112,10 115,92 114,53 115,48 115,94 5.449 11.154.590.500
17/7/2020 112,00 112,58 +0,52% 111,72 113,95 112,97 112,58 112,61 6.846 11.193.073.700
16/7/2020 112,50 112,00 -0,33% 110,54 112,50 111,64 111,99 112,02 4.371 9.822.506.200
15/7/2020 111,50 112,37 +2,02% 111,00 113,27 112,64 112,37 112,81 7.290 14.532.952.100
14/7/2020 110,01 110,15 +0,57% 109,09 111,75 110,20 110,06 110,15 7.563 13.570.070.200
13/7/2020 111,49 109,53 -0,97% 109,53 112,60 111,11 109,53 110,00 5.750 10.891.819.000
10/7/2020 112,48 110,60 -1,69% 109,92 113,55 110,96 110,60 110,88 8.509 16.045.714.000
9/7/2020 112,61 112,50 +0,01% 112,27 113,78 112,97 112,50 112,94 3.495 6.862.027.400
8/7/2020 113,65 112,49 -0,22% 112,40 114,57 113,27 112,49 112,50 5.237 9.091.129.100
7/7/2020 114,64 112,74 -1,71% 111,92 114,64 113,02 112,74 112,87 5.425 9.772.915.200
6/7/2020 116,00 114,70 +0,07% 113,85 116,25 114,85 114,63 114,70 4.988 9.621.097.500
3/7/2020 113,41 114,62 +0,08% 113,20 115,42 114,57 114,62 114,70 2.216 4.401.853.000
2/7/2020 116,50 114,53 -1,24% 112,69 117,24 114,42 113,97 114,53 5.657 14.097.337.600
1/7/2020 111,50 115,97 +4,84% 110,70 116,91 114,73 115,90 115,97 3.734 23.672.556.900
30/6/2020 109,73 110,62 +0,34% 109,11 111,66 110,08 110,62 110,78 9.114 22.157.360.800
29/6/2020 109,40 110,24 +1,58% 108,83 110,55 109,76 110,22 110,24 4.579 8.038.995.000
26/6/2020 109,06 108,52 -1,43% 108,43 110,88 109,34 108,52 108,75 6.751 12.323.928.500
25/6/2020 108,05 110,09 +1,94% 108,05 111,50 110,40 110,09 110,61 6.925 12.647.130.100
24/6/2020 109,90 108,00 -1,14% 107,93 110,00 108,60 108,00 108,31 5.465 10.374.852.300
23/6/2020 109,98 109,25 +1,27% 108,03 110,29 109,20 109,25 109,28 8.576 15.548.791.400
22/6/2020 113,47 107,88 -5,56% 107,69 114,50 110,04 107,88 107,99 3.041 29.792.363.500
19/6/2020 109,66 114,23 +4,70% 109,23 114,23 112,49 113,22 114,23 20 25.474.619.700
18/6/2020 110,51 109,10 -2,03% 108,73 111,36 109,97 109,06 109,12 9.017 17.276.525.800
17/6/2020 109,50 111,36 +2,17% 109,29 112,80 111,44 111,30 111,40 7.134 13.817.405.800
16/6/2020 110,03 109,00 +0,21% 107,50 110,90 109,26 109,00 109,20 8.877 16.400.295.400
15/6/2020 107,00 108,77 +0,43% 105,61 109,52 108,00 108,77 108,80 9.178 16.277.163.200
12/6/2020 109,60 108,30 -2,96% 107,10 109,97 108,33 108,18 108,35 2.673 19.321.383.800
10/6/2020 111,03 111,60 +1,04% 110,92 113,28 112,05 111,53 111,60 8.974 23.698.770.700
9/6/2020 110,08 110,45 -0,18% 108,55 111,29 110,54 110,44 110,45 8.105 13.180.557.300
8/6/2020 111,44 110,65 -0,32% 110,34 113,03 111,37 110,65 110,67 6.149 10.170.710.400
5/6/2020 113,52 111,00 -0,72% 111,00 115,00 113,18 110,87 111,71 1.090 19.162.607.600
4/6/2020 111,00 111,80 -0,15% 110,00 113,85 111,69 111,80 111,82 767 18.987.197.900
3/6/2020 116,49 111,97 -1,23% 111,80 116,57 113,45 111,97 112,78 1.598 20.710.332.800
2/6/2020 109,51 113,37 +3,30% 109,51 113,37 111,73 113,00 113,37 7.961 14.288.750.800
1/6/2020 109,69 109,75 +0,28% 108,52 111,79 110,23 109,75 110,48 9.921 17.139.627.900
29/5/2020 109,04 109,44 -0,03% 107,57 110,58 109,23 109,44 109,99 3.008 46.824.523.700
28/5/2020 111,03 109,47 -2,22% 108,90 111,78 109,81 109,36 109,47 9.662 17.586.122.600
27/5/2020 109,20 111,96 +2,61% 109,20 112,18 111,17 111,51 111,96 9.370 17.521.017.700
26/5/2020 108,00 109,11 +2,01% 107,36 111,00 109,15 109,11 109,48 9.585 18.319.387.100
25/5/2020 107,90 106,96 +1,33% 105,84 108,81 106,76 106,75 106,99 8.091 13.489.358.100
22/5/2020 106,50 105,56 -1,72% 104,22 110,74 106,93 105,54 105,56 68 18.261.629.900
21/5/2020 102,91 107,41 +4,33% 102,35 107,64 105,74 107,41 107,44 1.483 20.993.981.800
20/5/2020 103,83 102,95 -0,07% 101,60 104,05 102,73 102,86 102,95 3.235 23.948.611.700
19/5/2020 106,10 103,02 -2,75% 102,58 106,10 103,48 103,02 103,07 1.880 20.233.608.800
18/5/2020 105,16 105,93 +3,01% 103,00 106,04 104,66 105,63 105,93 7.760 16.869.367.200
15/5/2020 105,54 102,83 -2,57% 102,00 105,54 103,57 102,83 103,20 1.009 21.788.211.600
14/5/2020 104,30 105,54 -0,06% 100,90 105,54 103,39 105,50 105,54 1.073 24.561.889.500
13/5/2020 108,70 105,60 -2,47% 105,54 109,32 106,58 105,59 105,60 9.480 17.954.716.300
12/5/2020 105,58 108,27 +3,11% 104,75 109,75 107,77 108,22 108,50 2.625 21.934.079.100
11/5/2020 104,39 105,00 +0,31% 103,90 106,49 105,25 104,91 105,20 9.068 24.215.602.600
8/5/2020 105,67 104,68 +0,95% 103,30 107,09 104,77 104,48 104,70 8.569 13.908.419.500
7/5/2020 103,67 103,69 +0,16% 102,54 108,56 104,98 103,69 103,81 4.880 27.045.614.800
6/5/2020 103,11 103,52 -0,57% 100,82 104,13 102,64 103,52 103,55 8.474 17.061.722.400
5/5/2020 105,51 104,11 -0,43% 101,83 106,42 103,98 103,61 104,11 2.125 20.720.208.100
4/5/2020 103,44 104,56 -0,21% 101,73 104,56 103,16 104,02 104,56 361 18.229.452.300
30/4/2020 107,20 104,78 -3,50% 104,42 108,29 105,43 104,78 105,00 8.698 22.882.433.500
29/4/2020 112,00 108,58 -1,78% 106,00 114,00 109,68 108,06 108,70 5.502 35.928.287.600
28/4/2020 108,57 110,55 +4,24% 107,22 110,55 108,84 109,74 110,55 9.004 16.502.430.300
27/4/2020 105,30 106,05 +1,44% 104,32 108,46 106,44 106,03 106,05 7.749 14.608.731.000
24/4/2020 105,00 104,54 -2,25% 98,50 106,00 102,12 104,17 104,54 8.000 27.609.596.200
23/4/2020 112,00 106,95 -3,67% 105,24 112,83 108,39 106,92 106,95 278 17.277.722.300
22/4/2020 109,00 111,02 +2,37% 108,64 113,77 111,60 111,00 111,17 1.514 21.623.899.000
20/4/2020 102,23 108,45 +4,37% 101,62 109,50 106,91 108,45 108,46 710 17.164.817.300
17/4/2020 106,24 103,91 -1,04% 101,30 107,90 103,58 103,30 103,91 8.367 14.809.366.500
16/4/2020 102,61 105,00 +2,73% 102,33 108,25 105,75 105,00 105,80 6.085 27.015.550.400
15/4/2020 99,00 102,21 +2,31% 98,10 102,56 101,16 102,17 102,21 2.165 20.190.943.000
14/4/2020 101,79 99,90 -1,17% 99,90 103,34 101,51 99,90 100,00 8.962 20.336.274.700
13/4/2020 100,38 101,08 -0,86% 98,02 102,20 99,69 100,66 101,08 139 15.694.265.200
9/4/2020 102,50 101,96 +0,56% 99,80 103,79 101,74 101,06 101,96 1.276 21.368.575.200
8/4/2020 101,70 101,39 +0,90% 98,73 102,90 101,17 101,33 101,63 9.674 16.209.087.100
7/4/2020 99,99 100,49 +3,60% 98,38 103,38 100,88 100,14 100,49 6.349 27.381.242.900
6/4/2020 98,92 97,00 +2,11% 95,76 99,41 97,24 96,77 97,00 3.156 19.919.978.500
3/4/2020 103,86 95,00 -9,39% 94,80 104,41 96,77 94,96 95,00 142 28.979.304.600
2/4/2020 103,71 104,85 +1,40% 101,57 105,27 103,97 104,04 104,85 8.488 14.680.714.600
1/4/2020 98,00 103,40 +1,52% 97,41 104,45 100,81 103,00 103,40 4.595 24.696.993.500
31/3/2020 103,93 101,85 -2,39% 99,52 105,00 102,66 101,76 101,89 2.329 23.405.506.600
30/3/2020 108,88 104,34 -2,63% 102,72 108,88 104,38 104,34 104,35 461 20.695.314.200
27/3/2020 105,68 107,16 -2,99% 105,68 111,60 108,14 107,16 107,20 2.357 24.427.964.100
26/3/2020 112,90 110,46 -2,15% 105,79 112,98 108,93 109,67 110,46 7.214 36.635.924.600
25/3/2020 108,28 112,89 +4,32% 104,10 113,96 108,19 112,89 113,00 8.881 34.652.932.400
24/3/2020 120,00 108,22 -5,81% 105,55 121,64 111,82 107,20 107,80 2.510 47.389.330.500
23/3/2020 113,80 114,90 +2,26% 105,30 117,68 111,99 114,60 114,90 6.995 32.812.191.000
20/3/2020 109,71 112,36 +4,84% 107,78 115,52 111,43 112,00 112,40 307 38.682.040.500
19/3/2020 97,47 107,17 +6,32% 95,49 109,48 103,85 107,00 107,17 9.989 33.248.101.700
18/3/2020 96,70 100,80 -2,38% 89,52 104,93 97,89 100,00 100,87 1.923 46.150.334.900
17/3/2020 97,31 103,26 +8,69% 90,61 106,50 101,07 103,26 103,44 4.434 42.711.020.200
16/3/2020 99,00 95,00 -9,52% 89,11 99,30 94,32 95,00 95,06 8.603 31.786.539.300
13/3/2020 109,00 104,99 +4,74% 93,92 112,00 102,18 103,86 104,99 2.111 38.399.815.100
12/3/2020 100,00 100,24 -12,83% 96,50 103,89 100,64 100,17 100,44 1.868 23.100.261.100
11/3/2020 113,80 115,00 -1,54% 104,00 116,68 112,39 114,96 115,00 3.680 29.679.274.000
10/3/2020 117,02 116,80 +0,79% 111,00 118,87 114,20 116,39 116,80 4.905 30.815.956.800
9/3/2020 114,98 115,89 -5,90% 110,53 117,39 114,56 115,82 115,89 4.521 25.445.279.000
6/3/2020 120,57 123,15 -0,85% 119,37 124,09 122,18 123,05 123,15 3.537 28.188.348.900
5/3/2020 124,39 124,21 -0,55% 122,14 130,50 127,03 124,00 124,23 4.409 35.975.373.300
4/3/2020 126,98 124,90 +0,01% 123,18 127,34 125,16 124,23 124,93 8.776 16.295.620.700
3/3/2020 124,00 124,89 +0,26% 121,93 128,37 124,84 123,00 124,89 9.623 20.304.273.700
2/3/2020 118,80 124,57 +3,89% 118,11 125,84 123,00 124,50 124,57 6.550 28.976.531.700
28/2/2020 113,45 119,90 +5,86% 110,10 119,90 115,85 119,57 119,90 6.361 34.705.643.100
27/2/2020 116,96 113,26 -4,98% 113,26 118,81 115,77 113,20 113,26 7.344 31.332.096.800
26/2/2020 116,95 119,19 -2,84% 116,08 121,00 118,31 119,19 119,38 6.052 27.872.988.600
21/2/2020 118,62 122,67 +3,01% 116,69 122,67 119,91 121,41 122,74 8.505 15.260.667.200
20/2/2020 119,71 119,09 -0,96% 118,45 122,21 119,63 118,80 119,09 855 20.538.516.600
19/2/2020 119,90 120,24 +0,28% 118,00 120,48 119,28 120,00 120,24 4.933 8.292.816.600
18/2/2020 121,00 119,90 -0,70% 118,60 121,00 119,53 119,84 119,95 5.783 9.926.346.000
17/2/2020 122,89 120,75 -1,17% 120,75 123,16 121,47 120,74 120,75 2.452 4.693.910.600
14/2/2020 120,10 122,18 +1,82% 118,85 122,88 120,71 121,88 122,18 4.886 9.785.381.600
13/2/2020 121,69 120,00 -1,77% 119,20 121,82 120,35 120,00 120,07 4.316 7.358.476.500
12/2/2020 122,00 122,16 +0,72% 120,50 123,72 122,27 122,16 122,54 6.958 14.299.756.400
11/2/2020 120,63 121,29 +1,31% 119,85 122,54 121,09 121,29 121,38 4.380 8.702.006.200
10/2/2020 120,00 119,72 -0,65% 118,70 121,29 119,96 119,54 120,33 5.528 13.754.103.300
7/2/2020 120,76 120,50 -0,62% 119,02 121,67 119,90 120,50 120,62 4.945 13.921.389.400
6/2/2020 122,77 121,25 -0,46% 119,67 123,20 121,49 121,08 121,30 5.050 10.731.397.200
5/2/2020 123,90 121,81 -1,06% 121,16 125,00 122,39 121,80 121,81 7.688 17.998.844.500
4/2/2020 125,51 123,12 -0,56% 121,36 125,74 122,76 123,00 123,14 6.778 15.431.401.400
3/2/2020 124,64 123,81 -0,33% 123,52 125,63 124,33 123,81 123,90 5.332 9.441.013.500
31/1/2020 124,81 124,22 -0,86% 122,54 125,02 123,87 124,15 124,23 6.871 13.709.771.300
30/1/2020 127,60 125,30 -2,56% 124,01 129,06 125,66 125,20 125,32 843 20.424.406.700
29/1/2020 125,35 128,59 +2,98% 124,60 128,59 127,18 128,17 128,59 5.013 11.364.943.900
28/1/2020 125,21 124,87 -0,10% 123,46 126,05 124,56 124,87 125,20 5.877 15.630.951.400
27/1/2020 122,82 125,00 +0,81% 120,91 126,28 124,35 124,95 125,00 8.011 21.215.669.900
24/1/2020 123,51 124,00 +0,41% 122,52 124,38 123,56 123,80 124,03 3.700 8.148.128.300
23/1/2020 125,28 123,49 -1,80% 123,20 125,28 124,11 123,43 123,50 7.004 20.289.694.500
22/1/2020 126,10 125,75 +0,20% 124,04 127,35 125,77 125,61 125,75 7.929 17.774.924.100
21/1/2020 119,00 125,50 +5,36% 117,70 126,37 122,95 125,30 125,56 1.328 33.962.611.000
20/1/2020 116,21 119,11 +2,97% 116,21 120,41 119,28 119,00 119,11 7.737 14.788.750.500
17/1/2020 113,82 115,68 +1,63% 112,76 115,68 114,15 115,07 115,70 3.865 7.268.513.100
16/1/2020 114,40 113,82 -0,50% 112,57 114,85 113,69 113,82 113,87 5.085 8.002.947.700
15/1/2020 113,90 114,39 +0,30% 112,90 114,40 113,60 113,51 114,39 6.339 10.903.111.300
14/1/2020 111,93 114,05 +1,50% 110,47 114,05 112,60 113,82 114,05 5.056 10.913.717.600
13/1/2020 109,79 112,37 +2,34% 109,63 112,37 111,45 112,37 112,39 3.621 7.052.831.900
10/1/2020 112,86 109,80 -3,10% 109,10 113,54 111,02 109,80 110,08 5.763 9.380.395.200
9/1/2020 110,25 113,31 +3,01% 109,81 113,31 112,05 112,62 113,31 5.172 12.652.619.600
8/1/2020 109,09 110,00 +1,34% 107,53 110,19 109,36 110,00 110,01 3.526 6.277.420.100
7/1/2020 110,06 108,55 -1,37% 107,50 110,08 108,36 108,44 108,55 5.866 9.616.629.300
6/1/2020 111,40 110,06 -1,97% 109,42 111,40 110,29 110,06 110,08 6.180 11.426.909.000
3/1/2020 113,00 112,27 -2,23% 111,92 113,63 112,53 112,27 112,31 5.667 17.010.577.700
2/1/2020 111,86 114,83 +2,86% 111,45 115,00 113,65 114,82 114,83 6.800 11.920.149.500
30/12/2019 109,89 111,64 +1,56% 109,53 112,65 111,54 111,53 111,65 6.200 12.328.675.400
27/12/2019 109,94 109,92 +0,15% 108,72 110,60 109,71 109,43 109,93 4.990 7.992.546.800
26/12/2019 108,38 109,75 +1,28% 107,46 109,75 108,95 109,61 109,75 5.451 7.819.427.300
23/12/2019 107,43 108,36 +1,02% 106,71 108,36 107,60 107,50 108,40 3.586 6.361.646.200
20/12/2019 105,77 107,27 +1,43% 105,17 108,50 107,01 107,20 107,27 5.801 19.190.746.200
19/12/2019 105,01 105,76 +0,79% 103,15 105,93 105,06 105,44 105,77 5.610 18.232.250.700
18/12/2019 105,92 104,93 -1,02% 104,53 107,19 105,59 104,93 104,96 5.627 18.177.673.100
17/12/2019 105,33 106,01 +0,65% 103,96 106,48 105,40 105,55 106,04 4.951 8.865.590.300
16/12/2019 107,47 105,33 -1,57% 104,71 107,47 105,72 105,23 105,33 6.013 12.437.741.200
13/12/2019 103,99 107,01 +3,27% 102,92 107,29 105,48 106,88 107,02 8.702 15.841.127.900
12/12/2019 101,82 103,62 +2,09% 100,55 103,76 102,87 103,20 103,62 6.517 10.540.668.000
11/12/2019 104,35 101,50 -2,31% 101,36 104,85 102,30 101,50 101,53 9.424 18.972.739.700
10/12/2019 102,27 103,90 +1,08% 102,27 104,75 103,73 103,70 103,90 6.538 12.589.401.500
9/12/2019 104,44 102,79 -2,03% 102,25 105,00 103,18 102,79 102,88 340 18.091.093.000
6/12/2019 106,00 104,92 -0,58% 104,14 106,51 104,90 104,90 104,92 1.999 29.056.322.600
5/12/2019 107,25 105,53 -1,60% 105,40 108,90 106,82 105,53 105,74 9.312 18.734.543.300
4/12/2019 111,49 107,25 -2,93% 107,25 111,55 109,18 107,25 108,00 8.477 14.800.154.500
3/12/2019 110,80 110,49 +0,45% 110,04 111,56 110,78 110,47 110,49 6.171 11.833.026.700
2/12/2019 113,95 110,00 -2,65% 109,74 114,36 111,78 109,98 110,00 8.955 17.023.126.300
29/11/2019 115,18 112,99 -1,40% 112,99 115,30 113,78 112,99 113,00 4.441 9.196.182.900
28/11/2019 114,48 114,60 +0,92% 113,53 115,38 114,72 114,57 114,60 4.633 9.057.345.300
27/11/2019 112,50 113,55 +1,47% 112,19 114,08 113,32 113,50 113,55 4.466 8.407.465.400
26/11/2019 111,54 111,90 +0,32% 108,85 111,98 110,97 111,86 111,90 8.252 24.213.466.300
25/11/2019 113,11 111,54 -1,94% 111,54 113,89 112,40 111,53 112,21 5.542 8.851.135.000
22/11/2019 113,28 113,75 +0,93% 112,50 114,16 113,48 113,55 113,75 3.860 9.490.873.400
21/11/2019 111,55 112,70 +0,81% 111,22 113,46 112,35 112,66 112,77 9.546 18.363.346.400
19/11/2019 111,36 111,80 +0,40% 110,81 113,12 111,97 111,51 111,80 5.590 9.508.055.000
18/11/2019 112,80 111,35 -0,76% 111,11 112,80 111,80 111,33 111,35 6.666 11.424.960.200
14/11/2019 109,00 112,20 +3,42% 108,22 112,80 111,02 112,05 112,20 6.938 15.129.798.300
13/11/2019 110,00 108,49 -1,36% 107,57 110,52 108,70 108,34 108,49 8.778 23.263.234.100
12/11/2019 111,99 109,99 -1,79% 109,70 112,30 110,40 109,94 109,99 6.381 9.808.779.200
11/11/2019 111,34 112,00 +0,45% 110,72 112,37 111,93 111,92 112,00 6.014 12.037.863.200
8/11/2019 111,55 111,50 -0,49% 110,81 112,61 111,93 111,44 111,58 5.636 9.207.784.100
7/11/2019 113,51 112,05 -0,52% 111,52 113,69 112,49 111,95 112,05 4.213 7.018.629.100
6/11/2019 112,03 112,64 +0,67% 110,07 113,90 112,63 112,64 113,13 6.705 12.157.627.600
5/11/2019 113,50 111,89 -1,68% 110,43 114,18 111,91 111,63 111,89 8.412 16.496.871.400
4/11/2019 113,30 113,80 +0,73% 112,09 114,60 113,59 113,80 113,85 5.739 12.449.347.100
1/11/2019 110,00 112,97 +2,70% 109,67 113,00 111,87 112,92 112,97 59 18.089.794.900
31/10/2019 108,83 110,00 +0,64% 108,35 110,54 109,72 109,96 110,00 9.311 20.294.717.500
30/10/2019 111,40 109,30 -0,09% 105,10 111,55 107,67 108,84 109,30 2.300 28.198.108.600
29/10/2019 106,99 109,40 +2,24% 105,79 109,40 108,20 109,00 109,42 6.245 13.488.693.900
28/10/2019 107,10 107,00 -0,05% 106,30 108,48 106,90 106,83 107,03 7.013 18.535.464.900
25/10/2019 105,50 107,05 +1,47% 104,53 107,05 106,07 107,05 107,06 4.988 8.045.741.700
24/10/2019 103,80 105,50 +2,05% 103,66 105,50 104,67 105,40 105,50 7.272 12.508.830.300
23/10/2019 106,21 103,38 -2,66% 103,21 106,54 104,44 103,34 104,34 6.209 13.658.601.200
22/10/2019 105,75 106,21 +0,63% 105,07 106,71 105,82 105,73 106,21 5.428 11.430.305.900
21/10/2019 103,21 105,55 +1,85% 102,86 105,86 104,98 105,33 105,55 4.815 10.420.398.600
18/10/2019 101,86 103,63 +2,15% 101,30 103,95 102,45 103,60 103,65 6.205 13.157.670.300
17/10/2019 103,31 101,45 -1,39% 100,83 104,04 101,86 101,45 101,50 7.943 15.906.763.200
16/10/2019 101,48 102,88 +1,74% 100,82 102,88 102,15 102,88 102,90 7.221 14.576.075.600
15/10/2019 101,05 101,12 +0,07% 100,10 101,35 100,60 100,91 101,12 5.392 14.766.151.400
14/10/2019 101,45 101,05 +0,07% 100,40 101,45 100,85 100,91 101,05 3.998 5.784.823.500
11/10/2019 101,11 100,98 +0,27% 100,65 102,46 101,49 100,90 101,09 7.964 12.275.341.400
10/10/2019 101,87 100,71 -0,74% 100,56 102,26 101,05 100,71 100,83 5.758 13.021.797.300
9/10/2019 100,40 101,46 +1,45% 100,39 103,23 101,67 101,21 101,46 7.547 12.150.068.000
8/10/2019 102,15 100,01 -2,08% 98,90 102,60 99,95 99,90 100,01 8.835 13.807.100.100
7/10/2019 101,40 102,13 +0,62% 100,02 103,18 101,73 102,00 102,13 9.068 14.074.287.600
4/10/2019 95,66 101,50 +6,22% 95,13 101,89 99,67 101,50 101,51 4.338 29.086.506.300
3/10/2019 94,60 95,56 +0,38% 93,37 96,18 94,97 94,90 95,56 6.908 9.782.235.400
2/10/2019 95,45 95,20 -0,76% 94,60 96,39 95,60 95,20 95,38 7.974 12.017.273.200
1/10/2019 96,19 95,93 +0,13% 93,72 96,21 94,88 95,70 95,93 5.209 12.802.446.600
30/9/2019 96,25 95,81 -0,35% 95,52 97,46 96,05 95,75 95,83 6.071 9.974.231.300
27/9/2019 96,08 96,15 +0,07% 95,39 97,21 95,99 95,92 96,15 4.837 9.062.745.400
26/9/2019 95,48 96,08 +0,17% 95,09 96,89 96,31 96,08 96,09 3.996 5.803.667.200
25/9/2019 96,35 95,92 -0,50% 95,31 97,23 96,00 95,92 95,93 6.243 9.420.444.700
24/9/2019 93,34 96,40 +2,77% 93,34 96,40 95,61 96,05 96,41 6.699 11.946.545.300
23/9/2019 93,82 93,80 +0,20% 93,02 94,08 93,61 93,76 93,80 2.584 4.466.385.700
20/9/2019 93,59 93,61 +0,59% 92,30 94,10 93,33 92,96 93,61 4.774 14.440.626.300
19/9/2019 92,80 93,06 +0,98% 92,11 93,15 92,71 92,72 93,06 4.747 8.657.226.000
18/9/2019 93,48 92,16 -2,03% 92,15 94,35 92,63 92,16 92,50 4.922 8.933.999.600
17/9/2019 92,65 94,07 +1,55% 92,32 94,27 93,82 94,04 94,07 4.696 9.816.756.200
16/9/2019 92,98 92,63 +0,03% 91,10 92,98 92,15 92,30 92,65 3.907 7.770.404.300
13/9/2019 93,55 92,60 -1,09% 92,59 94,19 93,04 92,58 92,60 4.052 7.140.402.700
12/9/2019 94,75 93,62 -0,88% 93,07 95,40 94,01 93,61 93,91 6.534 9.462.919.200
11/9/2019 93,00 94,45 +2,11% 92,14 94,65 93,70 94,38 94,45 7.165 19.633.404.700
10/9/2019 90,68 92,50 +1,85% 90,67 92,50 91,96 92,04 92,50 6.014 10.353.530.200
9/9/2019 91,18 90,82 +0,01% 90,00 91,32 90,70 90,50 90,87 5.611 8.548.492.900
6/9/2019 91,33 90,81 -0,18% 90,46 91,37 90,86 90,71 90,81 4.028 5.882.301.200
5/9/2019 92,08 90,97 -0,58% 90,83 92,38 91,41 90,92 91,19 4.290 7.959.229.300
4/9/2019 91,00 91,50 +0,88% 90,28 91,79 90,95 91,47 91,50 6.355 18.176.685.700
3/9/2019 90,21 90,70 +0,55% 89,69 91,99 90,50 90,70 90,73 6.210 11.403.992.600
2/9/2019 91,00 90,20 -2,00% 90,20 92,68 91,09 90,20 90,60 3.435 5.980.366.700
30/8/2019 92,59 92,04 -0,08% 92,04 94,42 92,81 92,04 92,47 6.962 35.691.419.400
29/8/2019 93,66 92,11 -1,57% 91,75 93,99 92,55 92,07 92,22 7.692 13.693.651.900
28/8/2019 88,92 93,58 +4,79% 88,91 93,80 91,87 93,35 93,61 8.786 13.220.958.900
27/8/2019 88,72 89,30 +1,50% 87,58 90,30 89,32 89,30 89,66 6.182 12.776.417.500
26/8/2019 89,42 87,98 -1,15% 87,45 90,06 88,04 87,96 88,00 4.880 11.806.447.600
23/8/2019 88,85 89,00 -0,34% 88,09 90,42 89,17 88,95 89,00 6.407 8.380.044.100
22/8/2019 89,39 89,30 -0,22% 88,67 89,99 89,39 89,21 89,33 4.984 6.677.768.000
21/8/2019 90,11 89,50 -0,46% 88,66 90,36 89,44 89,50 89,51 7.142 12.983.531.900
20/8/2019 89,65 89,91 +0,69% 87,57 90,10 89,22 89,70 89,93 5.363 8.684.426.500
19/8/2019 88,70 89,29 +0,84% 88,15 90,44 89,07 88,80 89,29 7.013 10.191.496.300
16/8/2019 87,99 88,55 +1,55% 86,37 88,55 87,60 87,67 88,55 7.417 11.404.350.800
15/8/2019 87,79 87,20 -0,92% 86,06 89,36 87,23 87,20 87,30 7.349 14.901.499.300
14/8/2019 89,06 88,01 -2,63% 88,00 90,74 89,17 88,01 88,32 9.118 13.253.125.900
13/8/2019 89,09 90,39 +0,55% 89,01 91,68 90,86 90,39 90,87 5.908 8.898.203.600
12/8/2019 90,00 89,90 -2,28% 89,30 90,81 89,90 89,56 89,90 8.688 11.951.175.500
9/8/2019 92,01 92,00 +0,16% 91,80 93,17 92,46 91,75 92,11 8.650 15.518.688.600
8/8/2019 94,70 91,85 -2,80% 91,36 94,74 92,18 91,85 91,91 6.109 27.241.881.300
7/8/2019 89,75 94,50 +9,25% 89,11 94,67 92,64 94,43 94,50 9.462 38.492.987.300
6/8/2019 83,98 86,50 +2,98% 83,98 87,52 86,34 86,50 86,59 7.886 12.485.638.500
5/8/2019 85,25 84,00 -4,55% 84,00 86,00 84,66 84,00 84,27 6.449 8.627.690.700
2/8/2019 84,55 88,00 +3,75% 84,55 88,13 87,03 87,95 88,14 9.162 14.546.713.200
1/8/2019 83,18 84,82 +2,18% 82,91 85,41 84,80 84,75 84,84 6.706 9.181.653.800
31/7/2019 83,60 83,01 -0,59% 82,50 84,29 83,40 83,01 83,40 4.849 8.838.016.400
30/7/2019 83,89 83,50 -0,71% 83,10 85,30 84,36 83,50 84,21 3.874 5.559.652.600
29/7/2019 82,70 84,10 +1,94% 81,80 84,16 83,28 84,03 84,10 3.911 5.247.088.400
26/7/2019 80,00 82,50 +3,37% 79,91 83,48 82,00 82,50 82,70 6.128 13.367.948.800
25/7/2019 79,57 79,81 -0,08% 78,96 81,48 79,83 79,81 80,04 4.965 8.160.610.400
24/7/2019 77,40 79,87 +2,97% 77,40 79,87 78,88 79,52 79,87 5.220 6.047.921.400
23/7/2019 77,91 77,57 -0,03% 77,43 78,46 77,96 77,53 77,82 4.344 5.299.732.200
22/7/2019 77,52 77,59 +0,12% 77,50 78,50 78,01 77,57 77,59 2.818 5.368.947.300
19/7/2019 78,20 77,50 -0,64% 77,39 79,01 78,06 77,50 77,54 4.489 6.784.767.100
18/7/2019 78,00 78,00 +0,58% 77,81 78,33 77,99 77,92 78,17 3.266 7.679.097.000
17/7/2019 78,09 77,55 -0,72% 76,92 79,05 78,01 77,55 77,99 7.116 11.784.315.900
16/7/2019 80,39 78,11 -2,84% 78,11 80,79 78,69 78,11 78,19 5.370 21.027.396.900
15/7/2019 80,50 80,39 +0,32% 79,53 80,92 80,21 80,32 80,40 3.085 3.948.181.100
12/7/2019 84,00 80,13 -4,21% 80,13 84,70 81,81 80,13 80,57 8.108 13.195.448.800
11/7/2019 83,52 83,65 +0,18% 83,07 84,65 83,95 83,65 84,00 6.054 9.697.251.400
10/7/2019 81,66 83,50 +2,45% 81,37 84,50 83,47 83,44 83,80 1.669 13.035.319.000
8/7/2019 81,22 81,50 +0,22% 80,43 82,48 81,59 81,50 82,06 7.743 10.221.930.400
5/7/2019 80,40 81,32 +0,89% 79,91 81,42 80,92 81,24 81,32 4.147 5.221.199.800
4/7/2019 78,19 80,60 +4,68% 77,62 80,60 79,75 80,14 80,66 5.649 7.887.213.800
3/7/2019 75,85 77,00 +1,06% 75,75 78,00 76,83 76,97 77,00 8.336 9.527.360.800
2/7/2019 77,20 76,19 -1,31% 76,19 77,62 76,88 76,10 76,77 6.262 8.998.781.400
1/7/2019 76,40 77,20 +1,45% 75,96 77,32 77,06 77,05 77,20 6.682 17.713.902.500
28/6/2019 75,80 76,10 +0,22% 75,47 76,86 76,28 76,10 76,50 4.620 7.614.239.700
27/6/2019 72,29 75,93 +3,45% 72,29 75,93 74,92 75,68 75,93 4.047 5.359.374.200
26/6/2019 72,99 73,40 +0,55% 72,86 73,63 73,18 73,30 73,49 5.598 9.510.913.700
25/6/2019 74,82 73,00 -3,08% 73,00 75,50 73,88 73,00 73,20 5.395 7.784.912.600
24/6/2019 74,47 75,32 +1,17% 73,66 75,39 74,54 75,31 75,34 4.140 3.987.205.200
21/6/2019 76,00 74,45 -2,04% 74,05 76,00 74,86 74,30 74,47 7.332 9.312.978.400
19/6/2019 74,70 76,00 +1,36% 73,97 76,34 75,34 75,91 76,01 4.829 5.990.997.700
18/6/2019 75,30 74,98 -0,03% 74,62 75,56 74,96 74,88 74,98 3.750 6.300.004.800
17/6/2019 74,00 75,00 +0,94% 74,00 75,90 75,30 74,95 75,00 5.327 7.127.793.200
14/6/2019 73,46 74,30 +0,90% 73,42 75,23 74,32 74,29 74,30 7.045 9.649.081.100
13/6/2019 74,06 73,64 -0,49% 73,01 75,76 74,15 73,58 73,64 5.461 6.248.783.200
12/6/2019 72,79 74,00 +1,55% 72,79 75,15 74,37 73,97 74,00 792 11.884.059.300
11/6/2019 73,00 72,87 +0,36% 72,17 73,83 72,88 72,87 72,92 6.299 13.009.394.000
10/6/2019 71,82 72,61 +1,48% 71,68 72,90 72,33 72,50 72,68 5.931 5.689.116.500
7/6/2019 69,86 71,55 +2,80% 69,48 71,55 70,70 71,51 71,55 4.937 7.277.913.600
6/6/2019 70,13 69,60 +0,58% 68,60 70,32 69,37 69,60 69,85 4.609 4.716.028.300
5/6/2019 70,44 69,20 -1,73% 69,20 71,00 70,07 69,20 69,36 4.848 5.920.809.500
4/6/2019 70,00 70,42 +1,18% 69,02 70,87 70,31 70,42 70,48 5.309 5.883.817.500
3/6/2019 69,80 69,60 +0,26% 69,30 70,83 70,19 69,58 69,60 6.768 8.814.652.000
31/5/2019 69,58 69,42 -0,47% 69,01 70,45 69,72 69,42 69,64 6.853 7.584.489.200
30/5/2019 69,50 69,75 +0,50% 68,42 70,28 69,67 69,69 69,77 5.221 5.844.667.500
29/5/2019 67,12 69,40 +2,50% 66,80 69,90 69,19 69,27 69,40 7.233 7.724.556.800
28/5/2019 65,70 67,71 +3,03% 65,31 67,99 67,59 67,50 67,71 5.724 18.858.008.200
27/5/2019 65,64 65,72 +0,18% 64,93 65,99 65,50 65,56 65,99 3.966 3.290.775.800
24/5/2019 66,02 65,60 -0,14% 64,89 66,02 65,37 65,46 65,60 4.266 4.064.617.300
23/5/2019 65,51 65,69 -1,14% 65,15 66,78 65,87 65,60 65,72 3.916 3.488.278.900
22/5/2019 67,34 66,45 -0,82% 65,81 67,61 66,48 66,31 66,46 4.323 3.495.167.400
21/5/2019 65,37 67,00 +3,08% 64,90 67,70 66,85 66,94 67,00 5.810 6.007.674.700
20/5/2019 64,48 65,00 +1,93% 63,53 65,60 64,84 65,00 65,06 5.446 5.645.248.300
17/5/2019 64,19 63,77 -0,89% 63,53 65,21 64,39 63,77 63,88 6.384 6.002.385.400
16/5/2019 65,50 64,34 -2,99% 64,17 65,62 64,75 64,34 64,50 7.472 8.870.030.600
15/5/2019 66,98 66,32 -1,82% 65,51 67,25 66,17 66,00 66,32 64 9.256.980.500
14/5/2019 67,55 67,55 0,00% 66,87 67,89 67,33 67,55 67,60 5.168 4.987.530.500
13/5/2019 67,00 67,55 -0,76% 66,50 68,12 67,33 67,05 67,55 6.719 7.028.660.800
10/5/2019 68,25 68,07 -0,40% 67,70 69,20 68,17 68,07 68,30 6.762 6.468.047.100
9/5/2019 68,56 68,34 -1,13% 68,17 69,09 68,52 68,34 68,50 4.705 5.093.759.100
8/5/2019 68,44 69,12 +1,60% 68,44 70,35 69,66 69,12 69,50 5.673 8.742.082.900
7/5/2019 68,00 68,03 -0,76% 67,50 68,70 68,06 68,02 68,41 4.709 4.923.629.400
6/5/2019 68,90 68,55 -1,03% 68,07 69,49 68,68 68,52 68,70 4.541 4.333.486.900
3/5/2019 69,10 69,26 +0,23% 68,88 69,98 69,58 69,26 69,65 6.220 7.686.647.100
2/5/2019 68,90 69,10 -0,06% 67,79 69,84 68,68 69,10 69,15 274 13.066.155.000
30/4/2019 67,52 69,14 +1,30% 66,78 69,14 68,18 69,06 69,14 8.066 10.363.834.800
29/4/2019 68,09 68,25 +0,74% 67,72 68,85 68,40 68,25 68,30 5.684 6.352.360.800
26/4/2019 67,18 67,75 -0,29% 67,05 68,94 67,89 67,53 67,75 5.968 6.481.023.300
25/4/2019 65,92 67,95 +2,00% 65,65 68,40 67,40 67,80 67,95 5.199 7.876.774.600
24/4/2019 67,00 66,62 -0,57% 65,85 67,00 66,44 66,32 66,62 4.860 10.733.137.100
23/4/2019 66,32 67,00 +1,52% 65,17 67,70 66,90 66,93 67,22 7.165 11.394.109.600
22/4/2019 64,95 66,00 +1,41% 64,75 66,10 65,64 65,96 66,00 4.089 4.981.222.800
18/4/2019 64,76 65,08 +0,51% 64,76 65,75 65,19 65,08 65,25 3.871 4.697.781.100
17/4/2019 66,81 64,75 -3,07% 64,00 67,16 65,29 64,75 64,89 7.440 12.724.619.100
16/4/2019 65,91 66,80 +1,40% 65,50 67,55 66,93 66,80 66,98 5.254 5.135.110.100
15/4/2019 66,31 65,88 -0,18% 65,61 67,00 66,11 65,88 66,10 4.799 7.881.967.400
12/4/2019 65,21 66,00 0,00% 64,97 66,50 65,89 65,72 66,10 5.072 4.746.258.100
11/4/2019 66,74 66,00 -0,83% 65,61 67,10 66,15 65,97 66,39 4.354 4.353.837.700
10/4/2019 67,50 66,55 -1,11% 65,59 67,50 66,54 66,53 66,60 3.762 4.764.886.300
9/4/2019 67,76 67,30 -1,01% 66,83 68,81 67,61 67,27 67,30 7.190 8.192.444.500
8/4/2019 69,19 67,99 -1,25% 67,66 69,19 68,02 67,99 68,30 4.619 5.534.618.500
5/4/2019 67,95 68,85 +2,23% 67,43 69,20 68,60 68,84 68,91 6.274 8.124.358.000
4/4/2019 65,98 67,35 +2,82% 65,35 67,73 66,91 67,35 67,40 6.066 7.745.300.100
3/4/2019 66,00 65,50 -0,27% 64,92 66,82 66,00 65,50 65,58 4.947 4.746.095.400
2/4/2019 64,92 65,68 +1,69% 64,12 65,68 64,92 65,30 65,68 3.998 6.034.690.300
1/4/2019 66,00 64,59 -1,09% 63,89 66,01 64,46 64,52 64,88 4.575 5.081.177.400
29/3/2019 65,04 65,30 +0,46% 64,55 66,61 65,58 65,30 65,31 4.961 4.992.705.500
28/3/2019 64,00 65,00 +1,04% 63,31 66,45 65,11 65,00 65,02 4.771 4.367.518.200
27/3/2019 65,00 64,33 -2,77% 64,08 66,55 65,28 64,33 64,47 701 9.590.539.600
26/3/2019 65,72 66,16 +1,64% 63,75 67,14 65,62 65,99 66,16 5.989 6.328.566.100
25/3/2019 66,17 65,09 -1,99% 65,02 66,43 65,58 65,00 65,38 4.105 4.200.853.600
22/3/2019 65,28 66,41 -0,14% 64,77 66,50 65,86 66,12 66,41 8.101 7.926.168.800
21/3/2019 66,50 66,50 +0,76% 64,79 67,18 65,96 66,38 66,50 7.588 7.911.278.800
20/3/2019 67,87 66,00 -3,65% 66,00 68,92 67,09 66,00 66,49 7.186 8.897.512.900
19/3/2019 68,00 68,50 +0,85% 67,91 69,00 68,40 68,45 68,52 6.775 8.740.831.100
18/3/2019 69,00 67,92 -1,08% 67,22 69,69 68,26 67,50 67,98 5.630 6.241.115.000
15/3/2019 69,10 68,66 -0,56% 67,73 69,70 68,61 68,07 68,66 3.907 9.450.562.100
14/3/2019 70,09 69,05 -1,50% 67,91 71,20 69,01 68,80 69,05 5.824 7.222.802.000
13/3/2019 67,05 70,10 +4,49% 66,76 70,59 69,24 70,06 70,10 9.987 15.204.784.000
12/3/2019 67,00 67,09 +0,13% 66,62 67,51 66,98 67,04 67,09 3.235 4.406.717.000
11/3/2019 66,79 67,00 +0,30% 66,00 67,29 66,85 66,82 67,00 5.606 9.795.046.200
8/3/2019 62,78 66,80 +6,40% 62,24 67,11 66,04 66,70 66,80 9.647 17.569.286.600
7/3/2019 63,03 62,78 -0,63% 62,24 63,51 62,79 62,78 62,80 4.756 4.862.341.200
6/3/2019 63,86 63,18 -1,05% 62,73 64,30 63,25 63,15 63,18 5.118 5.365.842.500
1/3/2019 65,41 63,85 -2,38% 63,10 66,41 64,93 63,80 63,85 927 13.331.578.600
28/2/2019 65,50 65,41 -0,12% 64,73 66,59 65,79 65,41 65,46 1.810 16.584.915.700
27/2/2019 64,90 65,49 +7,47% 63,90 68,17 66,51 65,44 65,50 4.603 45.198.664.100
26/2/2019 59,00 60,94 +3,29% 58,62 62,22 60,82 60,94 61,00 1.303 11.470.853.900
25/2/2019 59,44 59,00 -0,54% 57,86 59,80 58,76 59,00 59,01 5.107 6.324.196.500
22/2/2019 59,24 59,32 +0,63% 58,15 59,49 58,90 58,95 59,32 4.263 6.964.733.900
21/2/2019 58,60 58,95 +1,38% 57,75 59,57 58,81 58,89 58,95 4.592 4.120.190.100
20/2/2019 59,43 58,15 -1,84% 57,95 60,18 58,67 58,15 58,18 7.882 8.010.510.300
19/2/2019 57,85 59,24 +2,88% 57,85 60,50 59,39 59,16 59,42 7.056 7.339.437.900
18/2/2019 58,29 57,58 -1,59% 57,40 58,49 57,67 57,58 57,73 4.958 3.839.533.300
15/2/2019 58,91 58,51 -0,46% 58,12 59,49 58,73 58,51 58,70 5.904 5.651.452.300
14/2/2019 58,26 58,78 +1,24% 57,16 59,46 58,23 58,78 58,98 7.144 6.459.797.300
13/2/2019 59,98 58,06 -2,04% 57,86 59,98 58,59 58,06 58,26 8.376 7.474.575.600
12/2/2019 60,04 59,27 +0,03% 59,03 60,99 59,83 59,27 59,51 7.566 7.362.481.200
11/2/2019 59,71 59,25 -1,63% 58,61 59,83 59,21 59,25 59,31 4.107 4.572.995.700
8/2/2019 60,12 60,23 -0,03% 59,08 61,38 60,11 60,20 60,26 6.037 6.561.514.500
7/2/2019 59,85 60,25 +0,87% 59,85 61,11 60,47 60,25 60,35 6.640 6.340.954.200
6/2/2019 61,18 59,73 -2,59% 59,73 61,18 60,25 59,73 59,80 5.564 6.178.617.000
5/2/2019 62,50 61,32 -1,89% 61,32 62,86 62,10 61,32 61,70 4.770 5.517.755.900
4/2/2019 62,90 62,50 +0,08% 62,31 63,24 62,81 62,50 62,52 5.123 4.885.363.100
1/2/2019 61,99 62,45 +0,73% 61,99 62,90 62,58 62,40 62,50 5.900 6.765.441.700
31/1/2019 62,89 62,00 -0,58% 61,80 62,89 62,11 62,00 62,09 6.452 6.559.215.900
30/1/2019 63,30 62,36 -1,17% 61,15 64,15 62,19 62,30 62,43 7.305 8.024.697.000
29/1/2019 65,73 63,10 -3,09% 62,81 66,30 64,05 63,10 63,12 9.002 12.636.336.000
28/1/2019 62,46 65,11 +4,53% 61,80 66,41 64,58 65,11 65,35 9.220 11.668.622.600
24/1/2019 62,13 62,29 +0,65% 61,64 62,58 62,23 62,12 62,29 3.637 4.412.022.200
23/1/2019 61,85 61,89 +0,72% 61,46 63,00 62,35 61,79 61,89 4.764 5.574.123.700
22/1/2019 62,49 61,45 -1,49% 61,13 63,03 61,77 61,45 61,48 4.645 5.712.092.400
21/1/2019 63,77 62,38 -1,56% 61,25 63,77 62,01 62,36 62,38 5.833 5.040.967.700
18/1/2019 63,06 63,37 +0,56% 62,92 64,23 63,46 63,37 63,44 4.590 5.267.861.900
17/1/2019 64,15 63,02 -1,84% 63,02 64,84 63,86 63,02 63,32 5.796 5.644.734.100
16/1/2019 65,01 64,20 -0,80% 62,58 65,15 63,33 63,67 64,22 8.042 8.185.808.300
15/1/2019 63,60 64,72 +1,49% 63,15 64,79 64,27 64,32 64,72 3.228 6.124.497.200
14/1/2019 63,52 63,77 -0,36% 62,70 66,05 64,59 63,76 63,80 5.954 6.841.086.700
11/1/2019 63,49 64,00 +0,76% 62,66 64,79 63,82 64,00 64,24 5.408 8.799.496.100
10/1/2019 61,11 63,52 +3,94% 61,00 63,96 62,70 63,50 63,52 7.522 8.846.412.100
9/1/2019 58,37 61,11 +5,09% 58,37 61,55 60,40 61,05 61,11 7.964 11.497.108.900
8/1/2019 56,25 58,15 +3,65% 55,63 58,44 57,24 58,13 58,16 5.639 8.213.131.700
7/1/2019 57,99 56,10 -2,23% 55,98 58,00 56,41 56,10 56,22 4.205 4.765.685.100
4/1/2019 57,00 57,38 +1,43% 55,83 58,70 57,33 57,33 57,42 6.512 14.377.140.500
3/1/2019 56,76 56,57 -0,23% 55,26 56,80 55,90 56,36 56,57 5.926 7.228.535.800
2/1/2019 57,00 56,70 -0,79% 56,17 57,75 57,04 56,65 56,70 7.613 9.686.809.600
28/12/2018 57,95 57,15 -0,02% 56,60 57,95 57,23 57,15 57,25 4.251 6.564.012.500
27/12/2018 57,80 57,16 -1,11% 57,16 58,47 57,46 57,16 57,42 2.646 2.522.734.400
26/12/2018 58,91 57,80 -2,20% 57,79 58,91 58,32 57,80 57,99 2.551 2.482.918.500
21/12/2018 57,76 59,10 +2,32% 57,61 59,98 59,09 59,10 59,13 6.816 11.330.909.000
20/12/2018 59,99 57,76 -2,94% 57,00 60,04 57,95 57,76 57,78 6.932 9.491.518.000
19/12/2018 59,55 59,51 +0,93% 58,96 61,19 60,07 59,50 59,71 7.358 11.305.234.600
18/12/2018 61,50 58,96 -3,19% 58,90 61,50 59,69 58,96 59,24 4.483 6.725.581.200
17/12/2018 62,76 60,90 -2,75% 60,90 62,76 61,42 60,88 60,90 3.317 3.873.168.300
14/12/2018 62,95 62,62 -0,82% 61,76 63,68 62,83 62,62 63,04 4.284 4.704.147.700
13/12/2018 64,07 63,14 -1,42% 62,95 65,00 63,49 63,10 63,20 3.339 4.924.970.200
12/12/2018 63,01 64,05 +1,75% 62,44 64,93 63,87 64,05 64,46 7.229 8.184.862.200
11/12/2018 61,56 62,95 +3,37% 61,12 62,95 62,34 62,63 62,95 5.596 17.864.212.600
10/12/2018 61,55 60,90 -0,86% 60,53 62,24 61,16 60,70 60,90 2.568 3.382.671.300
7/12/2018 62,97 61,43 -2,18% 61,43 62,97 62,20 61,43 61,54 3.969 7.423.782.500
6/12/2018 62,51 62,80 +0,18% 62,06 63,27 62,85 62,75 62,86 4.597 6.666.806.200
5/12/2018 63,77 62,69 -2,05% 62,51 64,12 63,03 62,69 62,70 3.468 11.327.455.400
4/12/2018 63,49 64,00 +0,85% 63,48 64,57 64,12 63,97 64,04 20 13.470.273.300
3/12/2018 62,98 63,46 +2,14% 62,32 65,20 64,00 63,46 63,92 498 15.873.504.400
30/11/2018 62,23 62,13 -0,08% 61,93 62,95 62,50 62,13 62,18 3.921 10.020.316.600
29/11/2018 62,01 62,18 -0,35% 61,61 62,95 62,38 62,08 62,19 3.464 6.848.133.400
28/11/2018 63,10 62,40 -0,64% 60,74 63,10 61,96 62,35 62,40 8.164 15.810.966.700
27/11/2018 62,83 62,80 +1,01% 62,37 63,60 63,09 62,78 63,00 6.513 7.337.903.200
26/11/2018 63,55 62,17 -0,86% 62,17 64,34 63,00 62,17 62,30 3.569 4.336.593.200
23/11/2018 62,85 62,71 -0,78% 62,08 64,24 63,06 62,71 62,82 5.793 5.866.277.500
22/11/2018 62,64 63,20 +0,16% 62,64 63,90 63,28 63,19 63,50 2.382 2.701.078.200
21/11/2018 63,49 63,10 -0,63% 61,21 64,08 62,89 63,00 63,19 7.746 7.983.269.200
19/11/2018 66,50 63,50 -4,15% 62,32 66,74 63,47 63,49 63,50 339 12.405.944.400
16/11/2018 67,12 66,25 -0,53% 65,52 67,66 66,69 66,18 66,26 9.432 10.846.789.600
14/11/2018 67,00 66,60 -0,45% 66,41 68,19 66,96 66,55 66,69 4.172 5.044.869.700
13/11/2018 66,24 66,90 +2,08% 64,00 67,25 65,72 66,90 67,00 5.905 6.860.173.400
12/11/2018 65,26 65,54 -0,70% 64,93 66,51 65,66 65,38 65,54 2.141 3.698.780.000
9/11/2018 66,10 66,00 0,00% 64,96 66,59 65,88 65,95 66,02 4.324 4.616.442.100
8/11/2018 67,11 66,00 -1,49% 65,91 67,50 66,25 66,00 66,05 7.577 14.746.957.200
7/11/2018 67,55 67,00 +0,37% 66,27 67,55 66,92 67,00 67,01 4.247 5.567.844.100
6/11/2018 66,30 66,75 +0,38% 65,82 67,68 67,02 66,71 66,89 8.213 11.259.407.700
5/11/2018 63,15 66,50 +5,30% 62,95 66,50 65,27 66,45 66,50 9.324 11.911.990.400
1/11/2018 63,55 63,15 +0,53% 62,15 63,71 63,04 63,15 63,25 7.670 11.020.888.600
31/10/2018 63,80 62,82 -3,35% 61,98 64,00 62,97 62,81 62,99 4.841 17.835.198.100
30/10/2018 63,76 65,00 +2,85% 63,76 66,62 65,24 64,76 65,00 3.248 13.932.766.200
29/10/2018 67,70 63,20 -4,18% 62,58 68,10 65,25 63,20 63,30 1.758 12.071.586.600
26/10/2018 65,90 65,96 +1,20% 64,95 66,10 65,73 65,86 65,96 6.512 7.117.571.200
25/10/2018 65,01 65,18 +1,59% 64,31 66,20 65,39 65,18 65,28 5.864 9.076.139.200
24/10/2018 67,00 64,16 -3,95% 63,80 67,30 65,30 64,16 64,50 6.306 8.395.033.600
23/10/2018 66,21 66,80 0,00% 66,02 67,19 66,73 66,79 66,80 8.859 13.209.352.100
22/10/2018 66,79 66,80 +0,75% 66,10 67,60 67,09 66,60 66,80 4.226 9.247.939.200
19/10/2018 66,24 66,30 0,00% 65,80 67,30 66,53 66,30 66,45 3.100 8.897.076.200
18/10/2018 65,10 66,30 +1,86% 64,96 66,79 66,04 66,27 66,30 6.191 17.330.313.800
17/10/2018 66,50 65,09 -2,87% 64,92 66,85 65,41 65,01 65,09 7.945 14.252.099.000
16/10/2018 68,00 67,01 -0,71% 65,83 68,20 66,58 66,59 67,01 9.301 14.045.456.100
15/10/2018 67,87 67,49 +0,01% 66,76 68,25 67,40 67,38 67,69 9.052 9.792.559.000
11/10/2018 72,70 67,48 -5,98% 67,08 72,70 68,29 67,48 67,49 2.662 17.339.850.500
10/10/2018 72,60 71,77 -2,06% 71,40 74,16 72,52 71,70 71,77 5.938 7.429.909.700
9/10/2018 75,40 73,28 -1,31% 73,25 75,40 74,20 73,28 73,41 5.724 6.704.747.000
8/10/2018 75,99 74,25 +2,06% 72,75 76,48 74,11 74,25 74,30 787 11.653.844.900
5/10/2018 75,30 72,75 -1,90% 72,70 75,58 73,47 72,72 72,98 4.421 6.105.765.900
4/10/2018 74,30 74,16 +0,22% 73,85 75,27 74,63 74,16 74,46 6.058 7.762.150.700
3/10/2018 74,00 74,00 +2,05% 73,71 76,55 74,83 74,00 74,36 2.988 13.976.159.300
2/10/2018 73,40 72,51 +1,70% 71,88 73,80 72,75 72,51 73,00 5.523 5.476.861.500
1/10/2018 72,99 71,30 -1,56% 70,37 72,99 71,23 71,30 71,50 6.018 18.171.766.000
28/9/2018 73,45 72,43 -2,39% 72,43 74,19 72,98 72,43 72,80 3.048 3.882.207.700
27/9/2018 72,99 74,20 +2,06% 72,83 74,75 73,86 74,00 74,27 6.528 6.484.577.800
26/9/2018 74,23 72,70 -1,01% 72,70 74,78 73,91 72,70 73,04 5.539 6.168.790.600
25/9/2018 74,03 73,44 -1,21% 72,52 74,32 73,12 73,44 73,87 5.179 16.299.516.900
24/9/2018 77,24 74,34 -4,32% 74,34 77,46 75,53 74,34 74,67 3.640 4.349.279.000
21/9/2018 77,93 77,70 +0,87% 77,51 80,00 78,57 77,70 77,80 5.457 10.272.419.100
20/9/2018 77,73 77,03 +0,04% 77,00 78,19 77,45 77,03 77,10 3.203 3.349.316.300
19/9/2018 77,64 77,00 -0,91% 76,36 77,81 77,14 76,59 77,01 3.860 5.284.473.700
18/9/2018 77,21 77,71 +0,31% 76,61 78,05 77,57 77,65 77,71 2.679 3.469.082.900
17/9/2018 76,50 77,47 +0,66% 75,76 79,20 77,59 77,47 77,50 5.480 7.204.351.200
14/9/2018 74,20 76,96 +4,07% 74,15 77,83 75,91 76,96 77,11 9.296 9.692.888.400
13/9/2018 74,95 73,95 +0,34% 72,99 74,95 73,96 73,95 74,10 3.653 3.822.598.700
12/9/2018 74,15 73,70 +0,35% 72,59 74,37 73,38 73,68 73,70 4.311 6.097.469.900
11/9/2018 74,11 73,44 -2,95% 73,20 75,40 73,84 73,35 73,44 3.588 4.902.708.600
10/9/2018 74,95 75,67 +1,91% 74,35 75,83 75,29 75,38 75,67 4.719 7.143.660.300
6/9/2018 73,02 74,25 +2,01% 72,05 74,57 73,05 74,25 74,30 4.943 5.465.893.200
5/9/2018 75,14 72,79 -3,13% 71,95 75,14 72,95 72,73 72,79 4.906 6.597.510.800
4/9/2018 76,46 75,14 -1,46% 75,01 76,62 75,76 75,14 75,44 4.083 4.651.074.300
3/9/2018 75,25 76,25 -0,97% 75,01 76,68 76,26 76,15 76,25 2.186 2.791.185.000
31/8/2018 78,59 77,00 -2,04% 76,90 80,75 78,88 77,00 77,10 6.090 14.436.188.800
30/8/2018 79,08 78,60 -0,61% 77,89 79,86 78,94 78,60 78,61 6.755 10.644.631.100
29/8/2018 77,43 79,08 +2,55% 76,90 79,60 78,62 79,08 79,32 6.051 10.241.966.500
28/8/2018 80,00 77,11 -4,02% 76,81 80,20 77,83 77,10 77,15 7.428 10.503.384.100
27/8/2018 81,35 80,34 -1,06% 80,10 82,20 81,15 80,34 80,40 4.341 6.373.246.600
24/8/2018 80,30 81,20 +1,75% 80,23 81,82 81,10 80,99 81,22 4.777 7.777.149.100
23/8/2018 78,75 79,80 +1,79% 78,75 82,25 80,33 79,80 80,00 7.752 12.085.718.900
22/8/2018 75,11 78,40 +3,42% 75,11 78,82 76,82 78,40 78,41 4.632 11.650.358.400
21/8/2018 75,78 75,81 -0,51% 75,15 77,00 76,22 75,62 75,81 5.675 7.632.841.000
20/8/2018 75,15 76,20 +0,62% 75,06 76,91 76,47 76,15 76,30 3.262 5.879.059.800
17/8/2018 75,00 75,73 +0,41% 74,54 76,17 75,65 75,73 75,80 5.765 13.495.119.200
16/8/2018 75,52 75,42 +0,33% 75,10 76,47 75,81 75,37 75,90 7.161 11.447.654.600
15/8/2018 75,01 75,17 -0,57% 74,80 75,59 75,08 75,17 75,21 5.862 10.562.113.600
14/8/2018 76,89 75,60 -0,90% 75,55 77,01 76,03 75,60 75,84 4.022 5.042.140.400
13/8/2018 75,86 76,29 -0,27% 74,85 76,46 76,02 76,25 76,29 4.103 5.096.462.500
10/8/2018 75,88 76,50 0,00% 75,54 77,00 76,47 76,15 76,50 7.306 10.091.446.000
9/8/2018 75,05 76,50 +0,82% 75,05 77,59 76,89 76,49 76,66 5.031 6.570.476.800
8/8/2018 74,74 75,88 +0,84% 74,59 76,30 75,85 75,68 75,88 4.330 7.829.265.200
7/8/2018 76,99 75,25 -1,49% 75,15 76,99 75,86 75,22 75,52 5.054 6.124.625.800
6/8/2018 76,80 76,39 -1,09% 76,39 77,59 76,89 76,39 76,40 2.839 4.187.083.100
3/8/2018 77,21 77,23 +0,25% 76,67 78,09 77,31 77,22 77,67 4.394 5.369.826.200
2/8/2018 76,29 77,04 +1,56% 75,60 78,40 77,61 77,04 77,09 5.377 6.481.451.600
1/8/2018 74,48 75,86 +2,02% 73,51 77,45 76,42 75,85 76,02 5.285 6.856.366.900
31/7/2018 71,71 74,36 +0,34% 71,71 74,90 73,48 74,18 74,36 5.945 8.851.044.100
30/7/2018 75,43 74,11 -1,19% 74,11 75,77 74,67 74,11 74,55 4.060 9.898.141.600
27/7/2018 75,10 75,00 0,00% 74,55 75,59 75,01 75,00 75,30 4.587 7.029.373.500
26/7/2018 75,64 75,00 -1,70% 74,54 75,93 75,17 75,00 75,17 3.686 9.579.246.300
25/7/2018 76,42 76,30 -0,52% 76,11 77,43 76,63 76,30 76,50 4.517 5.526.836.800
24/7/2018 77,01 76,70 +0,13% 75,99 78,28 77,16 76,70 76,75 4.853 6.054.931.300
23/7/2018 77,29 76,60 -1,86% 76,00 78,75 77,02 76,30 76,60 4.476 6.175.620.700
20/7/2018 78,25 78,05 +2,70% 77,51 79,46 78,36 77,86 78,05 6.257 7.908.626.000
19/7/2018 74,92 76,00 +0,40% 73,89 76,99 75,28 75,60 76,10 4.171 5.614.663.800
18/7/2018 77,80 75,70 -3,32% 75,10 78,00 76,12 75,67 75,70 9.713 11.772.534.000
17/7/2018 75,18 78,30 +4,12% 74,75 78,79 77,07 78,30 78,35 7.276 12.358.855.000
16/7/2018 75,12 75,20 +0,60% 74,05 75,95 75,10 75,20 75,24 5.589 10.161.078.500
13/7/2018 70,70 74,75 +5,13% 70,70 75,39 73,58 74,74 74,75 9.262 15.919.739.300
12/7/2018 69,54 71,10 +1,73% 69,54 71,57 70,74 71,00 71,10 7.524 14.044.923.700
11/7/2018 67,45 69,89 +2,86% 67,45 70,92 69,82 69,89 70,17 6.648 11.034.854.800
10/7/2018 68,39 67,95 +0,86% 67,51 69,15 68,05 67,95 68,14 3.216 6.463.053.700
6/7/2018 68,29 67,37 -1,36% 67,04 68,30 67,50 67,37 68,19 3.827 4.371.186.000
5/7/2018 69,94 68,30 -2,13% 67,50 69,94 68,22 68,00 68,30 3.998 4.711.280.900
4/7/2018 70,36 69,79 -0,29% 69,51 70,60 70,02 69,77 69,99 1.914 2.181.424.300
3/7/2018 68,50 69,99 +3,29% 68,28 70,42 69,62 69,77 69,99 4.851 5.396.732.600
2/7/2018 65,99 67,76 +2,05% 65,92 68,28 67,35 67,76 67,78 3.980 4.113.196.900
29/6/2018 65,48 66,40 +2,17% 65,16 67,19 66,47 66,00 66,40 6.530 7.056.111.300
28/6/2018 65,85 64,99 -1,31% 64,00 66,29 65,02 64,99 65,25 6.125 7.934.422.000
27/6/2018 67,96 65,85 -3,32% 65,43 68,51 66,77 65,85 65,90 9.450 13.171.478.400
26/6/2018 68,50 68,11 -0,23% 67,30 68,88 68,04 68,04 68,15 7.615 9.518.489.600
25/6/2018 67,66 68,27 +0,59% 67,20 68,94 68,02 68,25 68,27 7.020 7.938.475.900
22/6/2018 69,00 67,87 -0,53% 67,16 69,78 67,96 67,80 67,90 7.131 7.217.033.400
21/6/2018 70,99 68,23 -3,43% 68,20 71,14 69,61 68,17 68,27 6.917 12.005.235.900
20/6/2018 72,25 70,65 -0,93% 69,42 72,25 70,64 70,59 70,79 9.674 14.176.999.300
19/6/2018 70,30 71,31 +0,58% 70,30 72,99 71,91 71,31 71,50 800 12.886.239.300
18/6/2018 69,00 70,90 +2,50% 68,00 71,75 70,11 70,88 70,91 8.275 13.176.390.000
15/6/2018 67,69 69,17 +1,95% 67,69 71,15 70,02 69,17 69,63 2.504 26.435.492.600
14/6/2018 66,05 67,85 +2,29% 65,50 68,31 67,35 67,85 68,00 952 11.457.861.300
13/6/2018 65,30 66,33 +1,89% 64,51 66,84 65,57 66,33 66,34 9.144 8.729.235.100
12/6/2018 63,96 65,10 +0,66% 63,70 65,50 65,01 65,07 65,17 5.136 5.874.366.700
11/6/2018 65,30 64,67 -0,96% 63,68 65,30 64,40 64,17 64,67 6.937 6.662.392.600
8/6/2018 64,86 65,30 +1,65% 62,95 66,44 64,94 65,22 65,94 746 10.829.936.500
7/6/2018 64,00 64,24 -1,17% 61,50 65,52 63,72 64,22 64,24 955 11.417.702.000
6/6/2018 67,03 65,00 -2,99% 64,53 67,20 65,75 64,98 65,03 7.174 9.609.818.500
5/6/2018 68,00 67,00 -1,80% 66,01 68,89 67,38 66,83 67,00 8.626 8.548.710.000
4/6/2018 64,93 68,23 +5,24% 64,92 68,38 67,67 67,65 68,26 8.890 9.015.820.500
1/6/2018 63,27 64,83 +4,11% 62,27 65,39 64,34 64,83 64,90 6.286 5.782.425.100
30/5/2018 61,30 62,27 +1,25% 61,13 62,27 61,95 62,16 62,50 5.349 8.257.435.300
29/5/2018 62,32 61,50 -0,37% 61,11 63,01 62,06 61,48 61,65 82 10.032.182.800
28/5/2018 61,70 61,73 -0,31% 59,50 61,99 60,97 61,57 61,73 4.925 5.249.586.200
25/5/2018 63,36 61,92 -1,71% 61,54 63,77 62,60 61,92 61,96 4.558 5.453.790.600
24/5/2018 63,01 63,00 -1,33% 62,38 63,72 63,05 62,99 63,00 5.228 10.790.100.100
23/5/2018 65,78 63,85 -4,14% 63,84 66,56 64,86 63,85 64,29 5.236 8.031.616.900
22/5/2018 66,22 66,61 +2,32% 65,20 66,77 66,05 66,50 66,66 5.464 6.693.140.100
21/5/2018 67,01 65,10 -1,75% 64,47 67,70 65,71 65,05 65,55 7.732 9.612.734.400
18/5/2018 69,25 66,26 -4,32% 66,00 69,25 66,73 66,25 66,47 4.305 18.545.543.600
17/5/2018 71,42 69,25 -2,71% 69,00 71,85 70,37 69,24 69,50 9.807 21.854.285.600
16/5/2018 69,21 71,18 +1,83% 69,21 71,57 70,87 71,00 71,22 4.094 7.285.856.000
15/5/2018 69,12 69,90 -0,48% 69,12 70,80 70,05 69,90 70,07 8.241 11.667.028.500
14/5/2018 69,60 70,24 +0,92% 68,49 71,79 70,18 70,18 70,24 9.510 12.119.004.800
11/5/2018 67,02 69,60 +3,26% 66,53 69,99 69,02 69,52 69,60 328 13.989.009.800
10/5/2018 63,49 67,40 +6,65% 63,22 67,50 66,22 67,40 67,41 8.115 9.608.838.800
9/5/2018 62,86 63,20 +1,41% 62,23 63,44 63,03 63,19 63,27 5.962 7.275.893.700
8/5/2018 61,45 62,32 +1,56% 60,20 62,88 61,58 62,30 62,37 9.155 12.253.309.600
7/5/2018 63,06 61,36 -2,60% 61,02 63,22 61,93 61,36 61,37 7.862 9.183.789.600
4/5/2018 65,35 63,00 -3,64% 62,70 65,36 63,47 63,00 63,14 1.136 15.576.888.400
3/5/2018 67,19 65,38 -0,94% 65,19 67,49 66,53 65,38 65,44 1.678 20.166.398.100
2/5/2018 67,00 66,00 -4,04% 65,19 67,37 65,97 65,96 66,19 4.370 28.025.275.800
30/4/2018 70,26 68,78 -1,04% 68,58 70,41 69,11 68,64 68,78 3.927 5.250.012.000
27/4/2018 70,31 69,50 -0,73% 68,50 70,96 69,93 69,50 69,70 7.749 10.010.606.800
26/4/2018 68,79 70,01 +2,32% 68,40 70,60 69,91 70,00 70,01 4.658 6.010.918.500
25/4/2018 68,20 68,42 +0,47% 67,52 68,91 68,35 68,42 68,58 4.131 4.726.674.200
24/4/2018 67,92 68,10 +0,89% 67,56 69,09 68,18 68,10 68,20 4.467 6.441.378.300
23/4/2018 68,23 67,50 -1,06% 67,20 69,70 68,01 67,40 67,50 4.755 6.649.639.500
20/4/2018 69,50 68,22 -1,47% 68,22 69,70 68,76 68,22 68,49 3.494 4.625.040.200
19/4/2018 69,92 69,24 -0,16% 68,15 70,01 69,33 69,24 69,66 7.533 11.472.861.700
18/4/2018 70,03 69,35 -1,69% 69,23 70,44 69,82 69,33 69,53 7.353 9.421.536.800
17/4/2018 69,25 70,54 +1,50% 69,22 70,54 69,93 70,08 70,55 5.238 6.369.733.400
16/4/2018 70,00 69,50 -0,36% 69,04 71,44 70,21 69,49 69,64 6.117 6.710.533.700
13/4/2018 70,75 69,75 -1,90% 69,39 70,75 69,87 69,75 69,79 109 10.310.498.600
12/4/2018 69,80 71,10 +2,01% 69,75 71,29 70,74 71,10 71,12 8.774 13.552.567.900
11/4/2018 69,46 69,70 +1,01% 68,76 70,18 69,74 0,00 0,00 6.129 8.119.502.300
10/4/2018 67,48 69,00 +2,99% 67,25 69,61 68,74 68,93 69,05 65 15.136.745.100
9/4/2018 67,94 67,00 -1,33% 65,81 67,94 66,69 67,00 67,20 158 14.292.680.700
6/4/2018 68,92 67,90 -3,00% 66,26 68,98 67,77 67,90 67,98 4.497 21.114.591.200
5/4/2018 73,60 70,00 -2,99% 70,00 73,60 71,29 69,99 70,10 1.120 19.093.508.200
4/4/2018 73,29 72,16 -2,75% 71,71 73,95 72,29 72,16 72,40 673 13.282.052.400
3/4/2018 74,84 74,20 -0,31% 73,11 75,78 74,40 73,83 74,20 8.198 12.291.295.500
2/4/2018 75,00 74,43 -0,49% 73,30 75,35 74,39 74,14 74,43 6.782 11.384.853.700
29/3/2018 72,86 74,80 +2,70% 72,86 75,97 74,98 74,80 74,90 7.272 9.552.795.100
28/3/2018 74,04 72,83 -1,97% 72,80 74,72 73,42 72,83 72,90 5.315 6.580.651.600
27/3/2018 76,40 74,29 -2,63% 74,29 76,58 74,95 74,29 74,50 7.493 12.809.177.400
26/3/2018 76,30 76,30 +1,33% 74,89 76,42 75,61 76,00 76,30 5.430 6.571.845.000
23/3/2018 75,99 75,30 -1,83% 75,30 76,95 75,85 75,27 75,50 4.902 5.808.616.900
22/3/2018 76,95 76,70 +0,13% 75,77 77,30 76,54 76,50 76,70 4.339 4.905.827.800
21/3/2018 77,72 76,60 -1,01% 76,15 78,16 77,14 76,60 76,69 5.514 6.567.814.200
20/3/2018 77,59 77,38 -0,03% 77,05 78,32 77,57 77,38 77,41 3.701 5.164.387.400
19/3/2018 76,00 77,40 +1,20% 75,54 77,95 77,04 77,38 77,46 7.816 7.617.078.600
16/3/2018 78,17 76,48 -1,82% 76,11 78,17 76,63 76,47 76,48 5.489 14.491.983.400
15/3/2018 79,47 77,90 -1,40% 77,26 79,47 78,08 77,90 77,95 4.114 9.646.052.900
14/3/2018 80,34 79,01 -0,77% 79,01 80,34 79,49 78,99 79,05 4.190 8.148.377.500
13/3/2018 79,00 79,62 +1,22% 79,00 80,73 79,75 79,59 79,62 4.948 10.379.589.000
12/3/2018 79,88 78,66 -1,43% 78,50 80,34 79,15 78,70 78,75 4.682 7.503.489.200
9/3/2018 78,95 79,80 +1,27% 78,40 80,36 79,85 79,73 79,80 6.559 8.130.985.000
8/3/2018 79,70 78,80 -1,10% 78,26 79,84 78,79 78,75 78,83 5.195 7.374.914.500
7/3/2018 77,19 79,68 +3,23% 77,16 79,78 78,83 79,61 79,70 8.433 12.649.767.200
6/3/2018 78,47 77,19 -1,42% 77,19 78,97 77,85 77,19 77,30 5.431 6.238.301.100
5/3/2018 79,09 78,30 -1,01% 77,80 79,09 78,14 78,18 78,30 5.049 6.395.509.300
2/3/2018 78,80 79,10 -0,14% 77,85 79,39 78,58 78,66 79,10 6.213 7.612.241.600
1/3/2018 78,56 79,21 +1,89% 78,03 79,97 79,19 79,20 79,21 6.386 8.146.466.500
28/2/2018 77,65 77,74 +0,49% 77,21 78,68 78,02 77,74 77,80 6.173 10.411.896.500
27/2/2018 79,40 77,36 -2,74% 77,36 79,59 78,16 77,35 77,50 7.741 11.947.020.700
26/2/2018 80,90 79,54 -1,61% 78,67 81,35 79,66 79,52 79,62 1.048 17.150.076.300
23/2/2018 81,35 80,84 -1,41% 79,77 81,50 80,53 80,50 80,87 9.042 18.449.774.800
22/2/2018 81,86 82,00 +0,12% 81,06 82,40 81,83 81,79 82,04 4.654 7.200.343.500
21/2/2018 82,51 81,90 -0,43% 81,81 83,15 82,16 81,80 81,90 5.093 7.673.407.100
20/2/2018 81,34 82,25 +0,42% 81,02 82,50 82,03 82,07 82,27 4.077 10.476.354.900
19/2/2018 81,94 81,91 -0,05% 81,12 82,05 81,64 81,80 81,91 2.068 3.185.027.900
16/2/2018 82,35 81,95 -0,49% 81,03 82,77 81,68 81,35 81,97 3.448 5.749.338.600
15/2/2018 82,99 82,35 +0,04% 81,81 83,89 83,04 82,35 82,36 3.566 4.407.200.100
14/2/2018 80,60 82,32 +3,09% 80,57 82,65 81,89 82,32 82,45 8.324 11.738.450.500
9/2/2018 80,27 79,85 -1,24% 78,99 81,30 79,95 79,81 79,96 5.777 8.709.683.400
8/2/2018 81,46 80,85 -0,61% 80,10 82,25 80,88 80,85 80,89 4.465 6.889.534.500
7/2/2018 81,20 81,35 +0,52% 80,51 81,60 81,11 81,28 81,35 6.442 11.287.291.000
6/2/2018 80,57 80,93 -0,58% 79,48 82,33 80,75 80,80 80,99 9.152 13.102.771.400
5/2/2018 80,98 81,40 -0,17% 80,96 82,43 81,63 81,33 81,40 3.305 5.371.678.700
2/2/2018 82,53 81,54 -1,38% 80,98 82,54 81,58 81,53 81,63 5.438 6.625.341.000
1/2/2018 84,10 82,68 -2,07% 81,73 84,89 83,31 82,65 82,68 8.933 12.043.612.400
31/1/2018 85,69 84,43 -0,67% 84,43 85,92 85,20 84,41 84,68 6.233 8.443.414.700
30/1/2018 84,39 85,00 +0,59% 83,80 85,30 84,77 84,96 85,00 3.868 4.363.203.600
29/1/2018 85,72 84,50 -1,41% 83,57 85,72 84,21 84,50 84,51 5.485 8.423.638.100
26/1/2018 84,69 85,71 +1,44% 84,52 85,99 85,30 85,51 85,71 680 16.546.174.400
24/1/2018 83,51 84,49 +1,66% 83,45 86,00 84,75 84,49 84,57 7.658 10.783.440.200
23/1/2018 85,34 83,11 -2,61% 82,34 85,34 83,47 83,11 83,12 7.028 13.451.548.900
22/1/2018 85,30 85,34 +0,05% 84,81 85,86 85,22 85,19 85,38 3.775 6.096.790.100
19/1/2018 85,91 85,30 -0,58% 84,78 86,46 85,29 85,19 85,32 5.773 8.803.581.500
18/1/2018 86,54 85,80 -0,86% 85,55 86,80 86,17 85,76 85,80 4.464 6.798.181.700
17/1/2018 85,25 86,54 +1,54% 85,00 86,72 85,63 86,44 86,54 5.477 7.940.671.800
16/1/2018 86,64 85,23 -1,63% 84,85 87,12 85,73 85,20 85,23 3.956 7.570.301.300
15/1/2018 86,57 86,64 +0,16% 86,17 87,41 86,88 86,59 86,64 2.584 4.827.343.900
12/1/2018 86,01 86,50 -0,06% 85,87 86,98 86,28 86,50 86,51 4.774 6.841.596.700
11/1/2018 86,00 86,55 +1,39% 85,59 86,93 86,14 86,41 86,55 4.554 8.030.366.700
10/1/2018 87,80 85,36 -3,06% 85,36 88,03 86,26 85,36 85,40 6.270 9.477.050.400
9/1/2018 89,45 88,05 -1,40% 88,05 89,80 88,45 88,05 88,14 4.768 6.505.105.600
8/1/2018 90,49 89,30 -1,27% 89,28 90,49 89,51 89,29 89,47 3.204 4.829.968.800
5/1/2018 89,39 90,45 +1,75% 88,24 90,45 89,55 90,22 90,45 6.693 8.634.502.500
4/1/2018 88,40 88,89 +0,77% 87,45 89,17 88,40 88,88 88,89 7.620 10.597.049.600
3/1/2018 90,40 88,21 -2,48% 88,21 91,11 89,24 88,21 88,49 6.296 10.049.265.700
2/1/2018 92,00 90,45 -1,47% 89,92 92,28 90,65 90,42 90,45 5.729 8.027.031.300
28/12/2017 90,75 91,80 +1,28% 90,26 91,80 91,27 91,30 91,86 2.569 7.954.238.600
27/12/2017 90,40 90,64 +1,17% 89,98 91,00 90,60 90,64 90,65 2.657 3.559.743.500
26/12/2017 89,56 89,59 -0,43% 89,56 90,83 90,04 89,59 89,81 1.994 2.972.501.600
22/12/2017 89,00 89,98 +0,20% 88,90 90,28 89,58 89,63 89,98 1.949 2.852.522.000
21/12/2017 88,91 89,80 +1,01% 88,57 90,00 89,37 89,41 89,80 4.119 6.458.925.900
20/12/2017 87,24 88,90 +2,01% 87,24 89,71 88,66 88,80 88,90 3.640 6.101.746.700
19/12/2017 87,29 87,15 -0,29% 86,71 88,31 87,23 87,13 87,17 4.464 7.127.052.100
18/12/2017 88,50 87,40 -0,46% 86,60 88,66 87,34 87,36 87,40 4.946 8.587.869.400
15/12/2017 86,70 87,80 +1,28% 86,29 88,65 87,90 87,76 87,80 5.284 17.144.713.100
14/12/2017 86,07 86,69 +0,22% 85,41 87,42 86,57 86,63 86,69 5.292 8.418.641.500
13/12/2017 87,95 86,50 +0,23% 86,12 88,78 87,80 86,50 86,84 7.750 12.435.153.800
12/12/2017 87,68 86,30 -1,57% 85,79 87,68 86,32 86,20 86,49 5.263 9.591.900.300
11/12/2017 87,79 87,68 -0,36% 87,00 88,92 87,73 87,65 87,72 4.451 9.576.231.600
8/12/2017 88,99 88,00 0,00% 87,63 89,00 88,30 88,00 88,18 3.462 4.921.489.500
7/12/2017 86,64 88,00 +0,46% 86,30 88,64 87,73 87,85 88,00 6.807 9.425.498.400
6/12/2017 86,90 87,60 +0,34% 85,73 87,99 86,85 87,60 87,64 9.526 14.882.524.900
5/12/2017 87,45 87,30 +0,37% 86,86 88,43 87,48 87,10 87,30 8.108 12.075.609.600
4/12/2017 87,81 86,98 -0,80% 86,83 88,19 87,27 86,98 87,00 7.629 11.949.117.500
1/12/2017 87,52 87,68 -0,36% 86,76 89,52 87,77 87,57 87,68 5.800 9.041.936.400
30/11/2017 88,29 88,00 -0,67% 87,51 89,46 88,44 88,00 88,06 721 22.869.479.200
29/11/2017 90,18 88,59 -1,30% 88,26 90,83 88,95 88,56 88,73 9.885 14.715.478.700
28/11/2017 89,91 89,76 -0,10% 89,14 92,00 90,53 89,76 90,15 8.668 18.449.812.200
27/11/2017 88,05 89,85 +1,51% 88,01 90,18 89,47 89,69 89,85 7.063 13.446.630.100
24/11/2017 86,98 88,51 +1,74% 86,30 89,12 88,33 88,50 88,64 8.334 12.756.800.700
23/11/2017 86,45 87,00 +0,64% 85,90 87,26 86,68 86,97 87,08 3.484 5.496.911.600
22/11/2017 86,38 86,45 -0,23% 85,88 87,75 86,52 86,44 86,46 8.717 15.232.148.200
21/11/2017 84,95 86,65 +2,67% 84,69 87,13 86,42 86,60 86,69 1.185 19.105.935.500
17/11/2017 80,20 84,40 +4,52% 80,20 84,95 83,72 84,35 84,62 8.728 14.079.169.600
16/11/2017 78,99 80,75 +1,83% 78,41 81,55 80,47 80,75 80,91 6.858 7.686.538.200
14/11/2017 80,02 79,30 -0,91% 79,30 80,70 79,75 79,29 79,34 5.122 13.199.958.500
13/11/2017 80,50 80,03 -1,09% 79,29 80,50 79,65 80,01 80,04 6.821 10.267.347.100
10/11/2017 81,31 80,91 -0,44% 80,58 81,61 81,03 80,91 80,96 5.772 9.999.180.300
9/11/2017 81,90 81,27 -0,89% 81,27 82,78 81,85 81,27 81,30 5.387 12.142.993.000
8/11/2017 81,17 82,00 +1,23% 80,20 82,55 81,28 81,99 82,02 7.206 9.889.613.800
7/11/2017 80,42 81,00 +0,24% 79,78 81,95 80,85 80,80 81,05 9.902 12.308.868.300
6/11/2017 80,59 80,81 +1,03% 79,59 81,24 80,74 80,77 80,81 5.974 7.023.352.000
3/11/2017 78,93 79,99 +1,36% 78,18 80,50 79,64 79,97 80,09 9.142 11.305.333.600
1/11/2017 78,89 78,92 +0,91% 78,89 80,66 79,51 78,91 78,92 7.609 10.450.434.000
31/10/2017 76,95 78,21 +1,35% 76,95 79,46 78,43 78,21 78,91 6.374 9.295.028.100
30/10/2017 78,10 77,17 -0,94% 76,40 78,20 76,92 77,12 77,17 6.344 6.693.613.100
27/10/2017 75,37 77,90 +3,87% 75,37 79,25 78,14 77,87 78,00 9.497 12.364.500.300
26/10/2017 77,44 75,00 -3,14% 75,00 78,05 76,36 74,80 75,00 3.893 6.954.428.100
25/10/2017 76,84 77,43 +0,78% 76,13 78,09 77,30 77,43 77,49 3.232 4.079.603.000
24/10/2017 76,00 76,83 +0,88% 75,90 77,36 76,82 76,65 76,83 3.036 4.224.355.300
23/10/2017 76,42 76,16 -0,33% 75,14 77,23 76,29 76,06 76,40 5.326 6.244.849.800
20/10/2017 78,16 76,41 -1,76% 76,41 78,48 77,18 76,39 76,48 3.846 5.286.589.400
19/10/2017 78,01 77,78 -0,99% 77,39 78,61 77,76 77,78 77,81 4.235 6.505.039.300
18/10/2017 77,52 78,56 +1,85% 76,51 78,99 77,84 78,52 78,56 7.005 7.003.765.100
17/10/2017 78,78 77,13 -2,21% 77,11 79,58 78,29 77,12 77,26 5.466 6.309.965.400
16/10/2017 78,23 78,87 +0,60% 77,78 79,49 78,60 78,87 78,90 5.522 7.048.946.700
13/10/2017 78,91 78,40 +0,06% 77,39 79,15 78,23 78,39 78,51 4.751 18.362.164.700
11/10/2017 79,57 78,35 -0,67% 77,95 79,57 78,36 78,32 78,35 3.915 5.247.350.400
10/10/2017 79,45 78,88 +0,04% 78,08 79,65 78,74 78,86 78,88 2.900 3.435.516.300
9/10/2017 78,59 78,85 +0,10% 77,61 79,05 78,29 78,72 78,85 2.610 2.940.778.400
6/10/2017 79,50 78,77 -1,20% 77,61 79,50 78,49 78,50 78,77 4.337 5.864.239.200
5/10/2017 79,53 79,73 +1,04% 79,07 81,29 80,28 79,73 80,15 6.169 8.871.174.700
4/10/2017 78,47 78,91 +1,01% 77,50 79,28 78,50 78,76 78,91 3.608 4.357.864.900
3/10/2017 76,19 78,12 +3,28% 75,75 78,12 77,32 78,12 78,15 4.281 5.943.793.800
2/10/2017 75,76 75,64 +0,85% 75,00 77,56 75,97 75,63 75,78 5.320 7.463.848.100
29/9/2017 73,48 75,00 +2,18% 73,06 75,65 74,48 75,00 75,08 4.479 6.619.688.900
28/9/2017 73,11 73,40 -0,11% 72,81 74,16 73,36 73,40 73,45 3.738 4.119.254.100
27/9/2017 75,13 73,48 -1,10% 73,26 75,48 73,88 73,48 73,50 4.026 4.866.144.400
26/9/2017 74,07 74,30 +0,09% 72,90 74,67 73,84 74,30 74,35 5.188 7.084.124.100
25/9/2017 75,50 74,23 -0,56% 73,63 75,50 74,07 74,23 74,24 2.728 3.312.074.000
22/9/2017 75,67 74,65 -1,35% 74,24 75,91 74,58 74,65 74,70 4.178 8.856.491.500
21/9/2017 75,71 75,67 +0,49% 74,62 76,14 75,21 75,47 75,67 4.597 6.111.612.000
20/9/2017 76,70 75,30 -1,90% 75,27 77,00 75,78 75,30 75,35 4.076 5.926.375.200
19/9/2017 76,50 76,76 +0,34% 76,01 76,95 76,56 76,61 76,76 3.220 4.548.536.000
18/9/2017 76,49 76,50 -0,17% 76,05 77,77 76,69 76,50 76,52 3.864 6.929.954.600
15/9/2017 76,00 76,63 +0,70% 75,72 77,22 76,50 76,63 76,83 5.204 12.247.844.700
14/9/2017 75,20 76,10 +0,79% 75,02 76,10 75,57 76,10 76,14 3.485 5.647.077.100
13/9/2017 76,02 75,50 -0,85% 75,22 76,06 75,60 75,50 75,53 3.588 4.774.321.600
12/9/2017 75,40 76,15 +0,86% 74,93 76,15 75,75 76,08 76,18 3.114 4.774.572.500
11/9/2017 74,50 75,50 +1,34% 74,50 76,50 75,52 75,50 75,66 6.057 6.657.963.300
8/9/2017 73,45 74,50 +1,53% 73,00 74,50 74,08 74,25 74,50 3.895 3.862.056.600
6/9/2017 73,00 73,38 +1,35% 72,82 74,07 73,35 73,35 73,38 5.956 7.162.671.600
5/9/2017 70,53 72,40 +3,13% 70,52 72,87 72,05 72,40 72,44 8.379 11.986.475.600
4/9/2017 70,88 70,20 -0,40% 69,75 70,90 70,17 70,18 70,20 3.623 5.000.441.600
1/9/2017 69,77 70,48 +1,63% 69,60 70,89 70,42 70,30 70,49 9.065 11.384.296.900
31/8/2017 69,51 69,35 +0,17% 68,60 69,77 69,07 69,35 69,40 4.638 6.940.473.100
30/8/2017 70,49 69,23 -1,79% 69,23 70,80 69,72 69,22 69,30 3.311 3.819.199.300
29/8/2017 70,94 70,49 -0,86% 70,03 71,11 70,44 70,40 70,49 3.130 7.678.704.800
28/8/2017 70,90 71,10 +0,97% 70,46 71,15 70,89 71,06 71,11 3.077 4.407.263.800
25/8/2017 70,43 70,42 +0,28% 69,81 71,30 70,72 70,42 70,48 4.496 5.038.441.600
24/8/2017 71,17 70,22 -0,89% 69,83 71,20 70,17 70,22 70,39 6.231 10.814.114.800
23/8/2017 71,31 70,85 -0,37% 70,74 71,82 71,39 70,85 70,90 5.047 17.226.653.400
22/8/2017 69,11 71,11 +3,13% 69,11 71,50 70,87 71,11 71,33 7.234 9.098.249.400
21/8/2017 68,59 68,95 +0,91% 68,21 69,22 68,60 68,95 68,96 5.032 5.923.632.200
18/8/2017 68,70 68,33 -0,51% 68,10 68,98 68,44 68,33 68,46 8.036 8.301.410.800
17/8/2017 69,77 68,68 -1,38% 68,18 69,77 68,72 68,68 68,70 5.662 6.376.061.800
16/8/2017 70,02 69,64 -0,59% 69,50 70,39 69,85 69,64 69,79 4.668 7.510.481.400
15/8/2017 69,28 70,05 +1,33% 69,21 70,15 69,74 69,85 70,05 5.385 7.458.958.600
14/8/2017 68,91 69,13 -0,25% 68,64 70,22 69,33 69,11 69,13 4.935 6.851.912.000
11/8/2017 69,00 69,30 +0,80% 68,48 69,69 69,31 69,30 69,37 2.675 3.855.390.600
10/8/2017 69,70 68,75 -1,39% 68,75 69,85 69,15 68,75 69,00 4.185 5.207.534.000
9/8/2017 69,45 69,72 +0,24% 69,13 69,83 69,56 69,64 69,79 2.669 3.385.150.200
8/8/2017 69,81 69,55 -0,61% 69,46 70,46 69,89 69,49 69,75 3.783 3.844.310.200
7/8/2017 69,60 69,98 +1,05% 69,20 70,49 70,11 69,97 69,98 5.017 5.594.554.600
4/8/2017 69,79 69,25 -0,70% 68,54 69,79 68,98 69,03 69,29 4.377 7.136.895.300
3/8/2017 70,33 69,74 -1,01% 69,20 70,64 69,67 69,69 69,74 3.605 3.990.294.700
2/8/2017 69,98 70,45 +0,50% 69,77 70,76 70,47 70,44 70,45 4.473 5.767.488.300
1/8/2017 69,00 70,10 +1,59% 69,00 70,63 70,07 70,09 70,23 5.420 8.318.256.500
31/7/2017 68,45 69,00 +1,17% 68,32 69,26 68,87 68,92 69,10 3.929 5.101.342.300
28/7/2017 68,00 68,20 -1,59% 67,51 68,49 68,25 68,19 68,20 7.488 10.402.648.600
27/7/2017 69,90 69,30 +0,06% 69,19 70,06 69,49 69,23 69,33 3.131 3.516.271.800
26/7/2017 69,37 69,26 -0,13% 69,08 70,08 69,43 69,26 69,27 3.014 3.274.358.800
25/7/2017 70,85 69,35 -2,12% 69,20 71,05 69,55 69,35 69,38 5.264 6.519.762.400
24/7/2017 70,30 70,85 +1,11% 70,12 71,37 70,80 70,59 70,86 4.159 6.664.480.800
21/7/2017 69,80 70,07 +0,24% 69,80 70,58 70,25 69,95 70,08 2.433 2.476.408.300
20/7/2017 70,01 69,90 +0,13% 69,32 70,29 69,82 69,62 69,90 2.381 3.660.811.200
19/7/2017 70,08 69,81 -0,54% 69,59 70,70 69,93 69,78 69,81 2.390 3.856.187.400
18/7/2017 69,81 70,19 +0,70% 69,56 70,36 69,92 69,88 70,19 2.488 4.682.051.500
17/7/2017 69,73 69,70 0,00% 68,92 70,10 69,77 69,64 69,70 4.894 8.609.175.300
14/7/2017 70,54 69,70 -1,02% 69,48 70,89 69,85 69,70 69,79 3.067 3.975.629.000
13/7/2017 69,82 70,42 +0,89% 69,72 71,12 70,47 70,42 70,51 5.507 6.921.625.900
12/7/2017 69,97 69,80 +0,82% 69,64 70,55 70,02 69,72 69,87 5.920 9.659.472.300
11/7/2017 69,80 69,23 -1,10% 68,61 70,18 69,09 69,22 69,23 8.179 14.924.949.600
10/7/2017 69,26 70,00 +1,23% 69,26 70,22 69,80 70,00 70,06 4.316 8.163.942.700
7/7/2017 69,42 69,15 -0,73% 69,03 70,22 69,47 69,15 69,17 2.632 4.966.759.500
6/7/2017 70,98 69,66 -1,35% 69,17 70,98 69,87 69,40 69,66 3.227 6.134.576.900
5/7/2017 70,76 70,61 +0,16% 69,88 70,95 70,35 70,61 70,65 3.278 4.347.362.600
4/7/2017 70,07 70,50 +0,43% 69,87 70,73 70,37 70,50 70,56 1.748 2.397.872.200
3/7/2017 70,14 70,20 +0,13% 69,37 70,44 69,86 70,14 70,26 3.814 5.551.072.500
30/6/2017 70,18 70,11 +0,37% 69,85 70,75 70,29 70,11 70,15 4.823 5.695.433.400
29/6/2017 70,87 69,85 -0,78% 68,80 71,01 69,31 69,85 69,95 6.153 7.677.169.300
28/6/2017 71,39 70,40 -1,39% 69,94 71,40 70,48 70,33 70,44 6.415 7.999.138.500
27/6/2017 72,25 71,39 -1,53% 71,09 72,25 71,37 71,38 71,39 5.593 8.186.613.900
26/6/2017 72,51 72,50 +0,85% 71,29 72,62 72,13 72,35 72,59 4.465 5.626.806.200
23/6/2017 72,07 71,89 -0,84% 71,51 72,44 71,86 71,89 71,90 2.357 2.907.791.800
22/6/2017 71,30 72,50 +2,11% 70,49 72,57 72,02 72,40 72,50 4.972 7.661.282.400
21/6/2017 70,40 71,00 +0,84% 70,40 71,79 71,22 71,00 71,22 5.174 6.997.232.800
20/6/2017 72,52 70,41 -2,84% 70,41 72,53 71,21 70,36 70,50 9.293 14.663.640.200
19/6/2017 72,50 72,47 +0,65% 71,77 72,75 72,47 72,42 72,49 3.299 4.280.208.100
16/6/2017 71,35 72,00 +0,91% 70,33 72,00 71,78 71,85 72,02 5.643 16.186.272.400
14/6/2017 73,00 71,35 -2,47% 70,73 73,00 71,44 71,24 71,35 9.865 16.635.213.700
13/6/2017 73,05 73,16 +0,29% 72,29 74,05 73,02 73,16 73,25 9.035 12.275.415.700
12/6/2017 73,98 72,95 -1,82% 71,92 74,49 72,94 72,90 72,95 4.689 15.933.081.500
9/6/2017 73,57 74,30 +0,96% 73,27 74,46 73,97 74,10 74,30 6.901 7.538.022.000
8/6/2017 74,83 73,59 -2,22% 73,22 75,24 73,84 73,58 73,99 9.495 11.490.125.400
7/6/2017 74,94 75,26 +0,86% 74,23 75,65 74,97 74,91 75,26 44 13.718.044.600
6/6/2017 72,49 74,62 +2,87% 72,01 75,19 74,38 74,62 74,63 8.923 11.270.727.700
5/6/2017 72,19 72,54 +0,35% 71,81 73,15 72,57 72,26 72,54 6.370 7.801.529.200
2/6/2017 72,58 72,29 -0,06% 71,64 73,19 72,36 72,23 72,29 1.058 12.729.333.100
1/6/2017 72,01 72,33 +0,46% 71,06 73,08 72,08 72,25 72,34 2.564 14.607.182.000
31/5/2017 72,26 72,00 -0,26% 70,53 72,98 71,69 72,00 72,02 3.119 17.967.761.600
30/5/2017 70,85 72,19 +1,96% 70,50 72,84 71,90 72,16 72,19 8.052 10.112.012.300
29/5/2017 70,68 70,80 0,00% 69,55 70,96 70,45 70,79 70,80 7.331 9.411.893.000
26/5/2017 67,85 70,80 +4,89% 67,67 70,96 70,06 70,77 70,80 1.408 13.814.634.300
25/5/2017 67,00 67,50 +0,90% 66,35 67,95 67,34 67,50 67,51 5.262 6.077.546.600
24/5/2017 67,09 66,90 +0,98% 66,50 67,65 66,98 66,90 66,91 7.573 7.228.743.500
23/5/2017 65,57 66,25 +0,99% 65,21 66,74 66,05 66,06 66,25 6.594 6.676.663.900
22/5/2017 66,80 65,60 -2,53% 65,16 67,34 65,87 65,59 65,60 1.485 13.475.262.100
19/5/2017 67,14 67,30 +0,21% 66,51 68,54 67,34 67,30 67,45 1.049 15.492.598.900
18/5/2017 64,25 67,16 -2,95% 64,00 67,20 65,49 66,00 67,16 9.924 22.251.607.300
17/5/2017 69,44 69,20 -0,94% 68,73 69,49 69,20 69,14 69,22 7.053 7.825.523.600
16/5/2017 70,85 69,86 -0,48% 69,37 70,85 69,91 69,86 69,88 5.266 11.397.649.200
15/5/2017 69,42 70,20 +0,72% 69,29 71,16 70,58 70,20 70,35 4.133 6.930.285.900
12/5/2017 69,26 69,70 +0,75% 68,90 70,55 69,86 69,70 69,71 6.167 10.304.984.800
11/5/2017 69,01 69,18 -1,24% 68,79 69,89 69,24 69,18 69,19 7.790 11.555.799.100
10/5/2017 69,13 70,05 +1,51% 69,02 70,09 69,67 70,05 70,10 6.085 9.088.415.700
9/5/2017 68,00 69,01 +1,86% 67,76 69,01 68,59 69,01 69,02 4.832 6.848.935.000
8/5/2017 68,19 67,75 -0,83% 67,44 68,19 67,74 67,75 67,77 4.785 6.493.778.200
5/5/2017 67,91 68,32 +0,47% 67,44 68,64 68,24 68,29 68,36 3.758 7.614.542.700
4/5/2017 68,82 68,00 -1,66% 67,34 68,82 67,92 67,91 68,01 2.714 17.756.717.500
3/5/2017 69,00 69,15 -0,22% 68,81 69,60 69,12 69,15 69,16 6.762 12.380.036.000
2/5/2017 67,79 69,30 +2,74% 67,23 70,00 68,78 69,29 69,33 1.212 17.734.225.300
28/4/2017 65,57 67,45 +2,20% 65,42 68,93 67,10 67,40 67,46 8.322 18.045.838.500
27/4/2017 66,26 66,00 -0,98% 64,80 66,62 65,42 65,98 66,01 1.105 14.417.549.700
26/4/2017 65,70 66,65 +1,14% 64,77 66,65 65,54 65,31 66,65 6.121 10.148.749.800
25/4/2017 64,00 65,90 +2,97% 63,50 66,00 65,45 65,68 65,91 8.582 14.013.864.300
24/4/2017 62,50 64,00 +2,93% 62,36 64,04 63,67 63,85 64,02 5.984 6.481.286.300
20/4/2017 62,60 62,18 -0,35% 61,61 62,99 62,29 62,13 62,18 4.720 5.850.657.200
19/4/2017 63,38 62,40 -1,27% 62,14 63,38 62,61 62,40 62,60 6.659 6.775.082.500
18/4/2017 62,00 63,20 +1,77% 62,00 63,20 62,75 63,20 63,24 5.197 5.198.833.600
17/4/2017 62,01 62,10 +0,47% 61,86 62,40 62,09 62,10 62,18 3.063 3.061.524.900
13/4/2017 62,00 61,81 -0,32% 61,22 62,26 61,82 61,79 61,81 4.968 4.490.687.800
12/4/2017 61,39 62,01 +1,22% 60,78 62,54 61,96 62,01 62,26 659 10.785.542.000
11/4/2017 61,31 61,26 -0,02% 60,36 61,57 60,98 61,26 61,41 6.698 6.668.328.700
10/4/2017 61,14 61,27 +0,34% 60,71 61,57 61,12 61,27 61,28 6.593 9.014.636.900
7/4/2017 60,16 61,06 +1,34% 59,68 61,65 60,94 61,05 61,10 9.850 10.241.606.200
6/4/2017 60,21 60,25 +0,08% 59,14 60,49 59,87 60,25 60,26 8.008 7.425.557.400
5/4/2017 59,30 60,20 +2,10% 58,89 60,77 60,13 60,15 60,20 1.785 10.990.093.500
4/4/2017 58,95 58,96 +0,24% 58,12 59,25 58,70 58,85 58,96 9.554 9.189.242.900
3/4/2017 58,26 58,82 +0,26% 58,20 59,22 58,55 58,82 58,94 6.715 6.858.493.000
31/3/2017 59,45 58,67 -1,08% 58,14 59,45 58,82 58,67 58,86 8.149 8.069.923.300
30/3/2017 59,77 59,31 -0,15% 58,88 59,96 59,32 59,05 59,34 4.670 4.478.133.100
29/3/2017 60,00 59,40 -0,67% 59,07 60,10 59,48 59,40 59,53 6.481 6.419.292.500
28/3/2017 58,00 59,80 +4,51% 57,51 60,30 58,99 59,78 59,80 7.596 12.990.916.000
27/3/2017 57,34 57,22 -0,49% 56,47 57,86 57,13 57,22 57,30 6.993 14.629.519.200
24/3/2017 57,77 57,50 -0,42% 57,01 57,98 57,39 57,45 57,50 6.004 6.442.073.900
23/3/2017 57,21 57,74 +0,77% 56,78 57,74 57,35 57,44 57,74 6.614 10.046.015.500
22/3/2017 57,62 57,30 -0,61% 56,58 57,62 57,15 57,30 57,45 646 10.210.992.300
21/3/2017 58,30 57,65 -0,86% 56,84 58,59 57,76 57,52 57,65 685 11.773.382.600
20/3/2017 57,01 58,15 +2,56% 56,72 58,29 57,52 58,15 58,19 6.537 8.369.364.500
17/3/2017 56,31 56,70 +0,35% 56,31 57,41 56,70 56,65 56,70 6.929 9.014.734.600
16/3/2017 57,67 56,50 -2,01% 56,45 58,13 56,76 56,50 56,54 6.139 9.239.387.200
15/3/2017 56,51 57,66 +2,05% 56,22 57,99 57,26 57,58 57,68 7.490 7.403.572.400
14/3/2017 58,65 56,50 -3,63% 56,41 58,67 57,26 56,49 56,85 510 10.322.292.800
13/3/2017 57,96 58,63 +1,42% 57,96 58,99 58,63 58,63 58,85 5.083 4.766.811.000
10/3/2017 57,10 57,81 +1,46% 57,10 58,83 57,80 57,53 57,81 9.031 10.780.382.300
9/3/2017 58,55 56,98 -3,51% 56,92 58,92 57,49 56,96 57,29 676 12.819.055.800
8/3/2017 59,31 59,05 -0,17% 58,20 59,62 58,94 59,02 59,07 6.767 6.775.237.400
7/3/2017 59,61 59,15 -0,59% 58,86 61,50 59,61 59,15 59,28 303 10.646.276.600
6/3/2017 59,49 59,50 0,00% 59,06 60,13 59,62 59,44 59,50 6.181 5.798.115.000
3/3/2017 60,01 59,50 -0,83% 59,01 60,20 59,46 59,50 59,60 8.158 8.645.618.400
2/3/2017 58,16 60,00 +3,27% 57,80 60,09 59,28 60,00 60,08 2.059 11.861.737.800
1/3/2017 58,94 58,10 -2,19% 57,93 59,87 58,86 58,10 58,20 3.601 13.412.649.100
24/2/2017 60,49 59,40 -2,30% 58,66 60,50 59,28 59,39 59,40 9.897 13.206.925.900
23/2/2017 60,67 60,80 +0,28% 60,16 61,69 60,96 60,61 60,80 7.646 11.789.049.300
22/2/2017 62,95 60,63 -4,07% 60,42 62,95 60,96 60,60 60,63 479 14.410.843.600
21/2/2017 63,97 63,20 -0,32% 62,71 63,97 63,05 63,17 63,20 6.829 7.960.578.600
20/2/2017 63,50 63,40 +0,16% 63,02 64,06 63,57 63,35 63,40 5.793 5.526.590.600
17/2/2017 64,66 63,30 -2,09% 62,61 65,60 63,22 63,20 63,38 155 12.203.712.500
16/2/2017 66,00 64,65 -2,03% 64,24 66,18 64,67 64,55 64,68 7.418 11.754.864.700
15/2/2017 63,89 65,99 +3,81% 63,61 66,40 65,02 65,98 65,99 7.504 10.360.720.500
14/2/2017 63,27 63,57 +0,52% 62,98 64,10 63,59 63,57 63,79 6.076 7.466.840.300
13/2/2017 64,15 63,24 -1,19% 63,10 64,70 63,42 63,22 63,24 6.938 7.160.174.600
10/2/2017 63,01 64,00 +1,60% 62,60 64,35 63,79 64,00 64,15 5.048 7.907.015.600
9/2/2017 64,33 62,99 -2,05% 62,70 64,50 63,14 62,98 62,99 7.286 8.471.156.500
8/2/2017 62,95 64,31 +2,16% 62,69 64,31 63,83 64,30 64,31 4.061 3.806.692.800
7/2/2017 63,30 62,95 +0,08% 62,50 63,81 62,94 62,95 62,97 4.386 5.404.875.400
6/2/2017 64,48 62,90 -2,02% 62,60 64,71 62,84 62,90 62,98 5.853 7.937.192.100
3/2/2017 63,92 64,20 +0,93% 63,53 64,40 64,17 64,11 64,20 5.481 5.431.736.400
2/2/2017 63,26 63,61 +0,57% 63,25 64,85 64,05 63,59 63,72 4.470 5.355.387.000
1/2/2017 65,52 63,25 -3,44% 62,66 66,00 63,80 63,25 63,40 7.840 10.675.459.500
31/1/2017 65,17 65,50 0,00% 64,96 65,75 65,39 65,47 65,50 4.748 7.344.994.600
30/1/2017 65,81 65,50 -1,13% 64,61 66,75 65,15 65,40 65,50 4.027 4.686.954.500
27/1/2017 66,48 66,25 -0,11% 65,76 66,48 66,04 66,25 66,30 4.702 6.781.188.900
26/1/2017 65,26 66,32 +1,66% 65,26 66,47 66,05 65,90 66,32 6.653 8.424.109.300
24/1/2017 64,01 65,24 +1,92% 63,83 65,76 65,00 65,24 65,28 3.644 3.614.771.700
23/1/2017 63,90 64,01 +0,66% 63,37 64,50 64,08 64,01 64,09 5.647 6.358.027.400
20/1/2017 63,89 63,59 -0,36% 63,15 64,19 63,48 63,59 63,60 4.093 6.148.677.900
19/1/2017 64,00 63,82 +0,74% 62,84 64,00 63,50 63,65 63,82 5.175 14.667.029.200
18/1/2017 64,20 63,35 -1,02% 63,08 64,77 63,72 63,35 63,61 6.053 5.961.532.800
17/1/2017 62,12 64,00 +2,73% 61,71 64,12 63,25 63,95 64,00 7.329 7.619.037.000
16/1/2017 62,80 62,30 -0,75% 62,13 63,28 62,53 62,26 62,39 4.594 4.760.779.800
13/1/2017 62,45 62,77 +0,08% 61,84 62,77 62,31 62,58 62,78 4.426 3.762.288.300
12/1/2017 63,01 62,72 +2,90% 62,00 63,74 62,83 62,72 62,80 8.847 7.953.823.500
11/1/2017 60,75 60,95 +1,52% 60,09 61,39 60,74 60,95 60,96 4.404 5.177.237.200
10/1/2017 61,45 60,04 -1,83% 60,02 61,79 60,20 60,04 60,14 3.646 3.940.368.100
9/1/2017 61,23 61,16 -0,16% 60,55 62,01 61,31 61,10 61,17 5.574 4.846.045.800
6/1/2017 61,46 61,26 +0,21% 59,33 61,46 60,19 61,00 61,26 6.367 7.779.569.800
5/1/2017 62,53 61,13 -1,50% 61,07 62,58 61,31 61,12 61,14 5.468 5.960.606.900
4/1/2017 62,83 62,06 -1,41% 61,59 62,93 62,16 62,06 62,09 3.891 4.358.023.700
3/1/2017 60,74 62,95 +3,83% 60,74 63,27 62,29 62,95 62,98 6.048 6.328.327.800
2/1/2017 60,62 60,63 -0,92% 59,81 61,08 60,39 60,24 60,63 1.939 1.871.773.700
29/12/2016 59,93 61,19 +1,95% 59,60 61,37 60,91 60,93 61,19 3.163 3.747.643.100
28/12/2016 59,52 60,02 +0,84% 58,72 60,02 59,67 59,77 60,02 2.368 2.326.564.600
27/12/2016 59,49 59,52 +0,30% 58,51 59,85 59,12 59,31 59,52 1.926 2.173.586.700
26/12/2016 58,79 59,34 +1,61% 58,63 59,42 59,11 58,95 59,34 757 921.536.400
23/12/2016 58,89 58,40 -0,87% 58,24 59,55 58,66 58,40 58,70 4.325 3.698.775.300
22/12/2016 59,25 58,91 -0,92% 58,91 60,34 59,46 58,91 59,12 6.787 5.482.566.200
21/12/2016 58,33 59,46 +2,45% 58,00 59,84 58,89 59,30 59,46 5.580 7.311.227.300
20/12/2016 58,96 58,04 -0,12% 57,92 58,96 58,16 58,04 58,27 5.284 6.099.693.500
19/12/2016 58,06 58,11 +0,09% 57,70 58,48 58,19 58,07 58,11 3.976 4.116.594.900
16/12/2016 58,39 58,06 -0,26% 58,06 59,00 58,32 58,04 58,24 4.580 5.360.491.900
15/12/2016 59,00 58,21 -1,34% 58,19 59,27 58,48 58,99 59,00 9.252 7.903.491.400
14/12/2016 59,55 59,00 -0,92% 58,83 60,54 59,70 58,99 59,00 6.120 6.525.539.600
13/12/2016 60,26 59,55 -1,89% 59,03 61,11 59,95 59,55 59,98 8.231 8.105.342.000
12/12/2016 60,81 60,70 -1,22% 60,04 60,96 60,45 60,62 60,94 5.410 6.245.583.900
9/12/2016 62,32 61,45 -0,89% 60,80 62,50 61,45 61,34 61,50 5.160 4.547.325.400
8/12/2016 63,61 62,00 -1,27% 60,87 63,61 61,82 61,65 62,06 5.310 4.955.552.600
7/12/2016 63,04 62,80 +1,11% 61,30 63,50 62,35 62,78 62,80 6.346 5.535.565.000
6/12/2016 60,59 62,11 +1,64% 59,88 62,86 61,85 62,11 62,20 6.865 6.717.240.000
5/12/2016 61,76 61,11 -0,76% 60,61 61,77 61,07 61,11 61,16 6.062 5.531.150.300
2/12/2016 61,68 61,58 -1,63% 60,50 62,10 61,39 61,58 61,79 8.826 8.250.685.700
1/12/2016 63,68 62,60 -2,93% 61,43 64,58 62,62 62,52 62,60 1.967 11.278.625.100
30/11/2016 65,00 64,49 +0,48% 63,66 65,34 64,46 64,12 64,49 4.889 7.356.292.900
29/11/2016 64,71 64,18 -1,52% 64,18 65,18 64,64 64,17 64,18 4.866 5.019.777.600
28/11/2016 64,30 65,17 +1,35% 63,67 65,58 64,79 65,17 65,21 6.216 5.925.846.800
25/11/2016 64,65 64,30 -0,86% 63,64 64,69 64,12 64,29 64,30 2.094 2.598.489.300
24/11/2016 64,98 64,86 -0,12% 64,59 65,25 64,88 64,86 64,94 1.178 1.369.794.800
23/11/2016 65,86 64,94 -1,61% 64,09 66,10 64,96 64,80 64,94 5.313 6.395.622.200
22/11/2016 66,70 66,00 +0,15% 65,77 66,98 66,20 65,97 66,00 4.884 4.909.043.500
21/11/2016 65,70 65,90 +1,10% 64,90 66,26 65,67 65,62 65,90 4.083 4.908.307.500
18/11/2016 63,50 65,18 +1,92% 63,46 66,38 65,30 65,18 65,42 7.753 7.945.127.300
17/11/2016 65,26 63,95 -1,90% 63,68 65,79 63,99 63,81 64,08 5.627 63.532.280.200
16/11/2016 64,20 65,19 +0,68% 64,01 66,13 65,19 65,11 65,19 5.450 6.839.899.200
14/11/2016 63,49 64,75 +1,24% 63,13 66,09 64,83 64,75 64,89 8.681 10.812.722.100
11/11/2016 64,60 63,96 -2,29% 63,50 66,20 64,27 63,96 63,97 9.499 10.133.709.200
10/11/2016 67,25 65,46 -2,42% 64,51 68,19 65,67 65,46 65,70 9.149 8.600.425.000
9/11/2016 65,65 67,08 +0,12% 64,68 67,67 66,51 67,08 67,30 8.341 7.892.402.900
8/11/2016 68,35 67,00 -1,96% 66,60 68,69 67,33 66,95 67,04 4.560 4.391.841.100
7/11/2016 67,55 68,34 +1,94% 66,55 68,60 67,68 68,30 68,35 4.762 5.131.169.400
4/11/2016 67,01 67,04 +0,06% 66,38 67,88 67,16 66,65 67,08 8.180 7.298.593.900
3/11/2016 69,38 67,00 -3,44% 66,60 69,38 67,62 67,00 67,04 7.645 9.092.835.200
1/11/2016 71,22 69,39 -2,07% 68,96 71,24 69,61 69,00 69,39 6.339 6.540.736.100
31/10/2016 70,10 70,86 +1,23% 69,36 71,14 70,49 70,86 70,91 6.581 7.775.502.700
28/10/2016 70,10 70,00 +1,83% 69,30 70,70 70,09 70,00 70,04 8.642 9.668.640.100
27/10/2016 69,24 68,74 -0,33% 68,54 70,16 69,11 68,66 68,74 6.367 7.233.057.400
26/10/2016 69,70 68,97 -1,19% 68,60 69,76 69,04 68,97 68,99 4.593 6.266.849.600
25/10/2016 70,30 69,80 -0,29% 69,25 70,42 69,87 69,80 69,90 3.363 6.457.498.100
24/10/2016 69,39 70,00 +1,49% 68,90 70,29 69,83 69,93 70,17 4.752 5.509.518.100
21/10/2016 69,02 68,97 -0,04% 68,72 69,69 69,18 68,97 69,00 2.812 2.730.098.900
20/10/2016 68,37 69,00 +0,36% 67,71 69,48 68,73 68,98 69,00 3.843 5.128.025.600
19/10/2016 69,90 68,75 -1,65% 68,37 70,54 69,06 68,71 68,75 2.855 4.939.405.100
18/10/2016 70,00 69,90 -0,14% 69,21 70,31 69,69 69,83 69,90 4.587 5.514.621.400
17/10/2016 69,74 70,00 +1,52% 68,84 70,97 70,22 69,95 70,00 6.095 7.653.134.300
14/10/2016 68,65 68,95 +0,42% 68,22 70,48 69,56 68,95 69,62 5.456 5.906.355.500
13/10/2016 67,00 68,66 +2,32% 66,82 68,90 68,04 68,50 68,66 9.019 14.776.308.800
11/10/2016 67,50 67,10 -0,59% 67,10 67,80 67,36 67,08 67,43 3.632 4.739.636.400
10/10/2016 68,37 67,50 -1,24% 67,43 68,56 67,83 67,39 67,55 4.206 4.961.127.200
7/10/2016 67,98 68,35 +1,05% 66,93 68,49 67,82 68,19 68,35 5.946 5.997.845.900
6/10/2016 68,68 67,64 -1,61% 67,62 69,10 68,08 67,64 68,32 3.879 4.961.710.400
5/10/2016 67,75 68,75 +1,90% 67,51 69,30 68,58 68,71 68,75 5.618 5.238.740.800
4/10/2016 66,66 67,47 +1,20% 65,98 67,47 66,96 67,45 67,47 6.133 6.177.700.100
3/10/2016 65,73 66,67 +0,59% 65,51 67,84 67,18 66,66 66,74 7.112 7.218.902.100
30/9/2016 66,24 66,28 +0,03% 65,20 67,41 66,34 66,28 66,55 6.395 8.590.911.500
29/9/2016 66,60 66,26 -0,51% 66,25 67,69 66,72 66,26 66,63 5.587 6.202.779.900
28/9/2016 66,65 66,60 -0,02% 65,89 67,28 66,51 66,59 66,65 4.932 5.320.116.500
27/9/2016 66,78 66,61 -0,28% 66,25 67,86 66,79 66,61 66,73 5.356 5.431.847.300
26/9/2016 67,97 66,80 -1,79% 66,80 68,23 67,34 66,79 66,80 5.532 6.554.880.600
23/9/2016 67,20 68,02 +0,65% 67,20 68,51 68,12 68,02 68,19 4.221 4.893.205.400
22/9/2016 69,72 67,58 -2,34% 67,29 69,73 68,07 67,55 67,58 7.695 7.475.930.100
21/9/2016 67,87 69,20 +1,10% 67,49 69,60 68,67 69,20 69,30 5.972 7.879.290.000
20/9/2016 66,89 68,45 +2,78% 66,54 68,71 67,62 68,45 68,59 8.242 11.854.175.600
19/9/2016 65,25 66,60 +2,13% 65,25 66,60 65,94 66,50 66,66 7.621 8.537.636.500
16/9/2016 64,44 65,21 +0,94% 63,70 65,21 64,74 65,12 65,21 5.306 7.748.772.900
15/9/2016 64,00 64,60 +1,40% 64,00 65,00 64,50 64,45 64,60 6.933 7.821.476.700
14/9/2016 62,91 63,71 +1,08% 62,80 63,89 63,30 63,71 63,75 4.766 3.811.026.600
13/9/2016 63,76 63,03 -1,58% 62,64 63,84 63,17 63,03 63,11 7.215 6.147.383.700
12/9/2016 62,24 64,04 +2,88% 61,97 64,04 62,88 63,68 64,04 5.781 6.573.808.600
9/9/2016 62,17 62,25 -1,43% 61,98 63,17 62,55 62,24 62,25 8.609 7.290.435.900
8/9/2016 63,10 63,15 -0,03% 62,35 63,64 63,09 63,15 63,16 8.192 9.423.608.100
6/9/2016 62,39 63,17 +1,72% 61,82 63,17 62,70 62,78 63,17 6.356 6.567.491.000
5/9/2016 61,80 62,10 +0,98% 61,35 62,50 61,91 61,85 62,10 4.259 4.555.644.700
2/9/2016 59,71 61,50 +3,27% 59,23 61,83 60,86 61,50 61,80 9.612 10.621.407.400
1/9/2016 59,60 59,55 -0,22% 58,45 59,92 59,25 59,55 59,74 8.359 7.891.339.100
31/8/2016 59,15 59,68 +0,83% 57,90 59,68 59,17 59,28 59,68 6.601 8.111.171.400
30/8/2016 59,84 59,19 -0,60% 58,41 59,84 58,78 58,93 59,19 5.371 4.674.272.300
29/8/2016 59,70 59,55 -0,18% 58,41 59,85 59,26 59,28 59,55 6.011 4.592.878.000
26/8/2016 60,52 59,66 -0,90% 59,00 61,04 59,89 59,40 59,66 7.948 6.537.556.900
25/8/2016 58,85 60,20 +2,75% 58,56 60,84 59,50 60,00 60,20 7.289 9.056.758.100
24/8/2016 58,22 58,59 -1,06% 57,72 58,92 58,45 58,56 58,59 7.196 7.386.645.700
23/8/2016 60,13 59,22 -1,27% 59,20 60,33 59,69 59,22 59,40 5.842 5.155.337.500
22/8/2016 61,58 59,98 -2,44% 59,53 61,69 60,08 59,97 59,98 4.664 4.792.605.000
19/8/2016 60,96 61,48 +0,75% 59,67 62,06 61,33 61,44 61,50 5.890 5.578.525.700
18/8/2016 61,42 61,02 -0,55% 60,41 61,63 60,96 61,00 61,02 6.850 9.305.950.800
17/8/2016 59,80 61,36 +2,78% 58,35 61,36 59,52 61,36 61,40 607 18.077.156.700
16/8/2016 61,72 59,70 -3,73% 59,63 61,72 60,22 59,70 59,80 8.645 11.717.574.800
15/8/2016 62,71 62,01 -1,10% 62,00 63,36 62,50 62,01 62,36 4.995 5.667.460.200
12/8/2016 63,60 62,70 -1,03% 62,62 63,66 62,98 62,68 62,70 5.400 4.306.374.500
11/8/2016 63,32 63,35 +0,33% 62,82 63,75 63,33 63,32 63,35 4.919 4.611.795.500
10/8/2016 64,57 63,14 -1,99% 62,69 64,94 63,49 63,14 63,15 4.475 4.888.534.800
9/8/2016 66,00 64,42 -1,83% 63,83 66,01 64,72 64,40 64,42 6.724 5.923.389.300
8/8/2016 65,96 65,62 -0,52% 65,11 66,40 65,80 65,57 65,62 2.632 2.532.304.200
5/8/2016 65,70 65,96 +0,78% 65,40 66,98 66,06 65,96 66,00 3.507 3.758.585.600
4/8/2016 65,55 65,45 -0,15% 65,20 66,50 65,80 65,44 65,70 4.507 5.772.750.700
3/8/2016 65,41 65,55 +0,21% 64,24 65,58 65,06 65,55 65,64 6.589 7.316.737.500
2/8/2016 66,01 65,41 -1,28% 65,10 66,27 65,48 65,38 65,41 4.159 4.926.539.800
1/8/2016 66,32 66,26 -0,03% 65,84 66,48 66,21 66,17 66,26 6.523 7.005.549.800
29/7/2016 65,30 66,28 +3,24% 65,17 67,00 66,31 66,28 66,30 8.414 9.124.123.900
28/7/2016 62,50 64,20 +3,28% 62,37 64,20 63,27 63,90 64,20 5.300 5.998.439.100
27/7/2016 62,89 62,16 -0,26% 62,10 63,04 62,47 62,16 62,36 4.996 5.260.149.900
26/7/2016 63,99 62,32 -2,59% 62,32 64,09 63,08 62,32 62,98 4.712 5.778.292.100
25/7/2016 63,93 63,98 -0,19% 63,26 64,22 63,68 63,54 63,98 3.155 3.408.033.400
22/7/2016 64,01 64,10 +0,31% 63,44 64,58 64,10 64,01 64,10 3.190 3.459.292.600
21/7/2016 64,42 63,90 +0,14% 63,20 64,74 63,69 63,80 63,90 3.456 3.726.227.700
20/7/2016 64,55 63,81 -0,33% 63,56 65,88 64,75 63,81 63,91 6.505 9.004.995.300
19/7/2016 63,15 64,02 +1,22% 62,72 64,65 63,72 64,02 64,34 4.139 14.634.035.300
18/7/2016 62,60 63,25 +0,88% 62,27 63,45 62,88 63,16 63,25 3.475 4.377.232.900
15/7/2016 63,09 62,70 -0,60% 61,90 63,67 62,57 62,40 62,70 4.552 4.442.852.500
14/7/2016 63,80 63,08 -0,44% 62,60 63,88 63,05 62,82 63,08 4.995 4.299.428.700
13/7/2016 63,45 63,36 -0,14% 62,45 63,90 63,24 63,36 63,40 5.961 5.694.448.800
12/7/2016 63,43 63,45 +0,81% 62,97 63,94 63,47 63,22 63,45 5.189 4.787.533.200
11/7/2016 62,26 62,94 +1,53% 62,07 63,45 62,92 62,90 62,94 4.142 4.547.884.700
8/7/2016 61,32 61,99 +2,21% 61,11 62,39 61,88 61,97 61,99 3.628 3.951.773.600
7/7/2016 62,00 60,65 -1,70% 60,45 62,00 60,88 60,60 60,65 4.253 5.227.938.800
6/7/2016 62,20 61,70 -1,28% 61,50 62,44 61,83 61,70 61,80 4.939 4.751.255.700
5/7/2016 61,71 62,50 +0,39% 61,66 63,32 62,68 62,50 62,85 3.725 4.015.523.700
4/7/2016 62,78 62,26 -0,24% 61,86 62,78 62,21 62,26 62,31 1.574 2.089.279.000
1/7/2016 63,11 62,41 -1,16% 61,80 63,38 62,59 62,38 62,41 6.370 10.279.435.500
30/6/2016 62,34 63,14 +1,53% 61,57 63,48 62,69 63,14 63,19 7.042 9.438.987.000
29/6/2016 61,97 62,19 +1,92% 61,50 62,34 61,96 62,15 62,19 6.493 6.547.791.000
28/6/2016 60,87 61,02 +0,36% 60,61 61,77 61,11 60,98 61,02 4.738 4.795.829.500
27/6/2016 59,50 60,80 +1,84% 59,49 61,40 60,73 61,00 61,16 5.675 5.152.484.500
24/6/2016 60,55 59,70 -1,49% 58,86 60,55 59,50 59,65 59,70 9.719 8.063.465.500
23/6/2016 61,03 60,60 -0,66% 60,40 61,26 60,69 60,54 60,60 4.797 5.302.863.900
22/6/2016 61,95 61,00 -2,10% 60,13 62,32 61,03 60,71 61,00 5.096 5.472.168.400
21/6/2016 61,24 62,31 +1,81% 60,84 62,31 61,69 61,85 62,31 3.467 4.080.771.100
20/6/2016 60,53 61,20 +2,63% 60,27 61,67 61,18 60,89 61,20 3.573 3.449.683.100
17/6/2016 60,96 59,63 -1,27% 59,44 60,96 59,91 59,63 59,68 4.139 5.903.341.500
16/6/2016 59,44 60,40 +0,67% 58,81 60,43 59,82 60,36 60,40 5.848 5.299.287.700
15/6/2016 58,87 60,00 +1,95% 58,61 60,34 59,67 59,91 60,00 7.615 8.739.550.100
14/6/2016 60,80 58,85 -3,21% 58,72 60,96 59,19 58,81 58,85 6.644 6.537.586.300
13/6/2016 60,44 60,80 +0,56% 59,60 61,09 60,48 60,57 60,80 4.143 3.997.220.200
10/6/2016 60,30 60,46 -0,98% 60,04 61,27 60,70 60,38 60,46 3.097 2.800.960.600
9/6/2016 61,29 61,06 +0,10% 60,90 61,67 61,18 61,06 61,20 3.102 2.818.220.100
8/6/2016 60,74 61,00 +0,93% 60,40 61,93 61,22 61,00 61,20 6.361 7.362.279.100
7/6/2016 60,75 60,44 -0,82% 59,95 61,29 60,42 60,43 60,44 5.538 5.152.222.600
6/6/2016 60,65 60,94 +0,48% 60,61 61,49 61,08 60,73 60,94 5.184 4.320.350.800
3/6/2016 59,98 60,65 +1,27% 59,55 61,20 60,61 60,65 60,70 4.514 5.110.658.900
2/6/2016 60,09 59,89 +0,13% 59,09 60,35 59,75 59,89 59,90 4.370 4.533.872.700
1/6/2016 57,83 59,81 +3,59% 57,71 60,12 59,04 59,81 59,93 8.072 8.848.141.100
31/5/2016 56,81 57,74 +1,82% 56,36 58,13 57,64 57,53 57,74 8.818 16.553.689.800
30/5/2016 55,95 56,71 +1,49% 55,80 56,89 56,44 56,55 56,73 1.771 1.769.991.200
27/5/2016 55,85 55,88 -0,25% 55,76 57,31 56,33 55,88 55,91 6.013 5.383.545.500
25/5/2016 57,52 56,02 -1,53% 55,98 57,76 56,74 56,02 56,60 3.892 3.281.716.600
24/5/2016 57,22 56,89 -0,52% 56,89 58,38 57,43 56,89 57,00 3.852 3.590.742.900
23/5/2016 55,00 57,19 +2,03% 55,00 57,62 56,95 57,16 57,19 7.264 6.766.741.600
20/5/2016 54,90 56,05 +3,53% 54,73 56,78 56,23 56,05 56,12 8.270 8.249.528.400
19/5/2016 55,49 54,14 -3,49% 54,10 55,65 54,65 54,14 54,39 7.958 8.109.131.200
18/5/2016 56,60 56,10 -2,08% 55,77 57,28 56,45 55,94 56,12 5.078 4.656.576.300
17/5/2016 58,39 57,29 -1,39% 57,05 58,57 57,58 57,27 57,45 7.083 5.728.760.200
16/5/2016 58,13 58,10 +0,61% 57,42 58,40 58,08 58,06 58,10 3.474 3.139.244.600
13/5/2016 57,72 57,75 +0,35% 57,19 58,25 57,86 57,72 57,75 7.416 5.710.075.300
12/5/2016 56,06 57,55 +3,51% 55,64 58,46 57,44 57,53 57,63 6.657 5.453.279.200
11/5/2016 55,82 55,60 +1,09% 55,23 56,15 55,63 55,60 55,64 7.874 6.756.811.000
10/5/2016 54,88 55,00 +1,07% 53,26 55,45 54,40 54,62 55,01 6.088 4.800.058.400
9/5/2016 53,96 54,42 +0,87% 53,37 54,77 54,06 54,42 54,56 4.333 3.230.541.200
6/5/2016 53,61 53,95 +0,47% 53,38 54,24 53,81 53,70 53,95 2.540 2.442.376.600
5/5/2016 54,29 53,70 -0,74% 53,58 54,73 53,98 53,70 54,02 3.170 2.410.290.800
4/5/2016 54,28 54,10 +0,19% 52,81 55,01 54,20 54,07 54,10 3.399 3.057.082.600
3/5/2016 54,49 54,00 -1,53% 53,60 55,01 54,15 53,80 54,00 3.335 2.784.511.400
2/5/2016 55,39 54,84 -0,36% 54,45 55,55 54,87 54,80 54,84 5.685 3.918.539.900
29/4/2016 55,64 55,04 +0,07% 55,04 56,48 55,54 55,04 55,46 5.592 6.211.309.600
28/4/2016 54,63 55,00 +0,04% 54,15 55,45 54,96 54,90 55,02 4.290 3.738.044.000
27/4/2016 53,98 54,98 +3,15% 53,68 55,37 54,80 54,80 54,98 4.021 3.592.640.100
26/4/2016 53,77 53,30 +0,08% 53,30 54,62 53,64 53,30 53,60 3.631 2.649.186.700
25/4/2016 53,69 53,26 -0,41% 52,94 53,95 53,44 53,26 53,65 5.214 4.632.500.200
22/4/2016 53,66 53,48 -1,11% 52,88 54,44 53,54 53,48 54,14 5.757 4.802.847.000
20/4/2016 55,32 54,08 -2,05% 53,57 55,32 54,19 54,08 54,16 6.920 6.171.314.100
19/4/2016 54,51 55,21 +1,28% 54,22 55,73 55,19 55,21 55,24 3.877 3.416.489.500
18/4/2016 56,29 54,51 -2,73% 54,09 56,29 55,04 54,51 54,59 5.713 4.593.682.700
15/4/2016 53,52 56,04 +4,90% 53,51 56,04 55,19 55,70 56,04 8.101 7.818.734.300
14/4/2016 53,27 53,42 +0,55% 52,66 54,20 53,23 53,42 53,48 9.217 7.060.239.600
13/4/2016 54,60 53,13 -0,56% 53,13 54,98 54,10 53,13 53,53 6.451 5.937.033.500
12/4/2016 53,20 53,43 +0,62% 52,50 54,56 53,35 53,43 53,49 7.079 5.331.399.100
11/4/2016 54,24 53,10 -1,70% 53,10 54,59 53,75 53,10 53,23 5.389 4.700.339.600
8/4/2016 53,85 54,02 +2,56% 53,53 54,36 54,04 54,02 54,18 6.480 10.314.481.900
7/4/2016 50,76 52,67 +5,32% 50,41 53,35 52,08 52,55 52,67 2.433 11.966.670.800
6/4/2016 50,12 50,01 -0,50% 50,01 50,60 50,39 50,01 50,08 283 9.628.910.000
5/4/2016 51,41 50,26 -1,84% 50,23 51,63 50,46 50,26 50,39 332 12.664.858.600
4/4/2016 52,62 51,20 -3,31% 50,90 52,70 51,64 51,11 51,20 4.127 5.030.507.900
1/4/2016 52,41 52,95 +1,44% 52,06 53,00 52,60 52,84 52,95 5.753 5.397.234.800
31/3/2016 52,41 52,20 -0,44% 51,91 52,92 52,30 52,06 52,20 7.171 8.852.304.600
30/3/2016 52,55 52,43 +0,79% 52,21 53,77 53,06 52,39 52,54 7.133 8.563.636.600
29/3/2016 52,90 52,02 -1,66% 52,02 53,54 52,54 52,02 52,66 5.955 5.498.854.100
28/3/2016 52,30 52,90 +1,83% 51,75 52,90 52,47 52,62 52,90 4.554 4.366.285.000
24/3/2016 51,51 51,95 -0,57% 51,00 52,17 51,61 51,76 51,95 8.244 7.622.946.500
23/3/2016 51,00 52,25 +1,36% 50,76 52,25 51,58 51,51 52,27 5.857 6.107.695.000
22/3/2016 51,67 51,55 -0,48% 51,18 52,34 51,66 51,55 51,60 8.203 8.086.499.700
21/3/2016 50,50 51,80 +2,51% 50,00 51,93 51,58 51,80 51,88 7.876 7.167.203.400
18/3/2016 49,06 50,53 +3,72% 49,01 50,84 50,31 50,50 50,55 2.379 10.839.942.600
17/3/2016 47,30 48,72 +4,44% 46,59 49,09 48,19 48,72 48,77 987 8.077.360.300
16/3/2016 46,43 46,65 -0,21% 45,82 47,01 46,43 46,63 46,69 9.918 6.294.737.100
15/3/2016 47,30 46,75 -1,85% 46,40 48,00 47,00 46,68 46,78 199 6.680.944.700
14/3/2016 47,90 47,63 -0,83% 47,03 48,32 47,72 47,35 47,68 7.113 4.702.561.800
11/3/2016 48,26 48,03 -0,66% 47,65 48,34 48,01 48,03 48,19 7.358 5.092.105.200
10/3/2016 47,50 48,35 +2,59% 45,99 48,35 47,23 48,26 48,35 1.868 10.936.883.200
9/3/2016 47,48 47,13 -0,46% 46,65 47,63 47,26 47,11 47,13 6.588 5.356.517.500
8/3/2016 46,82 47,35 +1,35% 46,38 47,49 47,12 47,34 47,35 4.878 10.450.467.700
7/3/2016 46,67 46,72 +0,37% 45,94 48,00 47,32 46,72 46,79 2.035 9.522.831.300
4/3/2016 46,98 46,55 +0,17% 44,51 46,98 45,97 46,22 46,55 5.957 12.208.116.200
3/3/2016 47,28 46,47 -1,06% 46,18 47,50 46,88 46,47 46,51 1.869 10.307.066.200
2/3/2016 46,16 46,97 +0,99% 46,07 47,21 46,72 46,85 46,97 9.346 8.174.519.200
1/3/2016 46,33 46,51 +1,09% 45,77 47,07 46,54 46,51 46,53 9.464 7.018.843.500
29/2/2016 45,48 46,01 +2,70% 44,86 46,34 45,91 46,01 46,31 7.905 7.116.623.800
26/2/2016 44,66 44,80 +1,01% 44,00 45,26 44,70 44,70 44,80 7.545 5.531.784.000
25/2/2016 44,88 44,35 -1,88% 43,80 44,98 44,47 44,33 44,35 8.931 7.156.737.500
24/2/2016 44,51 45,20 -0,18% 44,24 45,46 44,90 45,13 45,23 6.687 5.697.305.600
23/2/2016 45,78 45,28 -1,24% 44,59 46,11 45,25 45,23 45,28 8.043 6.046.736.500
22/2/2016 45,98 45,85 +0,44% 45,06 46,48 45,67 45,70 45,95 9.150 6.878.411.800
19/2/2016 44,53 45,65 +2,58% 43,92 45,65 44,82 45,35 45,65 4.738 4.222.517.500
18/2/2016 43,73 44,50 +1,69% 42,76 44,70 44,00 44,47 44,51 7.831 5.276.162.700
17/2/2016 43,70 43,76 -0,14% 43,30 45,00 44,22 43,76 43,77 200 7.862.563.400
16/2/2016 42,86 43,82 +2,74% 42,69 44,52 43,81 43,75 43,82 7.965 6.320.911.600
15/2/2016 43,48 42,65 +0,12% 42,48 43,49 42,92 42,65 42,90 3.734 2.783.479.600
12/2/2016 43,30 42,60 -0,70% 42,46 43,46 42,97 42,58 42,60 5.351 6.684.975.100
11/2/2016 43,62 42,90 -2,28% 42,60 43,79 42,89 42,90 42,95 8.222 7.587.525.900
10/2/2016 42,80 43,90 +2,55% 42,64 44,19 43,76 43,86 43,90 5.501 4.742.899.200
5/2/2016 43,47 42,81 -1,92% 42,65 43,92 43,04 42,81 43,00 6.987 6.171.632.200
4/2/2016 43,45 43,65 +0,58% 42,42 44,20 43,46 43,65 43,98 350 8.898.114.400
3/2/2016 42,55 43,40 +2,72% 42,00 43,45 42,88 43,36 43,43 9.825 6.312.110.600
2/2/2016 41,88 42,25 -0,24% 41,80 42,77 42,24 42,19 42,25 2.040 15.718.067.500
1/2/2016 42,11 42,35 +2,10% 40,87 42,36 41,79 42,35 42,38 284 10.488.553.900
29/1/2016 39,90 41,48 +4,48% 39,44 42,06 41,16 41,48 41,50 3.655 16.088.369.300
28/1/2016 38,99 39,70 +1,93% 38,60 39,88 39,38 39,65 39,70 8.564 6.338.540.500
27/1/2016 38,40 38,95 +0,80% 37,59 39,40 38,53 38,94 38,95 9.057 6.379.817.600
26/1/2016 38,79 38,64 -0,57% 37,58 38,79 37,96 38,60 38,64 7.818 6.328.011.000
22/1/2016 37,86 38,86 +2,78% 37,56 38,86 38,47 38,60 38,87 7.112 4.648.478.000
21/1/2016 36,56 37,81 +3,42% 36,00 37,87 37,12 37,65 37,81 8.092 4.540.989.900
20/1/2016 37,50 36,56 -2,92% 35,64 37,50 36,29 36,51 36,56 4.974 10.268.084.700
19/1/2016 37,76 37,66 +1,65% 36,92 37,87 37,39 37,43 37,66 9.295 10.678.410.100
18/1/2016 38,47 37,05 -2,88% 36,79 38,47 37,17 37,02 37,46 4.204 3.326.043.700
15/1/2016 37,68 38,15 +0,13% 37,36 38,15 37,82 38,01 38,16 2.846 9.029.839.700
14/1/2016 38,06 38,10 +0,74% 37,28 38,25 37,64 38,10 38,11 8.883 6.631.997.100
13/1/2016 37,96 37,82 -0,08% 37,56 38,03 37,79 37,82 37,89 1.903 11.438.978.900
12/1/2016 37,27 37,85 +1,56% 36,67 37,88 37,24 37,75 37,85 8.988 9.106.137.600
11/1/2016 37,24 37,27 -0,13% 35,78 37,42 36,60 37,25 37,27 810 7.781.796.700
8/1/2016 37,55 37,32 -0,80% 37,02 37,94 37,39 37,32 37,42 2.021 11.480.009.700
7/1/2016 36,88 37,62 +1,29% 36,11 38,11 37,08 37,22 37,62 4.667 9.741.578.100
6/1/2016 36,54 37,14 +0,92% 36,21 37,49 36,99 37,11 37,14 4.027 8.260.304.800
5/1/2016 35,41 36,80 +4,66% 34,90 36,89 36,20 36,60 36,81 8.381 5.514.023.300
4/1/2016 35,00 35,16 -0,90% 34,79 35,75 35,32 34,95 35,16 706 5.865.865.500
30/12/2015 36,40 35,48 -2,10% 34,25 36,55 35,01 35,02 35,48 9.570 8.638.409.400
29/12/2015 36,51 36,24 -1,25% 36,10 36,65 36,30 36,20 36,24 4.636 2.670.523.600
28/12/2015 36,00 36,70 +1,55% 35,55 36,77 36,35 36,60 36,70 3.767 2.122.603.000
23/12/2015 34,99 36,14 +3,26% 34,83 36,50 35,59 36,14 36,18 9.052 5.059.478.300
22/12/2015 35,49 35,00 -1,33% 34,66 35,97 35,00 35,00 35,02 7.800 11.537.261.000
21/12/2015 36,11 35,47 -1,47% 34,86 37,08 35,80 35,30 35,47 6.855 5.680.310.000
18/12/2015 37,55 36,00 -6,42% 36,00 37,60 36,72 35,99 36,00 41 8.292.923.400
17/12/2015 37,52 38,47 +3,97% 37,44 38,71 38,20 38,10 38,47 9.254 6.291.176.600
16/12/2015 37,58 37,00 -1,86% 36,43 37,73 36,96 36,93 37,06 9.356 5.747.903.000
15/12/2015 39,01 37,70 -2,84% 37,62 39,28 38,19 37,70 37,80 6.380 4.166.647.400
14/12/2015 39,06 38,80 -1,67% 38,44 39,70 39,03 38,52 38,80 6.738 4.386.101.500
11/12/2015 39,84 39,46 -0,43% 38,60 40,03 39,17 39,03 39,46 6.551 4.843.073.700
10/12/2015 41,00 39,63 -3,93% 39,63 41,00 40,12 39,63 39,83 9.055 5.525.042.400
9/12/2015 39,27 41,25 +5,85% 39,07 41,30 40,54 41,01 41,25 7.490 4.872.016.500
8/12/2015 39,60 38,97 -1,42% 38,61 40,10 39,03 38,90 38,97 6.602 4.352.848.900
7/12/2015 39,02 39,53 +1,36% 39,01 39,85 39,43 39,43 39,53 6.114 4.365.320.500
4/12/2015 39,57 39,00 -0,76% 38,82 39,96 39,22 38,90 39,00 1.893 8.544.034.900
3/12/2015 40,06 39,30 -0,51% 39,23 41,30 40,12 39,30 39,49 1.294 7.856.354.500
2/12/2015 40,32 39,50 -2,69% 39,30 41,29 40,37 39,50 39,84 9.748 8.068.016.200
1/12/2015 39,70 40,59 +2,37% 38,69 40,59 39,77 40,11 40,59 7.895 5.879.237.800
30/11/2015 40,16 39,65 -2,05% 39,65 41,48 40,49 39,65 39,66 2.749 13.677.298.200
27/11/2015 42,46 40,48 -5,33% 40,48 42,47 41,10 40,48 40,50 5.701 4.276.629.400
26/11/2015 43,10 42,76 -0,58% 42,16 43,18 42,52 42,52 42,76 3.009 3.212.250.100
25/11/2015 43,01 43,01 -0,78% 42,24 43,34 42,94 42,91 43,01 9.084 7.065.032.000
24/11/2015 42,64 43,35 +1,03% 41,86 43,51 42,66 43,20 43,35 7.143 4.538.896.200
23/11/2015 43,11 42,91 +0,19% 42,13 43,75 42,75 42,67 42,91 5.741 3.673.416.300
19/11/2015 43,40 42,83 -0,37% 42,64 43,52 43,06 42,83 42,99 3.975 3.006.144.300
18/11/2015 43,47 42,99 -0,19% 42,88 43,70 43,25 42,99 43,32 7.224 4.211.809.300
17/11/2015 42,60 43,07 +2,11% 42,31 43,48 43,13 43,07 43,17 8.766 5.561.468.100
16/11/2015 41,88 42,18 +0,02% 41,77 42,77 42,16 42,17 42,40 8.322 6.250.521.400
13/11/2015 41,24 42,17 +1,54% 40,65 42,41 41,48 41,91 42,17 6.562 4.472.529.200
12/11/2015 41,49 41,53 +0,07% 41,20 42,18 41,65 41,53 41,60 6.074 5.741.703.700
11/11/2015 40,23 41,50 +3,18% 40,16 41,96 41,06 41,50 41,62 4.538 3.914.408.200
10/11/2015 40,98 40,22 -1,88% 39,32 40,98 39,85 40,22 40,23 6.222 4.107.989.300
9/11/2015 41,80 40,99 -2,03% 40,61 42,48 41,08 40,69 41,00 3.707 5.058.145.100
6/11/2015 42,00 41,84 -0,97% 40,39 42,46 41,71 41,84 41,88 6.209 5.716.193.100
5/11/2015 42,09 42,25 +0,36% 41,76 42,75 42,25 42,09 42,29 5.425 6.254.737.300
4/11/2015 41,90 42,10 +2,18% 41,70 42,65 42,15 42,05 42,10 9.821 9.862.264.400
3/11/2015 40,69 41,20 +3,03% 40,26 41,54 41,23 41,01 41,20 1.611 8.024.137.900
30/10/2015 39,71 39,99 +1,24% 39,24 40,24 39,84 39,60 40,00 887 8.141.561.700
29/10/2015 40,55 39,50 -3,40% 39,43 41,21 40,15 39,45 39,50 7.905 6.397.657.200
28/10/2015 41,79 40,89 -2,18% 40,61 43,07 41,87 40,84 40,89 9.895 8.868.744.400
27/10/2015 42,01 41,80 -0,48% 41,74 42,70 42,04 41,78 41,80 6.906 5.672.531.700
26/10/2015 42,09 42,00 -1,04% 41,92 43,25 42,34 41,96 42,01 4.867 3.470.867.800
23/10/2015 43,86 42,44 -2,44% 42,06 44,18 42,92 42,20 42,44 7.012 4.357.317.300
22/10/2015 41,70 43,50 +4,84% 41,35 43,50 42,72 43,45 43,50 8.175 7.385.562.700
21/10/2015 41,72 41,49 -0,50% 41,12 42,06 41,52 41,49 41,68 4.872 3.919.213.500
20/10/2015 40,67 41,70 +2,51% 40,60 42,44 41,57 41,53 41,70 5.892 6.756.709.100
19/10/2015 40,63 40,68 +0,07% 40,11 41,16 40,56 40,50 40,68 4.668 9.029.612.300
16/10/2015 40,70 40,65 +0,74% 40,00 40,99 40,55 40,35 40,65 5.311 3.445.192.500
15/10/2015 39,97 40,35 +0,98% 39,77 40,94 40,31 40,35 40,73 5.944 3.703.059.700
14/10/2015 40,80 39,96 -1,94% 39,91 41,03 40,40 39,96 40,00 9.375 6.952.116.400
13/10/2015 41,21 40,75 -1,40% 40,44 41,98 41,37 40,73 40,97 5.658 3.696.798.500
9/10/2015 42,49 41,33 -2,15% 41,15 42,49 41,66 41,33 41,42 5.288 3.855.953.700
8/10/2015 41,40 42,24 +1,32% 41,06 42,27 41,81 41,97 42,24 9.500 5.768.679.700
7/10/2015 40,95 41,69 +3,63% 40,25 41,69 41,03 41,57 41,69 7.096 5.027.567.800
6/10/2015 39,35 40,23 +2,24% 39,23 40,60 40,07 40,23 40,24 5.596 3.619.382.300
5/10/2015 41,00 39,35 -3,15% 39,04 41,33 39,68 39,35 39,46 6.920 5.522.721.100
2/10/2015 39,66 40,63 +2,42% 39,40 40,78 40,31 40,55 40,75 7.320 5.145.656.300
1/10/2015 39,11 39,67 +1,46% 38,32 39,96 38,99 39,59 39,80 7.096 12.230.544.300
30/9/2015 39,54 39,10 +2,04% 38,08 39,58 38,94 39,10 39,11 514 6.042.444.800
29/9/2015 38,32 38,32 -0,60% 38,10 38,82 38,38 38,32 38,46 5.499 3.382.213.100
28/9/2015 38,53 38,55 -1,15% 38,07 39,22 38,65 38,54 38,73 4.074 2.528.006.000
25/9/2015 40,20 39,00 -1,69% 39,00 40,20 39,41 39,00 39,13 5.316 3.673.801.200
24/9/2015 38,62 39,67 +0,92% 38,11 39,82 38,80 39,35 39,67 8.073 5.067.291.500
23/9/2015 40,21 39,31 -2,48% 39,08 40,69 39,71 39,30 39,56 8.201 5.478.991.800
22/9/2015 38,92 40,31 +1,54% 38,68 40,73 39,59 40,28 40,52 5.962 4.102.033.000
21/9/2015 40,38 39,70 -2,05% 39,70 41,18 40,30 39,70 40,05 3.878 2.676.742.000
18/9/2015 41,25 40,53 -2,53% 40,06 41,44 40,64 40,40 40,53 6.483 5.092.584.800
17/9/2015 41,80 41,58 -1,96% 41,43 42,67 41,96 41,58 41,86 7.751 6.436.146.900
16/9/2015 41,66 42,41 +2,74% 41,12 42,41 41,75 42,14 42,41 9.466 7.379.340.100
15/9/2015 40,58 41,28 +2,30% 39,77 42,08 41,07 41,28 41,47 7.589 5.874.417.000
14/9/2015 39,99 40,35 +1,13% 39,26 40,52 40,02 40,14 40,35 9.365 5.606.110.600
11/9/2015 39,66 39,90 0,00% 39,16 40,23 39,82 39,90 39,95 5.903 3.739.952.700
10/9/2015 38,20 39,90 +2,54% 37,99 39,90 39,10 39,79 39,91 6.117 4.913.567.700
9/9/2015 39,15 38,91 +0,08% 38,54 39,89 39,20 38,91 39,10 8.655 5.383.756.600

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.