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

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

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

Tempo Gráfico: Todos

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

RADL3 - RAIADROGASIL - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
8/9/2015 39,70 38,88 +1,49% 38,26 39,99 38,74 38,56 38,88 9.138 7.419.426.700
4/9/2015 38,60 38,31 -1,74% 38,21 38,98 38,40 38,31 38,63 3.629 29.061.112.900
3/9/2015 38,50 38,99 +1,99% 37,40 39,10 38,50 38,98 38,99 831 8.382.038.100
2/9/2015 39,09 38,23 -2,20% 37,92 39,90 38,53 38,23 38,31 2.067 7.254.562.900
1/9/2015 39,08 39,09 -1,54% 38,52 39,58 39,01 39,08 39,09 6.904 4.315.369.500
31/8/2015 39,80 39,70 -0,50% 38,40 39,80 39,21 39,31 39,70 8.677 8.105.771.800
28/8/2015 39,27 39,90 +1,73% 38,69 39,98 39,31 39,72 39,93 8.405 5.304.846.500
27/8/2015 39,68 39,22 -1,16% 37,88 40,10 38,98 38,68 39,22 901 8.593.838.900
26/8/2015 37,00 39,68 +6,98% 37,00 39,97 38,29 39,68 39,78 8.655 5.833.285.000
25/8/2015 38,85 37,09 -1,85% 36,62 38,85 37,20 36,96 37,09 7.562 5.899.515.800
24/8/2015 37,16 37,79 -2,17% 36,60 38,46 37,71 37,79 37,90 1.178 9.109.540.300
21/8/2015 38,71 38,63 -0,69% 38,14 39,17 38,70 38,63 38,78 6.128 6.058.843.100
20/8/2015 39,07 38,90 0,00% 38,13 39,16 38,78 38,90 39,08 6.395 5.306.073.700
19/8/2015 40,56 38,90 -4,52% 38,59 40,56 39,08 38,85 38,95 6.262 5.508.331.300
18/8/2015 40,81 40,74 -0,22% 40,36 40,92 40,74 40,65 40,74 5.105 3.125.830.000
17/8/2015 40,76 40,83 +1,01% 40,09 41,06 40,56 40,82 40,84 3.486 2.438.562.800
14/8/2015 40,55 40,42 -0,81% 40,05 41,22 40,40 40,40 40,42 5.020 3.093.367.200
13/8/2015 40,80 40,75 0,00% 40,18 41,25 40,70 40,70 40,75 7.474 5.270.318.700
12/8/2015 41,50 40,75 -1,62% 40,45 41,69 40,89 40,57 40,75 5.567 5.552.019.300
11/8/2015 42,40 41,42 -2,22% 41,00 42,40 41,59 41,42 41,75 7.290 4.435.331.200
10/8/2015 41,47 42,36 +2,82% 41,25 42,38 41,78 42,29 42,36 5.818 4.309.551.500
7/8/2015 41,24 41,20 -0,10% 40,36 41,44 41,07 41,17 41,20 5.221 4.172.195.500
6/8/2015 42,18 41,24 -1,93% 40,72 42,28 41,62 40,84 41,24 5.929 4.591.903.800
5/8/2015 41,74 42,05 +0,50% 41,74 42,80 42,20 42,05 42,06 6.250 8.047.319.500
4/8/2015 41,98 41,84 -0,38% 41,20 42,99 42,06 41,84 41,85 8.198 6.603.073.800
3/8/2015 43,33 42,00 -3,47% 41,53 43,33 42,07 41,97 42,00 7.374 5.564.833.600
31/7/2015 42,87 43,51 +1,94% 42,02 43,54 43,10 43,41 43,51 7.951 10.090.337.200
30/7/2015 41,53 42,68 +1,69% 41,06 42,68 41,94 42,60 42,70 8.380 7.238.015.900
29/7/2015 40,52 41,97 +2,47% 39,83 41,97 40,97 41,60 41,97 9.153 7.060.668.000
28/7/2015 41,20 40,96 -0,65% 40,71 41,94 41,10 40,96 41,00 6.014 4.987.435.300
27/7/2015 41,38 41,23 -1,60% 40,34 41,93 41,19 41,23 41,24 4.061 4.112.565.200
24/7/2015 41,97 41,90 +0,60% 40,83 42,24 41,45 41,76 42,06 5.872 6.711.828.000
23/7/2015 43,50 41,65 -4,80% 41,32 44,44 42,10 41,51 41,65 6.819 5.646.987.200
22/7/2015 43,18 43,75 +0,83% 42,95 44,19 43,76 43,75 43,76 7.629 5.729.432.000
21/7/2015 41,60 43,39 +4,30% 41,55 43,43 42,84 43,20 43,39 665 7.721.264.000
20/7/2015 41,95 41,60 -0,60% 41,49 41,98 41,70 41,50 41,60 3.609 2.529.613.800
17/7/2015 42,85 41,85 -2,17% 41,74 43,40 41,95 41,77 41,85 4.463 4.153.530.200
16/7/2015 43,00 42,78 -0,51% 42,33 43,88 42,77 42,51 42,78 5.569 4.735.244.300
15/7/2015 41,96 43,00 +2,63% 41,90 43,30 42,59 42,99 43,00 9.348 8.199.971.200
14/7/2015 42,05 41,90 +0,12% 41,61 42,08 41,91 41,83 41,90 3.173 2.340.117.600
13/7/2015 41,30 41,85 +0,99% 41,30 42,00 41,84 41,70 41,85 5.721 5.673.661.500
10/7/2015 42,34 41,44 -1,52% 41,05 42,55 41,64 41,26 41,44 8.240 6.131.508.700
8/7/2015 44,21 42,08 -4,80% 42,03 44,25 42,92 42,07 42,24 662 9.154.834.500
7/7/2015 42,08 44,20 +3,88% 41,86 44,20 43,40 44,00 44,20 8.773 7.454.302.700
6/7/2015 42,90 42,55 -0,82% 41,63 42,90 42,12 42,55 42,57 6.177 5.630.543.100
3/7/2015 41,98 42,90 +2,75% 41,50 42,97 42,41 42,72 42,90 3.372 2.077.430.600
2/7/2015 40,98 41,75 +2,38% 40,64 41,92 41,50 41,51 41,75 7.425 7.505.016.600
1/7/2015 40,11 40,78 +1,75% 40,11 41,33 40,78 40,75 40,78 7.549 10.191.362.600
30/6/2015 38,01 40,08 +5,47% 37,96 40,55 39,44 40,08 40,10 8.155 9.553.861.400
29/6/2015 39,40 38,00 -4,16% 37,60 39,40 38,11 37,95 38,13 5.239 4.839.436.200
26/6/2015 38,44 39,65 +2,88% 38,44 39,72 39,46 39,41 39,65 6.677 8.366.428.900
25/6/2015 38,85 38,54 -0,70% 38,09 38,93 38,41 38,54 38,68 7.783 6.292.437.600
24/6/2015 39,02 38,81 -0,54% 38,81 39,37 39,07 38,81 39,10 4.312 2.751.167.700
23/6/2015 39,00 39,02 +0,36% 38,66 39,31 38,93 38,87 39,02 4.620 3.448.720.900
22/6/2015 37,54 38,88 +3,57% 37,54 39,48 38,69 38,88 38,90 9.826 7.708.529.100
19/6/2015 37,66 37,54 -0,37% 36,82 37,66 37,19 37,49 37,54 3.560 6.166.096.100
18/6/2015 37,43 37,68 +0,59% 37,10 37,68 37,33 37,33 37,68 6.385 3.843.087.300
17/6/2015 37,36 37,46 -0,11% 37,16 37,62 37,43 37,32 37,46 4.756 2.476.351.100
16/6/2015 37,39 37,50 +0,27% 36,92 37,72 37,39 37,45 37,50 5.140 3.635.337.300
15/6/2015 36,99 37,40 +1,08% 36,98 37,59 37,38 37,24 37,40 6.326 3.452.247.100
12/6/2015 35,60 37,00 +2,35% 35,60 37,10 36,71 36,80 37,00 5.578 3.334.868.800
11/6/2015 36,00 36,15 +0,39% 35,41 36,40 35,95 36,06 36,15 4.124 3.151.329.600
10/6/2015 36,69 36,01 -1,80% 36,00 37,11 36,44 36,01 36,10 4.995 3.163.241.700
9/6/2015 36,71 36,67 +0,47% 36,56 37,40 36,92 36,67 36,85 5.867 5.311.209.300
8/6/2015 36,39 36,50 0,00% 36,12 37,20 36,55 36,40 36,50 5.178 3.744.049.900
5/6/2015 35,87 36,50 +0,52% 35,87 36,79 36,51 36,30 36,50 4.975 3.013.111.500
3/6/2015 36,44 36,31 +0,89% 36,01 37,03 36,50 36,31 36,40 5 6.914.907.600
2/6/2015 36,50 35,99 -0,83% 35,82 36,50 36,14 35,98 35,99 6.009 4.409.345.400
1/6/2015 36,16 36,29 +1,88% 35,71 36,55 36,30 36,22 36,29 7.514 6.401.711.800
29/5/2015 36,52 35,62 -2,46% 35,62 36,75 36,18 35,62 36,11 8.564 6.454.187.600
28/5/2015 36,97 36,52 -0,65% 36,13 36,97 36,50 36,52 36,55 7.849 4.281.350.500
27/5/2015 37,41 36,76 -2,36% 36,20 37,79 36,91 36,42 36,76 5.832 4.458.547.200
26/5/2015 37,65 37,65 -0,97% 37,48 38,05 37,67 37,57 37,75 4.967 2.886.802.600
25/5/2015 37,31 38,02 +1,04% 37,31 38,19 37,92 37,85 38,02 1.343 779.647.700
22/5/2015 37,90 37,63 -0,61% 37,12 38,44 37,66 37,62 37,63 6.411 3.698.821.400
21/5/2015 37,20 37,86 +1,77% 37,00 38,29 37,75 37,86 38,00 178 7.006.927.400
20/5/2015 36,86 37,20 +0,92% 36,11 37,40 36,77 37,18 37,30 9.365 5.834.049.100
19/5/2015 38,28 36,86 -3,00% 36,46 38,28 37,03 36,82 36,86 6.757 6.892.352.000
18/5/2015 38,40 38,00 0,00% 37,70 38,60 38,13 37,98 38,00 6.342 6.632.611.400
15/5/2015 37,15 38,00 +2,70% 37,04 38,25 37,89 37,96 38,00 8.053 5.862.420.600
14/5/2015 36,73 37,00 +1,09% 36,11 37,15 36,67 36,89 37,00 6.426 5.592.380.400
13/5/2015 36,23 36,60 +0,55% 36,23 36,81 36,50 36,60 36,63 5.091 3.128.535.500
12/5/2015 37,28 36,40 -2,36% 36,29 37,28 36,58 36,35 36,40 5.703 3.962.239.500
11/5/2015 36,28 37,28 +2,33% 36,11 37,72 37,03 37,28 37,48 5.634 3.545.956.100
8/5/2015 36,07 36,43 +1,25% 35,76 36,78 36,26 36,43 36,68 6.029 5.113.553.500
7/5/2015 35,49 35,98 +1,78% 35,29 35,98 35,65 35,90 35,98 4.594 3.088.612.900
6/5/2015 34,80 35,35 +2,17% 34,73 35,55 35,10 35,35 35,40 9.628 15.948.700.600
5/5/2015 34,50 34,60 +1,02% 34,49 34,93 34,64 34,58 34,60 4.252 4.754.506.300
4/5/2015 34,21 34,25 +0,15% 33,57 34,73 34,16 34,25 34,30 9.527 5.555.960.100
30/4/2015 33,50 34,20 +5,72% 33,35 35,08 34,27 34,10 34,20 780 11.042.196.400
29/4/2015 32,19 32,35 +0,78% 31,84 32,40 32,18 32,16 32,37 5.189 5.396.351.400
28/4/2015 32,95 32,10 -2,10% 31,72 32,95 32,05 32,10 32,14 5.261 3.036.226.400
27/4/2015 32,62 32,79 +0,71% 31,94 33,22 32,79 32,79 32,82 6.142 3.488.884.700
24/4/2015 32,00 32,56 +2,07% 31,43 32,56 32,04 32,32 32,56 4.672 3.634.206.400
23/4/2015 31,53 31,90 +1,56% 31,40 32,25 31,94 31,72 31,90 4.052 2.467.872.500
22/4/2015 31,45 31,41 -0,13% 31,15 31,77 31,40 31,41 31,56 6.134 3.324.301.800
20/4/2015 31,11 31,45 +0,93% 30,08 31,45 30,73 31,40 31,45 5.882 2.828.921.800
17/4/2015 31,86 31,16 -2,01% 30,66 31,86 31,26 31,01 31,16 5.947 3.765.733.300
16/4/2015 31,97 31,80 -0,31% 31,41 32,39 31,77 31,58 31,80 4.138 2.648.129.400
15/4/2015 32,35 31,90 -1,54% 31,64 32,74 31,95 31,80 31,90 5.908 3.500.675.000
14/4/2015 31,00 32,40 +4,38% 30,79 32,57 32,06 32,33 32,40 8.576 5.047.659.000
13/4/2015 31,00 31,04 +1,14% 30,44 31,22 30,88 30,93 31,04 3.852 3.787.893.000
10/4/2015 31,00 30,69 -0,71% 30,56 31,24 30,84 30,61 30,69 4.574 2.673.036.400
9/4/2015 31,17 30,91 -0,74% 30,61 31,51 31,11 30,85 30,91 3.661 1.980.995.000
8/4/2015 30,36 31,14 +1,60% 30,30 31,96 31,30 31,14 31,33 8.248 4.980.590.600
7/4/2015 30,24 30,65 +0,82% 29,93 30,70 30,31 30,50 30,65 7.517 4.153.151.000
6/4/2015 30,49 30,40 +1,00% 29,92 30,65 30,24 30,06 30,40 4.708 2.293.260.100
2/4/2015 28,60 30,10 +5,28% 28,58 30,38 29,74 30,10 30,13 4.436 2.576.249.000
1/4/2015 28,82 28,59 -0,17% 28,51 29,10 28,83 28,55 28,60 4.888 1.901.688.500
31/3/2015 28,18 28,64 +2,10% 28,06 28,89 28,60 28,50 28,64 4.875 3.319.897.700
30/3/2015 27,40 28,05 +1,63% 27,30 28,33 28,01 28,00 28,05 3.352 1.947.519.200
27/3/2015 27,97 27,60 -0,54% 27,00 28,00 27,52 27,43 27,60 4.144 2.239.507.800
26/3/2015 27,44 27,75 +0,73% 27,13 27,90 27,60 27,74 27,75 6.540 3.846.035.600
25/3/2015 26,74 27,55 +2,80% 26,67 27,80 27,41 27,53 27,56 4.613 2.752.612.600
24/3/2015 26,14 26,80 +2,60% 26,06 26,89 26,48 26,80 26,83 3.618 3.778.108.500
23/3/2015 26,56 26,12 -1,66% 26,06 26,66 26,30 26,08 26,12 2.890 1.966.750.200
20/3/2015 26,55 26,56 +0,68% 26,45 26,98 26,68 26,56 26,73 2.783 2.964.830.800
19/3/2015 25,98 26,38 +1,77% 25,86 26,38 26,12 26,33 26,39 3.527 4.639.779.500
18/3/2015 25,81 25,92 +0,50% 25,68 25,98 25,79 25,82 25,92 5.417 10.168.665.400
17/3/2015 26,00 25,79 -0,81% 25,48 26,13 25,81 25,75 25,79 7.700 4.282.959.600
16/3/2015 26,54 26,00 -2,03% 25,88 26,64 26,14 25,99 26,10 4.469 4.245.015.500
13/3/2015 27,00 26,54 -1,70% 26,26 27,26 26,63 26,54 26,65 3.132 1.694.316.500
12/3/2015 27,40 27,00 0,00% 26,99 27,85 27,41 27,00 27,31 3.353 2.135.855.600
11/3/2015 26,80 27,00 +0,93% 26,66 27,09 26,88 26,78 27,00 2.439 1.358.436.100
10/3/2015 27,22 26,75 -1,69% 26,74 27,34 26,92 26,75 26,85 2.993 1.659.190.000
9/3/2015 27,29 27,21 -0,33% 26,84 27,56 27,20 27,15 27,25 2.525 1.619.345.000
6/3/2015 28,01 27,30 -2,50% 27,23 28,03 27,53 27,30 27,44 1.791 1.209.424.100
5/3/2015 27,96 28,00 +0,54% 27,75 28,26 27,97 27,86 28,00 1.365 1.070.614.300
4/3/2015 27,96 27,85 +0,11% 27,36 28,08 27,76 27,85 28,09 2.190 1.168.459.500
3/3/2015 28,14 27,82 -0,64% 27,82 28,27 28,02 27,82 28,05 2.604 1.701.604.400
2/3/2015 28,50 28,00 -1,75% 27,57 28,61 28,05 27,90 28,00 3.345 3.825.913.900
27/2/2015 28,40 28,50 +0,71% 28,30 29,21 28,69 28,40 28,50 2.551 2.529.945.600
26/2/2015 28,18 28,30 +0,89% 27,96 28,65 28,28 28,20 28,30 3.796 2.276.123.300
25/2/2015 27,61 28,05 +1,63% 27,48 28,25 28,03 27,96 28,05 3.125 1.528.614.400
24/2/2015 27,64 27,60 +0,33% 27,30 27,92 27,55 27,59 27,65 3.514 2.960.381.900
23/2/2015 27,72 27,51 -0,43% 27,43 28,16 27,67 27,51 27,80 2.935 1.562.788.100
20/2/2015 27,94 27,63 +0,07% 27,36 27,98 27,72 27,63 28,00 1.707 1.093.910.500
19/2/2015 27,27 27,61 +1,69% 27,16 27,87 27,58 27,61 27,85 1.642 1.986.911.900
18/2/2015 26,56 27,15 +3,67% 26,23 27,41 26,92 27,08 27,15 1.863 4.310.165.700
13/2/2015 26,29 26,19 +0,73% 25,92 26,60 26,16 26,19 26,31 2.007 2.296.145.200
12/2/2015 26,16 26,00 +0,70% 25,80 26,16 26,00 25,87 26,00 2.188 3.084.599.600
11/2/2015 26,02 25,82 -0,69% 25,79 26,56 26,16 25,82 26,00 2.855 1.776.067.600
10/2/2015 26,20 26,00 -0,88% 25,93 26,82 26,39 26,00 26,14 2.398 2.139.606.600
9/2/2015 25,90 26,23 +1,79% 25,53 26,23 25,83 25,92 26,23 3.392 2.472.064.700
6/2/2015 25,51 25,77 +1,06% 25,30 25,99 25,73 25,65 25,85 1.772 1.144.350.400
5/2/2015 25,39 25,50 +0,39% 25,34 26,00 25,61 25,50 25,81 3.039 1.574.257.300
4/2/2015 26,25 25,40 -3,71% 25,25 26,67 25,68 25,38 25,40 5.431 3.108.051.900
3/2/2015 25,90 26,38 +1,85% 25,80 26,50 26,07 26,20 26,38 3.945 3.490.605.600
2/2/2015 25,82 25,90 +0,19% 25,60 25,99 25,86 25,71 25,90 2.123 1.681.366.700
30/1/2015 25,98 25,85 -0,39% 25,39 26,10 25,83 25,71 25,98 2.959 3.186.874.900
29/1/2015 25,87 25,95 +0,19% 25,70 26,09 25,90 25,82 25,95 3.085 1.946.042.700
28/1/2015 25,70 25,90 +0,78% 25,45 26,15 25,93 25,83 25,90 1.771 1.185.396.200
27/1/2015 25,86 25,70 -1,19% 25,10 25,98 25,54 25,43 25,70 3.173 1.825.834.100
26/1/2015 25,61 26,01 +0,12% 25,61 26,30 26,00 26,01 26,15 1.982 1.081.158.500
23/1/2015 25,83 25,98 +1,09% 25,43 25,98 25,75 25,85 25,98 2.846 1.574.718.900
22/1/2015 26,40 25,70 -2,10% 25,65 26,54 25,98 25,70 25,85 2.423 2.800.267.000
21/1/2015 26,62 26,25 -1,06% 26,11 26,90 26,65 26,25 26,29 2.801 2.788.256.800
20/1/2015 26,30 26,53 +1,61% 26,18 26,70 26,50 26,20 26,57 2.023 1.028.330.100
19/1/2015 26,67 26,11 -2,14% 26,10 27,00 26,76 26,11 26,38 1.376 2.705.830.900
16/1/2015 26,11 26,68 +2,62% 25,97 26,94 26,52 26,68 26,80 2.872 1.867.008.500
15/1/2015 26,15 26,00 -0,57% 25,97 26,50 26,14 25,97 26,20 2.845 1.975.524.600
14/1/2015 26,28 26,15 -0,49% 26,08 27,24 26,62 26,15 26,36 2.921 2.037.348.300
13/1/2015 26,44 26,28 -0,08% 26,01 26,74 26,30 26,28 26,29 3.490 4.294.579.700
12/1/2015 25,63 26,30 +2,53% 25,43 26,35 26,16 26,25 26,30 1.853 1.860.989.400
9/1/2015 26,00 25,65 -1,35% 25,50 26,15 25,73 25,57 25,65 1.968 995.846.000
8/1/2015 25,88 26,00 +0,78% 25,72 26,14 25,93 26,00 26,02 2.093 1.152.166.300
7/1/2015 25,32 25,80 +2,63% 25,30 26,10 25,80 25,80 25,85 2.457 2.142.409.300
6/1/2015 24,72 25,14 +1,70% 24,72 25,87 25,37 25,14 25,27 4.721 2.747.435.900
5/1/2015 25,01 24,72 -1,12% 24,56 25,34 24,80 24,72 25,00 2.544 2.291.319.200
2/1/2015 25,10 25,00 -1,38% 24,19 25,37 25,01 24,56 25,05 3.477 2.736.196.200
30/12/2014 25,50 25,35 0,00% 25,35 25,88 25,59 25,35 25,43 3.657 2.624.723.000
29/12/2014 24,58 25,35 +3,22% 23,89 25,49 25,01 25,10 25,35 2.770 1.895.904.900
26/12/2014 23,97 24,56 +3,06% 23,96 24,64 24,43 24,40 24,56 1.677 1.200.338.200
23/12/2014 24,27 23,83 -1,33% 23,83 24,60 24,17 23,83 24,12 1.943 1.691.440.000
22/12/2014 23,78 24,15 +1,00% 23,76 24,24 23,95 24,01 24,15 3.187 1.866.402.500
19/12/2014 23,18 23,91 +3,87% 23,10 23,95 23,76 23,68 23,91 3.250 1.764.180.500
18/12/2014 23,16 23,02 -0,43% 23,00 23,96 23,41 22,96 23,20 4.335 2.200.173.600
17/12/2014 23,38 23,12 -0,56% 23,11 23,78 23,47 23,12 23,55 4.147 2.974.548.700
16/12/2014 23,84 23,25 -3,13% 23,19 24,04 23,54 23,25 23,50 5.943 4.436.522.000
15/12/2014 24,04 24,00 +0,13% 23,91 24,42 24,14 23,97 24,00 5.399 2.866.777.700
12/12/2014 23,79 23,97 +1,01% 23,64 24,52 23,97 23,93 23,97 6.014 3.527.329.400
11/12/2014 23,44 23,73 +1,32% 23,44 24,26 23,91 23,73 24,00 2.726 1.662.245.700
10/12/2014 24,02 23,42 -1,93% 22,98 24,02 23,55 23,42 23,50 2.576 2.853.414.700
9/12/2014 24,12 23,88 -1,12% 23,34 24,19 23,79 23,75 23,88 3.438 1.717.985.500
8/12/2014 24,31 24,15 -1,75% 24,14 24,84 24,43 24,15 24,44 2.017 1.606.432.300
5/12/2014 24,96 24,58 -0,93% 24,30 25,11 24,63 24,58 24,75 1.079 727.072.900
4/12/2014 25,18 24,81 -0,76% 24,56 25,20 24,91 24,80 25,12 2.400 1.160.816.100
3/12/2014 24,77 25,00 +1,13% 24,71 25,14 24,95 24,80 25,00 2.031 1.021.412.100
2/12/2014 24,00 24,72 +1,94% 24,00 25,59 24,93 24,72 24,95 4.393 2.293.709.200
1/12/2014 24,57 24,25 -0,61% 24,04 24,84 24,44 24,18 24,27 4.836 2.531.055.100
28/11/2014 24,49 24,40 +0,41% 24,40 25,31 24,73 24,35 24,40 2.365 1.500.179.800
27/11/2014 24,47 24,30 -0,82% 24,30 25,10 24,66 24,25 24,66 2.181 916.115.300
26/11/2014 24,46 24,50 +0,57% 24,30 24,76 24,48 24,44 24,50 1.507 1.445.483.400
25/11/2014 24,85 24,36 -1,62% 24,06 25,23 24,46 24,36 24,45 3.214 2.441.836.800
24/11/2014 24,33 24,76 +1,06% 24,33 24,95 24,78 24,69 24,76 3.776 2.154.741.700
21/11/2014 24,49 24,50 +1,91% 23,46 24,76 24,38 24,37 24,50 5.889 3.820.663.100
19/11/2014 24,26 24,04 -0,66% 23,94 24,75 24,24 24,04 24,22 3.143 2.387.255.600
18/11/2014 23,70 24,20 +2,11% 23,65 24,20 23,92 23,94 24,20 3.305 1.675.614.200
17/11/2014 23,75 23,70 0,00% 23,52 24,16 23,84 23,70 23,72 2.973 1.496.305.200
14/11/2014 24,73 23,70 -4,86% 23,32 24,85 23,71 23,69 23,72 6.726 4.285.315.500
13/11/2014 24,87 24,91 +0,73% 24,66 25,20 24,90 24,73 24,91 3.336 2.125.816.000
12/11/2014 25,10 24,73 +0,12% 24,61 25,10 25,06 24,61 24,73 1.972 10.880.990.000
11/11/2014 24,82 24,70 -1,20% 24,65 25,26 24,91 24,70 24,75 2.984 4.809.688.100
10/11/2014 24,54 25,00 -0,20% 24,51 25,38 25,07 25,00 25,02 3.719 4.066.290.500
7/11/2014 23,53 25,05 +8,87% 23,52 25,25 24,45 25,05 25,07 4.704 4.161.377.900
6/11/2014 23,29 23,01 -0,69% 23,01 23,70 23,38 23,01 23,08 4.703 3.393.053.600
5/11/2014 22,65 23,17 +2,30% 22,47 23,24 23,11 22,87 23,17 3.125 2.870.350.000
4/11/2014 22,94 22,65 -0,61% 22,27 23,10 22,64 22,65 22,70 2.758 2.008.588.800
3/11/2014 22,50 22,79 +1,33% 22,40 22,88 22,65 22,50 22,79 3.770 2.291.399.000
31/10/2014 22,30 22,49 +0,85% 22,26 23,04 22,65 22,49 22,64 2.216 2.756.695.100
30/10/2014 22,04 22,30 +2,34% 21,87 22,65 22,30 22,06 22,32 4.011 2.105.026.500
29/10/2014 21,62 21,79 +0,18% 21,61 22,23 21,98 21,79 22,00 2.487 1.661.392.200
28/10/2014 22,00 21,75 -1,14% 21,75 22,59 22,10 21,51 21,75 3.331 2.858.322.800
27/10/2014 20,98 22,00 +1,38% 20,02 22,60 21,63 21,91 22,00 6.770 3.979.786.800
24/10/2014 21,15 21,70 +2,07% 21,15 22,44 21,81 21,63 21,70 3.168 1.813.213.400
23/10/2014 21,92 21,26 -3,58% 21,26 22,18 21,70 21,26 21,36 4.719 4.131.872.700
22/10/2014 22,61 22,05 -2,22% 21,90 22,88 22,32 22,05 22,14 1.959 2.526.830.900
21/10/2014 22,49 22,55 -0,44% 22,00 22,89 22,53 22,50 22,55 3.701 2.900.623.100
20/10/2014 22,50 22,65 +0,67% 22,50 22,91 22,68 22,57 22,65 3.393 2.046.826.000
17/10/2014 22,65 22,50 0,00% 22,47 23,00 22,72 22,44 22,50 3.311 2.349.676.600
16/10/2014 21,75 22,50 +1,81% 21,75 22,78 22,56 22,50 22,57 3.138 4.445.622.600
15/10/2014 21,75 22,10 +1,61% 21,62 22,22 22,01 22,10 22,12 4.644 2.329.736.700
14/10/2014 21,37 21,75 +1,16% 21,37 22,02 21,81 21,73 21,75 1.829 991.377.500
13/10/2014 21,46 21,50 +1,32% 21,44 21,99 21,61 21,49 21,50 2.380 1.465.483.700
10/10/2014 21,52 21,22 -2,66% 21,22 21,80 21,46 21,22 21,50 3.222 1.834.747.300
9/10/2014 21,81 21,80 +0,93% 21,51 22,22 21,90 21,80 21,85 2.784 1.355.363.200
8/10/2014 21,54 21,60 +0,98% 21,30 21,84 21,58 21,60 21,66 1.782 1.035.349.200
7/10/2014 21,55 21,39 -0,05% 21,20 21,70 21,36 21,34 21,39 1.836 982.836.100
6/10/2014 21,55 21,40 +1,28% 21,30 22,39 21,73 21,40 21,46 5.062 3.575.555.700
3/10/2014 20,51 21,13 +2,57% 20,51 21,19 20,93 21,07 21,13 1.856 1.926.738.100
2/10/2014 20,92 20,60 -1,44% 20,38 21,01 20,63 20,60 20,67 2.719 1.218.143.900
1/10/2014 21,02 20,90 -0,19% 20,78 21,15 20,96 20,90 20,98 2.471 3.387.428.700
30/9/2014 21,60 20,94 -3,28% 20,94 21,82 21,37 20,94 21,29 4.208 2.788.638.500
29/9/2014 21,56 21,65 -1,05% 21,13 21,88 21,63 21,63 21,65 3.339 2.471.912.400
26/9/2014 21,94 21,88 +0,14% 21,61 22,15 21,90 21,88 21,91 1.403 1.631.124.800
25/9/2014 21,68 21,85 +0,78% 21,38 22,00 21,82 21,85 21,86 3.415 2.715.492.000
24/9/2014 20,75 21,68 +4,43% 20,53 21,74 21,38 21,68 21,73 3.830 2.140.931.100
23/9/2014 20,41 20,76 +1,42% 20,36 20,91 20,62 20,75 20,76 2.234 2.185.946.400
22/9/2014 20,59 20,47 -0,10% 20,33 20,78 20,48 20,38 20,47 2.527 1.128.836.500
19/9/2014 20,70 20,49 -1,01% 20,49 20,79 20,59 20,49 20,62 2.197 1.189.620.100
18/9/2014 20,71 20,70 -0,29% 20,68 20,99 20,77 20,70 20,76 1.864 898.397.900
17/9/2014 20,41 20,76 +1,47% 20,41 21,04 20,79 20,60 20,76 1.468 663.689.100
16/9/2014 20,55 20,46 -0,82% 20,46 21,18 20,74 20,46 20,53 2.526 1.453.228.000
15/9/2014 20,44 20,63 +0,19% 20,42 21,16 20,69 20,63 20,93 1.783 1.037.607.600
12/9/2014 21,35 20,59 -3,15% 20,59 21,39 20,90 20,59 20,74 4.235 2.353.120.100
11/9/2014 21,29 21,26 -0,37% 21,09 21,60 21,34 21,17 21,26 1.859 586.251.100
10/9/2014 20,81 21,34 +1,38% 20,81 21,47 21,18 21,14 21,34 3.047 1.444.289.100
9/9/2014 21,42 21,05 -2,00% 20,96 21,69 21,16 21,05 21,10 3.134 1.434.037.700
8/9/2014 21,58 21,48 +0,99% 21,32 21,97 21,64 21,41 21,48 5.213 2.165.280.900
5/9/2014 21,29 21,27 -0,09% 21,19 21,85 21,41 21,26 21,29 2.989 1.274.620.000
4/9/2014 21,11 21,29 +0,85% 21,05 21,83 21,40 21,09 21,29 4.127 1.829.019.000
3/9/2014 20,85 21,11 +0,96% 20,62 21,63 21,09 21,11 21,20 4.116 1.644.262.600
2/9/2014 20,84 20,91 -0,33% 20,70 21,51 21,10 20,91 20,92 5.531 2.443.042.100
1/9/2014 21,89 20,98 -3,76% 20,91 21,91 21,19 20,97 21,00 4.360 2.440.830.600
29/8/2014 22,55 21,80 -3,02% 21,80 22,60 22,15 21,80 21,85 4.430 3.410.378.800
28/8/2014 22,90 22,48 -2,47% 22,43 23,22 22,77 22,48 22,55 3.910 2.151.167.600
27/8/2014 22,57 23,05 +2,90% 22,50 23,05 22,85 23,01 23,05 4.986 4.427.846.000
26/8/2014 22,38 22,40 +0,90% 22,19 22,74 22,56 22,39 22,41 3.080 1.640.345.000
25/8/2014 22,38 22,20 +0,23% 22,09 22,59 22,36 22,19 22,40 3.471 1.857.116.000
22/8/2014 22,46 22,15 +0,64% 21,94 22,48 22,14 22,08 22,15 1.908 999.850.200
21/8/2014 22,00 22,01 +0,05% 21,91 22,41 22,13 22,01 22,20 2.422 1.850.581.300
20/8/2014 21,70 22,00 +1,62% 21,53 22,48 22,21 21,99 22,00 3.305 2.110.752.000
19/8/2014 21,60 21,65 +0,23% 21,53 21,79 21,61 21,65 21,70 2.061 2.066.004.000
18/8/2014 21,31 21,60 +1,36% 21,22 21,69 21,41 21,60 21,68 3.231 8.829.505.300
15/8/2014 21,41 21,31 -0,33% 21,11 21,55 21,34 21,31 21,49 2.595 1.384.203.800
14/8/2014 21,79 21,38 -2,15% 21,25 21,79 21,53 21,38 21,40 3.158 2.027.194.300
13/8/2014 21,16 21,85 +2,49% 21,11 21,85 21,60 21,75 21,85 3.810 11.879.947.000
12/8/2014 20,66 21,32 +3,09% 20,48 21,32 21,05 21,32 21,33 2.560 1.624.402.000
11/8/2014 20,38 20,68 +2,83% 20,27 20,82 20,57 20,68 20,69 4.270 2.185.529.300
8/8/2014 20,15 20,11 -0,20% 19,89 20,50 20,13 20,11 20,19 2.938 1.512.670.600
7/8/2014 20,00 20,15 +0,95% 19,60 20,21 19,86 20,05 20,15 1.283 1.340.668.900
6/8/2014 20,31 19,96 -2,44% 19,96 20,50 20,11 19,95 20,18 2.335 1.069.783.800
5/8/2014 19,91 20,46 +2,76% 19,91 21,13 20,47 20,46 20,47 4.680 3.673.459.500
4/8/2014 19,25 19,91 +4,24% 19,15 19,98 19,73 19,89 19,93 1.950 1.025.576.200
1/8/2014 19,09 19,10 +0,69% 18,87 19,36 19,08 19,00 19,10 1.252 501.578.700
31/7/2014 19,22 18,97 -1,09% 18,85 19,33 18,98 18,97 19,01 1.733 800.436.100
30/7/2014 19,21 19,18 -0,62% 19,04 19,36 19,22 19,18 19,28 2.431 1.078.294.800
29/7/2014 19,23 19,30 +0,36% 18,97 19,37 19,20 19,24 19,30 1.182 472.975.500
28/7/2014 19,58 19,23 -1,13% 19,04 19,74 19,35 19,23 19,29 1.811 548.027.400
25/7/2014 19,48 19,45 +0,15% 19,30 19,75 19,47 19,42 19,45 947 421.081.100
24/7/2014 19,45 19,42 -0,46% 19,42 19,81 19,55 19,42 19,48 1.353 1.447.683.300
23/7/2014 19,40 19,51 +0,21% 19,27 19,77 19,52 19,47 19,54 1.841 2.329.519.700
22/7/2014 19,03 19,47 +2,47% 18,91 19,59 19,17 19,40 19,47 1.519 1.475.301.300
21/7/2014 18,55 19,00 +2,32% 18,46 19,10 18,85 18,98 19,00 2.367 1.508.079.100
18/7/2014 18,21 18,57 +2,71% 18,21 18,57 18,48 18,50 18,57 1.972 1.625.356.200
17/7/2014 18,52 18,08 -2,01% 18,08 18,52 18,18 18,08 18,15 1.693 1.173.035.900
16/7/2014 18,66 18,45 -0,81% 18,30 18,84 18,45 18,45 18,57 2.589 1.282.392.600
15/7/2014 18,94 18,60 -1,22% 18,57 18,94 18,70 18,57 18,61 1.525 697.227.200
14/7/2014 18,53 18,83 +1,73% 18,53 19,00 18,86 18,74 18,83 4.241 1.392.034.900
11/7/2014 18,65 18,51 -0,75% 18,51 18,92 18,71 18,51 18,59 1.714 627.014.500
10/7/2014 19,00 18,65 -1,84% 18,55 19,00 18,70 18,64 18,65 2.963 1.023.117.700
8/7/2014 18,73 19,00 +1,82% 18,67 19,00 18,94 18,99 19,03 972 536.081.000
7/7/2014 18,99 18,66 -1,79% 18,52 18,99 18,67 18,66 18,72 2.203 615.999.400
4/7/2014 19,13 19,00 0,00% 18,80 19,13 18,93 18,88 19,00 477 175.674.800
3/7/2014 18,50 19,00 +2,70% 18,36 19,12 18,65 18,98 19,10 2.474 1.411.284.400
2/7/2014 18,48 18,50 -1,02% 18,30 18,75 18,50 18,50 18,51 2.674 859.207.600
1/7/2014 18,36 18,69 +2,47% 18,28 18,69 18,54 18,60 18,69 1.760 667.385.000
30/6/2014 18,29 18,24 +0,11% 18,19 18,60 18,33 18,24 18,29 3.010 991.340.700
27/6/2014 18,42 18,22 -1,09% 18,22 18,55 18,36 18,22 18,40 1.349 556.038.100
26/6/2014 18,75 18,42 -0,91% 18,35 18,90 18,66 18,40 18,42 3.308 1.110.060.600
25/6/2014 18,98 18,59 -1,64% 18,47 18,98 18,68 18,59 18,68 2.112 750.654.700
24/6/2014 18,44 18,90 +2,49% 18,31 19,00 18,74 18,87 18,90 2.415 710.994.700
23/6/2014 18,88 18,44 -2,33% 18,37 18,91 18,52 18,44 18,56 1.548 499.379.300
20/6/2014 19,20 18,88 -1,67% 18,74 19,36 19,12 18,88 18,90 2.576 1.744.525.000
18/6/2014 19,38 19,20 -0,93% 19,02 19,42 19,24 19,20 19,22 3.703 1.559.745.600
17/6/2014 19,25 19,38 -0,10% 19,11 19,68 19,63 19,35 19,39 1.430 4.575.025.300
16/6/2014 18,80 19,40 +2,05% 18,79 19,40 19,24 19,38 19,40 2.542 1.457.335.400
13/6/2014 18,40 19,01 +2,09% 18,40 19,39 19,09 19,01 19,09 4.761 1.551.102.000
11/6/2014 19,15 18,62 -2,77% 18,53 19,19 18,70 18,62 18,63 3.053 1.278.294.400
10/6/2014 18,90 19,15 +1,48% 18,71 19,20 18,94 19,10 19,15 2.127 1.555.213.400
9/6/2014 18,66 18,87 +1,02% 18,64 19,15 18,90 18,87 18,94 1.688 737.971.100
6/6/2014 18,64 18,68 +2,08% 18,56 19,23 18,93 18,68 18,74 2.942 1.585.430.600
5/6/2014 18,05 18,30 +1,27% 18,05 18,53 18,30 18,29 18,30 4.138 1.839.111.700
4/6/2014 18,41 18,07 -1,53% 17,95 18,49 18,14 18,07 18,08 4.498 1.805.912.800
3/6/2014 18,42 18,35 -0,49% 18,17 18,62 18,36 18,29 18,35 3.490 2.855.684.900
2/6/2014 19,27 18,44 -2,95% 18,44 19,27 18,89 18,44 18,47 3.420 4.914.200.100
30/5/2014 19,00 19,00 0,00% 18,93 19,33 19,15 19,00 19,06 3.428 2.433.801.800
29/5/2014 19,06 19,00 0,00% 18,80 19,13 18,99 18,98 19,00 1.775 1.339.855.900
28/5/2014 19,07 19,00 +0,26% 19,00 19,19 19,08 19,00 19,10 2.034 1.219.560.800
27/5/2014 19,28 18,95 -0,79% 18,81 19,28 18,98 18,95 18,99 1.710 652.195.800
26/5/2014 19,08 19,10 +0,32% 18,92 19,40 19,12 19,09 19,16 616 432.678.500
23/5/2014 18,90 19,04 +0,74% 18,74 19,18 18,92 19,04 19,06 2.614 1.083.275.600
22/5/2014 18,85 18,90 -0,74% 18,80 19,22 19,00 18,86 18,90 2.507 1.301.943.300
21/5/2014 19,00 19,04 +0,79% 18,74 19,10 18,90 19,00 19,04 1.890 985.679.100
20/5/2014 19,18 18,89 -2,28% 18,74 19,48 19,09 18,89 18,95 2.455 1.798.262.100
19/5/2014 19,49 19,33 -0,31% 19,13 19,49 19,27 19,25 19,33 2.097 1.224.778.300
16/5/2014 19,13 19,39 +0,52% 19,13 19,49 19,35 19,38 19,39 2.962 1.059.864.800
15/5/2014 19,31 19,29 -0,31% 19,05 19,37 19,18 19,24 19,29 2.069 1.109.766.200
14/5/2014 18,81 19,35 +3,26% 18,77 19,35 19,12 19,25 19,35 3.609 2.774.586.800
13/5/2014 18,80 18,74 -0,37% 18,64 19,19 18,95 18,74 18,82 3.311 1.315.595.900
12/5/2014 18,37 18,81 +2,23% 18,24 19,00 18,80 18,75 18,85 2.518 801.340.200
9/5/2014 19,70 18,40 -3,36% 18,32 19,70 18,80 18,40 18,46 2.856 1.366.112.400
8/5/2014 18,85 19,04 +1,01% 18,85 19,28 19,09 19,04 19,10 3.187 933.540.200
7/5/2014 19,00 18,85 -0,79% 18,74 19,29 18,97 18,85 18,89 3.180 1.159.935.100
6/5/2014 19,10 19,00 -1,09% 18,93 19,18 19,04 18,98 19,04 4.147 1.432.817.000
5/5/2014 18,81 19,21 +2,07% 18,81 19,39 19,05 19,14 19,21 2.452 779.161.900
2/5/2014 19,09 18,82 -0,95% 18,82 19,57 19,15 18,82 18,98 4.586 2.940.398.300
30/4/2014 18,73 19,00 0,00% 18,73 19,12 19,00 18,97 19,03 3.693 2.520.338.900
29/4/2014 18,48 19,00 +4,00% 18,30 19,03 18,85 18,97 19,00 4.877 3.009.528.400
28/4/2014 18,51 18,27 -0,38% 18,20 18,65 18,46 18,27 18,33 3.112 1.287.213.200
25/4/2014 18,12 18,34 +1,05% 17,86 18,74 18,27 18,25 18,34 4.238 1.350.719.800
24/4/2014 18,70 18,15 -2,00% 18,05 18,70 18,22 18,15 18,16 2.854 953.799.200
23/4/2014 19,00 18,52 -2,11% 18,13 19,17 18,47 18,48 18,52 5.193 1.524.028.900
22/4/2014 18,37 18,92 +2,99% 18,37 19,38 19,02 18,92 18,93 5.343 2.899.857.500
17/4/2014 18,15 18,37 +0,05% 18,09 18,55 18,30 18,33 18,37 3.043 1.041.059.900
16/4/2014 17,92 18,36 +0,93% 17,92 18,67 18,40 18,36 18,45 5.310 1.618.175.200
15/4/2014 18,67 18,19 -2,20% 18,00 18,73 18,19 18,19 18,25 6.164 1.833.754.600
14/4/2014 18,85 18,60 -2,05% 18,59 19,06 18,79 18,59 18,60 4.042 2.178.758.600
11/4/2014 18,91 18,99 -1,25% 18,91 19,35 19,08 18,99 19,02 4.796 2.433.316.100
10/4/2014 19,49 19,23 -1,28% 18,95 19,55 19,24 19,09 19,23 3.805 2.210.756.700
9/4/2014 19,60 19,48 -0,10% 19,20 19,67 19,37 19,40 19,48 4.591 2.961.253.200
8/4/2014 19,78 19,50 -1,37% 19,39 19,93 19,62 19,43 19,50 5.837 2.638.230.200
7/4/2014 20,00 19,77 -0,65% 19,73 20,16 19,89 19,75 19,77 5.653 3.014.698.100
4/4/2014 19,52 19,90 +2,05% 19,52 20,12 19,86 19,88 19,90 6.328 4.229.421.700
3/4/2014 19,15 19,50 +1,83% 19,05 19,59 19,43 19,46 19,50 3.205 2.389.738.800
2/4/2014 19,17 19,15 -1,08% 19,03 19,54 19,39 19,14 19,18 5.358 3.069.667.400
1/4/2014 19,59 19,36 -1,38% 19,29 19,59 19,41 19,36 19,38 7.691 8.679.095.200
31/3/2014 19,00 19,63 +3,15% 19,00 19,78 19,48 19,63 19,66 6.351 4.129.977.700
28/3/2014 18,45 19,03 +2,31% 18,41 19,08 18,93 19,03 19,04 4.176 3.684.689.500
27/3/2014 18,30 18,60 +1,64% 18,30 18,76 18,57 18,56 18,60 6.344 2.580.583.800
26/3/2014 18,00 18,30 +0,83% 17,99 18,45 18,21 18,30 18,39 3.201 3.913.207.400
25/3/2014 18,09 18,15 +0,17% 17,92 18,20 18,11 18,15 18,16 3.644 1.164.433.100
24/3/2014 18,09 18,12 +1,06% 17,92 18,19 18,06 18,12 18,14 3.048 2.247.881.000
21/3/2014 17,81 17,93 -0,39% 17,72 18,00 17,92 17,92 17,93 4.337 2.561.460.800
20/3/2014 17,49 18,00 +2,97% 17,18 18,09 17,67 18,00 18,03 8.288 4.930.526.100
19/3/2014 16,98 17,48 +3,01% 16,92 17,82 17,39 17,48 17,50 3.789 5.935.681.200
18/3/2014 16,45 16,97 +3,48% 16,41 16,97 16,73 16,96 16,98 8.168 4.021.422.400
17/3/2014 16,24 16,40 +2,50% 16,06 16,50 16,29 16,40 16,45 3.194 1.186.314.200
14/3/2014 16,00 16,00 +0,31% 15,86 16,33 16,07 15,97 16,00 3.134 1.746.991.400
13/3/2014 16,29 15,95 -1,54% 15,85 16,39 15,98 15,95 15,98 5.410 2.208.821.800
12/3/2014 16,69 16,20 -3,57% 16,12 16,69 16,38 16,17 16,20 5.611 3.623.996.700
11/3/2014 16,67 16,80 +1,63% 16,38 16,80 16,57 16,75 16,80 3.446 1.755.604.000
10/3/2014 16,65 16,53 -0,36% 16,42 16,72 16,52 16,47 16,53 4.478 2.215.748.700
7/3/2014 16,39 16,59 +0,55% 16,35 16,66 16,55 16,56 16,59 2.249 3.699.895.200
6/3/2014 16,47 16,50 0,00% 16,38 16,62 16,52 16,48 16,50 3.912 1.667.286.200
5/3/2014 16,52 16,50 -0,18% 16,34 16,69 16,53 16,49 16,50 2.449 1.347.691.600
28/2/2014 16,60 16,53 -0,96% 16,50 16,80 16,63 16,53 16,65 4.847 2.053.969.100
27/2/2014 16,28 16,69 +2,08% 16,28 16,74 16,51 16,55 16,69 4.005 2.189.356.500
26/2/2014 15,96 16,35 +2,44% 15,96 16,66 16,25 16,30 16,35 4.430 3.902.517.000
25/2/2014 15,90 15,96 +0,76% 15,76 16,12 15,96 15,89 15,96 6.145 2.505.579.000
24/2/2014 14,93 15,84 +5,95% 14,93 16,09 15,67 15,84 15,85 6.362 4.408.431.600
21/2/2014 14,35 14,95 +4,55% 14,35 15,04 14,94 14,95 15,01 2.594 8.592.315.800
20/2/2014 14,16 14,30 -0,35% 14,10 14,36 14,29 14,30 14,35 3.618 9.180.737.800
19/2/2014 14,05 14,35 +2,06% 14,01 14,38 14,27 14,24 14,35 5.742 3.961.578.900
18/2/2014 14,21 14,06 -1,06% 14,06 14,32 14,09 14,06 14,10 2.449 834.828.200
17/2/2014 14,13 14,21 +1,07% 14,06 14,28 14,17 14,15 14,21 896 251.457.500
14/2/2014 14,15 14,06 -0,92% 14,03 14,41 14,21 14,06 14,13 1.336 568.303.200
13/2/2014 14,36 14,19 -0,42% 14,11 14,38 14,19 14,19 14,35 2.260 2.147.821.000
12/2/2014 14,37 14,25 +0,21% 14,13 14,37 14,27 14,18 14,25 1.899 1.223.882.400
11/2/2014 14,18 14,22 -0,21% 14,10 14,38 14,29 14,22 14,28 3.372 4.738.232.800
10/2/2014 14,41 14,25 -1,04% 14,16 14,51 14,24 14,21 14,27 3.296 1.281.987.500
7/2/2014 14,73 14,40 -0,69% 14,25 14,73 14,43 14,31 14,48 4.697 1.954.640.000
6/2/2014 14,30 14,50 +2,11% 14,25 14,56 14,44 14,50 14,55 2.865 4.338.259.700
5/2/2014 14,48 14,20 -1,05% 14,04 14,56 14,25 14,20 14,21 2.756 1.228.711.300
4/2/2014 14,08 14,35 +2,14% 14,06 14,57 14,30 14,35 14,38 2.206 2.310.839.800
3/2/2014 14,51 14,05 -3,30% 14,01 14,52 14,25 14,05 14,13 3.052 4.466.504.100
31/1/2014 14,47 14,53 -1,16% 14,47 14,92 14,78 14,53 14,64 2.557 3.279.851.000
30/1/2014 14,33 14,70 +2,15% 14,19 15,00 14,75 14,70 14,72 3.261 2.330.350.700
29/1/2014 14,75 14,39 -2,70% 14,30 14,86 14,65 14,30 14,39 2.471 1.973.619.700
28/1/2014 14,50 14,79 +2,85% 14,27 14,98 14,65 14,79 14,91 2.828 1.956.740.200
27/1/2014 14,05 14,38 +2,35% 14,05 14,49 14,33 14,38 14,40 3.318 2.906.230.000
24/1/2014 13,73 14,05 +2,48% 13,71 14,09 14,00 14,05 14,06 6.266 4.628.724.300
23/1/2014 14,33 13,71 -3,86% 13,71 14,40 14,10 13,70 13,71 2.443 1.807.719.000
22/1/2014 14,15 14,26 +1,13% 14,03 14,62 14,28 14,26 14,32 3.098 1.694.070.400
21/1/2014 14,63 14,10 -2,56% 14,06 14,68 14,22 14,10 14,12 1.845 1.123.638.000
20/1/2014 14,37 14,47 +1,47% 14,32 14,73 14,58 14,47 14,58 859 304.512.600
17/1/2014 14,43 14,26 -0,77% 14,20 14,53 14,31 14,26 14,29 2.204 901.843.100
16/1/2014 14,73 14,37 -2,31% 14,37 14,93 14,56 14,37 14,50 2.524 1.461.066.400
15/1/2014 14,89 14,71 -0,27% 14,66 15,04 14,83 14,70 14,76 2.748 992.297.400
14/1/2014 14,48 14,75 +3,15% 14,48 14,98 14,75 14,64 14,75 4.111 1.741.388.000
13/1/2014 14,87 14,30 -3,64% 14,30 15,07 14,49 14,30 14,39 1.937 1.086.920.000
10/1/2014 14,74 14,84 +0,95% 14,61 15,30 14,98 14,84 14,89 2.501 735.873.500
9/1/2014 15,22 14,70 -3,61% 14,60 15,33 14,81 14,66 14,70 2.170 725.113.000
8/1/2014 15,30 15,25 0,00% 15,06 15,42 15,24 15,21 15,25 1.673 1.664.351.600
7/1/2014 15,06 15,25 +0,53% 15,06 15,54 15,33 15,25 15,31 2.871 1.252.489.300
6/1/2014 14,95 15,17 +1,61% 14,76 15,17 15,00 14,89 15,17 1.284 433.959.300
3/1/2014 15,20 14,93 -1,45% 14,93 15,27 15,05 14,93 14,97 2.707 741.508.300
2/1/2014 14,78 15,15 +2,50% 14,67 15,19 15,03 15,15 15,16 2.341 1.112.328.300
30/12/2013 15,00 14,78 -1,34% 14,68 15,09 14,87 14,69 14,78 1.005 1.658.277.900
27/12/2013 14,84 14,98 +0,94% 14,84 15,18 15,03 14,98 15,00 1.350 1.048.285.400
26/12/2013 15,39 14,84 -3,64% 14,84 15,48 15,25 14,84 14,98 1.011 686.153.900
23/12/2013 15,42 15,40 -0,65% 15,24 15,81 15,43 15,40 15,44 3.956 1.336.000.800
20/12/2013 15,06 15,50 +2,85% 14,75 15,64 15,19 15,50 15,51 3.088 1.950.323.700
19/12/2013 14,60 15,07 +3,29% 14,60 15,07 14,81 14,86 15,07 2.342 924.906.700
18/12/2013 14,75 14,59 -0,55% 14,57 14,86 14,73 14,59 14,72 3.637 1.790.483.200
17/12/2013 15,14 14,67 -2,52% 14,61 15,60 14,96 14,67 14,75 3.351 1.896.814.300
16/12/2013 15,21 15,05 -0,99% 15,05 15,37 15,15 15,05 15,09 1.635 638.782.900
13/12/2013 15,70 15,20 -2,56% 15,20 15,81 15,36 15,20 15,30 1.781 1.067.972.900
12/12/2013 16,52 15,60 -4,47% 15,48 16,52 15,75 15,59 15,60 4.304 3.549.160.600
11/12/2013 16,19 16,33 +0,06% 16,15 16,51 16,36 16,20 16,33 2.700 1.243.346.500
10/12/2013 16,09 16,32 +1,37% 16,09 16,38 16,26 16,25 16,32 1.695 872.565.800
9/12/2013 16,40 16,10 -1,77% 16,01 16,43 16,22 16,06 16,10 1.547 2.160.136.600
6/12/2013 16,56 16,39 -1,27% 16,31 16,58 16,41 16,33 16,39 1.168 536.093.700
5/12/2013 16,37 16,60 +1,84% 16,18 16,77 16,61 16,60 16,64 4.615 1.579.427.000
4/12/2013 16,41 16,30 +0,18% 16,17 16,49 16,29 16,30 16,34 1.415 1.383.184.000
3/12/2013 16,56 16,27 -1,39% 16,27 16,56 16,39 16,27 16,30 2.919 1.240.930.700
2/12/2013 16,86 16,50 -2,37% 16,31 16,99 16,47 16,45 16,55 2.522 1.359.950.300
29/11/2013 17,00 16,90 -0,06% 16,75 17,09 16,94 16,88 16,90 1.934 755.946.000
28/11/2013 17,20 16,91 -1,11% 16,91 17,25 17,08 16,91 17,00 1.386 855.642.200
27/11/2013 16,78 17,10 +2,58% 16,58 17,10 16,86 17,02 17,10 5.811 1.605.386.900
26/11/2013 16,48 16,67 +1,52% 16,31 16,67 16,54 16,62 16,67 5.055 2.421.816.200
25/11/2013 16,43 16,42 -0,55% 16,35 16,71 16,50 16,42 16,52 3.739 1.307.417.900
22/11/2013 16,27 16,51 +1,85% 16,12 16,72 16,49 16,51 16,52 3.409 1.135.928.400
21/11/2013 16,52 16,21 -2,70% 16,01 16,59 16,28 16,21 16,28 4.868 1.849.073.400
19/11/2013 16,46 16,66 +0,60% 16,31 16,97 16,63 16,52 16,66 5.282 2.521.851.700
18/11/2013 16,07 16,56 +3,50% 16,04 16,69 16,31 16,53 16,56 3.570 2.871.177.100
14/11/2013 16,14 16,00 -0,31% 15,90 16,15 16,02 15,99 16,00 4.023 3.973.581.500
13/11/2013 15,98 16,05 +0,31% 15,98 16,23 16,09 16,05 16,08 4.221 2.461.237.900
12/11/2013 16,20 16,00 -1,17% 16,00 16,41 16,20 16,00 16,10 3.987 6.444.976.300
11/11/2013 16,35 16,19 -0,98% 16,06 16,45 16,22 16,10 16,19 1.995 1.041.185.000
8/11/2013 16,40 16,35 -0,30% 15,95 16,57 16,28 16,35 16,40 4.249 2.167.641.600
7/11/2013 16,85 16,40 -2,96% 16,36 17,16 16,63 16,40 16,45 2.207 1.247.806.100
6/11/2013 17,01 16,90 -0,59% 16,72 17,12 16,86 16,75 16,92 2.786 985.255.200
5/11/2013 17,04 17,00 -0,82% 16,75 17,15 16,92 17,00 17,03 4.006 1.963.164.400
4/11/2013 16,60 17,14 +3,44% 16,51 17,42 17,07 17,14 17,17 3.611 1.815.236.800
1/11/2013 16,50 16,57 +1,16% 16,37 16,60 16,51 16,50 16,57 2.274 2.079.749.900
31/10/2013 16,81 16,38 -2,21% 16,36 16,81 16,50 16,38 16,40 3.424 1.445.178.400
30/10/2013 16,99 16,75 -1,18% 16,65 17,00 16,77 16,70 16,75 3.206 3.018.658.400
29/10/2013 17,21 16,95 -1,45% 16,91 17,29 16,97 16,95 17,00 1.191 970.414.700
28/10/2013 16,85 17,20 +2,02% 16,85 17,20 17,06 17,15 17,20 1.854 873.819.000
25/10/2013 16,88 16,86 -0,82% 16,71 17,09 16,93 16,86 16,92 1.470 440.494.200
24/10/2013 16,77 17,00 +1,80% 16,39 17,00 16,79 16,84 17,00 3.348 1.364.214.900
23/10/2013 17,54 16,70 -4,13% 16,70 17,54 17,01 16,68 16,70 4.337 3.053.453.800
22/10/2013 17,31 17,42 -0,06% 17,31 17,75 17,60 17,42 17,43 2.458 1.032.030.200
21/10/2013 17,21 17,43 +1,40% 17,20 17,56 17,46 17,43 17,49 2.379 857.286.400
18/10/2013 17,06 17,19 +0,53% 17,04 17,43 17,20 17,10 17,19 2.661 1.089.076.400
17/10/2013 17,14 17,10 +0,29% 17,05 17,30 17,15 17,10 17,19 2.354 838.887.300
16/10/2013 17,30 17,05 -0,58% 17,03 17,40 17,16 17,05 17,07 3.906 2.623.160.000
15/10/2013 17,76 17,15 -3,11% 17,01 17,76 17,25 17,15 17,20 5.632 2.953.508.700
14/10/2013 17,95 17,70 -1,39% 17,66 17,99 17,76 17,70 17,75 1.476 485.339.400
11/10/2013 17,84 17,95 +0,56% 17,65 17,95 17,87 17,88 17,95 1.609 664.302.000
10/10/2013 17,40 17,85 +3,24% 17,21 17,85 17,52 17,68 17,85 3.162 1.658.771.500
9/10/2013 17,60 17,29 -1,20% 17,25 17,69 17,41 17,29 17,41 2.360 1.102.818.900
8/10/2013 17,79 17,50 -1,13% 17,20 17,82 17,44 17,50 17,51 1.670 821.129.100
7/10/2013 17,97 17,70 -0,84% 17,57 18,00 17,74 17,70 17,84 2.098 803.752.700
4/10/2013 17,68 17,85 +1,42% 17,47 17,87 17,52 17,68 17,85 2.290 4.076.981.400
3/10/2013 17,84 17,60 -0,90% 17,41 17,85 17,61 17,47 17,60 1.977 1.456.434.600
2/10/2013 18,16 17,76 -1,33% 17,71 18,16 17,91 17,76 17,99 2.250 1.232.788.200
1/10/2013 18,22 18,00 -1,80% 17,54 18,25 17,91 17,98 18,00 3.487 1.622.566.600
30/9/2013 18,60 18,33 -2,34% 18,00 18,66 18,39 18,28 18,33 4.704 2.105.132.500
27/9/2013 18,40 18,77 +2,34% 18,22 18,77 18,54 18,60 18,77 4.240 3.065.324.900
26/9/2013 18,00 18,34 +1,89% 18,00 18,50 18,34 18,34 18,41 2.843 1.962.436.000
25/9/2013 17,93 18,00 +0,39% 17,91 18,22 18,03 18,00 18,10 2.868 2.127.455.200
24/9/2013 17,78 17,93 +0,73% 17,46 17,98 17,83 17,93 17,95 3.455 2.398.141.600
23/9/2013 17,76 17,80 +1,14% 17,66 17,97 17,88 17,77 17,80 2.723 1.627.559.400
20/9/2013 17,49 17,60 +0,86% 17,49 17,89 17,72 17,60 17,71 2.421 2.211.027.800
19/9/2013 17,66 17,45 -1,69% 17,33 18,05 17,68 17,44 17,45 4.444 3.371.033.200
18/9/2013 17,12 17,75 +4,41% 17,00 17,88 17,42 17,75 17,77 2.706 1.709.317.800
17/9/2013 17,39 17,00 -1,73% 17,00 17,45 17,10 17,00 17,05 3.722 3.147.090.800
16/9/2013 17,06 17,30 +1,70% 16,98 17,32 17,17 17,21 17,30 4.353 1.670.667.100
13/9/2013 17,04 17,01 0,00% 17,01 17,37 17,20 17,01 17,04 3.051 1.788.339.200
12/9/2013 17,12 17,01 -0,58% 17,01 17,52 17,19 17,01 17,12 3.441 1.418.835.900
11/9/2013 17,34 17,11 -1,38% 16,95 17,37 17,21 17,11 17,12 4.030 2.850.143.200
10/9/2013 17,80 17,35 -4,14% 17,10 17,80 17,39 17,26 17,35 9.850 6.276.173.600
9/9/2013 17,89 18,10 +2,09% 17,68 18,30 18,11 18,09 18,10 5.109 3.258.247.300
6/9/2013 17,86 17,73 -0,39% 17,65 17,97 17,84 17,73 17,82 4.188 2.386.792.000
5/9/2013 17,50 17,80 +0,56% 17,25 17,80 17,50 17,72 17,80 4.080 2.633.747.900
4/9/2013 17,20 17,70 +4,42% 17,04 17,75 17,44 17,70 17,74 9.882 7.418.188.500
3/9/2013 17,20 16,95 -0,18% 16,73 17,26 16,94 16,95 17,05 4.283 2.128.375.900
2/9/2013 16,91 16,98 +0,59% 16,80 17,20 16,99 16,98 17,10 2.391 2.263.916.500
30/8/2013 16,75 16,88 +0,18% 16,49 16,99 16,80 16,72 16,89 2.861 2.201.805.000
29/8/2013 16,35 16,85 +2,74% 16,35 16,94 16,82 16,84 16,85 3.548 2.563.896.200
28/8/2013 16,34 16,40 +0,99% 16,09 16,55 16,37 16,40 16,46 3.638 7.556.962.200
27/8/2013 16,97 16,24 -4,81% 16,10 17,00 16,41 16,24 16,25 4.732 5.186.456.200
26/8/2013 17,23 17,06 -0,81% 16,93 17,37 17,13 17,02 17,06 3.121 2.064.575.700
23/8/2013 17,27 17,20 0,00% 16,97 17,44 17,18 17,12 17,23 3.631 4.229.087.200
22/8/2013 17,43 17,20 -0,58% 17,00 17,62 17,24 17,06 17,20 3.500 1.800.419.800
21/8/2013 17,40 17,30 -1,70% 17,26 17,69 17,40 17,30 17,39 2.987 2.088.102.900
20/8/2013 17,52 17,60 -0,68% 17,50 17,90 17,70 17,53 17,60 2.418 2.148.032.600
19/8/2013 17,87 17,72 -1,01% 17,59 18,03 17,85 17,72 17,80 3.838 2.901.391.000
16/8/2013 18,12 17,90 -0,78% 17,81 18,17 18,00 17,88 17,93 4.447 2.501.568.200
15/8/2013 18,42 18,04 -2,49% 18,04 18,42 18,15 18,04 18,09 6.375 4.602.005.900
14/8/2013 18,67 18,50 -1,60% 18,45 19,00 18,66 18,47 18,50 4.455 2.904.640.700
13/8/2013 18,94 18,80 +0,27% 18,65 19,12 18,80 18,80 18,84 3.449 2.036.842.000
12/8/2013 18,94 18,75 -0,27% 18,65 19,17 18,82 18,75 18,81 7.702 3.532.072.100
9/8/2013 19,54 18,80 -3,84% 18,80 19,54 19,06 18,75 18,87 4.804 4.966.049.700
8/8/2013 19,90 19,55 0,00% 19,50 19,95 19,72 19,55 19,58 2.191 1.618.587.000
7/8/2013 19,50 19,55 -1,01% 19,50 20,00 19,79 19,55 19,78 2.533 3.305.398.100
6/8/2013 19,50 19,75 +1,80% 19,21 19,82 19,65 19,69 19,79 2.930 1.484.637.100
5/8/2013 19,30 19,40 +0,52% 19,28 19,84 19,58 19,40 19,63 3.849 1.786.379.100
2/8/2013 19,39 19,30 -0,52% 19,20 19,56 19,40 19,30 19,48 2.431 1.343.685.700
1/8/2013 19,31 19,40 +0,52% 18,94 19,59 19,10 19,40 19,48 3.444 2.407.430.900
31/7/2013 19,13 19,30 +0,31% 19,13 19,75 19,45 19,26 19,33 3.749 1.926.249.700
30/7/2013 19,29 19,24 -0,26% 19,03 19,47 19,25 19,20 19,24 2.358 2.606.766.500
29/7/2013 19,34 19,29 -0,10% 19,08 19,70 19,33 19,29 19,50 2.308 1.335.096.300
26/7/2013 19,27 19,31 +0,21% 19,09 19,85 19,39 19,31 19,50 2.400 1.521.682.800
25/7/2013 18,96 19,27 +1,31% 18,84 19,52 19,17 19,19 19,27 5.540 3.063.473.600
24/7/2013 19,05 19,02 -0,42% 18,85 19,29 19,06 18,96 19,02 2.690 1.174.665.600
23/7/2013 19,05 19,10 +0,37% 18,83 19,59 19,17 18,93 19,10 2.737 2.018.656.300
22/7/2013 18,84 19,03 +1,76% 18,78 19,44 19,17 19,03 19,12 4.103 4.064.644.700
19/7/2013 19,68 18,70 -4,59% 18,51 19,68 18,94 18,69 18,73 4.506 6.182.476.400
18/7/2013 20,16 19,60 -3,21% 19,60 20,52 19,91 19,59 19,60 2.499 3.020.949.600
17/7/2013 20,59 20,25 -2,17% 20,20 20,76 20,42 20,22 20,25 2.868 1.255.728.000
16/7/2013 20,70 20,70 0,00% 20,33 20,89 20,68 20,68 20,70 1.937 1.084.997.900
15/7/2013 20,23 20,70 +2,37% 20,23 20,80 20,48 20,62 20,70 1.366 1.411.520.600
12/7/2013 20,32 20,22 -0,64% 20,05 20,67 20,29 20,22 20,26 2.094 1.870.951.000
11/7/2013 20,60 20,35 -0,25% 20,22 21,19 20,40 20,35 20,38 5.271 5.338.087.700
10/7/2013 20,28 20,40 +0,99% 20,28 20,94 20,54 20,40 20,47 1.923 977.723.100
8/7/2013 20,75 20,20 -2,13% 20,20 20,87 20,53 20,20 20,42 2.208 1.138.869.800
5/7/2013 20,61 20,64 -1,71% 20,60 21,00 20,73 20,64 20,65 2.713 1.424.982.400
4/7/2013 20,70 21,00 +2,44% 20,68 21,17 21,00 21,00 21,10 1.717 3.136.874.000
3/7/2013 20,56 20,50 -0,73% 20,46 20,99 20,70 20,46 20,50 2.761 1.381.577.000
2/7/2013 21,77 20,65 -3,05% 20,40 21,77 20,86 20,65 20,80 4.289 2.002.378.300
1/7/2013 21,65 21,30 -1,62% 21,14 21,77 21,33 21,30 21,44 4.845 3.101.627.800
28/6/2013 21,75 21,65 -0,73% 21,35 22,07 21,62 21,60 21,65 5.181 3.266.272.700
27/6/2013 21,65 21,81 +0,74% 21,56 22,20 21,92 21,81 21,84 2.903 1.465.811.400
26/6/2013 21,70 21,65 +2,46% 21,47 21,94 21,71 21,61 21,65 3.377 2.201.851.200
25/6/2013 20,49 21,13 +4,60% 20,21 21,85 21,13 21,13 21,20 5.362 2.736.781.100
24/6/2013 19,69 20,20 +0,65% 19,59 20,34 20,01 20,13 20,20 4.305 1.773.863.400
21/6/2013 20,41 20,07 -1,62% 19,93 20,65 20,19 20,02 20,25 4.085 2.098.144.600
20/6/2013 20,65 20,40 -1,97% 20,01 20,79 20,34 20,40 20,50 4.132 2.388.470.000
19/6/2013 21,80 20,81 -3,43% 20,81 21,97 21,24 20,81 20,87 2.906 1.569.842.000
18/6/2013 21,07 21,55 +2,08% 21,07 21,89 21,56 21,51 21,55 3.309 2.683.363.500
17/6/2013 21,42 21,11 +0,14% 21,11 21,99 21,51 21,11 21,12 4.495 2.476.099.200
14/6/2013 21,60 21,08 -1,59% 21,05 21,64 21,28 21,08 21,10 3.130 1.586.013.600
13/6/2013 21,85 21,42 -3,08% 21,22 22,32 21,74 21,42 21,50 5.800 5.309.940.500
12/6/2013 22,82 22,10 -3,28% 22,10 23,24 22,55 22,07 22,10 3.695 2.878.542.700
11/6/2013 23,10 22,85 -1,25% 22,85 23,49 23,00 22,81 22,88 4.067 3.583.610.100
10/6/2013 23,30 23,14 -0,26% 22,95 23,54 23,27 23,13 23,14 3.555 1.694.392.400
7/6/2013 23,30 23,20 +0,09% 23,07 24,08 23,52 23,20 23,35 3.625 2.522.866.300
6/6/2013 23,15 23,18 +0,22% 23,06 23,66 23,33 23,18 23,26 2.767 1.507.063.300
5/6/2013 23,77 23,13 -2,53% 23,09 24,07 23,48 23,13 23,15 2.988 1.748.127.600
4/6/2013 22,91 23,73 +1,98% 22,91 24,30 23,83 23,73 23,75 4.415 2.969.184.700
3/6/2013 22,70 23,27 +1,26% 22,33 23,74 23,22 23,27 23,30 5.167 3.588.830.200
31/5/2013 23,06 22,98 -0,82% 22,26 23,32 22,80 22,91 22,98 5.393 4.888.450.100
29/5/2013 23,40 23,17 -0,94% 23,17 23,71 23,40 23,17 23,20 2.581 1.660.240.600
28/5/2013 23,37 23,39 +1,26% 23,29 23,72 23,52 23,39 23,46 3.244 1.665.856.500
27/5/2013 23,65 23,10 -1,70% 23,10 23,65 23,28 23,10 23,25 1.789 1.095.490.900
24/5/2013 24,07 23,50 -1,96% 23,25 24,07 23,51 23,50 23,54 2.750 2.344.694.100
23/5/2013 23,99 23,97 -1,20% 23,90 24,59 24,17 23,97 24,00 3.336 2.431.197.300
22/5/2013 23,89 24,26 +1,89% 23,81 24,34 24,09 24,10 24,27 4.434 4.301.965.200
21/5/2013 23,44 23,81 +1,10% 23,43 24,12 23,91 23,81 24,00 5.290 2.984.479.200
20/5/2013 23,85 23,55 +0,21% 23,42 23,85 23,62 23,55 23,60 2.187 960.924.700
17/5/2013 23,56 23,50 0,00% 23,14 23,95 23,59 23,50 23,61 2.551 1.568.587.100
16/5/2013 23,06 23,50 +2,13% 23,06 23,95 23,62 23,50 23,62 4.089 2.411.127.700
15/5/2013 22,75 23,01 +2,04% 22,60 23,31 23,05 23,01 23,15 2.603 1.448.732.800
14/5/2013 22,60 22,55 -0,88% 22,55 23,05 22,86 22,55 22,81 1.761 2.958.737.200
13/5/2013 22,63 22,75 +2,02% 22,44 23,09 22,81 22,75 22,76 2.780 1.666.049.700
10/5/2013 22,54 22,30 -0,89% 22,10 23,21 22,80 22,29 22,30 4.302 3.081.237.100
9/5/2013 22,54 22,50 -0,88% 22,45 22,89 22,69 22,50 22,61 2.357 1.022.994.200
8/5/2013 22,29 22,70 +2,02% 22,21 22,87 22,69 22,61 22,70 2.914 1.293.190.100
7/5/2013 22,29 22,25 +0,91% 22,11 22,60 22,38 22,25 22,34 1.564 978.491.500
6/5/2013 21,80 22,05 +0,46% 21,80 22,45 22,19 22,00 22,05 1.916 1.496.639.500
3/5/2013 21,75 21,95 +0,92% 21,75 22,43 22,19 21,95 22,00 2.956 1.969.066.400
2/5/2013 21,35 21,75 +0,93% 21,35 21,96 21,71 21,75 21,82 3.482 1.675.874.600
30/4/2013 21,73 21,55 -0,19% 21,47 21,87 21,66 21,55 21,57 6.697 5.028.905.800
29/4/2013 22,37 21,59 -2,31% 21,59 22,37 22,00 21,59 21,96 4.165 1.814.614.400
26/4/2013 22,15 22,10 -0,32% 21,83 22,54 22,14 22,01 22,10 2.187 1.229.126.500
25/4/2013 22,25 22,17 +0,32% 22,10 22,44 22,24 22,17 22,29 2.902 2.059.677.700
24/4/2013 21,97 22,10 -0,23% 21,81 22,48 22,19 22,08 22,10 2.703 2.109.986.800
23/4/2013 21,52 22,15 +1,89% 21,52 22,42 22,17 22,15 22,18 3.332 1.552.638.600
22/4/2013 21,59 21,74 +2,16% 21,32 21,88 21,60 21,71 21,74 3.392 1.723.491.600
19/4/2013 21,53 21,28 -0,33% 21,25 21,68 21,34 21,28 21,37 2.873 1.281.468.600
18/4/2013 21,61 21,35 -1,11% 21,33 21,78 21,52 21,32 21,35 2.355 1.349.492.000
17/4/2013 21,95 21,59 -1,01% 21,24 21,95 21,64 21,55 21,59 3.932 2.060.441.200
16/4/2013 21,75 21,81 -0,86% 21,00 22,19 21,90 21,80 21,81 3.063 1.510.278.300
15/4/2013 21,98 22,00 0,00% 21,95 22,32 22,05 22,00 22,01 2.365 1.610.854.300
12/4/2013 22,49 22,00 -0,86% 22,00 22,49 22,14 22,00 22,19 2.409 1.124.320.400
11/4/2013 22,90 22,19 -1,81% 22,16 23,06 22,34 22,15 22,19 2.796 3.031.614.800
10/4/2013 22,97 22,60 -1,53% 22,60 23,30 23,14 22,56 22,60 2.905 3.738.976.400
9/4/2013 21,85 22,95 +4,32% 21,85 22,97 22,68 22,82 22,95 2.509 1.884.263.500
8/4/2013 22,00 22,00 +0,64% 21,75 22,25 21,97 22,00 22,10 1.398 2.900.292.300
5/4/2013 21,76 21,86 -0,18% 21,50 22,15 21,76 21,86 22,04 2.369 1.569.782.600
4/4/2013 22,20 21,90 -0,23% 21,72 22,20 22,02 21,90 21,97 1.944 1.431.532.800
3/4/2013 21,91 21,95 -0,23% 21,81 22,70 22,22 21,95 22,00 2.730 2.199.633.800
2/4/2013 22,15 22,00 -1,08% 21,77 22,46 22,06 22,00 22,10 2.688 2.219.348.900
1/4/2013 21,69 22,24 +3,20% 21,55 22,82 22,28 22,24 22,30 3.002 3.338.799.400
28/3/2013 21,00 21,55 +1,17% 20,76 21,66 21,32 21,50 21,56 3.876 2.906.879.600
27/3/2013 21,18 21,30 +1,43% 21,05 21,70 21,44 21,30 21,37 1.568 1.860.889.400
26/3/2013 21,39 21,00 -0,94% 21,00 21,48 21,26 20,91 21,00 1.714 975.311.000
25/3/2013 21,00 21,20 +0,95% 20,74 21,58 21,33 21,20 21,32 3.791 2.897.522.600
22/3/2013 21,80 21,00 -3,05% 20,98 21,80 21,35 20,98 21,00 4.491 3.004.372.900
21/3/2013 22,79 21,66 -4,16% 21,66 22,86 21,96 21,62 21,66 3.019 1.723.231.700
20/3/2013 22,76 22,60 -1,74% 22,60 23,14 22,87 22,59 22,60 2.888 2.502.012.400
19/3/2013 23,14 23,00 +1,10% 22,80 23,31 23,09 23,00 23,05 2.455 2.470.598.500
18/3/2013 23,38 22,75 -2,57% 22,71 23,41 22,91 22,71 22,75 1.755 1.012.644.100
15/3/2013 23,72 23,35 -1,56% 23,24 23,95 23,50 23,34 23,35 3.598 4.549.722.700
14/3/2013 23,36 23,72 +0,72% 23,36 24,10 23,89 23,72 23,89 4.685 2.098.989.500
13/3/2013 23,30 23,55 +1,33% 23,29 23,96 23,67 23,50 23,55 3.036 2.029.742.400
12/3/2013 23,60 23,24 -0,90% 23,20 23,80 23,57 23,22 23,24 2.529 1.631.921.500
11/3/2013 22,79 23,45 +1,96% 22,79 23,67 23,42 23,45 23,48 2.960 2.307.587.300
8/3/2013 22,50 23,00 +1,68% 22,50 23,05 22,95 23,00 23,04 2.751 4.768.772.400
7/3/2013 22,85 22,62 +0,53% 22,40 22,86 22,49 22,50 22,62 2.628 1.486.870.200
6/3/2013 22,36 22,50 +0,90% 22,25 22,90 22,48 22,50 22,60 2.490 2.221.835.200
5/3/2013 22,49 22,30 +0,36% 22,23 22,80 22,54 22,30 22,40 3.119 2.283.885.100
4/3/2013 22,76 22,22 -3,39% 22,15 23,04 22,30 22,22 22,35 3.041 3.441.506.700
1/3/2013 22,82 23,00 +0,79% 22,40 23,00 22,91 22,94 23,00 2.345 2.099.897.300
28/2/2013 22,55 22,82 +0,31% 22,51 23,00 22,81 22,82 22,85 3.868 3.553.729.600
27/2/2013 22,89 22,75 -1,09% 22,55 23,00 22,71 22,75 22,82 2.752 1.525.678.600
26/2/2013 22,31 23,00 +2,00% 22,16 23,14 22,86 23,00 23,10 4.319 4.489.570.500
25/2/2013 22,34 22,55 +1,58% 22,00 22,78 22,43 22,55 22,61 1.926 2.021.643.600
22/2/2013 21,76 22,20 +3,26% 21,52 22,20 22,01 22,13 22,20 2.318 1.447.956.200
21/2/2013 21,27 21,50 -0,09% 21,01 21,59 21,31 21,28 21,50 2.171 1.626.802.100
20/2/2013 21,77 21,52 +0,05% 21,45 21,92 21,65 21,52 21,72 3.168 1.874.322.900
19/2/2013 22,16 21,51 -1,51% 21,41 22,16 21,72 21,50 21,51 1.686 1.331.063.600
18/2/2013 22,23 21,84 -2,59% 21,84 22,40 22,11 21,84 22,11 1.883 929.148.700
15/2/2013 22,00 22,42 +1,91% 22,00 22,42 22,21 22,30 22,43 1.972 1.242.522.000
14/2/2013 21,84 22,00 +0,69% 21,84 22,13 21,98 22,00 22,02 3.742 2.584.822.000
13/2/2013 22,51 21,85 -1,97% 21,80 22,51 22,08 21,85 21,96 3.714 1.867.637.000
8/2/2013 22,50 22,29 -0,49% 22,25 22,77 22,49 22,28 22,29 2.914 2.007.369.900
7/2/2013 22,44 22,40 0,00% 22,14 23,07 22,57 22,38 22,40 3.392 5.009.764.200
6/2/2013 22,68 22,40 -0,71% 21,45 22,82 22,32 22,40 22,41 3.340 4.533.286.100
5/2/2013 22,57 22,56 +0,27% 22,39 22,85 22,56 22,52 22,56 3.212 2.277.122.600
4/2/2013 22,69 22,50 -0,92% 22,22 22,87 22,44 22,31 22,50 2.640 1.868.866.400
1/2/2013 22,10 22,71 +2,07% 21,95 23,01 22,55 22,71 22,76 3.750 2.922.586.200
31/1/2013 22,30 22,25 +0,45% 22,04 22,40 22,24 22,12 22,25 3.705 1.784.004.000
30/1/2013 22,09 22,15 +0,96% 21,90 22,32 22,05 22,00 22,15 5.371 3.611.559.700
29/1/2013 22,77 21,94 -3,77% 21,94 22,79 22,39 21,92 21,95 3.035 1.938.790.900
28/1/2013 23,15 22,80 -0,44% 22,73 23,15 22,84 22,80 22,82 2.264 2.672.350.300
24/1/2013 23,28 22,90 -1,25% 22,78 23,30 23,07 22,90 22,95 3.415 5.014.797.300
23/1/2013 23,05 23,19 -0,04% 23,03 23,30 23,18 23,10 23,19 1.883 4.061.621.200
22/1/2013 23,18 23,20 +0,35% 22,99 23,20 23,07 23,12 23,20 2.383 2.647.209.000
21/1/2013 23,12 23,12 -0,34% 22,99 23,20 23,06 23,10 23,12 1.135 1.333.122.900
18/1/2013 23,06 23,20 +0,61% 23,01 23,27 23,10 23,15 23,20 3.636 3.475.539.100
17/1/2013 23,52 23,06 -2,70% 23,00 23,71 23,22 23,06 23,19 3.640 7.467.375.100
16/1/2013 23,65 23,70 -0,21% 23,40 23,75 23,57 23,60 23,70 2.776 2.107.945.500
15/1/2013 23,44 23,75 +1,32% 23,34 23,75 23,63 23,72 23,75 3.159 1.979.089.500
14/1/2013 23,11 23,44 +1,03% 23,09 23,50 23,34 23,32 23,44 2.754 1.773.478.400
11/1/2013 22,98 23,20 +0,87% 22,98 23,20 23,13 23,20 23,21 2.192 991.726.500
10/1/2013 23,26 23,00 -0,65% 23,00 23,27 23,09 23,00 23,05 1.972 1.210.860.700
9/1/2013 22,95 23,15 +0,65% 22,88 23,27 23,13 23,11 23,15 3.475 2.519.326.700
8/1/2013 23,00 23,00 0,00% 22,70 23,11 22,77 22,88 23,00 2.136 7.340.237.300
7/1/2013 23,10 23,00 -0,43% 22,91 23,12 22,99 23,00 23,05 3.404 5.104.236.800
4/1/2013 23,40 23,10 -1,28% 22,90 23,60 23,05 22,97 23,10 3.737 2.363.352.100
3/1/2013 23,45 23,40 -0,43% 23,07 23,76 23,34 23,35 23,40 2.803 1.734.159.100
2/1/2013 23,59 23,50 0,00% 23,00 24,00 23,66 23,35 23,62 3.173 1.629.134.000
28/12/2012 23,19 23,07 -0,56% 23,00 23,48 23,26 23,07 23,10 1.527 930.418.100
27/12/2012 22,90 23,20 +0,87% 22,90 23,55 23,28 23,06 23,20 2.558 1.378.361.500
26/12/2012 23,25 23,00 -0,22% 22,92 23,34 23,10 22,99 23,05 1.529 792.887.200
21/12/2012 22,90 23,05 -0,22% 22,87 23,31 23,04 23,01 23,05 2.298 1.428.580.200
20/12/2012 23,25 23,10 -0,65% 23,00 23,48 23,29 23,07 23,10 1.580 1.708.079.500
19/12/2012 23,35 23,25 +0,65% 22,98 23,35 23,15 23,05 23,25 1.351 1.001.247.000
18/12/2012 23,10 23,10 +0,43% 22,81 23,26 23,03 23,00 23,10 1.454 937.694.200
17/12/2012 22,82 23,00 0,00% 22,81 23,50 23,26 23,00 23,15 1.972 1.400.638.600
14/12/2012 23,18 23,00 -1,58% 22,94 23,31 23,03 23,00 23,10 3.418 1.511.583.900
13/12/2012 23,00 23,37 +2,05% 22,85 23,37 23,17 23,00 23,37 2.343 1.672.978.200
12/12/2012 23,04 22,90 -0,61% 22,83 23,21 22,96 22,90 22,91 2.017 2.155.375.400
11/12/2012 22,70 23,04 +1,50% 22,70 23,06 22,94 22,93 23,04 3.627 3.262.788.100
10/12/2012 22,25 22,70 +2,62% 22,07 22,94 22,68 22,50 22,70 3.972 4.190.761.400
7/12/2012 22,30 22,12 -0,81% 22,00 22,30 22,13 22,12 22,15 1.406 2.081.502.100
6/12/2012 22,05 22,30 +1,13% 22,05 22,41 22,22 22,26 22,30 3.926 3.498.651.500
5/12/2012 21,50 22,05 +3,28% 21,25 22,15 21,83 22,05 22,08 5.270 7.526.088.400
4/12/2012 20,95 21,35 +1,91% 20,88 21,70 21,11 21,23 21,35 4.163 6.014.503.000
3/12/2012 21,05 20,95 -0,24% 20,77 21,28 21,00 20,83 20,95 2.324 2.494.311.300
30/11/2012 21,69 21,00 -1,41% 20,91 21,70 21,15 20,97 21,00 4.412 3.322.821.400
29/11/2012 21,69 21,30 -0,28% 21,17 21,69 21,30 21,20 21,30 4.623 2.673.404.300
28/11/2012 21,63 21,36 -1,93% 21,10 21,80 21,42 21,36 21,73 4.762 2.915.758.800
27/11/2012 21,66 21,78 +0,65% 21,55 22,04 21,72 21,63 21,78 1.737 1.050.546.200
26/11/2012 22,16 21,64 -1,68% 21,46 22,16 21,80 21,62 21,64 2.159 3.311.583.900
23/11/2012 22,45 22,01 -0,86% 21,90 22,49 22,20 22,01 22,20 1.617 1.334.862.300
22/11/2012 22,42 22,20 -2,42% 22,08 22,67 22,20 22,20 22,25 1.258 1.233.469.500
21/11/2012 22,86 22,75 +0,71% 22,15 22,95 22,57 22,50 22,75 3.970 1.752.539.800
19/11/2012 22,41 22,59 -0,70% 22,30 22,71 22,55 22,50 22,59 1.381 585.867.400
16/11/2012 21,76 22,75 +3,64% 21,61 22,90 22,42 22,70 22,83 3.550 2.381.974.300
14/11/2012 21,30 21,95 +3,05% 20,30 22,05 21,35 21,75 21,95 5.249 3.044.679.800
13/11/2012 21,95 21,30 -3,18% 21,25 22,25 21,73 21,29 21,40 1.374 1.093.809.400
12/11/2012 22,25 22,00 -1,12% 21,99 22,37 22,05 22,00 22,06 1.039 587.195.100
9/11/2012 22,50 22,25 -0,85% 21,90 22,50 22,06 22,25 22,32 1.895 1.302.097.500
8/11/2012 21,98 22,44 +1,54% 21,94 22,44 22,21 22,44 22,45 1.588 1.613.813.800
7/11/2012 22,25 22,10 -0,36% 21,94 22,43 22,03 22,03 22,11 2.290 2.849.564.900
6/11/2012 22,84 22,18 -2,72% 22,05 22,84 22,27 22,17 22,18 3.642 2.052.886.600
5/11/2012 23,16 22,80 -1,89% 22,50 23,16 22,76 22,75 22,80 2.496 1.244.143.400
1/11/2012 22,60 23,24 +3,98% 22,36 23,24 22,86 23,17 23,24 1.608 1.127.338.600
31/10/2012 22,60 22,35 -1,11% 22,20 22,77 22,38 22,35 22,41 1.830 884.601.400
30/10/2012 22,73 22,60 -1,70% 22,46 23,00 22,61 22,60 22,70 1.170 629.588.700
29/10/2012 22,79 22,99 +2,18% 22,25 22,99 22,53 22,37 22,99 1.310 751.950.700
26/10/2012 22,40 22,50 +0,45% 22,11 22,63 22,41 22,40 22,50 1.589 992.734.100
25/10/2012 23,16 22,40 -1,97% 22,16 23,16 22,52 22,40 22,46 2.155 1.896.063.100
24/10/2012 22,95 22,85 -0,31% 22,80 23,18 22,98 22,85 23,11 1.283 916.694.800
23/10/2012 23,20 22,92 -0,69% 22,80 23,20 22,97 22,91 22,98 1.157 960.553.900
22/10/2012 23,00 23,08 +0,35% 22,90 23,33 23,06 23,00 23,08 1.871 2.493.443.400
19/10/2012 23,10 23,00 -2,13% 22,71 23,60 23,18 23,00 23,25 1.369 1.147.242.800
18/10/2012 23,60 23,50 -1,26% 23,27 23,91 23,62 23,50 23,53 2.633 1.476.753.800
17/10/2012 22,97 23,80 +3,03% 22,97 23,91 23,69 23,70 23,80 3.535 2.145.802.700
16/10/2012 22,66 23,10 +1,27% 22,60 23,33 22,96 23,10 23,12 4.111 2.062.497.400
15/10/2012 23,35 22,81 -3,35% 22,75 23,69 22,93 22,78 22,81 6.330 6.111.902.600
11/10/2012 23,79 23,60 -2,52% 23,09 24,01 23,50 23,60 23,63 6.831 5.082.585.200
10/10/2012 24,15 24,21 +0,04% 23,74 24,35 24,20 24,21 24,25 3.769 2.663.800.900
9/10/2012 24,20 24,20 -0,21% 24,15 24,45 24,29 24,17 24,24 2.177 1.039.113.000
8/10/2012 24,10 24,25 +0,62% 23,97 24,46 24,24 24,25 24,26 1.697 955.297.100
5/10/2012 24,21 24,10 -0,37% 23,91 24,27 24,05 23,99 24,10 1.798 1.190.877.800
4/10/2012 23,75 24,19 +1,85% 23,64 24,21 23,95 24,17 24,19 3.487 1.866.177.700
3/10/2012 23,60 23,75 +0,85% 23,55 23,95 23,80 23,75 23,80 3.280 2.329.891.400
2/10/2012 23,60 23,55 +0,13% 23,35 23,90 23,62 23,55 23,80 3.199 1.764.427.600
1/10/2012 23,20 23,52 +0,99% 23,20 23,60 23,40 23,50 23,52 2.837 1.335.567.200
28/9/2012 23,06 23,29 +1,26% 22,88 23,29 23,11 23,05 23,29 1.209 1.774.180.800
27/9/2012 22,85 23,00 0,00% 22,85 23,18 23,00 23,00 23,11 1.510 1.090.739.300
26/9/2012 22,60 23,00 0,00% 22,53 23,08 22,90 23,00 23,01 1.620 806.504.000
25/9/2012 23,13 23,00 -1,54% 23,00 23,45 23,16 22,90 23,00 1.808 1.995.101.500
24/9/2012 22,43 23,36 +3,59% 22,01 23,36 22,87 23,16 23,36 1.909 1.198.630.300
21/9/2012 23,38 22,55 -2,34% 22,46 23,38 22,66 22,55 22,63 4.072 2.951.079.600
20/9/2012 23,33 23,09 +0,39% 22,80 23,33 22,99 23,09 23,15 2.970 2.575.193.700
19/9/2012 23,35 23,00 -0,86% 22,80 23,47 23,07 23,00 23,14 3.312 1.812.024.100
18/9/2012 22,40 23,20 +3,11% 22,40 23,42 22,97 23,20 23,25 3.331 3.500.416.700
17/9/2012 22,30 22,50 +0,90% 22,06 22,62 22,37 22,48 22,50 2.392 3.158.454.800
14/9/2012 21,85 22,30 +1,83% 21,85 22,39 22,18 22,25 22,30 2.757 1.522.543.000
13/9/2012 22,43 21,90 -0,45% 21,75 22,45 21,98 21,90 21,94 5.967 3.042.396.500
12/9/2012 22,55 22,00 -2,44% 21,98 22,74 22,15 22,00 22,05 3.053 1.614.217.600
11/9/2012 22,35 22,55 +2,04% 22,10 22,68 22,35 22,25 22,55 2.905 1.952.494.200
10/9/2012 22,85 22,10 -2,21% 22,10 23,00 22,59 22,10 22,11 3.192 1.839.252.500
6/9/2012 22,13 22,60 +2,73% 21,95 22,95 22,60 22,60 22,78 3.691 3.020.570.700
5/9/2012 22,15 22,00 -0,45% 21,90 22,19 22,01 22,00 22,02 2.904 1.335.663.100
4/9/2012 21,75 22,10 +0,68% 21,75 22,11 21,97 22,10 22,11 2.925 1.301.962.600
3/9/2012 21,22 21,95 +2,24% 21,22 21,95 21,73 21,80 21,95 3.563 1.712.359.300
31/8/2012 21,93 21,47 -1,96% 21,47 22,14 21,75 21,47 21,64 8.619 4.710.246.200
30/8/2012 21,63 21,90 +1,30% 21,50 21,99 21,83 21,87 21,90 7.092 4.118.080.700
29/8/2012 21,26 21,62 +2,46% 21,26 21,68 21,56 21,62 21,66 3.697 2.865.087.600
28/8/2012 20,50 21,10 +3,38% 20,45 21,50 21,09 21,05 21,10 3.868 3.174.646.900
27/8/2012 20,32 20,41 +1,04% 20,10 20,41 20,28 20,41 20,45 1.693 1.701.105.300
24/8/2012 20,78 20,20 -1,89% 20,20 20,78 20,61 20,20 20,23 1.188 3.321.384.100
23/8/2012 20,75 20,59 -0,53% 20,12 20,75 20,45 20,50 20,59 1.988 1.477.751.800
22/8/2012 20,20 20,70 +2,48% 20,16 20,90 20,45 20,65 20,70 3.160 3.992.986.100
21/8/2012 20,70 20,20 -2,42% 20,03 20,90 20,56 20,20 20,44 5.102 3.190.241.800
20/8/2012 20,84 20,70 0,00% 20,65 21,17 20,81 20,68 20,70 2.999 1.676.600.200
17/8/2012 20,75 20,70 +0,10% 20,55 20,84 20,70 20,65 20,70 2.751 2.202.590.700
16/8/2012 21,31 20,68 -1,99% 20,41 21,33 20,71 20,52 20,68 4.663 3.014.575.000
15/8/2012 21,78 21,10 -1,86% 20,90 21,78 21,20 21,01 21,10 3.765 2.606.017.000
14/8/2012 22,01 21,50 -3,07% 21,50 22,17 21,72 21,50 21,84 5.346 3.394.085.900
13/8/2012 22,39 22,18 -1,03% 22,11 22,60 22,38 22,18 22,24 2.735 2.834.661.600
10/8/2012 22,70 22,41 -2,94% 22,41 23,08 22,54 22,41 22,48 4.830 2.705.103.700
9/8/2012 23,19 23,09 +0,39% 22,81 23,34 23,01 22,95 23,09 2.276 988.229.800
8/8/2012 23,00 23,00 +1,14% 22,67 23,08 22,95 23,00 23,01 1.584 1.367.700.500
7/8/2012 23,62 22,74 -2,82% 22,69 23,70 23,31 22,74 23,10 1.666 1.089.551.500
6/8/2012 23,08 23,40 +0,21% 23,08 23,50 23,36 23,30 23,40 1.967 1.048.686.600
3/8/2012 23,04 23,35 +1,52% 23,04 23,49 23,31 23,22 23,35 1.940 1.162.775.100
2/8/2012 22,70 23,00 +1,32% 22,38 23,04 22,61 22,51 23,00 2.903 1.783.833.300
1/8/2012 23,11 22,70 -2,99% 22,70 23,40 23,04 22,70 22,80 2.133 1.333.470.700
31/7/2012 23,78 23,40 -1,60% 22,32 24,00 23,12 23,10 23,40 4.006 3.605.608.400
30/7/2012 23,50 23,78 +1,19% 23,43 23,86 23,76 23,72 23,78 2.288 1.706.028.000
27/7/2012 23,50 23,50 +0,64% 23,30 23,72 23,50 23,50 23,60 2.275 1.245.798.900
26/7/2012 23,14 23,35 +1,17% 23,00 23,48 23,29 23,35 23,40 2.247 1.153.719.700
25/7/2012 22,50 23,08 +3,59% 22,45 23,33 22,91 23,02 23,08 3.196 2.387.964.400
24/7/2012 22,00 22,28 +1,27% 21,83 22,28 22,00 22,07 22,28 2.034 2.360.711.200
23/7/2012 22,25 22,00 -1,26% 21,75 22,27 22,01 22,00 22,08 1.813 1.211.896.600
20/7/2012 22,25 22,28 +0,13% 21,85 22,55 22,16 22,25 22,28 2.609 1.090.718.200
19/7/2012 22,65 22,25 -1,77% 22,10 22,80 22,27 22,25 22,26 3.951 1.893.011.500
18/7/2012 23,28 22,65 -3,62% 22,58 23,28 22,78 22,65 22,73 4.060 2.208.671.500
17/7/2012 22,80 23,50 +3,98% 22,50 23,50 23,03 23,20 23,50 3.431 2.206.644.400
16/7/2012 21,84 22,60 +3,48% 21,73 22,80 22,45 22,55 22,60 2.555 4.115.058.000
13/7/2012 21,73 21,84 +0,51% 21,73 22,19 21,90 21,84 21,90 2.791 998.404.300
12/7/2012 21,96 21,73 -2,86% 21,48 22,18 21,82 21,73 21,84 2.614 2.203.381.200
11/7/2012 21,70 22,37 +3,09% 21,70 22,70 22,17 22,37 22,39 3.899 2.093.123.400
10/7/2012 21,72 21,70 -0,46% 21,21 21,91 21,75 21,70 21,72 3.817 2.582.874.000
6/7/2012 21,96 21,80 -0,86% 21,12 22,14 21,69 21,79 21,80 3.095 1.611.622.200
5/7/2012 21,05 21,99 +4,47% 21,00 22,38 21,70 21,90 21,99 9.001 4.984.791.800
4/7/2012 20,65 21,05 +1,74% 20,47 21,20 20,99 21,05 21,07 3.701 1.628.722.000
3/7/2012 20,01 20,69 +3,66% 19,68 20,87 20,16 20,68 20,69 6.678 3.119.254.300
2/7/2012 20,21 19,96 -1,43% 19,75 20,37 20,06 19,96 20,16 3.043 1.571.102.900
29/6/2012 20,18 20,25 +2,02% 19,89 20,30 20,14 20,25 20,29 2.718 2.888.677.700
28/6/2012 20,10 19,85 -1,34% 19,61 20,29 19,90 19,85 19,90 3.130 1.344.935.300
27/6/2012 20,19 20,12 +0,60% 20,05 20,38 20,19 20,10 20,12 2.545 1.513.421.700
26/6/2012 19,75 20,00 +1,21% 19,75 20,20 20,08 19,98 20,00 1.666 2.531.335.600
25/6/2012 20,00 19,76 -1,94% 19,63 20,13 19,73 19,75 19,79 1.435 941.009.600
22/6/2012 19,88 20,15 +0,75% 19,86 20,25 20,13 20,15 20,19 1.684 803.232.700
21/6/2012 20,24 20,00 -1,19% 19,93 20,48 20,21 20,00 20,08 2.662 1.670.203.100
20/6/2012 19,80 20,24 +2,22% 19,60 20,25 20,06 20,20 20,24 3.111 2.048.670.100
19/6/2012 19,79 19,80 +0,76% 19,62 20,00 19,82 19,80 19,85 4.182 2.263.877.200
18/6/2012 19,45 19,65 +1,03% 19,06 19,73 19,48 19,45 19,65 2.795 2.878.159.300
15/6/2012 19,00 19,45 +2,37% 18,60 19,45 19,20 19,40 19,45 5.198 10.496.402.700
14/6/2012 19,75 19,00 -2,56% 19,00 19,95 19,54 18,95 19,00 2.971 2.131.251.700
13/6/2012 19,22 19,50 0,00% 19,20 19,65 19,49 19,50 19,65 4.046 1.196.624.400
12/6/2012 19,40 19,50 0,00% 18,93 19,89 19,24 19,10 19,52 5.384 3.437.904.800
11/6/2012 19,68 19,50 0,00% 19,20 19,82 19,62 19,45 19,50 4.345 2.340.209.100
8/6/2012 19,31 19,50 +1,30% 19,02 19,70 19,24 19,21 19,50 4.474 2.884.412.300
6/6/2012 19,13 19,25 +0,89% 18,76 19,34 19,10 19,24 19,25 3.332 2.517.513.400
5/6/2012 18,71 19,08 +1,76% 18,48 19,08 18,85 19,00 19,08 4.625 2.585.988.100
4/6/2012 18,03 18,75 +3,42% 18,03 18,85 18,41 18,52 18,75 3.192 2.150.146.300
1/6/2012 18,46 18,13 -2,79% 18,13 18,65 18,40 18,13 18,20 5.299 3.462.634.200
31/5/2012 18,35 18,65 +1,63% 18,16 18,65 18,37 18,63 18,65 6.466 11.399.079.800
30/5/2012 18,44 18,35 -0,49% 18,11 18,49 18,25 18,30 18,35 3.861 6.136.962.300
29/5/2012 18,65 18,44 -1,07% 18,36 18,65 18,44 18,36 18,44 1.991 3.211.718.200
28/5/2012 18,40 18,64 +1,58% 18,39 18,87 18,64 18,40 18,64 1.150 407.467.900
25/5/2012 18,28 18,35 +0,33% 18,00 18,50 18,25 18,11 18,35 2.460 2.953.149.800
24/5/2012 18,29 18,29 +0,11% 18,15 18,35 18,28 18,15 18,29 1.462 2.881.899.100
23/5/2012 19,19 18,27 -3,94% 17,96 19,19 18,24 18,25 18,27 2.272 2.977.060.500
22/5/2012 19,19 19,02 -0,42% 18,48 19,20 19,11 18,50 19,02 2.513 2.470.397.000
21/5/2012 18,88 19,10 +1,60% 18,80 19,30 19,02 19,07 19,10 2.757 5.083.749.900
18/5/2012 18,51 18,80 +1,62% 18,51 19,00 18,85 18,70 18,80 3.423 3.472.418.700
17/5/2012 19,39 18,50 -4,64% 18,50 19,70 19,06 18,50 18,53 2.267 2.543.228.000
16/5/2012 19,66 19,40 -1,27% 19,03 19,90 19,36 19,40 19,50 4.096 5.509.661.800
15/5/2012 19,89 19,65 -1,16% 19,52 19,90 19,73 19,52 19,65 2.535 7.568.609.100
14/5/2012 20,42 19,88 -3,07% 19,55 20,42 19,91 19,77 19,88 3.666 8.058.336.800
11/5/2012 21,18 20,51 -3,16% 20,51 21,24 20,92 20,51 20,61 2.443 2.189.937.500
10/5/2012 21,29 21,18 +1,34% 20,99 21,29 21,13 21,10 21,18 3.104 1.131.156.400
9/5/2012 20,13 20,90 +4,19% 20,00 21,42 20,61 20,85 20,90 4.271 2.016.338.800
8/5/2012 20,38 20,06 +0,30% 19,79 20,38 20,01 20,06 20,10 2.307 7.182.351.300
7/5/2012 20,40 20,00 -1,96% 20,00 20,55 20,29 20,00 20,15 4.213 2.667.915.700
4/5/2012 21,20 20,40 -2,86% 20,40 21,20 20,86 20,37 20,40 2.748 1.591.272.100
3/5/2012 20,92 21,00 +0,72% 20,70 21,23 21,04 20,90 21,00 3.401 3.226.185.900
2/5/2012 20,60 20,85 +1,51% 20,57 21,64 21,03 20,85 20,89 5.255 4.345.301.900
30/4/2012 20,68 20,54 -0,29% 20,29 20,97 20,50 20,33 20,58 1.755 1.412.148.500
27/4/2012 20,05 20,60 +1,98% 19,91 20,81 20,46 20,52 20,60 2.395 1.404.580.600
26/4/2012 20,04 20,20 +0,50% 19,90 20,20 20,04 20,10 20,20 1.070 3.206.560.400
25/4/2012 19,91 20,10 +0,50% 19,83 20,15 20,01 20,10 20,14 3.307 1.830.905.000
24/4/2012 20,11 20,00 -1,23% 19,75 20,20 20,04 19,95 20,00 2.054 2.783.926.400
23/4/2012 20,18 20,25 -0,25% 19,61 20,30 20,05 20,22 20,29 3.359 5.843.944.800
20/4/2012 20,05 20,30 +1,50% 19,53 20,30 19,99 20,05 20,30 3.722 1.928.391.600
19/4/2012 19,47 20,00 +2,72% 19,14 20,00 19,77 19,90 20,00 3.261 6.021.736.300
18/4/2012 18,39 19,47 +5,24% 18,35 19,47 18,90 19,30 19,47 3.324 3.660.487.800
17/4/2012 18,93 18,50 -2,12% 18,50 19,39 18,82 18,50 18,51 3.205 3.652.941.700
16/4/2012 18,55 18,90 +1,61% 18,50 18,97 18,85 18,80 18,95 5.088 3.120.460.300
13/4/2012 18,34 18,60 +2,20% 18,08 18,60 18,51 18,56 18,60 5.303 3.255.891.800
12/4/2012 17,65 18,20 +4,00% 17,53 18,49 17,99 18,01 18,20 5.733 4.955.159.800
11/4/2012 17,76 17,50 -0,28% 17,50 17,76 17,71 17,50 17,64 1.749 1.015.919.300
10/4/2012 17,62 17,55 -0,28% 17,55 17,80 17,68 17,55 17,70 1.827 1.057.935.500
9/4/2012 17,99 17,60 -2,22% 17,60 17,99 17,86 17,60 17,70 986 495.540.000
5/4/2012 17,99 18,00 +0,56% 17,85 18,10 17,98 17,96 18,00 1.525 979.556.300
4/4/2012 18,00 17,90 -0,94% 17,75 18,20 17,98 17,90 18,07 1.298 1.870.481.100
3/4/2012 18,33 18,07 -0,71% 17,87 18,37 18,10 18,07 18,20 1.276 1.320.105.800
2/4/2012 17,79 18,20 +2,54% 17,74 18,33 18,03 18,20 18,25 2.695 1.982.757.100
30/3/2012 17,55 17,75 +2,01% 17,40 17,82 17,60 17,73 17,75 1.888 1.651.408.200
29/3/2012 17,64 17,40 -1,42% 17,24 17,64 17,38 17,40 17,47 1.974 1.594.585.800
28/3/2012 17,77 17,65 -0,56% 17,50 17,80 17,67 17,51 17,65 2.750 1.783.548.800
27/3/2012 17,56 17,75 +0,85% 17,56 17,90 17,81 17,70 17,75 3.089 2.330.139.300
26/3/2012 17,00 17,60 +4,45% 16,80 17,66 17,35 17,50 17,60 3.303 2.326.142.400
23/3/2012 17,10 16,85 -0,59% 16,80 17,28 16,98 16,85 17,03 1.287 815.613.000
22/3/2012 17,28 16,95 -2,02% 16,90 17,62 17,30 16,95 16,96 2.587 1.962.073.100
21/3/2012 16,99 17,30 +1,76% 16,92 17,53 17,31 17,30 17,37 2.080 1.444.152.200
20/3/2012 16,99 17,00 0,00% 16,81 17,09 16,93 16,83 17,00 1.430 637.745.000
19/3/2012 16,80 17,00 +3,03% 16,55 17,09 16,90 16,87 17,00 1.282 1.121.420.700
16/3/2012 17,03 16,50 -2,77% 16,50 17,09 16,72 16,49 16,50 2.886 2.128.809.400
15/3/2012 16,82 16,97 -0,12% 16,50 17,09 16,70 16,85 16,97 2.341 997.318.800
14/3/2012 17,16 16,99 -1,74% 16,78 17,34 17,06 16,92 16,99 1.735 1.546.166.000
13/3/2012 17,20 17,29 +1,23% 16,92 17,39 17,15 17,19 17,29 1.120 1.279.566.400
12/3/2012 16,73 17,08 +1,36% 16,73 17,18 17,07 17,08 17,09 1.724 1.882.909.800
9/3/2012 16,78 16,85 +1,32% 16,71 16,97 16,80 16,85 16,95 1.523 1.570.776.400
8/3/2012 16,52 16,63 +0,91% 16,52 16,86 16,69 16,63 16,69 1.111 860.796.900
7/3/2012 16,45 16,48 +1,10% 16,32 16,65 16,49 16,47 16,48 2.034 1.600.349.900
6/3/2012 16,52 16,30 -2,92% 16,08 16,67 16,29 16,22 16,30 1.973 2.684.573.500
5/3/2012 16,84 16,79 -0,36% 16,50 16,84 16,54 16,58 16,79 962 2.132.025.500
2/3/2012 16,65 16,85 +1,20% 16,60 16,85 16,74 16,66 16,85 1.828 2.349.781.000
1/3/2012 16,72 16,65 -0,42% 16,26 16,77 16,61 16,65 16,67 2.133 1.539.251.300
29/2/2012 16,63 16,72 +0,12% 16,30 16,76 16,55 16,69 16,72 1.964 4.765.353.200
28/2/2012 16,34 16,70 +2,77% 16,32 17,16 16,69 16,64 16,70 1.523 1.564.586.000
27/2/2012 16,24 16,25 +0,49% 15,96 16,56 16,23 16,25 16,40 1.959 1.063.234.200
24/2/2012 16,12 16,17 +0,68% 16,05 16,33 16,14 16,15 16,17 926 1.367.465.200
23/2/2012 15,68 16,06 +1,97% 15,60 16,19 15,91 16,06 16,08 2.187 1.120.323.700
22/2/2012 15,95 15,75 +0,64% 15,60 15,98 15,75 15,75 15,76 1.828 1.297.565.800
17/2/2012 15,60 15,65 +0,71% 15,53 15,78 15,65 15,60 15,66 2.179 1.456.004.200
16/2/2012 15,16 15,54 +2,44% 15,16 15,73 15,49 15,54 15,55 3.364 1.739.546.100
15/2/2012 15,09 15,17 +1,13% 15,09 15,38 15,20 15,16 15,17 1.957 1.103.097.200
14/2/2012 15,09 15,00 -0,33% 15,00 15,19 15,04 15,00 15,02 732 394.734.400
13/2/2012 15,11 15,05 +0,33% 15,00 15,28 15,13 15,04 15,05 1.411 486.735.300
10/2/2012 14,72 15,00 -0,79% 14,72 15,25 15,00 14,99 15,00 2.078 839.163.100
9/2/2012 14,99 15,12 +1,48% 14,90 15,18 15,05 15,01 15,12 2.250 1.736.862.300
8/2/2012 14,85 14,90 +0,34% 14,75 15,05 14,93 14,88 14,90 2.052 1.075.668.000
7/2/2012 14,88 14,85 -0,67% 14,81 15,20 14,88 14,84 14,85 1.073 487.549.100
6/2/2012 15,08 14,95 -1,64% 14,75 15,61 15,11 14,94 14,95 2.779 1.473.225.000
3/2/2012 14,87 15,20 +2,08% 14,80 15,20 15,05 15,14 15,20 2.349 965.772.000
2/2/2012 14,95 14,89 +0,81% 14,56 14,95 14,82 14,73 14,89 2.751 1.325.964.700
1/2/2012 14,60 14,77 +1,86% 14,50 14,90 14,76 14,77 14,80 4.008 2.999.482.400
31/1/2012 14,40 14,50 +0,69% 14,21 14,65 14,49 14,47 14,50 1.852 2.738.638.600
30/1/2012 14,39 14,40 -0,69% 14,19 14,53 14,31 14,37 14,40 3.114 1.448.264.800
27/1/2012 14,35 14,50 +1,75% 14,21 14,64 14,43 14,50 14,57 3.553 1.816.396.300
26/1/2012 14,00 14,25 +1,79% 14,00 14,40 14,24 14,25 14,29 2.666 1.631.313.200
24/1/2012 13,86 14,00 +0,36% 13,86 14,20 13,99 13,99 14,00 1.830 1.030.258.300
23/1/2012 13,91 13,95 0,00% 13,85 14,10 13,94 13,92 13,95 615 928.580.200
20/1/2012 13,64 13,95 +3,33% 13,51 14,09 13,83 13,90 13,95 1.599 1.529.519.700
19/1/2012 13,60 13,50 -0,59% 13,40 13,60 13,51 13,45 13,50 3.811 3.358.744.700
18/1/2012 13,40 13,58 +1,72% 13,31 13,75 13,55 13,58 13,60 2.662 1.041.890.400
17/1/2012 13,53 13,35 -1,11% 13,32 13,60 13,41 13,34 13,35 1.682 1.240.498.200
16/1/2012 13,30 13,50 +1,50% 13,30 13,80 13,62 13,50 13,78 1.161 335.771.900
13/1/2012 13,08 13,30 +1,53% 13,08 13,58 13,28 13,29 13,30 3.816 3.251.732.800
12/1/2012 13,51 13,10 -0,76% 13,01 13,59 13,11 13,10 13,14 1.762 2.264.521.900
11/1/2012 13,16 13,20 0,00% 13,11 13,30 13,19 13,13 13,20 927 721.597.200
10/1/2012 13,40 13,20 -0,75% 13,16 13,40 13,27 13,19 13,20 852 1.726.108.800
9/1/2012 13,40 13,30 +0,38% 13,05 13,49 13,29 13,15 13,30 512 322.943.200
6/1/2012 13,34 13,25 -0,38% 13,02 13,34 13,23 13,12 13,25 500 199.377.800
5/1/2012 13,50 13,30 -0,75% 13,20 13,90 13,29 13,27 13,30 949 607.263.200
4/1/2012 13,30 13,40 0,00% 13,00 13,40 13,24 13,28 13,40 955 1.023.895.500
3/1/2012 13,20 13,40 +1,52% 13,20 13,88 13,48 13,33 13,40 2.167 924.078.100
2/1/2012 13,10 13,20 +1,77% 13,01 13,37 13,17 13,18 13,20 555 221.826.700
29/12/2011 12,86 12,97 +0,62% 12,70 13,00 12,97 12,96 12,97 1.026 851.684.200
28/12/2011 12,66 12,89 -0,85% 12,56 12,99 12,86 12,84 12,89 426 221.309.900
27/12/2011 12,98 13,00 +0,15% 12,55 13,07 12,91 12,90 13,00 687 725.381.000
26/12/2011 12,70 12,98 +3,02% 12,40 12,98 12,75 12,54 12,99 136 117.508.900
23/12/2011 12,31 12,60 +4,39% 12,30 12,90 12,63 12,60 12,68 731 1.504.433.700
22/12/2011 12,94 12,07 -6,72% 12,07 13,00 12,64 12,07 12,62 385 1.247.869.200
21/12/2011 12,99 12,94 -0,46% 12,78 13,00 12,88 12,87 12,94 2.105 3.110.464.700
20/12/2011 12,95 13,00 0,00% 12,55 13,20 12,98 12,98 13,00 1.107 1.440.718.100
19/12/2011 13,34 13,00 0,00% 12,70 13,66 13,00 12,91 13,00 1.013 3.010.726.600

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.