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.

RAIL3 - RUMO S.A. - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 17,02 16,87 -0,59% 16,81 17,06 16,91 16,87 16,88 23.636 15.484.280.200
20/1/2025 17,17 16,97 -0,59% 16,76 17,17 16,96 16,97 16,99 13.704 10.091.185.500
17/1/2025 16,95 17,07 +0,95% 16,94 17,29 17,12 17,07 17,12 21.355 15.385.510.500
16/1/2025 17,27 16,91 -2,54% 16,84 17,65 17,11 16,91 16,95 43.829 36.958.326.100
15/1/2025 16,90 17,35 +0,52% 16,81 17,47 17,21 17,35 17,36 45.182 49.877.771.500
14/1/2025 17,01 17,26 +0,88% 16,96 17,46 17,19 17,26 17,32 23.266 40.566.543.700
13/1/2025 17,20 17,11 -0,58% 17,01 17,41 17,18 17,11 17,20 25.887 16.024.006.300
10/1/2025 17,76 17,21 -3,59% 17,18 17,85 17,32 17,21 17,23 36.110 27.486.402.400
9/1/2025 17,98 17,85 -0,83% 17,82 18,04 17,91 17,85 17,90 25.898 16.465.254.200
8/1/2025 18,16 18,00 -1,64% 17,83 18,16 18,00 18,00 18,03 20.656 16.398.908.600
7/1/2025 17,92 18,30 +1,84% 17,89 18,50 18,32 18,28 18,31 23.130 17.475.084.900
6/1/2025 18,24 17,97 +2,16% 17,76 18,24 17,99 17,96 17,97 16.099 15.736.282.000
3/1/2025 17,77 17,59 -1,12% 17,56 17,92 17,67 17,59 17,63 20.646 9.679.070.700
2/1/2025 17,76 17,79 -0,28% 17,39 17,91 17,74 17,76 17,79 22.712 16.658.619.900
30/12/2024 17,82 17,84 -0,06% 17,67 17,97 17,84 17,84 17,85 15.990 10.719.900.400
27/12/2024 18,11 17,85 -0,61% 17,78 18,26 17,91 17,85 17,94 21.124 14.347.446.600
26/12/2024 18,26 17,96 -1,26% 17,96 18,40 18,05 17,95 18,02 24.108 17.942.650.600
23/12/2024 18,56 18,19 -2,47% 18,08 18,63 18,30 18,18 18,19 29.207 29.312.957.200
20/12/2024 18,49 18,65 +0,81% 18,33 18,93 18,67 18,65 18,78 33.545 45.013.237.600
19/12/2024 18,19 18,50 +1,93% 17,97 18,70 18,43 18,50 18,51 31.223 19.928.385.200
18/12/2024 18,69 18,15 -4,02% 18,04 18,93 18,40 18,14 18,22 42.795 27.532.485.700
17/12/2024 18,70 18,91 +2,22% 18,59 19,02 18,83 18,88 18,91 45.008 26.913.890.200
16/12/2024 19,05 18,50 -2,68% 18,44 19,09 18,62 18,49 18,50 28.758 22.971.980.800
13/12/2024 19,49 19,01 -1,86% 19,01 19,53 19,21 19,01 19,04 31.214 31.372.749.900
12/12/2024 19,70 19,37 -2,47% 19,26 19,73 19,40 19,37 19,38 31.832 28.010.683.000
11/12/2024 19,70 19,86 +1,43% 19,49 20,40 19,86 19,85 19,87 34.539 25.173.208.000
10/12/2024 19,32 19,58 +2,35% 19,24 19,84 19,51 19,56 19,59 18.533 14.623.607.900
9/12/2024 19,24 19,13 -0,36% 19,05 19,45 19,17 19,13 19,15 14.721 12.048.352.000
6/12/2024 19,53 19,20 -2,64% 19,11 19,91 19,34 19,20 19,21 24.948 21.791.061.000
5/12/2024 19,53 19,72 +2,28% 19,52 20,04 19,79 19,62 19,73 29.639 21.307.095.300
4/12/2024 18,59 19,28 +2,77% 18,59 19,37 19,15 19,24 19,29 26.047 22.336.479.600
3/12/2024 18,90 18,76 -0,53% 18,60 19,13 18,75 18,74 18,82 22.907 18.514.789.900
2/12/2024 19,16 18,86 -3,03% 18,86 19,51 19,14 18,86 18,90 33.940 31.093.751.200
29/11/2024 19,26 19,45 +0,15% 18,74 19,71 19,11 19,45 19,46 45.292 44.581.912.400
28/11/2024 20,06 19,42 -4,05% 19,27 20,06 19,52 19,41 19,56 29.605 23.994.313.200
27/11/2024 20,70 20,24 -2,60% 20,17 20,83 20,25 20,19 20,24 44.056 49.401.351.600
26/11/2024 20,42 20,78 +2,16% 20,28 20,85 20,69 20,75 20,79 31.634 29.323.177.000
25/11/2024 20,16 20,34 +0,89% 20,12 20,48 20,32 20,34 20,36 27.512 42.027.344.000
22/11/2024 20,12 20,16 +1,26% 19,93 20,27 20,08 20,16 20,17 23.061 14.213.223.200
21/11/2024 20,02 19,91 -2,45% 19,89 20,15 19,97 19,90 19,95 29.057 25.851.674.600
19/11/2024 19,98 20,41 +1,19% 19,87 20,42 20,29 20,38 20,41 29.682 23.715.359.600
18/11/2024 19,89 20,17 +0,30% 19,89 20,37 20,14 20,15 20,18 30.118 24.993.822.400
14/11/2024 20,04 20,11 +0,15% 19,83 20,55 20,09 20,09 20,12 32.071 28.550.350.000
13/11/2024 19,79 20,08 +0,60% 19,77 20,15 19,94 20,00 20,08 22.225 47.439.938.900
12/11/2024 19,61 19,96 +1,22% 19,61 20,07 19,92 19,94 19,97 27.090 37.937.984.100
11/11/2024 19,21 19,72 +1,39% 19,21 19,82 19,59 19,68 19,72 18.228 19.666.475.900
8/11/2024 19,51 19,45 -3,23% 18,86 19,72 19,28 19,44 19,47 47.361 49.346.006.000
7/11/2024 20,26 20,10 -2,90% 20,03 20,69 20,26 20,09 20,10 37.547 31.770.561.100
6/11/2024 19,90 20,70 +1,12% 19,90 20,78 20,48 20,64 20,70 34.850 30.774.697.100
5/11/2024 20,48 20,47 +0,05% 20,19 20,61 20,41 20,45 20,53 25.212 21.293.864.800
4/11/2024 19,57 20,46 +5,19% 19,54 20,46 20,24 20,45 20,47 31.996 26.259.868.400
1/11/2024 19,95 19,45 -2,26% 19,33 19,96 19,51 19,43 19,46 31.589 31.942.508.200
31/10/2024 19,71 19,90 +0,61% 19,71 20,07 19,91 19,89 19,90 17.596 23.203.802.400
30/10/2024 19,80 19,78 -0,60% 19,78 20,14 19,91 19,78 19,80 25.265 26.807.082.900
29/10/2024 19,87 19,90 +0,51% 19,74 20,10 19,96 19,90 19,92 21.063 31.042.626.100
28/10/2024 19,45 19,80 +3,02% 19,43 19,86 19,72 19,77 19,80 38.527 36.810.425.000
25/10/2024 19,00 19,22 +0,63% 18,82 19,22 19,06 19,22 19,23 24.443 42.500.490.800
24/10/2024 19,00 19,10 +0,53% 18,78 19,17 19,00 19,10 19,13 21.046 26.275.782.000
23/10/2024 18,90 19,00 +0,53% 18,82 19,07 18,96 19,00 19,01 23.090 33.990.852.300
22/10/2024 19,01 18,90 -1,31% 18,73 19,03 18,85 18,88 18,90 23.580 30.834.249.800
21/10/2024 19,35 19,15 -0,21% 19,03 19,38 19,12 19,12 19,16 25.117 52.850.309.900
18/10/2024 19,50 19,19 -1,34% 18,99 19,50 19,16 19,19 19,20 33.730 31.169.369.000
17/10/2024 18,92 19,45 +1,04% 18,92 19,45 19,31 19,44 19,46 21.202 22.542.434.200
16/10/2024 18,98 19,25 +0,79% 18,78 19,38 19,15 19,22 19,26 25.230 25.794.873.900
15/10/2024 19,10 19,10 0,00% 18,98 19,30 19,10 19,09 19,12 16.315 26.626.767.900
14/10/2024 19,13 19,10 -0,16% 18,93 19,18 19,07 19,10 19,14 19.778 18.464.225.100
11/10/2024 19,34 19,13 -0,73% 18,97 19,36 19,08 19,06 19,14 19.941 22.300.809.600
10/10/2024 19,26 19,27 +0,16% 19,16 19,53 19,31 19,25 19,30 17.776 19.011.109.200
9/10/2024 19,50 19,24 -2,09% 19,18 19,55 19,29 19,24 19,25 23.357 29.945.509.300
8/10/2024 19,81 19,65 -1,40% 19,59 19,98 19,72 19,61 19,65 18.712 20.623.844.800
7/10/2024 20,10 19,93 -0,10% 19,86 20,17 19,98 19,93 19,94 14.673 12.868.627.700
4/10/2024 19,60 19,95 +0,91% 19,60 19,99 19,88 19,92 19,95 15.422 14.362.797.000
3/10/2024 19,61 19,77 -1,40% 19,48 19,84 19,70 19,76 19,78 22.589 41.961.044.700
2/10/2024 20,04 20,05 +0,96% 19,89 20,12 20,03 20,04 20,05 16.233 23.922.664.400
1/10/2024 20,00 19,86 -0,70% 19,71 20,25 19,92 19,85 19,91 24.352 38.606.008.100
30/9/2024 20,10 20,00 -0,89% 20,00 20,24 20,07 19,99 20,00 15.900 21.260.954.500
26/9/2024 19,99 20,18 +1,77% 19,90 20,39 20,17 20,17 20,18 28.541 27.677.113.400
25/9/2024 20,02 19,83 -1,00% 19,77 20,24 19,94 19,83 19,84 16.055 17.331.918.600
24/9/2024 19,91 20,03 +1,16% 19,87 20,17 19,98 19,99 20,04 19.201 38.781.407.900
23/9/2024 19,83 19,80 -0,60% 19,55 19,96 19,78 19,80 19,81 23.850 19.229.926.200
20/9/2024 20,39 19,92 -2,73% 19,74 20,44 19,96 19,91 19,94 33.997 44.969.572.500
19/9/2024 20,68 20,48 -0,82% 20,38 20,76 20,52 20,40 20,48 20.266 18.182.507.200
18/9/2024 20,84 20,65 -1,43% 20,65 21,05 20,83 20,64 20,68 27.995 36.898.890.500
17/9/2024 21,11 20,95 -0,76% 20,84 21,14 20,95 20,93 20,95 24.420 23.861.257.600
16/9/2024 21,16 21,11 -0,24% 21,01 21,25 21,14 21,11 21,15 17.749 15.808.205.400
13/9/2024 21,25 21,16 +0,28% 21,01 21,42 21,21 21,14 21,19 17.450 32.051.945.900
12/9/2024 21,43 21,10 -2,31% 20,98 21,51 21,13 21,10 21,15 24.044 22.012.030.600
11/9/2024 21,54 21,60 0,00% 21,44 21,80 21,59 21,59 21,62 18.397 46.326.329.400
10/9/2024 21,33 21,60 +1,41% 21,05 21,62 21,40 21,59 21,61 24.595 30.830.547.800
9/9/2024 21,59 21,30 -1,39% 21,26 21,70 21,34 21,30 21,31 14.202 13.680.886.700
6/9/2024 21,57 21,60 -0,87% 21,56 21,90 21,71 21,59 21,60 26.422 30.873.985.700
5/9/2024 21,68 21,79 +0,55% 21,44 21,88 21,71 21,78 21,79 18.688 27.585.765.100
4/9/2024 21,54 21,67 +1,12% 21,42 21,94 21,77 21,66 21,78 20.941 36.606.202.000
3/9/2024 21,64 21,43 -0,23% 21,38 21,73 21,49 21,42 21,52 28.029 59.575.533.800
2/9/2024 21,70 21,48 -1,69% 21,38 21,77 21,49 21,47 21,48 20.388 22.925.813.000
30/8/2024 21,86 21,85 -0,86% 21,69 21,91 21,82 21,84 21,86 23.865 38.359.643.200
29/8/2024 22,54 22,04 -2,26% 21,90 22,64 22,06 22,04 22,08 29.472 23.830.925.700
28/8/2024 22,77 22,55 -1,31% 22,31 22,78 22,42 22,55 22,56 26.573 36.327.251.400
27/8/2024 22,80 22,85 -0,31% 22,74 23,04 22,86 22,80 22,85 16.009 16.413.361.900
26/8/2024 23,43 22,92 -2,92% 22,72 23,51 22,91 22,92 22,95 25.207 31.726.677.900
23/8/2024 23,40 23,61 +0,98% 23,23 23,77 23,60 23,59 23,62 18.835 19.041.763.600
22/8/2024 23,61 23,38 -0,51% 23,10 23,84 23,33 23,36 23,38 30.593 30.576.553.400
21/8/2024 23,84 23,50 -0,63% 23,42 23,84 23,56 23,49 23,50 23.876 24.803.751.900
20/8/2024 23,51 23,65 +0,21% 23,39 23,78 23,65 23,63 23,65 28.061 28.730.847.700
19/8/2024 23,48 23,60 +1,72% 23,19 23,67 23,50 23,60 23,61 33.029 23.919.521.300
16/8/2024 23,98 23,20 -2,73% 23,19 24,08 23,41 23,17 23,21 7.289 30.780.324.400
15/8/2024 24,10 23,85 +2,01% 23,85 24,40 24,03 23,82 23,85 7.636 55.392.695.100
14/8/2024 22,88 23,38 +1,34% 22,83 23,50 23,22 23,36 23,39 9.029 30.350.217.200
13/8/2024 23,13 23,07 +0,48% 22,89 23,35 23,07 23,06 23,07 6.974 33.427.255.100
12/8/2024 23,77 22,96 -2,63% 22,86 23,93 23,28 22,95 22,98 8.245 38.941.801.900
9/8/2024 23,99 23,58 -1,01% 23,22 24,10 23,50 23,41 23,58 8.731 33.698.759.100
8/8/2024 23,40 23,82 +2,76% 23,25 23,82 23,59 23,81 23,82 5.562 18.661.124.700
7/8/2024 23,40 23,18 -0,26% 23,18 23,61 23,34 23,18 23,20 4.132 13.280.025.700
6/8/2024 22,80 23,24 +2,42% 22,74 23,66 23,19 23,22 23,24 4.603 36.020.873.700
5/8/2024 22,84 22,69 -3,08% 22,52 23,01 22,75 22,69 22,70 6.911 34.421.557.100
2/8/2024 22,89 23,41 +2,23% 22,77 23,52 23,29 23,38 23,42 6.434 39.968.556.100
1/8/2024 22,38 22,90 +3,39% 22,30 22,95 22,79 22,90 22,92 8.229 32.810.436.900
31/7/2024 22,06 22,15 -0,18% 22,05 22,31 22,16 22,14 22,15 5.278 16.824.462.600
30/7/2024 22,26 22,19 -1,11% 21,98 22,35 22,12 22,19 22,26 3.255 11.753.365.600
29/7/2024 22,62 22,44 -0,62% 22,34 22,71 22,46 22,43 22,47 7.378 9.468.068.900
26/7/2024 22,24 22,58 +1,48% 22,12 22,73 22,55 22,57 22,58 2.714 12.072.129.900
25/7/2024 21,96 22,25 +0,68% 21,83 22,32 22,10 22,22 22,25 4.413 15.342.105.200
24/7/2024 22,18 22,10 -1,21% 21,97 22,31 22,09 22,10 22,13 7.292 10.562.714.800
23/7/2024 22,56 22,37 -1,32% 22,25 22,77 22,42 22,35 22,38 9.604 13.531.638.000
22/7/2024 22,53 22,67 +0,49% 22,47 22,95 22,71 22,67 22,69 2.578 20.416.940.100
19/7/2024 22,79 22,56 -0,40% 22,53 22,94 22,70 22,56 22,57 1.588 11.775.471.700
18/7/2024 22,70 22,65 -0,40% 22,40 22,77 22,57 22,63 22,66 5.430 22.557.867.400
17/7/2024 22,88 22,74 -0,31% 22,57 22,88 22,73 22,73 22,78 3.654 22.470.551.400
16/7/2024 23,24 22,81 -1,51% 22,81 23,57 23,12 22,81 22,85 6.728 28.069.357.800
15/7/2024 22,78 23,16 +1,67% 22,70 23,25 22,94 23,15 23,17 4.735 29.555.558.800
12/7/2024 23,10 22,78 -1,43% 22,78 23,38 22,93 22,78 22,79 3.829 24.649.210.300
11/7/2024 22,45 23,11 +3,40% 22,45 23,14 22,86 23,10 23,12 7.537 32.564.201.200
10/7/2024 21,94 22,35 +2,66% 21,91 22,36 22,17 22,30 22,36 4.423 43.336.952.400
9/7/2024 21,27 21,77 +1,73% 21,27 21,88 21,70 21,77 21,78 6.458 14.705.406.400
8/7/2024 21,45 21,40 -0,47% 21,23 21,50 21,39 21,40 21,42 9.618 23.500.549.800
5/7/2024 21,18 21,50 +0,70% 21,14 21,52 21,33 21,50 21,52 4.009 10.568.446.600
4/7/2024 21,20 21,35 +0,95% 21,14 21,47 21,36 21,35 21,42 8.094 7.866.567.200
3/7/2024 20,95 21,15 +2,22% 20,70 21,17 21,07 21,15 21,16 7.761 16.925.473.100
2/7/2024 20,62 20,69 +0,44% 20,62 21,06 20,80 20,68 20,78 33 25.195.766.500
1/7/2024 20,55 20,60 -0,58% 20,46 20,82 20,62 20,58 20,61 2.598 21.706.451.100
28/6/2024 20,99 20,72 -1,75% 20,54 21,21 20,77 20,67 20,72 9.758 30.382.625.200
27/6/2024 20,60 21,09 +2,38% 20,54 21,12 20,91 21,07 21,10 4.734 29.878.009.400
26/6/2024 20,05 20,60 +1,28% 20,04 20,62 20,44 20,56 20,61 2.283 22.932.264.800
25/6/2024 20,10 20,34 +0,39% 20,10 20,47 20,29 20,25 20,34 4.275 22.422.574.200
24/6/2024 20,09 20,26 +1,05% 20,05 20,49 20,30 20,23 20,26 2.421 15.585.800.300
21/6/2024 19,64 20,05 +2,30% 19,55 20,08 19,90 20,04 20,07 7.189 33.439.089.100
20/6/2024 19,74 19,60 +0,31% 19,26 19,93 19,50 19,59 19,65 9.600 36.764.372.500
19/6/2024 19,36 19,54 +0,21% 19,22 19,54 19,39 19,54 19,55 1.970 13.936.146.300
18/6/2024 19,27 19,50 +1,19% 19,16 19,56 19,41 19,49 19,50 6.507 28.016.393.500
17/6/2024 19,53 19,27 -2,53% 19,26 19,60 19,36 19,27 19,29 611 13.425.051.000
14/6/2024 19,33 19,77 +1,96% 19,24 19,80 19,63 19,62 19,77 8.513 18.608.359.500
13/6/2024 19,60 19,39 -1,07% 19,33 19,60 19,40 19,38 19,41 5.186 19.316.256.100
12/6/2024 20,12 19,60 -2,00% 19,48 20,24 19,67 19,68 19,61 7.209 24.585.123.000
11/6/2024 19,87 20,00 +2,04% 19,74 20,14 19,96 19,99 20,00 1.109 26.508.591.400
10/6/2024 19,73 19,60 -1,01% 19,41 19,84 19,59 19,54 19,60 6.882 15.748.564.000
7/6/2024 20,20 19,80 -3,41% 19,78 20,42 20,12 19,82 19,82 2.156 32.635.018.300
6/6/2024 19,65 20,50 +3,54% 19,63 20,50 20,17 20,45 20,05 5.791 49.474.736.000
5/6/2024 20,27 19,80 -0,30% 19,72 20,42 19,98 19,80 19,81 8.920 19.808.479.400
4/6/2024 19,75 19,86 +0,15% 19,63 19,98 19,84 19,77 19,86 3.595 13.672.239.600
3/6/2024 19,76 19,83 +0,61% 19,61 20,07 19,83 19,75 19,84 4.449 17.910.227.200
31/5/2024 19,61 19,71 -0,20% 19,45 19,83 19,65 19,70 19,73 504 21.710.734.400
29/5/2024 19,89 19,75 -1,94% 19,71 19,99 19,83 19,75 19,77 3.616 14.559.447.000
28/5/2024 20,50 20,14 -0,84% 19,99 20,60 20,24 20,13 20,16 3.569 20.185.377.200
27/5/2024 20,21 20,31 -0,05% 20,14 20,38 20,27 20,27 20,31 5.034 4.215.822.400
24/5/2024 20,48 20,32 -0,83% 20,27 20,61 20,43 20,31 20,33 1.456 16.895.654.300
23/5/2024 20,35 20,49 0,00% 20,27 20,72 20,53 20,43 20,49 4.808 25.929.766.700
22/5/2024 20,54 20,49 -0,92% 20,39 20,82 20,53 20,48 20,55 6.404 20.094.049.000
21/5/2024 20,27 20,68 +1,82% 20,27 20,82 20,63 20,68 20,80 5.464 18.028.665.100
20/5/2024 20,60 20,31 -2,07% 20,19 20,64 20,39 20,27 20,31 6.364 19.287.802.200
17/5/2024 20,87 20,74 -1,43% 20,46 20,87 20,66 20,64 20,76 3.413 18.912.880.500
16/5/2024 20,70 21,04 +2,68% 20,53 21,17 20,98 21,04 21,05 5.974 18.917.724.400
15/5/2024 20,68 20,49 -0,73% 20,35 20,74 20,52 20,47 20,49 184 22.559.169.500
14/5/2024 20,80 20,64 -0,96% 20,63 20,99 20,76 20,63 20,70 2.350 11.699.349.900
13/5/2024 20,98 20,84 -0,67% 20,80 21,17 20,90 20,83 20,84 8.989 17.144.255.500
10/5/2024 21,00 20,98 +2,54% 20,81 21,44 21,10 20,97 21,12 7.280 36.847.274.700
9/5/2024 20,00 20,46 -1,02% 20,00 20,56 20,40 20,46 20,47 8.259 21.981.859.700
8/5/2024 20,60 20,67 -0,34% 20,57 20,86 20,74 20,67 20,77 4.762 18.183.801.600
7/5/2024 20,83 20,74 -0,29% 20,74 21,20 20,95 20,73 20,79 3.942 19.357.190.600
6/5/2024 20,90 20,80 -0,95% 20,72 21,09 20,86 20,80 20,87 2.567 19.800.883.900
3/5/2024 20,81 21,00 +2,29% 20,68 21,15 21,02 21,00 21,01 1.731 24.872.871.300
2/5/2024 20,59 20,53 +1,84% 20,20 20,63 20,45 20,52 20,57 3.287 23.650.115.500
30/4/2024 20,69 20,16 -3,22% 20,04 20,80 20,25 20,14 20,25 3.377 32.927.151.700
29/4/2024 20,83 20,83 -0,05% 20,63 20,94 20,79 20,67 20,84 6.826 22.137.721.200
26/4/2024 20,68 20,84 +1,17% 20,61 21,05 20,88 20,83 20,84 5.749 23.222.408.900
25/4/2024 20,59 20,60 -0,24% 20,29 20,81 20,59 20,58 20,61 2.707 20.456.314.400
24/4/2024 20,94 20,65 -2,09% 20,51 21,05 20,66 20,65 20,70 2.042 43.864.296.700
23/4/2024 20,94 21,09 0,00% 20,78 21,11 21,02 21,09 21,10 6.595 15.559.044.500
22/4/2024 21,25 21,09 -0,75% 20,98 21,30 21,13 21,08 21,10 8.023 17.134.617.800
19/4/2024 21,10 21,25 +0,71% 21,01 21,58 21,38 21,25 21,26 1.906 22.974.539.900
18/4/2024 21,08 21,10 -0,09% 20,83 21,20 20,98 21,10 21,14 258 20.670.034.200
17/4/2024 21,38 21,12 -1,22% 21,10 21,49 21,19 21,12 21,17 4.936 18.183.782.500
16/4/2024 21,51 21,38 -1,34% 21,35 21,74 21,50 21,38 21,39 8.932 41.312.364.900
15/4/2024 22,30 21,67 -2,83% 21,53 22,41 21,75 21,65 21,67 2.530 33.898.168.600
12/4/2024 22,65 22,30 -1,85% 22,26 22,85 22,46 22,25 22,30 3.173 33.374.012.500
11/4/2024 22,52 22,72 +0,09% 22,45 22,84 22,71 22,72 22,73 6.353 17.307.052.600
10/4/2024 23,16 22,70 -2,45% 22,63 23,27 22,84 22,69 22,81 5.173 32.151.541.600
9/4/2024 22,85 23,27 +2,06% 22,85 23,29 23,13 23,21 23,27 3.319 31.684.451.500
8/4/2024 22,52 22,80 +1,56% 22,34 22,83 22,71 22,77 22,81 5.768 14.621.832.800
5/4/2024 22,34 22,45 +0,13% 22,34 22,65 22,52 22,45 22,50 4.473 12.873.486.300
4/4/2024 22,35 22,42 +0,54% 22,29 22,83 22,60 22,40 22,42 8.028 16.703.783.800
3/4/2024 22,41 22,30 -0,98% 22,25 22,58 22,40 22,30 22,32 9.133 43.400.208.600
2/4/2024 21,99 22,52 +2,13% 21,91 22,52 22,35 22,47 22,53 3.563 26.548.505.200
1/4/2024 22,30 22,05 -0,94% 21,95 22,30 22,05 22,05 22,07 413 14.173.607.800
28/3/2024 22,69 22,26 -0,93% 22,13 22,69 22,40 22,20 22,26 2.410 33.332.156.300
27/3/2024 22,03 22,47 +1,81% 22,03 22,54 22,39 22,44 22,48 7.075 23.777.857.300
26/3/2024 22,02 22,07 +1,05% 21,76 22,30 22,09 22,06 22,10 9.811 12.747.141.700
25/3/2024 21,88 21,84 -0,14% 21,75 21,99 21,85 21,83 21,85 5.204 11.429.439.900
22/3/2024 22,05 21,87 -1,49% 21,87 22,22 21,95 21,86 21,90 881 10.733.018.300
21/3/2024 22,11 22,20 +0,45% 21,90 22,30 22,06 22,19 22,21 5.724 61.605.486.400
20/3/2024 22,06 22,10 +0,36% 21,85 22,29 22,06 22,09 22,10 6.626 18.101.776.200
19/3/2024 22,10 22,02 -0,14% 21,90 22,22 22,06 22,01 22,02 8.463 8.340.100.600
18/3/2024 22,06 22,05 -0,05% 21,80 22,22 22,00 22,05 22,06 1.224 35.778.899.700
15/3/2024 22,10 22,06 -0,63% 21,92 22,18 22,01 22,03 22,07 3.710 40.182.031.500
14/3/2024 22,17 22,20 +0,14% 21,76 22,20 21,94 22,12 22,20 5.399 38.433.891.200
13/3/2024 22,31 22,17 -0,63% 22,09 22,47 22,20 22,12 22,18 7.299 15.900.307.000
12/3/2024 22,39 22,31 +0,50% 22,03 22,46 22,28 22,30 22,35 6.522 12.036.922.900
11/3/2024 22,15 22,20 -0,05% 22,06 22,42 22,19 22,19 22,25 2.751 12.949.719.600
8/3/2024 22,00 22,21 +0,41% 21,98 22,38 22,20 0,00 0,00 1.233 6.390.861.200
7/3/2024 22,24 22,12 -1,03% 21,98 22,31 22,09 22,12 22,14 9.107 7.375.775.200
6/3/2024 22,05 22,35 +1,31% 21,98 22,46 22,27 22,16 22,35 1.332 23.734.087.400
5/3/2024 22,14 22,06 -0,18% 21,93 22,26 22,08 22,06 22,12 7.050 19.148.521.800
4/3/2024 22,26 22,10 -0,72% 22,03 22,33 22,13 22,09 22,15 3.749 16.797.922.200
1/3/2024 22,74 22,26 -2,02% 22,16 22,78 22,34 22,25 22,29 7.237 23.659.073.800
29/2/2024 22,67 22,72 -0,70% 22,43 22,75 22,67 22,72 22,73 4.728 21.548.833.900
28/2/2024 22,98 22,88 -0,74% 22,77 23,07 22,88 22,80 22,88 3.070 14.051.337.900
27/2/2024 22,93 23,05 +1,41% 22,72 23,05 22,91 23,00 23,05 8.183 37.325.063.500
26/2/2024 22,85 22,73 -0,35% 22,60 22,95 22,72 22,69 22,74 9.277 25.957.478.900
23/2/2024 22,99 22,81 -0,35% 22,80 23,12 22,91 0,00 0,00 5.863 17.809.433.200
22/2/2024 22,95 22,89 -0,43% 22,75 23,20 22,94 22,88 22,90 9.462 20.294.881.800
21/2/2024 23,35 22,99 -1,54% 22,78 23,35 22,94 22,91 22,99 167 20.793.272.400
20/2/2024 23,20 23,35 +0,47% 23,04 23,45 23,30 23,30 23,36 5.248 17.189.467.500
19/2/2024 23,35 23,24 -0,81% 23,12 23,45 23,23 23,15 23,26 1.421 12.942.061.600
16/2/2024 23,94 23,43 -1,93% 23,02 23,94 23,34 23,40 23,46 3.515 33.501.814.500
15/2/2024 24,00 23,89 +0,25% 23,57 24,00 23,77 23,86 23,89 5.401 13.285.239.700
14/2/2024 24,04 23,83 -1,08% 23,62 24,04 23,80 23,81 23,84 3.693 15.232.281.700
9/2/2024 23,86 24,09 +2,29% 23,71 24,55 24,21 0,00 0,00 5.297 53.432.488.000
8/2/2024 23,34 23,55 +0,38% 23,24 23,60 23,45 23,54 23,58 6.893 30.338.870.200
7/2/2024 22,70 23,46 +4,17% 22,57 23,58 23,19 23,41 23,46 1.736 42.969.995.800
6/2/2024 22,66 22,52 -0,66% 22,28 23,18 22,58 22,51 22,56 7.245 35.486.050.100
5/2/2024 22,83 22,67 -0,74% 22,61 23,09 22,78 22,67 22,80 4.988 12.050.624.900
2/2/2024 23,04 22,84 -0,78% 22,77 23,20 22,90 22,84 22,85 8.947 13.705.360.900
1/2/2024 23,12 23,02 -0,17% 22,92 23,23 23,08 23,01 23,10 8.885 16.274.084.600
31/1/2024 22,90 23,06 +1,90% 22,82 23,58 23,27 23,04 23,07 4.531 34.117.915.500
30/1/2024 22,80 22,63 -1,01% 22,60 23,10 22,78 22,62 22,72 8.621 26.829.954.900
29/1/2024 22,61 22,86 +0,97% 22,33 22,89 22,68 22,81 22,90 9.344 13.221.213.000
26/1/2024 22,56 22,64 +0,85% 22,32 22,83 22,59 22,53 22,64 7.430 17.844.227.400
25/1/2024 22,60 22,45 -0,27% 22,37 22,75 22,53 22,44 22,60 1.037 10.869.959.400
24/1/2024 22,99 22,51 -1,87% 22,49 23,04 22,69 22,50 22,53 6.903 18.072.182.300
23/1/2024 22,39 22,94 +2,96% 22,15 23,02 22,63 22,88 22,94 4.475 52.953.537.500
22/1/2024 22,50 22,28 -0,54% 22,15 22,62 22,31 22,26 22,34 8.989 20.869.255.300
19/1/2024 21,82 22,40 +2,89% 21,51 22,59 22,18 22,35 22,40 4.183 39.707.001.200
18/1/2024 22,17 21,77 -1,14% 21,68 22,18 21,82 21,76 21,90 2.802 19.953.069.300
17/1/2024 22,38 22,02 -3,29% 21,84 22,38 22,19 22,01 22,03 5.207 59.887.839.300
16/1/2024 23,10 22,77 -2,23% 22,72 23,21 22,84 22,76 22,88 7.594 24.996.640.600
15/1/2024 23,46 23,29 -0,77% 23,15 23,51 23,32 23,28 23,29 7.774 9.120.236.400
12/1/2024 23,06 23,47 +1,56% 23,06 23,85 23,60 23,46 23,54 2.334 22.144.486.000
11/1/2024 23,66 23,11 -2,94% 23,07 23,85 23,29 23,09 23,11 5.524 23.117.273.700
10/1/2024 23,50 23,81 +1,32% 23,19 23,92 23,66 23,72 23,82 4.717 22.086.252.700
9/1/2024 23,53 23,50 -0,59% 23,31 23,70 23,55 23,50 23,51 5.366 19.779.424.700
8/1/2024 22,65 23,64 +4,37% 22,59 23,75 23,40 23,63 23,67 929 24.664.966.500
5/1/2024 22,22 22,65 +1,12% 22,22 22,74 22,38 22,59 22,65 5.196 37.041.541.500
4/1/2024 22,46 22,40 +0,09% 22,19 22,88 22,41 22,39 22,41 5.158 17.618.712.800
3/1/2024 22,28 22,38 +0,58% 22,28 22,63 22,33 22,37 22,45 3.791 40.890.783.600
2/1/2024 22,62 22,25 -3,05% 22,16 22,70 22,39 22,25 22,28 9.191 29.738.157.100
28/12/2023 22,99 22,95 -0,22% 22,78 23,05 22,90 22,94 22,96 1.425 11.492.163.800
27/12/2023 22,91 23,00 +0,39% 22,73 23,08 22,93 22,99 23,00 7.691 9.281.948.500
26/12/2023 22,92 22,91 +0,04% 22,69 23,02 22,85 22,91 22,92 260 8.145.475.500
22/12/2023 22,81 22,90 +0,35% 22,76 22,97 22,86 22,88 22,91 1.632 9.433.781.000
21/12/2023 22,42 22,82 +0,97% 22,42 22,92 22,72 22,70 22,84 4.914 22.589.678.000
20/12/2023 22,37 22,60 +0,89% 22,29 22,83 22,62 22,60 22,62 5.431 16.833.084.600
19/12/2023 22,14 22,40 +0,86% 21,95 22,63 22,34 22,40 22,41 4.145 30.616.249.900
18/12/2023 22,73 22,21 -2,67% 22,12 22,93 22,42 22,20 22,22 8.596 51.766.177.800
15/12/2023 23,23 22,82 -0,57% 22,82 23,43 23,09 22,81 22,84 9.400 53.578.357.300
14/12/2023 22,46 22,95 +2,73% 22,42 23,59 23,09 22,94 22,95 3.417 59.650.480.100
13/12/2023 22,31 22,34 +0,04% 21,56 22,41 22,02 22,31 22,35 7.260 93.713.724.500
12/12/2023 22,23 22,33 +0,81% 22,20 22,66 22,41 22,33 22,40 435 19.863.254.400
11/12/2023 22,26 22,15 -0,09% 21,89 22,44 22,14 22,14 22,15 1.167 14.036.228.200
8/12/2023 22,39 22,17 -0,98% 22,06 22,61 22,24 22,17 22,18 2.013 21.252.572.600
7/12/2023 22,65 22,39 -0,71% 22,38 22,66 22,50 22,38 22,39 2.689 11.895.184.500
6/12/2023 22,45 22,55 +0,40% 22,24 22,70 22,49 22,54 22,58 84 17.795.337.200
5/12/2023 22,59 22,46 -0,53% 22,32 22,98 22,62 22,45 22,46 2.843 31.731.283.000
4/12/2023 22,65 22,58 -0,83% 22,48 22,84 22,61 22,58 22,62 6.597 17.127.230.200
1/12/2023 22,92 22,77 -0,57% 22,34 23,10 22,76 22,70 22,79 1.235 33.904.563.700
30/11/2023 23,01 22,90 0,00% 22,45 23,08 22,75 22,90 22,92 5.263 52.545.808.900
29/11/2023 22,67 22,90 +0,97% 22,58 23,20 22,84 22,83 22,91 8.297 27.852.183.400
28/11/2023 22,62 22,68 +0,49% 22,42 22,89 22,66 22,64 22,69 2.191 24.855.838.700
27/11/2023 22,73 22,57 +0,04% 22,33 22,80 22,53 22,50 22,57 1.788 14.239.013.700
24/11/2023 22,77 22,56 -1,53% 22,38 22,91 22,59 22,50 22,57 1.955 26.612.227.100
23/11/2023 22,78 22,91 +1,06% 22,62 23,10 22,93 22,91 23,00 7.351 14.138.140.400
22/11/2023 23,06 22,67 -1,00% 22,49 23,11 22,67 22,67 22,70 3.199 59.012.427.100
21/11/2023 23,36 22,90 -2,80% 22,68 23,41 23,02 22,89 22,93 8.838 64.493.296.200
20/11/2023 23,38 23,56 +1,33% 23,09 23,68 23,43 23,55 23,56 1.202 25.667.720.800
17/11/2023 23,70 23,25 -1,52% 23,15 23,81 23,37 23,23 23,30 1.198 37.888.032.800
16/11/2023 23,56 23,61 +0,85% 23,32 23,71 23,57 23,59 23,61 2.230 25.051.153.100
14/11/2023 22,97 23,41 +2,68% 22,86 23,59 23,30 23,41 23,46 7.964 35.455.954.900
13/11/2023 23,12 22,80 -1,26% 22,53 23,19 22,80 22,80 22,83 4.753 38.945.487.500
10/11/2023 23,12 23,09 +1,05% 22,88 23,55 23,16 23,09 23,15 2.104 49.035.587.600
9/11/2023 22,64 22,85 +0,88% 22,43 23,04 22,76 22,85 22,88 7.835 22.931.773.500
8/11/2023 22,90 22,65 -1,09% 22,36 23,03 22,65 22,65 22,67 3.484 36.610.503.100
7/11/2023 23,00 22,90 -0,99% 22,79 23,28 23,00 22,88 22,90 1.905 43.504.699.400
6/11/2023 23,13 23,13 0,00% 22,97 23,31 23,08 23,12 23,14 8.231 24.293.460.400
3/11/2023 23,93 23,13 +0,57% 22,93 23,94 23,19 23,11 23,13 8.818 35.408.985.700
1/11/2023 22,30 23,00 +3,09% 22,22 23,16 22,80 23,00 23,01 4.647 42.741.950.200
31/10/2023 22,00 22,31 +1,32% 21,86 22,53 22,22 22,30 22,32 8.001 43.798.779.500
30/10/2023 22,14 22,02 -0,36% 21,68 22,32 21,93 22,01 22,05 1.354 28.257.253.700
27/10/2023 22,63 22,10 -2,94% 22,10 23,00 22,43 22,10 22,16 9.163 31.370.377.400
26/10/2023 22,20 22,77 +3,27% 22,02 22,89 22,68 22,76 22,77 2.289 36.439.622.000
25/10/2023 22,24 22,05 -0,81% 21,95 22,34 22,12 22,05 22,15 1.890 13.143.239.100
24/10/2023 22,65 22,23 -0,89% 22,13 22,65 22,32 22,23 22,24 1.069 12.652.163.800
23/10/2023 21,36 22,43 +3,99% 21,28 22,52 22,12 22,40 22,43 6.295 45.732.367.900
20/10/2023 21,64 21,57 -0,46% 21,33 21,80 21,51 21,54 21,58 4.990 20.197.375.300
19/10/2023 21,64 21,67 +1,74% 21,37 22,19 21,78 21,67 21,71 3.582 34.480.993.000
18/10/2023 21,75 21,30 -2,78% 21,12 21,85 21,36 21,29 21,30 6.225 30.522.112.300
17/10/2023 22,28 21,91 -2,88% 21,80 22,44 22,08 21,90 21,92 870 20.698.408.600
16/10/2023 22,68 22,56 +0,27% 22,27 22,76 22,53 22,55 22,58 5.452 27.841.785.000
13/10/2023 23,00 22,50 -2,47% 22,34 23,03 22,55 22,50 22,51 39 20.730.302.300
11/10/2023 22,78 23,07 +0,61% 22,77 23,12 22,97 22,99 23,07 8.039 23.284.646.100
10/10/2023 22,41 22,93 +3,90% 22,40 23,07 22,81 22,92 22,93 3.370 43.457.958.800
9/10/2023 21,65 22,07 +1,28% 21,57 22,11 21,91 22,06 22,07 9.666 24.428.404.300
6/10/2023 21,32 21,79 +0,97% 21,09 21,91 21,64 21,79 21,81 2.278 42.219.440.200
5/10/2023 21,72 21,58 -0,64% 21,33 21,82 21,54 21,56 21,60 8.600 26.187.646.300
4/10/2023 21,66 21,72 +0,23% 21,54 22,00 21,80 21,71 21,72 9.976 34.516.767.400
3/10/2023 22,30 21,67 -3,43% 21,59 22,44 21,87 21,67 21,70 4.436 34.390.203.500
2/10/2023 22,81 22,44 -1,67% 22,44 22,99 22,66 22,44 22,47 3.155 27.415.545.400
29/9/2023 22,94 22,82 +0,18% 22,64 23,04 22,78 22,82 22,87 5.860 27.099.604.700
28/9/2023 22,21 22,78 +2,15% 22,14 22,86 22,62 22,72 22,78 6.073 46.326.034.600
27/9/2023 22,92 22,30 -2,41% 22,17 23,30 22,48 22,30 22,32 8.562 36.414.250.800
26/9/2023 23,35 22,85 -2,31% 22,81 23,40 23,06 22,82 22,86 3.915 29.749.648.900
25/9/2023 23,33 23,39 -0,17% 23,15 23,47 23,31 23,39 23,41 9.845 26.697.488.500
22/9/2023 23,54 23,43 -0,21% 23,10 23,69 23,33 23,41 23,43 2.200 31.427.024.800
21/9/2023 23,64 23,48 -1,68% 23,34 23,86 23,57 23,48 23,49 3.714 41.580.171.400
20/9/2023 23,84 23,88 +0,55% 23,78 24,17 23,96 23,83 23,89 8.259 54.490.559.400
19/9/2023 23,84 23,75 +0,04% 23,47 23,86 23,65 23,74 23,76 7.335 51.668.139.200
18/9/2023 23,94 23,74 -0,42% 23,74 24,36 23,96 23,74 23,75 7.066 27.779.327.500
15/9/2023 23,93 23,84 -0,42% 23,79 24,02 23,87 23,83 23,88 5.477 32.370.051.700
14/9/2023 23,45 23,94 +2,66% 23,36 24,06 23,92 23,90 23,95 6.985 99.299.300.800
13/9/2023 22,77 23,32 +2,46% 22,64 23,64 23,25 23,30 23,32 803 68.246.468.000
12/9/2023 22,17 22,76 +2,80% 22,02 22,84 22,53 22,75 22,77 3.217 25.345.279.400
11/9/2023 22,20 22,14 +0,27% 21,75 22,32 22,00 22,12 22,14 9.781 21.108.226.500
8/9/2023 21,98 22,08 +0,96% 21,74 22,21 22,02 22,07 22,12 217 26.184.424.700
6/9/2023 22,05 21,87 -0,95% 21,81 22,34 22,01 21,85 21,88 5.822 24.999.599.800
5/9/2023 22,66 22,08 -2,30% 22,01 22,69 22,23 22,04 22,12 8.615 23.600.834.000
4/9/2023 22,59 22,60 -0,31% 22,51 22,81 22,64 22,58 22,63 6.356 9.059.659.900
1/9/2023 22,40 22,67 +1,43% 22,31 22,82 22,62 22,65 22,67 7.802 24.965.048.000
31/8/2023 22,50 22,35 -1,24% 22,20 22,62 22,38 22,31 22,36 2.360 28.033.284.800
30/8/2023 22,76 22,63 -1,05% 22,56 22,87 22,69 22,61 22,70 7.726 12.842.398.600
29/8/2023 22,99 22,87 +0,53% 22,80 23,14 22,99 22,87 22,90 784 34.029.105.200
28/8/2023 22,62 22,75 +0,44% 22,56 22,95 22,75 22,75 22,85 8.455 22.808.001.600
25/8/2023 23,05 22,65 -2,08% 22,37 23,10 22,58 22,58 22,67 8.883 30.834.790.300
24/8/2023 23,43 23,13 -0,73% 22,96 23,43 23,12 23,13 23,15 5.745 30.547.130.900
23/8/2023 22,85 23,30 +2,06% 22,83 23,45 23,28 23,29 23,30 3.252 36.185.544.500
22/8/2023 22,12 22,83 +3,26% 22,12 22,88 22,67 22,75 22,84 7.808 27.958.996.900
21/8/2023 22,15 22,11 -0,72% 21,74 22,20 21,99 22,06 22,14 1.320 21.800.619.300
18/8/2023 22,08 22,27 +0,23% 22,05 22,46 22,22 22,18 22,29 6.743 20.756.062.400
17/8/2023 22,79 22,22 -2,20% 22,02 22,81 22,30 22,22 22,24 5.881 34.496.585.500
16/8/2023 23,00 22,72 -1,30% 22,68 23,12 22,94 22,72 22,76 6.349 38.762.062.700
15/8/2023 23,03 23,02 +0,79% 22,79 23,18 23,00 23,02 23,04 8.225 45.035.907.500
14/8/2023 22,86 22,84 +0,18% 22,33 22,91 22,65 22,83 22,85 7.032 21.954.020.000
11/8/2023 23,50 22,80 -4,92% 22,38 23,59 22,80 22,70 22,80 6.262 138.049.586.400
10/8/2023 24,09 23,98 +0,50% 23,86 24,36 24,07 23,96 23,98 5.049 30.749.288.000
9/8/2023 23,20 23,86 +2,32% 23,12 23,87 23,68 23,80 23,86 5.993 41.031.127.600
8/8/2023 23,12 23,32 +0,34% 22,68 23,44 23,14 23,31 23,33 1.746 29.241.122.700
7/8/2023 23,33 23,24 +0,13% 22,86 23,59 23,25 23,24 23,30 8.667 29.849.292.700
4/8/2023 23,20 23,21 -0,34% 23,04 23,44 23,28 23,21 23,22 7.185 27.500.107.400
3/8/2023 23,14 23,29 +1,09% 23,05 23,37 23,25 23,27 23,29 1.945 47.014.291.000
2/8/2023 22,87 23,04 +0,17% 22,82 23,12 22,99 23,03 23,04 92 22.513.876.500
1/8/2023 23,06 23,00 -1,03% 22,86 23,27 22,98 22,98 23,00 7.339 28.340.579.400
31/7/2023 23,65 23,24 -0,56% 23,02 23,65 23,20 23,22 23,25 9.422 37.413.986.200
28/7/2023 23,37 23,37 0,00% 22,83 23,45 23,15 23,37 23,40 3.436 32.042.922.300
27/7/2023 23,86 23,37 -2,63% 23,18 24,09 23,50 23,34 23,37 7.712 26.106.213.100
26/7/2023 23,86 24,00 -0,37% 23,74 24,16 23,98 23,99 24,02 5.449 44.889.021.500
25/7/2023 24,20 24,09 +0,29% 23,99 24,44 24,17 24,09 24,10 9.594 48.833.921.600
24/7/2023 23,70 24,02 +2,87% 23,70 24,20 23,94 24,02 24,07 3.705 60.495.351.400
21/7/2023 22,83 23,35 +1,79% 22,83 23,55 23,38 23,35 23,38 4.301 28.264.194.800
20/7/2023 22,95 22,94 +0,61% 22,60 23,14 22,95 22,93 22,95 2.789 20.874.313.800
19/7/2023 22,65 22,80 +0,75% 22,31 22,80 22,63 22,76 22,80 7.264 21.665.762.800
18/7/2023 22,51 22,63 -0,18% 22,32 22,77 22,58 22,61 22,64 6.224 17.882.280.000
17/7/2023 22,51 22,67 +1,02% 22,31 22,70 22,55 22,65 22,67 1.960 12.911.600.100
14/7/2023 22,89 22,44 -1,54% 22,30 22,89 22,44 22,44 22,45 7.699 19.589.945.600
13/7/2023 22,89 22,79 +0,66% 22,64 22,97 22,81 22,77 22,79 4.442 26.759.811.300
12/7/2023 22,44 22,64 +1,89% 22,24 22,81 22,64 22,64 22,65 4.688 36.326.888.700
11/7/2023 22,06 22,22 +0,09% 21,41 22,31 21,89 22,22 22,23 4.316 46.306.024.400
10/7/2023 22,60 22,20 -2,29% 22,17 22,66 22,34 22,20 22,24 5.526 25.642.676.600
7/7/2023 22,34 22,72 +1,34% 22,22 22,97 22,76 22,72 22,73 771 28.567.652.600
6/7/2023 22,60 22,42 -2,01% 22,11 22,74 22,39 22,42 22,43 2.910 31.042.451.000
5/7/2023 22,65 22,88 +0,57% 22,45 22,95 22,78 22,88 22,89 999 37.388.244.700
4/7/2023 22,53 22,75 +0,49% 22,32 22,97 22,67 22,72 22,75 3.720 18.980.991.500
3/7/2023 21,86 22,64 +1,98% 21,80 23,00 22,66 22,63 22,64 3.347 51.119.353.800
30/6/2023 22,00 22,20 +1,51% 21,96 22,39 22,26 22,20 22,24 2.382 61.066.275.100
29/6/2023 21,68 21,87 +1,44% 21,56 22,00 21,78 21,87 21,88 2.907 27.023.528.500
28/6/2023 21,66 21,56 -0,37% 21,43 21,72 21,60 21,56 21,60 6.427 12.636.870.200
27/6/2023 21,85 21,64 -0,18% 21,38 21,98 21,58 21,63 21,65 7.381 17.336.117.000
26/6/2023 21,69 21,68 -0,64% 21,43 21,84 21,65 21,68 21,69 3.262 17.642.382.300
23/6/2023 22,28 21,82 -1,53% 21,69 22,28 22,01 21,80 21,84 9.674 60.191.243.900
22/6/2023 22,12 22,16 -0,49% 21,54 22,20 21,94 22,16 22,18 4.950 24.022.083.200
21/6/2023 22,34 22,27 -0,67% 21,81 22,35 22,10 22,24 22,27 108 40.053.161.400
20/6/2023 22,13 22,42 +1,31% 21,88 22,52 22,19 22,41 22,42 2.379 40.939.428.600
19/6/2023 21,81 22,13 +1,19% 21,69 22,33 22,14 22,13 22,15 2.155 20.977.015.800
16/6/2023 22,83 21,87 -4,75% 21,81 22,83 22,07 21,86 21,88 4.696 85.882.254.200
15/6/2023 22,50 22,96 +0,04% 22,43 23,03 22,78 22,94 22,97 8.297 31.053.279.200
14/6/2023 22,74 22,95 +1,64% 22,52 23,00 22,82 22,92 22,95 5.996 31.967.669.100
13/6/2023 22,56 22,58 +0,36% 22,29 22,68 22,53 22,52 22,58 9.782 21.073.329.700
12/6/2023 22,83 22,50 +0,45% 22,27 22,89 22,47 22,49 22,50 8.964 27.052.933.900
9/6/2023 22,74 22,40 -0,75% 22,32 23,10 22,54 22,37 22,40 2.712 24.070.278.500
7/6/2023 23,00 22,57 -1,57% 22,39 23,37 22,71 22,56 22,58 5.711 42.145.709.700
6/6/2023 22,73 22,93 +1,60% 22,59 23,03 22,87 22,93 22,95 5.078 41.382.786.000
5/6/2023 22,79 22,57 -0,27% 22,45 23,05 22,63 22,57 22,58 5.890 26.673.089.200
2/6/2023 22,19 22,63 +3,00% 22,03 22,82 22,61 22,62 22,63 2.090 56.304.772.300
1/6/2023 20,83 21,97 +5,52% 20,61 22,11 21,60 21,96 21,99 3.308 56.648.514.400
31/5/2023 20,84 20,82 +0,05% 20,52 20,89 20,74 20,79 20,83 5.360 29.152.550.700
30/5/2023 21,05 20,81 +0,29% 20,67 21,09 20,82 20,80 20,85 7.029 15.282.486.600
29/5/2023 20,82 20,75 -1,19% 20,59 20,97 20,76 20,73 20,77 1.571 12.801.704.100
26/5/2023 21,34 21,00 +0,05% 20,85 21,34 21,03 20,93 21,00 6.682 14.645.159.700
25/5/2023 20,98 20,99 +1,16% 20,91 21,29 21,08 20,98 21,00 1.625 18.360.672.500
24/5/2023 20,84 20,75 -1,24% 20,67 21,04 20,80 20,74 20,78 4.398 17.129.660.200
23/5/2023 20,97 21,01 -0,57% 20,61 21,31 21,11 21,01 21,03 5.414 13.796.300.800
22/5/2023 21,15 21,13 -0,24% 21,07 21,42 21,21 21,12 21,14 3.389 14.845.660.000
19/5/2023 21,25 21,18 +0,52% 20,92 21,40 21,13 21,17 21,20 7.126 16.743.058.400
18/5/2023 20,71 21,07 +1,20% 20,69 21,12 20,97 21,05 21,08 7.314 17.223.931.800
17/5/2023 20,96 20,82 +0,48% 20,65 21,02 20,81 20,79 20,83 5.061 30.935.317.100
16/5/2023 20,96 20,72 -1,29% 20,64 21,10 20,84 20,70 20,72 3.280 16.771.985.900
15/5/2023 20,93 20,99 +0,67% 20,83 21,09 20,96 20,98 20,99 1.033 13.668.413.400
12/5/2023 20,78 20,85 +0,05% 20,67 21,04 20,83 20,85 20,86 8.184 15.300.558.900
11/5/2023 20,29 20,84 +1,71% 20,21 20,94 20,66 20,81 20,85 4.469 26.566.989.400
10/5/2023 20,52 20,49 0,00% 20,34 20,65 20,48 20,49 20,50 6.140 17.777.357.400
9/5/2023 20,51 20,49 -0,34% 20,43 20,84 20,63 20,48 20,55 3.659 16.815.317.900
8/5/2023 21,05 20,56 -1,86% 20,53 21,10 20,72 20,55 20,58 9.420 24.856.394.700
5/5/2023 20,80 20,95 +5,28% 20,43 21,13 20,82 20,94 20,96 8.126 71.353.354.700
4/5/2023 20,13 19,90 -0,20% 19,67 20,15 19,91 19,88 19,91 4.977 20.566.132.000
3/5/2023 19,68 19,94 +1,32% 19,54 20,12 19,91 19,93 19,94 3.747 27.443.675.200
2/5/2023 19,60 19,68 -0,10% 19,43 19,85 19,64 19,66 19,70 2.720 20.423.631.200
28/4/2023 19,50 19,70 +1,18% 19,39 19,85 19,67 19,69 19,70 5.001 16.560.284.700
27/4/2023 19,49 19,47 -0,15% 19,22 19,59 19,39 19,47 19,48 6.705 12.736.838.100
26/4/2023 19,60 19,50 -1,02% 19,39 19,82 19,54 19,50 19,53 3.522 10.092.784.400
25/4/2023 19,72 19,70 -0,25% 19,49 19,89 19,65 19,69 19,70 8.886 18.011.546.000
24/4/2023 19,84 19,75 +0,56% 19,48 19,91 19,75 19,75 19,76 5.975 15.939.302.000
20/4/2023 19,24 19,64 +1,71% 19,06 19,83 19,58 19,62 19,65 1.423 21.190.643.800
19/4/2023 19,43 19,31 -1,58% 19,19 19,53 19,35 19,30 19,34 7.815 14.054.103.000
18/4/2023 19,67 19,62 -0,41% 19,23 19,77 19,54 19,62 19,63 1.899 23.439.341.300
17/4/2023 19,29 19,70 +2,13% 19,26 19,79 19,61 19,69 19,70 9.790 27.728.050.700
14/4/2023 19,20 19,29 +0,26% 18,85 19,29 19,12 19,21 19,30 2.003 29.926.172.700
13/4/2023 19,50 19,24 -0,41% 19,14 19,56 19,26 19,23 19,24 3.300 17.519.215.300
12/4/2023 19,10 19,32 +1,47% 18,95 19,65 19,38 19,31 19,32 4.120 26.115.440.800
11/4/2023 19,00 19,04 +2,42% 18,61 19,15 18,90 19,03 19,04 4.695 23.307.388.400
10/4/2023 18,81 18,59 -0,38% 18,49 18,82 18,60 18,59 18,60 2.816 9.585.494.400
6/4/2023 18,63 18,66 +0,05% 18,50 18,80 18,65 18,64 18,66 5.931 9.797.033.700
5/4/2023 19,30 18,65 -2,92% 18,43 19,50 18,66 18,62 18,65 9.547 21.955.601.000
4/4/2023 19,05 19,21 +1,27% 19,03 19,58 19,33 19,21 19,22 2.925 25.594.976.400
3/4/2023 18,96 18,97 +0,64% 18,70 19,09 18,93 18,96 18,97 1.295 18.502.490.300
31/3/2023 19,11 18,85 -1,05% 18,76 19,38 18,97 18,85 18,86 5.236 25.445.708.000
30/3/2023 18,80 19,05 +1,87% 18,74 19,22 18,95 19,05 19,06 8.768 23.013.032.600
29/3/2023 18,65 18,70 +0,92% 18,31 18,77 18,56 18,70 18,71 5.762 11.726.511.900
28/3/2023 18,23 18,53 +1,09% 18,21 18,76 18,53 18,51 18,53 3.030 15.910.807.400
27/3/2023 18,25 18,33 +0,99% 18,16 18,46 18,31 18,32 18,33 4.360 9.379.690.900
24/3/2023 17,83 18,15 +1,79% 17,76 18,28 18,06 18,14 18,15 6.036 10.781.440.200
23/3/2023 18,42 17,83 -3,20% 17,58 18,58 17,91 17,80 17,83 1.237 18.681.672.700
22/3/2023 18,61 18,42 -0,81% 18,35 18,87 18,56 18,42 18,44 2.785 11.386.216.600
21/3/2023 18,52 18,57 +0,32% 18,42 18,73 18,54 18,56 18,57 3.585 9.151.358.700
20/3/2023 18,81 18,51 -1,44% 18,37 18,89 18,50 18,49 18,52 6.327 19.383.050.200
17/3/2023 18,57 18,78 +0,70% 18,20 18,85 18,63 18,77 18,78 3.464 28.101.437.800
16/3/2023 18,43 18,65 +0,87% 18,07 18,85 18,56 18,65 18,66 6.843 20.139.332.400
15/3/2023 18,00 18,49 -0,43% 17,78 18,67 18,31 18,49 18,51 1.903 34.709.341.000
14/3/2023 19,11 18,57 -2,06% 18,41 19,26 18,73 18,57 18,59 9.895 31.053.718.500
13/3/2023 18,85 18,96 -0,32% 18,67 19,18 18,98 18,95 18,96 4.705 12.543.803.400
10/3/2023 19,03 19,02 -0,31% 18,71 19,24 18,96 19,00 19,02 9.583 21.191.610.200
9/3/2023 19,00 19,08 +0,42% 18,99 19,61 19,26 19,08 19,10 6.060 24.850.308.700
8/3/2023 18,47 19,00 +3,43% 18,36 19,10 18,90 18,99 19,00 4.595 28.229.575.400
7/3/2023 18,10 18,37 +1,72% 18,07 18,63 18,37 18,37 18,38 7.209 25.771.881.100
6/3/2023 17,85 18,06 +2,09% 17,66 18,27 18,01 18,06 18,08 5.441 13.580.398.400
3/3/2023 17,76 17,69 -0,45% 17,57 17,90 17,75 17,68 17,69 6.848 22.781.037.600
2/3/2023 17,42 17,77 +1,95% 17,30 17,93 17,68 17,76 17,77 7.579 22.419.679.700
1/3/2023 18,06 17,43 -2,95% 17,16 18,08 17,47 17,43 17,44 7.831 23.924.123.600
28/2/2023 18,10 17,96 -0,66% 17,92 18,24 18,03 17,96 17,98 7.399 16.391.456.600
27/2/2023 18,01 18,08 +0,39% 17,87 18,18 18,07 18,05 18,08 4.640 14.089.202.800
24/2/2023 17,96 18,01 +0,56% 17,65 18,16 17,86 18,00 18,01 797 11.754.720.200
23/2/2023 18,00 17,91 -0,50% 17,57 18,19 17,85 17,91 17,92 1.386 9.977.316.500
22/2/2023 17,65 18,00 -1,42% 17,29 18,04 17,81 18,00 18,01 6.187 11.530.908.400
17/2/2023 17,81 18,26 +1,73% 17,81 18,48 18,22 18,26 18,27 3.694 18.137.585.700
16/2/2023 17,48 17,95 +2,98% 17,40 18,29 18,03 17,93 17,95 6.252 27.069.005.400
15/2/2023 17,39 17,43 +0,40% 16,97 17,69 17,41 17,43 17,44 4.164 20.136.248.600
14/2/2023 17,60 17,36 -0,86% 16,97 17,64 17,24 17,36 17,37 3.858 10.905.372.000
13/2/2023 17,48 17,51 -0,17% 17,38 17,69 17,57 17,51 17,52 3.445 10.312.557.100
10/2/2023 17,00 17,54 +3,24% 17,00 17,62 17,41 17,54 17,55 8.898 13.562.749.900
9/2/2023 17,84 16,99 -4,55% 16,93 17,97 17,22 16,99 17,00 8.161 18.271.687.600
8/2/2023 17,89 17,80 +0,51% 17,66 18,08 17,85 17,79 17,80 1.061 30.613.988.600
7/2/2023 17,53 17,71 +0,97% 17,33 17,79 17,64 17,71 17,72 9.182 37.572.859.600
6/2/2023 18,03 17,54 -2,77% 17,34 18,03 17,56 17,53 17,54 6.399 28.481.911.900
3/2/2023 18,12 18,04 -1,96% 17,90 18,33 18,12 18,03 18,05 884 12.508.812.000
2/2/2023 18,02 18,40 +1,43% 18,02 18,67 18,42 18,38 18,40 1.353 13.389.483.300
1/2/2023 18,33 18,14 -1,31% 17,57 18,43 17,90 18,10 18,14 1.000 32.945.520.400
31/1/2023 18,30 18,38 +1,04% 18,19 18,55 18,38 18,38 18,40 7.055 13.373.360.800
30/1/2023 18,57 18,19 -1,83% 17,95 18,63 18,17 18,18 18,19 9.368 22.145.551.500
27/1/2023 18,74 18,53 -1,38% 18,49 18,90 18,57 18,51 18,53 2.494 20.814.655.800
26/1/2023 18,83 18,79 +0,05% 18,57 18,94 18,74 18,78 18,79 3.268 9.964.520.000
25/1/2023 18,79 18,78 -0,21% 18,37 18,97 18,74 18,75 18,78 234 10.667.239.800
24/1/2023 18,57 18,82 +1,78% 18,44 18,97 18,69 18,82 18,83 8.486 12.513.988.700
23/1/2023 18,56 18,49 +0,71% 18,33 18,86 18,55 18,49 18,50 864 23.858.020.700
20/1/2023 19,06 18,36 -3,72% 18,32 19,06 18,49 18,36 18,39 5.867 29.165.147.000
19/1/2023 18,67 19,07 +1,06% 18,62 19,19 19,01 19,07 19,08 7.845 14.782.291.500
18/1/2023 18,94 18,87 +1,62% 18,76 19,23 19,00 18,86 18,89 9.301 17.416.233.600
17/1/2023 18,30 18,57 +1,48% 18,15 18,76 18,52 18,57 18,58 9.194 12.760.703.700
16/1/2023 18,21 18,30 -0,38% 18,18 18,68 18,34 18,30 18,33 1.528 10.568.879.800
13/1/2023 18,27 18,37 -1,61% 17,77 18,65 18,26 18,37 18,38 5.003 21.802.520.500
12/1/2023 18,45 18,67 +0,76% 18,30 19,25 18,76 18,66 18,67 9.875 18.887.920.700
11/1/2023 18,12 18,53 +2,21% 18,03 18,59 18,34 18,53 18,54 3.513 9.833.181.000
10/1/2023 17,50 18,13 +2,31% 17,46 18,26 18,02 18,13 18,16 6.619 11.047.212.000
9/1/2023 17,80 17,72 -0,45% 17,60 18,17 17,85 17,71 17,72 5.341 11.462.912.200
6/1/2023 17,67 17,80 +0,91% 17,54 17,95 17,80 17,80 17,81 249 9.338.765.400
5/1/2023 17,53 17,64 +0,68% 17,23 17,84 17,56 17,64 17,65 7.609 14.276.583.000
4/1/2023 17,44 17,52 +1,51% 17,11 17,69 17,44 17,52 17,54 2.643 13.158.037.500
3/1/2023 17,66 17,26 -2,27% 17,12 17,71 17,42 17,26 17,27 332 12.941.783.000
2/1/2023 18,31 17,66 -5,10% 17,54 18,48 17,71 17,66 17,70 9.371 21.003.482.800
29/12/2022 18,69 18,61 +0,76% 18,37 18,83 18,58 18,58 18,61 842 11.111.637.200
28/12/2022 18,17 18,47 +2,33% 18,11 18,72 18,50 18,46 18,49 7.327 11.096.751.400
27/12/2022 18,60 18,05 -2,43% 17,90 18,60 18,14 18,05 18,11 6.922 16.255.970.900
26/12/2022 19,05 18,50 -3,39% 18,40 19,12 18,56 18,50 18,57 9.366 5.919.930.100
23/12/2022 18,64 19,15 +3,18% 18,57 19,52 19,26 19,15 19,16 4.613 14.964.502.900
22/12/2022 18,52 18,56 +0,16% 18,41 19,10 18,67 18,55 18,56 3.773 13.806.321.300
21/12/2022 18,32 18,53 +1,09% 18,19 18,68 18,44 18,53 18,54 4.050 32.376.406.100
20/12/2022 17,56 18,33 +4,03% 17,52 18,80 18,35 18,32 18,35 639 35.460.598.800
19/12/2022 17,22 17,62 +2,74% 17,12 17,72 17,50 17,62 17,63 8.779 13.355.840.900
16/12/2022 17,13 17,15 +0,06% 16,79 17,19 17,05 17,15 17,16 5.317 20.329.947.000
15/12/2022 16,67 17,14 +1,36% 16,53 17,47 17,16 17,10 17,15 2.671 21.773.346.800
14/12/2022 16,28 16,91 +2,36% 16,21 17,11 16,73 16,90 16,91 1.537 23.353.366.600
13/12/2022 17,43 16,52 -5,22% 16,45 17,66 16,80 16,52 16,53 7.193 36.523.119.400
12/12/2022 17,80 17,43 -1,19% 17,09 18,00 17,36 17,43 17,44 4.134 21.483.296.400
9/12/2022 17,55 17,64 +0,51% 17,37 17,90 17,63 17,64 17,67 314 17.255.025.200
8/12/2022 18,64 17,55 -6,15% 17,43 18,75 17,72 17,55 17,56 5.608 33.509.802.600
7/12/2022 18,76 18,70 -0,43% 18,49 18,93 18,72 18,70 18,71 7.288 17.823.516.100
6/12/2022 18,90 18,78 -0,11% 18,44 18,90 18,66 18,76 18,78 5.945 10.140.841.700
5/12/2022 18,98 18,80 -2,29% 18,69 19,15 18,83 18,76 18,81 4.807 9.342.438.000
2/12/2022 19,00 19,24 +0,68% 18,99 19,55 19,25 19,22 19,24 9.846 24.804.294.000
1/12/2022 19,13 19,11 -1,80% 18,87 19,34 19,08 19,11 19,13 9.113 25.424.726.500
30/11/2022 19,44 19,46 0,00% 18,88 19,77 19,35 19,46 19,47 2.650 27.460.614.200
29/11/2022 19,68 19,46 -0,71% 19,40 20,08 19,71 19,46 19,48 3.568 26.413.823.300
28/11/2022 19,10 19,60 +3,65% 19,10 19,73 19,54 19,60 19,61 9.832 39.819.232.800
25/11/2022 19,93 18,91 -5,26% 18,71 19,93 19,08 18,90 18,95 3.482 24.246.689.700
24/11/2022 19,59 19,96 +2,99% 19,41 20,28 19,95 19,96 19,97 347 7.805.670.600
23/11/2022 19,44 19,38 -0,67% 19,09 19,64 19,35 19,38 19,39 8.929 17.425.248.800
22/11/2022 19,96 19,51 -1,61% 19,26 19,98 19,48 19,50 19,51 9.046 18.418.238.000
21/11/2022 19,64 19,83 +2,96% 19,25 20,07 19,74 19,83 19,84 35 31.124.241.400
18/11/2022 19,02 19,26 +2,01% 19,02 19,64 19,34 19,25 19,26 637 24.310.289.500
17/11/2022 18,84 18,88 -1,67% 18,00 18,91 18,52 18,88 18,89 2.515 49.595.167.100
16/11/2022 19,96 19,20 -3,90% 18,99 19,96 19,25 19,20 19,22 5.370 32.361.645.700
14/11/2022 20,45 19,98 +0,10% 19,66 20,45 19,91 19,98 20,01 956 28.508.975.500
11/11/2022 19,50 19,96 +1,84% 19,19 20,44 19,93 19,95 19,97 3.810 28.362.760.300
10/11/2022 19,90 19,60 -4,34% 19,12 20,04 19,56 19,58 19,60 6.740 26.459.327.200
9/11/2022 20,65 20,49 -1,40% 20,34 20,96 20,59 20,42 20,49 6.050 24.278.544.800
8/11/2022 20,06 20,78 +2,77% 20,04 21,07 20,78 20,78 20,79 1.274 29.328.986.800
7/11/2022 20,41 20,22 -1,17% 20,16 21,09 20,50 20,22 20,23 1.048 36.046.289.000
4/11/2022 21,50 20,46 -6,23% 20,13 21,59 20,68 20,46 20,47 2.533 60.742.056.900
3/11/2022 21,41 21,82 -0,14% 21,31 22,27 21,95 21,82 21,83 434 19.145.856.500
1/11/2022 22,34 21,85 -1,31% 21,63 22,34 21,95 21,85 21,86 9.066 20.017.531.800
31/10/2022 21,00 22,14 +4,24% 20,77 22,30 21,75 22,13 22,14 1.428 32.006.019.400
28/10/2022 20,90 21,24 +1,34% 20,76 21,24 21,06 21,23 21,24 4.810 25.848.431.800
27/10/2022 20,52 20,96 +3,92% 20,33 21,21 20,93 20,93 20,96 5.632 26.141.762.700
26/10/2022 20,49 20,17 -1,99% 20,02 20,72 20,26 20,17 20,18 422 19.962.972.800
25/10/2022 21,00 20,58 -2,23% 20,58 21,00 20,72 20,57 20,58 839 15.668.330.100
24/10/2022 21,05 21,05 -0,99% 20,80 21,16 20,97 21,05 21,06 349 12.570.298.600
21/10/2022 20,58 21,26 +2,71% 20,27 21,39 20,92 21,24 21,26 8.450 28.215.622.800
20/10/2022 20,87 20,70 0,00% 20,19 20,90 20,55 20,70 20,70 3.164 35.123.097.300
19/10/2022 20,43 20,70 +1,27% 20,18 20,81 20,59 20,69 20,70 7.439 30.172.572.400
18/10/2022 20,26 20,44 +2,00% 20,10 21,05 20,55 20,44 20,47 8.244 55.912.383.400
17/10/2022 19,46 20,04 +3,83% 19,24 20,34 20,03 20,03 20,04 3.655 29.439.745.700
14/10/2022 19,72 19,30 -2,38% 19,20 19,81 19,48 19,30 19,35 8.173 13.324.902.300
13/10/2022 18,50 19,77 +4,05% 18,42 19,94 19,54 19,77 19,78 1.845 30.483.797.200
11/10/2022 18,11 19,00 +4,22% 18,07 19,03 18,79 18,99 19,01 9.044 40.181.921.600
10/10/2022 19,20 18,23 -4,60% 18,09 19,38 18,48 18,23 18,24 8.571 54.545.218.900
7/10/2022 19,71 19,11 -3,53% 18,79 19,90 19,33 19,11 19,12 1.251 31.934.338.500
6/10/2022 19,69 19,81 +1,28% 19,60 20,12 19,89 19,80 19,81 2.887 27.202.050.400
5/10/2022 19,50 19,56 +0,82% 19,12 19,57 19,45 19,43 19,56 8.220 14.296.134.100
4/10/2022 19,90 19,40 +0,83% 19,34 19,99 19,50 19,36 19,40 5.313 16.021.608.200
3/10/2022 18,95 19,24 +4,11% 18,61 19,38 19,01 19,23 19,24 649 26.433.844.200
30/9/2022 18,11 18,48 +1,59% 17,99 18,61 18,42 18,48 18,50 308 25.172.529.900
29/9/2022 18,07 18,19 -1,46% 17,98 18,35 18,16 18,19 18,22 9.103 15.739.036.900
28/9/2022 18,44 18,46 -0,65% 18,28 18,76 18,51 18,46 18,48 2.143 33.825.014.700
27/9/2022 18,89 18,58 -1,43% 18,13 19,07 18,53 18,58 18,60 9.399 58.110.035.000
26/9/2022 19,16 18,85 -2,58% 18,66 19,44 18,89 18,85 18,86 3.906 31.320.361.800
23/9/2022 19,70 19,35 -3,25% 19,05 19,83 19,32 19,35 19,36 291 26.384.455.500
22/9/2022 20,06 20,00 +0,76% 19,60 20,21 19,86 20,00 20,02 879 27.176.671.300
21/9/2022 19,65 19,85 +1,07% 19,54 20,08 19,83 19,83 19,86 2.764 16.401.552.100
20/9/2022 19,87 19,64 -0,76% 19,44 20,09 19,61 19,64 19,65 988 17.578.584.100
19/9/2022 19,62 19,79 +0,66% 19,41 19,89 19,72 19,79 19,80 5.414 14.297.318.100
16/9/2022 19,68 19,66 -1,11% 19,31 19,93 19,53 19,63 19,66 6.573 37.745.333.900
15/9/2022 20,05 19,88 -1,24% 19,71 20,15 19,89 19,88 19,89 8.186 17.872.044.700
14/9/2022 19,78 20,13 +1,72% 19,41 20,14 19,86 20,12 20,15 7.847 17.246.622.400
13/9/2022 20,38 19,79 -4,35% 19,63 20,66 19,95 19,79 19,80 8.025 33.193.757.100
12/9/2022 20,80 20,69 -0,19% 20,27 20,91 20,60 20,68 20,69 4.538 22.702.539.400
9/9/2022 20,50 20,73 +1,82% 20,33 20,79 20,62 20,72 20,73 9.976 21.789.263.200
8/9/2022 20,14 20,36 +0,74% 20,03 20,65 20,37 20,36 20,37 505 21.048.025.600
6/9/2022 20,40 20,21 -1,75% 20,02 20,65 20,20 20,21 20,23 388 23.139.281.100
5/9/2022 20,62 20,57 +1,53% 20,31 20,84 20,61 20,56 20,57 4.237 11.202.390.600
2/9/2022 20,60 20,26 -0,54% 20,00 20,60 20,27 20,25 20,26 5.362 27.055.715.600
1/9/2022 20,50 20,37 +0,79% 20,07 20,87 20,52 20,37 20,39 9.074 31.889.887.700
31/8/2022 20,45 20,21 +0,40% 20,04 20,58 20,22 20,21 20,22 574 26.742.278.700
30/8/2022 20,28 20,13 +0,20% 19,86 20,82 20,32 20,11 20,13 5.326 30.216.041.200
29/8/2022 19,99 20,09 +0,30% 19,85 20,36 20,13 20,09 20,10 5.562 12.012.412.500
26/8/2022 20,49 20,03 -1,28% 19,83 20,52 20,09 20,01 20,03 1.652 17.289.366.100
25/8/2022 20,24 20,29 +1,45% 19,73 20,40 20,15 20,28 20,29 313 22.017.890.300
24/8/2022 19,62 20,00 +2,25% 19,14 20,05 19,82 19,97 20,00 4.176 26.902.808.600
23/8/2022 19,23 19,56 +1,66% 19,10 19,74 19,47 19,52 19,56 1.136 17.572.852.200
22/8/2022 19,31 19,24 -0,47% 19,14 19,48 19,29 19,24 19,31 5.695 11.664.642.200
19/8/2022 19,85 19,33 -3,16% 19,14 19,86 19,36 19,32 19,34 8.037 16.743.532.400
18/8/2022 19,87 19,96 +0,40% 19,69 20,02 19,89 19,96 19,97 1.539 9.782.438.900
17/8/2022 19,74 19,88 +0,86% 19,55 20,03 19,77 19,87 19,88 8.851 23.413.624.200
16/8/2022 19,66 19,71 +0,25% 19,46 19,86 19,66 19,71 19,72 4.855 21.523.392.700
15/8/2022 19,20 19,66 +1,44% 19,04 19,74 19,42 19,66 19,67 4.735 20.751.338.600
12/8/2022 18,70 19,38 +5,21% 18,54 19,48 19,01 19,30 19,39 3.389 38.101.270.500
11/8/2022 18,53 18,42 +0,11% 18,12 18,81 18,46 18,41 18,42 4.021 23.932.304.000
10/8/2022 18,39 18,40 +2,22% 18,24 18,60 18,43 18,35 18,40 8.917 13.184.667.200
9/8/2022 18,42 18,00 -2,17% 17,83 18,59 18,02 18,00 18,01 6.327 16.329.322.000
8/8/2022 18,45 18,40 +0,49% 18,30 18,65 18,43 18,40 18,41 6.102 15.805.284.100
5/8/2022 18,46 18,31 -0,92% 18,17 18,49 18,27 18,30 18,31 6.646 15.581.675.200
4/8/2022 18,07 18,48 +2,90% 17,88 18,66 18,47 18,47 18,48 9.821 27.571.432.600
3/8/2022 17,74 17,96 +1,35% 17,56 18,02 17,86 17,91 17,96 5.711 13.909.296.300
2/8/2022 17,38 17,72 +1,03% 17,37 17,75 17,61 17,68 17,72 7.598 15.374.884.500
1/8/2022 17,49 17,54 0,00% 17,37 17,71 17,57 17,53 17,55 4.966 15.487.256.500
29/7/2022 17,55 17,54 -0,06% 17,40 17,73 17,58 17,54 17,55 3.598 12.189.072.400
28/7/2022 17,33 17,55 +0,92% 17,28 17,60 17,49 17,55 17,56 7.037 12.231.634.800
27/7/2022 16,52 17,39 +5,46% 16,50 17,39 17,17 17,39 17,40 9.885 19.141.449.100
26/7/2022 16,50 16,49 +0,49% 16,36 16,68 16,47 16,46 16,49 1.559 12.134.163.000
25/7/2022 16,16 16,41 +1,99% 16,13 16,48 16,37 16,40 16,41 1.489 11.772.950.200
22/7/2022 16,07 16,09 +0,50% 15,89 16,17 16,05 16,08 16,09 480 13.846.203.000
21/7/2022 15,80 16,01 0,00% 15,75 16,08 15,97 16,01 16,02 2.505 8.448.416.000
20/7/2022 15,86 16,01 +0,69% 15,63 16,09 15,95 16,00 16,01 9.532 10.917.922.300
19/7/2022 15,92 15,90 +0,70% 15,84 16,10 15,95 15,85 15,90 1.880 10.058.708.000
18/7/2022 15,58 15,79 +2,93% 15,50 16,02 15,85 15,78 15,80 7.019 15.141.512.800
15/7/2022 15,38 15,34 -0,39% 15,22 15,50 15,38 15,34 15,38 9.467 6.350.462.600
14/7/2022 15,32 15,40 -0,19% 15,22 15,50 15,37 15,40 15,43 9.986 8.450.244.200
13/7/2022 15,60 15,43 -1,59% 15,41 15,78 15,53 15,43 15,44 7.071 8.485.321.700
12/7/2022 15,84 15,68 -0,51% 15,54 15,84 15,69 15,67 15,68 1.742 7.329.725.200
11/7/2022 15,95 15,76 -1,99% 15,72 16,07 15,86 15,75 15,76 1.841 8.710.624.500
8/7/2022 16,17 16,08 -0,25% 15,90 16,28 16,05 16,08 16,09 3.799 15.353.420.500
7/7/2022 16,35 16,12 +0,06% 16,09 16,41 16,24 16,12 16,13 6.254 17.705.333.400
6/7/2022 15,96 16,11 -0,12% 15,85 16,36 16,14 16,11 16,15 8.164 16.323.149.700
5/7/2022 15,79 16,13 +1,13% 15,76 16,23 16,00 16,12 16,14 8.131 13.504.855.700
4/7/2022 15,82 15,95 -0,25% 15,80 16,20 16,02 15,95 15,96 9.381 5.769.401.500
1/7/2022 15,82 15,99 +0,13% 15,62 16,06 15,91 15,99 16,00 786 16.583.912.300
30/6/2022 16,01 15,97 -2,26% 15,83 16,18 15,97 15,97 15,98 8.989 17.429.662.000
29/6/2022 16,53 16,34 -0,12% 16,17 16,66 16,35 16,34 16,35 7.377 15.961.972.100
28/6/2022 16,70 16,36 -1,98% 16,12 16,83 16,39 16,36 16,37 6.587 17.666.160.600
27/6/2022 16,60 16,69 +0,36% 16,58 17,10 16,79 16,68 16,69 5.542 10.219.289.500
24/6/2022 16,90 16,63 -0,54% 16,54 17,25 16,79 16,63 16,65 2.337 22.087.400.300
23/6/2022 16,78 16,72 -0,42% 16,67 17,24 16,85 16,72 16,73 5.981 14.235.311.600
22/6/2022 16,54 16,79 +0,24% 16,16 16,96 16,70 16,79 16,83 702 19.004.367.500
21/6/2022 16,78 16,75 0,00% 16,55 16,88 16,67 16,74 16,75 6.573 12.410.754.800
20/6/2022 17,00 16,75 -0,83% 16,46 17,00 16,76 16,75 16,76 1.961 10.579.645.600
17/6/2022 16,84 16,89 -1,11% 16,42 16,97 16,78 16,88 16,89 9.781 24.161.464.000
15/6/2022 17,37 17,08 +0,12% 16,84 17,38 17,07 17,07 17,09 9.539 13.638.813.100
14/6/2022 16,91 17,06 +0,29% 16,77 17,19 16,99 17,05 17,06 4.722 14.893.849.200
13/6/2022 17,23 17,01 -2,58% 16,82 17,29 16,98 17,00 17,01 3.311 14.176.132.900
10/6/2022 17,65 17,46 -2,62% 17,08 17,70 17,31 17,45 17,46 2.621 23.285.365.300
9/6/2022 17,61 17,93 +1,59% 17,57 18,05 17,91 17,93 17,94 9.658 18.801.102.400
8/6/2022 17,63 17,65 -1,23% 17,55 18,18 17,70 17,65 17,66 6.786 15.163.240.900
7/6/2022 18,10 17,87 -2,03% 17,67 18,15 17,82 17,87 17,88 5.732 14.488.082.800
6/6/2022 18,52 18,24 -0,82% 18,17 18,73 18,32 18,23 18,24 8.474 37.061.316.700
3/6/2022 18,35 18,39 +0,22% 18,20 18,54 18,38 18,38 18,39 7.596 21.260.182.300
2/6/2022 17,98 18,35 +3,15% 17,79 18,41 18,15 18,35 18,36 5.086 13.303.986.600
1/6/2022 17,68 17,79 +0,62% 17,62 18,16 17,81 17,78 17,79 9.335 25.462.416.100
31/5/2022 17,38 17,68 +3,03% 17,18 17,82 17,63 17,64 17,68 9.176 45.294.091.700
30/5/2022 17,25 17,16 +0,47% 17,03 17,36 17,19 17,16 17,17 3.663 9.740.163.800
27/5/2022 17,11 17,08 -0,41% 16,91 17,24 17,03 17,05 17,08 3.825 16.914.040.900
26/5/2022 16,10 17,15 +6,92% 16,07 17,25 16,98 17,14 17,15 1.301 30.830.071.700
25/5/2022 15,98 16,04 -0,80% 15,80 16,16 15,98 16,04 16,06 5.449 16.090.554.800
24/5/2022 15,98 16,17 +0,56% 15,73 16,18 15,92 16,08 16,17 6.928 15.724.368.800
23/5/2022 15,93 16,08 +1,32% 15,85 16,15 16,05 16,08 16,09 2.127 27.495.000.700
20/5/2022 15,79 15,87 +1,67% 15,62 16,03 15,79 15,85 15,87 6.289 14.581.408.800
19/5/2022 15,49 15,61 0,00% 15,42 15,81 15,66 15,61 15,64 2.327 12.830.672.500
18/5/2022 15,89 15,61 -2,62% 15,46 15,92 15,67 15,60 15,61 5.593 15.071.382.300
17/5/2022 16,20 16,03 +0,44% 15,81 16,35 16,09 16,01 16,03 6.762 21.596.176.000
16/5/2022 15,80 15,96 +2,70% 15,54 16,11 15,87 15,95 15,96 9.945 16.766.429.000
13/5/2022 15,20 15,54 +1,77% 15,16 15,98 15,51 15,54 15,55 2.647 27.430.687.300
12/5/2022 15,28 15,27 -0,59% 14,98 15,43 15,22 15,27 15,29 6.956 20.380.345.400
11/5/2022 15,36 15,36 +0,33% 15,05 15,50 15,35 15,36 15,39 1.407 10.090.012.100
10/5/2022 15,50 15,31 -0,91% 15,23 15,61 15,38 15,31 15,33 6.802 15.311.065.500
9/5/2022 15,17 15,45 +0,65% 15,11 15,75 15,48 15,44 15,45 9.143 21.097.159.500
6/5/2022 15,64 15,35 -2,17% 15,17 15,90 15,34 15,35 15,36 3.062 18.182.503.400
5/5/2022 16,04 15,69 -3,15% 15,48 16,19 15,67 15,69 15,70 7.502 9.474.791.100
4/5/2022 15,88 16,20 +1,50% 15,57 16,32 15,81 16,20 16,21 1.951 28.354.957.100
3/5/2022 15,87 15,96 +0,88% 15,68 16,16 15,90 15,95 15,99 5.670 14.704.623.800
2/5/2022 16,36 15,82 -3,36% 15,61 16,43 15,86 15,82 15,85 9.185 19.935.231.100
29/4/2022 17,69 16,37 -7,36% 16,37 17,69 16,74 16,37 16,40 4.267 21.803.161.500
28/4/2022 17,74 17,38 -1,64% 17,38 17,77 17,54 17,38 17,39 4.203 17.252.671.100
27/4/2022 17,80 17,67 -0,73% 17,62 18,02 17,75 17,66 17,67 5.734 20.348.871.900
26/4/2022 18,09 17,80 -1,82% 17,53 18,09 17,76 17,78 17,80 496 14.035.467.800
25/4/2022 18,24 18,13 -0,87% 18,00 18,28 18,11 18,13 18,17 4.118 8.803.186.700
22/4/2022 18,66 18,29 -2,87% 18,16 18,97 18,49 18,28 18,29 8.659 17.406.575.700
20/4/2022 18,17 18,83 +4,61% 18,07 18,90 18,52 18,81 18,83 9.984 26.805.095.000
19/4/2022 17,91 18,00 -0,28% 17,72 18,08 17,97 17,99 18,00 1.147 8.357.618.400
18/4/2022 18,35 18,05 -1,90% 17,99 18,57 18,16 18,04 18,05 3.273 13.722.140.700
14/4/2022 18,52 18,40 -0,76% 18,22 18,61 18,44 18,39 18,40 1.186 14.318.522.200
13/4/2022 18,39 18,54 +0,43% 18,36 18,82 18,58 18,54 18,57 8.469 12.112.885.500
12/4/2022 18,25 18,46 +1,15% 18,25 18,86 18,55 18,46 18,50 5.336 13.928.248.400
11/4/2022 18,00 18,25 -0,11% 17,96 18,41 18,19 18,25 18,29 4.909 11.392.934.300
8/4/2022 17,86 18,27 +1,16% 17,78 18,33 18,07 18,25 18,27 8.316 16.468.282.100
7/4/2022 17,88 18,06 -0,22% 17,88 18,17 18,05 18,06 18,08 5.353 9.007.032.900
6/4/2022 18,43 18,10 -2,27% 17,87 18,55 18,10 18,10 18,12 5.595 23.286.236.600
5/4/2022 18,99 18,52 -1,91% 18,36 19,08 18,56 18,51 18,52 9.503 19.426.685.900
4/4/2022 18,95 18,88 -0,63% 18,70 19,03 18,88 18,88 18,90 8.761 7.001.938.000
1/4/2022 18,70 19,00 +2,43% 18,62 19,09 18,84 18,95 19,00 4.172 32.119.189.500
31/3/2022 18,57 18,55 +0,71% 18,41 18,87 18,61 18,55 18,57 7.355 24.800.999.800
30/3/2022 18,57 18,42 -0,32% 18,27 18,66 18,41 18,41 18,42 5.484 10.063.919.000
29/3/2022 19,00 18,48 -1,28% 18,43 19,23 18,64 18,48 18,49 8.585 19.382.377.200
28/3/2022 18,55 18,72 +1,68% 18,31 18,98 18,60 18,69 18,73 7.848 16.674.717.200
25/3/2022 18,28 18,41 +1,27% 18,16 18,60 18,43 18,40 18,44 5.550 23.640.439.300
24/3/2022 17,70 18,18 +3,18% 17,48 18,28 17,90 18,18 18,19 6.819 22.893.755.300
23/3/2022 17,64 17,62 +0,34% 17,41 17,91 17,67 17,62 17,63 4.788 11.238.846.500
22/3/2022 17,62 17,56 +2,09% 17,39 17,76 17,56 17,55 17,56 6.386 10.853.421.900
21/3/2022 17,45 17,20 -2,66% 17,13 17,76 17,29 17,19 17,20 2.400 10.242.391.700
18/3/2022 16,52 17,67 +6,57% 16,39 17,67 17,41 17,58 17,67 3.546 43.395.132.000
17/3/2022 15,69 16,58 +5,54% 15,57 16,63 16,26 16,57 16,58 1.261 33.932.900.000
16/3/2022 15,43 15,71 +3,02% 15,28 15,80 15,57 15,70 15,71 8.192 13.076.072.100
15/3/2022 15,29 15,25 -0,85% 15,05 15,46 15,27 15,24 15,28 2.926 13.952.954.500
14/3/2022 15,92 15,38 -1,16% 15,26 16,11 15,44 15,38 15,39 2.877 12.658.568.000
11/3/2022 16,33 15,56 -4,31% 15,41 16,47 15,78 15,55 15,56 2.831 19.554.209.900
10/3/2022 16,35 16,26 -1,28% 16,05 16,64 16,27 16,26 16,27 9.945 14.869.561.500
9/3/2022 16,19 16,47 +1,98% 15,97 16,58 16,27 16,43 16,47 6.868 19.605.835.800
8/3/2022 15,56 16,15 +3,86% 15,56 16,31 16,09 16,14 16,15 3.424 41.110.899.900
7/3/2022 15,19 15,55 +1,97% 15,04 15,98 15,66 15,52 15,55 6.423 28.789.551.700
4/3/2022 15,58 15,25 -2,06% 14,98 15,64 15,19 15,24 15,25 6.210 14.464.317.900
3/3/2022 15,60 15,57 -0,45% 15,53 15,83 15,60 15,57 15,61 2.823 10.014.297.000
2/3/2022 15,35 15,64 +0,90% 15,35 15,84 15,64 15,64 15,65 6.106 14.098.922.400
25/2/2022 16,06 15,50 -3,79% 15,33 16,11 15,54 15,49 15,50 3.033 28.864.153.800
24/2/2022 15,35 16,11 +2,29% 15,10 16,31 15,76 16,10 16,11 1.489 20.334.286.500
23/2/2022 15,86 15,75 -0,82% 15,74 16,45 15,95 15,75 15,77 1.745 27.189.936.600
22/2/2022 15,60 15,88 +3,99% 15,59 16,22 15,92 15,88 15,90 2.190 36.374.529.900
21/2/2022 15,32 15,27 +0,39% 15,16 16,00 15,63 15,26 15,27 3.888 27.706.100.800
18/2/2022 15,90 15,21 -8,81% 14,96 16,00 15,39 0,00 0,00 1.506 73.123.239.200
17/2/2022 16,64 16,68 -0,18% 16,63 16,98 16,77 16,68 16,70 7.045 12.042.080.500
16/2/2022 16,78 16,71 +0,42% 16,46 16,82 16,66 16,70 16,71 9.671 11.726.203.600
15/2/2022 16,46 16,64 +2,78% 16,38 16,71 16,57 16,60 16,65 8.743 13.368.799.600
14/2/2022 16,08 16,19 +0,81% 16,08 16,49 16,30 16,18 16,19 9.756 14.386.958.300
11/2/2022 16,07 16,06 +0,56% 15,89 16,25 16,09 16,04 16,06 8.528 16.770.360.200
10/2/2022 16,04 15,97 -0,56% 15,85 16,18 15,99 15,96 15,98 3.791 28.455.744.200
9/2/2022 15,54 16,06 +3,15% 15,53 16,24 16,02 16,02 16,07 7.453 24.939.687.900
8/2/2022 15,00 15,57 +4,71% 14,77 15,62 15,39 15,57 15,58 6.599 24.785.552.000
7/2/2022 15,15 14,87 -2,56% 14,72 15,15 14,91 14,86 14,88 8.795 21.029.950.500
4/2/2022 15,19 15,26 +0,26% 14,79 15,26 15,03 15,19 15,26 5.346 28.943.702.600
3/2/2022 15,52 15,22 -1,49% 15,02 15,66 15,19 15,20 15,22 9.134 16.005.831.000
2/2/2022 15,51 15,45 -0,39% 15,43 15,81 15,58 15,44 15,45 2.680 7.648.484.700
1/2/2022 15,76 15,51 -0,70% 15,19 15,88 15,40 15,51 15,52 5.716 21.966.857.200
31/1/2022 15,78 15,62 -0,89% 15,41 15,95 15,63 15,62 15,65 4.554 25.847.356.000
28/1/2022 16,66 15,76 -5,40% 15,67 16,66 15,89 15,76 15,78 1.347 38.136.693.500
27/1/2022 17,11 16,66 -1,24% 16,48 17,11 16,80 16,65 16,67 5.610 40.809.878.200
26/1/2022 17,00 16,87 +0,30% 16,81 17,27 16,97 16,87 16,88 2.623 24.213.706.000
25/1/2022 16,55 16,82 +1,14% 16,46 16,94 16,70 16,82 16,83 5.636 14.820.956.700
24/1/2022 16,98 16,63 -2,06% 16,58 17,09 16,68 16,63 16,69 5.082 10.730.722.700
21/1/2022 17,40 16,98 -2,86% 16,85 17,42 17,01 16,97 16,98 354 19.798.115.800
20/1/2022 16,88 17,48 +4,48% 16,84 17,62 17,40 17,48 17,49 8.092 15.722.173.400
19/1/2022 16,56 16,73 +2,01% 16,43 16,90 16,73 16,73 16,75 4.554 11.671.214.800
18/1/2022 16,50 16,40 +0,31% 16,22 16,50 16,35 16,39 16,40 2.802 7.828.792.400
17/1/2022 16,13 16,35 +0,25% 16,13 16,54 16,39 16,35 16,38 9.814 6.359.358.100
14/1/2022 16,22 16,31 +0,31% 16,12 16,42 16,28 16,30 16,32 1.652 7.801.268.800
13/1/2022 16,20 16,26 -0,43% 16,15 16,50 16,34 16,26 16,27 3.731 12.442.791.200
12/1/2022 15,90 16,33 +2,06% 15,76 16,35 16,21 16,32 16,33 3.010 14.532.937.400
11/1/2022 15,51 16,00 +2,24% 15,51 16,04 15,89 16,00 16,01 6.418 17.067.850.800
10/1/2022 15,82 15,65 -1,32% 15,39 15,82 15,56 15,63 15,65 269 15.523.153.900
7/1/2022 16,04 15,86 -1,49% 15,69 16,11 15,88 15,86 15,87 7.837 13.741.399.200
6/1/2022 16,98 16,10 -3,07% 15,99 16,98 16,19 16,10 16,11 1.118 28.014.956.300
5/1/2022 17,10 16,61 -4,38% 16,56 17,23 16,82 16,61 16,62 3.422 17.424.987.700
4/1/2022 17,36 17,37 -0,12% 17,10 17,56 17,30 17,31 17,37 2.856 17.400.917.300
3/1/2022 17,90 17,39 -1,58% 17,10 17,90 17,38 17,37 17,39 4.595 15.789.108.700
23/12/2021 18,02 17,67 -1,83% 17,67 18,02 17,76 17,67 17,75 9.538 8.688.213.000
22/12/2021 18,20 18,00 -0,33% 17,76 18,20 17,89 17,98 18,01 1.087 12.713.474.700
21/12/2021 18,11 18,06 -0,66% 17,74 18,18 17,99 18,06 18,08 9.877 17.528.353.200
20/12/2021 18,13 18,18 -0,33% 17,86 18,27 18,13 18,17 18,19 7.501 15.150.764.700
17/12/2021 17,92 18,24 -1,14% 17,85 18,44 18,21 18,21 18,25 312 26.937.076.000
16/12/2021 18,95 18,45 -1,70% 18,19 19,04 18,49 18,43 18,45 866 30.367.005.100
15/12/2021 18,61 18,77 +1,24% 18,57 19,13 18,78 18,71 18,77 6.530 34.523.000.900
14/12/2021 18,31 18,54 +2,32% 18,30 18,78 18,53 18,53 18,54 5.328 26.051.634.000
13/12/2021 17,90 18,12 +0,55% 17,81 18,39 18,14 18,12 18,13 9.293 17.620.521.000
10/12/2021 17,66 18,02 +3,27% 17,65 18,20 17,98 18,00 18,03 9.046 15.721.935.400
9/12/2021 17,66 17,45 -1,41% 17,31 17,81 17,48 17,45 17,48 4.988 11.624.230.900
8/12/2021 17,30 17,70 +2,37% 17,05 17,78 17,50 17,70 17,72 4.305 25.411.824.100
7/12/2021 17,69 17,29 -1,76% 17,15 17,84 17,32 17,29 17,30 5.027 23.515.308.400
6/12/2021 18,23 17,60 -2,76% 17,50 18,37 17,80 17,60 17,62 7.304 34.378.077.700
3/12/2021 17,61 18,10 +2,78% 17,60 18,55 18,14 18,10 18,11 3.037 34.533.538.100
2/12/2021 17,65 17,61 +0,57% 17,41 17,92 17,61 17,57 17,61 9.354 19.082.410.900
1/12/2021 17,83 17,51 -0,34% 17,40 17,97 17,61 17,50 17,51 1.447 28.547.688.200
30/11/2021 17,54 17,57 -0,28% 17,20 17,57 17,44 17,57 17,58 6.217 42.889.202.900
29/11/2021 17,84 17,62 0,00% 17,40 17,87 17,64 17,61 17,62 5.775 20.422.888.600
26/11/2021 17,50 17,62 -1,62% 17,35 17,69 17,53 17,61 17,62 3.876 15.695.627.600
25/11/2021 17,68 17,91 +2,05% 17,60 17,98 17,89 17,90 17,91 1.259 12.980.722.000
24/11/2021 17,29 17,55 -0,06% 17,27 17,74 17,53 17,55 17,56 5.884 25.598.963.400
23/11/2021 17,21 17,56 +4,15% 16,87 17,56 17,25 17,50 17,56 8.947 29.852.036.200
22/11/2021 17,02 16,86 -0,94% 16,68 17,43 16,97 16,85 16,86 5.633 17.209.792.200
19/11/2021 16,81 17,02 +1,61% 16,75 17,23 17,02 17,02 17,06 1.497 22.119.955.200
18/11/2021 16,94 16,75 -0,18% 16,64 17,09 16,76 16,75 16,76 3.921 15.642.277.200
17/11/2021 16,84 16,78 +0,60% 16,56 17,11 16,75 16,76 16,79 3.386 18.430.530.500
16/11/2021 16,89 16,68 -0,54% 16,52 16,94 16,70 16,67 16,68 8.938 19.617.352.300
12/11/2021 17,01 16,77 -2,39% 16,60 17,18 16,83 16,77 16,78 1.979 32.111.090.900
11/11/2021 17,11 17,18 +2,02% 16,96 17,50 17,25 17,16 17,18 6.911 21.394.065.400
10/11/2021 16,83 16,84 -0,53% 16,67 17,10 16,90 16,84 16,86 8.533 21.450.617.700
9/11/2021 16,79 16,93 +1,01% 16,72 17,17 16,97 16,93 16,98 8.034 17.529.696.800
8/11/2021 17,07 16,76 -1,35% 16,56 17,13 16,76 16,75 16,76 5.871 23.889.892.600
5/11/2021 17,42 16,99 -1,39% 16,71 17,45 16,93 16,98 16,99 3.959 29.618.876.000
4/11/2021 17,33 17,23 -0,52% 17,01 17,57 17,27 17,22 17,23 8.685 22.746.939.300
3/11/2021 16,43 17,32 +4,59% 16,40 17,43 17,11 17,29 17,32 7.769 25.775.357.100
1/11/2021 16,23 16,56 +3,56% 16,04 16,70 16,50 16,56 16,59 6.114 23.353.986.700
29/10/2021 16,13 15,99 -0,68% 15,72 16,20 15,92 15,90 15,99 1.184 25.687.770.700
28/10/2021 16,12 16,10 -0,62% 15,95 16,43 16,14 16,10 16,11 3.822 15.589.140.300
27/10/2021 16,40 16,20 -0,55% 16,07 16,58 16,29 16,19 16,20 482 14.659.976.500
26/10/2021 16,42 16,29 -2,69% 16,18 16,66 16,34 16,29 16,30 7.779 16.527.496.700
25/10/2021 16,37 16,74 +0,97% 16,32 16,93 16,71 16,73 16,74 8.611 18.630.252.000
22/10/2021 16,39 16,58 +1,16% 15,63 16,72 16,14 16,57 16,58 2.041 44.500.110.500
21/10/2021 16,89 16,39 -4,10% 16,25 17,04 16,62 16,39 16,42 5.838 30.527.037.100
20/10/2021 17,66 17,09 -2,79% 17,05 17,70 17,27 17,09 17,10 5.633 23.424.246.700
19/10/2021 17,87 17,58 -3,46% 17,27 18,00 17,59 17,58 17,59 8.257 27.060.776.900
18/10/2021 18,21 18,21 -0,76% 17,98 18,34 18,19 18,21 18,23 9.720 16.363.932.000
15/10/2021 18,68 18,35 -1,56% 18,17 18,68 18,41 18,35 18,36 6.289 17.612.769.000
14/10/2021 18,47 18,64 +1,08% 18,21 18,75 18,55 18,61 18,64 6.361 10.889.825.400
13/10/2021 18,07 18,44 +1,49% 18,01 18,64 18,43 18,43 18,44 5.470 16.485.593.500
11/10/2021 18,15 18,17 -0,38% 17,97 18,39 18,19 18,16 18,17 3.417 10.378.830.400
8/10/2021 17,69 18,24 +3,40% 17,65 18,48 18,27 18,23 18,24 9.734 20.832.691.100
7/10/2021 18,12 17,64 -3,24% 17,50 18,12 17,66 17,63 17,64 2.257 17.174.164.200
6/10/2021 16,90 18,23 +7,24% 16,87 18,53 17,88 18,21 18,23 6.666 44.753.926.900
5/10/2021 17,06 17,00 0,00% 16,93 17,20 17,03 17,00 17,01 9.206 13.570.148.400
4/10/2021 17,02 17,00 -1,79% 16,69 17,05 16,87 16,99 17,00 4.620 22.941.490.900
1/10/2021 16,74 17,31 +3,10% 16,67 17,31 17,06 17,30 17,31 406 39.878.189.600
30/9/2021 17,05 16,79 -1,12% 16,76 17,28 16,96 16,79 16,80 6.247 26.132.627.200
29/9/2021 17,25 16,98 -1,05% 16,92 17,29 17,08 16,98 16,99 8.157 20.802.187.500
28/9/2021 17,57 17,16 -3,27% 17,09 17,66 17,26 17,15 17,16 275 11.095.086.900
27/9/2021 17,63 17,74 +0,23% 17,49 17,95 17,69 17,74 17,75 5.363 17.258.242.500
24/9/2021 17,68 17,70 -1,01% 17,49 17,86 17,64 17,70 17,71 4.218 8.926.569.900
23/9/2021 17,80 17,88 +0,90% 17,67 18,03 17,82 17,87 17,88 6.497 20.340.934.900
22/9/2021 17,86 17,72 +0,40% 17,55 17,86 17,72 17,72 17,74 2.369 30.313.881.000
21/9/2021 17,37 17,65 +1,96% 17,21 17,86 17,49 17,63 17,65 950 35.681.083.700
20/9/2021 17,48 17,31 -1,25% 17,03 17,53 17,17 17,31 17,32 160 14.605.580.100
17/9/2021 17,68 17,53 -0,79% 17,40 17,68 17,53 17,53 17,55 9.402 15.857.069.800
16/9/2021 18,12 17,67 -2,97% 17,61 18,19 17,76 17,67 17,68 5.953 16.340.850.800
15/9/2021 18,50 18,21 -1,14% 18,08 18,53 18,24 18,21 18,22 6.805 9.761.074.000
14/9/2021 18,50 18,42 -0,16% 18,42 18,66 18,54 18,42 18,48 3.109 8.138.376.200
13/9/2021 18,58 18,45 +1,82% 18,32 18,68 18,47 18,45 18,46 7.733 19.004.031.300
10/9/2021 18,61 18,12 -2,37% 17,94 18,78 18,25 18,12 18,14 2.006 16.540.334.500
9/9/2021 18,20 18,56 +1,81% 17,87 18,92 18,18 18,56 18,66 6.113 18.212.357.900
8/9/2021 18,73 18,23 -3,75% 18,12 18,88 18,50 18,23 18,24 1.325 24.928.767.500
6/9/2021 18,90 18,94 -0,26% 18,56 19,00 18,80 18,89 18,94 3.113 10.604.634.100
3/9/2021 19,10 18,99 -0,11% 18,18 19,11 18,66 18,93 18,99 4.796 39.496.750.100
2/9/2021 19,22 19,01 -1,76% 18,73 19,33 18,94 19,01 19,02 5.620 19.620.534.600
1/9/2021 18,74 19,35 +3,37% 18,40 19,54 19,07 19,35 19,37 4.763 31.223.440.500
31/8/2021 18,85 18,72 -0,69% 18,44 19,08 18,70 18,70 18,72 6.317 21.864.500.200
30/8/2021 18,92 18,85 -0,84% 18,55 19,04 18,79 18,80 18,85 3.373 19.077.461.200
27/8/2021 18,80 19,01 +1,49% 18,68 19,06 18,92 19,01 19,02 2.157 34.013.180.500
26/8/2021 18,70 18,73 -0,74% 18,40 18,95 18,64 18,72 18,73 3.053 21.722.302.800
25/8/2021 18,68 18,87 +0,75% 18,50 18,94 18,74 18,86 18,87 9.468 13.911.714.100
24/8/2021 18,53 18,73 +1,63% 18,50 19,03 18,83 18,73 18,75 559 18.317.939.400
23/8/2021 18,05 18,43 +1,71% 18,05 18,49 18,35 18,42 18,43 2.791 17.444.892.100
20/8/2021 18,00 18,12 -0,77% 17,91 18,34 18,13 18,12 18,14 9.749 15.486.177.500
19/8/2021 17,95 18,26 +1,16% 17,50 18,26 17,87 18,26 18,27 9.753 31.918.544.500
18/8/2021 18,55 18,05 -2,90% 18,05 18,55 18,22 18,04 18,05 4.715 30.441.496.000
17/8/2021 18,59 18,59 -0,11% 18,04 18,62 18,34 18,59 18,60 7.746 17.908.743.300
16/8/2021 19,08 18,61 -2,67% 18,34 19,08 18,64 18,60 18,61 5.845 21.593.476.200
13/8/2021 19,36 19,12 -2,20% 18,89 19,37 19,08 19,11 19,12 6.887 28.750.476.000
12/8/2021 19,69 19,55 -0,46% 19,42 19,82 19,58 19,54 19,55 7.524 11.208.639.000
11/8/2021 19,63 19,64 +0,31% 19,43 19,88 19,66 19,64 19,66 5.876 10.953.163.900
10/8/2021 20,08 19,58 -1,95% 19,53 20,17 19,77 19,58 19,61 3.831 14.894.678.000
9/8/2021 20,14 19,97 -1,09% 19,97 20,38 20,16 19,97 20,00 8.606 13.377.271.800
6/8/2021 20,07 20,19 +0,50% 19,93 20,30 20,15 20,19 20,20 2.624 7.805.415.600
5/8/2021 20,44 20,09 -0,99% 19,96 20,60 20,17 20,02 20,09 4.765 8.048.496.400
4/8/2021 20,51 20,29 -2,12% 20,07 20,73 20,29 20,26 20,29 8.471 10.750.129.300
3/8/2021 20,85 20,73 -0,43% 20,28 20,88 20,56 20,70 20,73 8.417 10.700.990.700
2/8/2021 20,79 20,82 +0,77% 20,76 21,25 21,07 20,82 20,87 682 17.106.548.700
30/7/2021 20,69 20,66 -1,20% 20,55 21,02 20,77 20,65 20,66 1.947 16.732.685.700
29/7/2021 21,19 20,91 -0,95% 20,77 21,22 20,90 20,90 20,91 4.264 11.907.087.200
28/7/2021 20,80 21,11 +1,49% 20,80 21,27 21,01 21,11 21,12 2.859 13.277.611.600
27/7/2021 21,23 20,80 -2,21% 20,66 21,23 20,84 20,78 20,81 4.803 14.876.443.700
26/7/2021 21,32 21,27 -0,37% 21,08 21,53 21,32 21,25 21,27 5.111 8.019.176.700
23/7/2021 21,40 21,35 -0,47% 21,20 21,55 21,33 21,32 21,35 382 5.941.892.100
22/7/2021 21,62 21,45 -1,15% 21,35 21,67 21,50 21,45 21,47 3.735 11.741.347.900
21/7/2021 21,35 21,70 +1,64% 21,16 21,86 21,59 21,70 21,72 6.643 31.406.976.200
20/7/2021 20,77 21,35 +2,30% 20,77 21,80 21,38 21,35 21,37 455 58.362.545.200
19/7/2021 20,12 20,87 +2,00% 20,09 21,08 20,64 20,81 20,87 6.987 38.039.232.100
16/7/2021 20,68 20,46 -0,34% 20,41 20,75 20,57 20,45 20,46 2.953 10.365.097.000
15/7/2021 20,79 20,53 -1,11% 20,50 20,94 20,66 20,53 20,55 9.651 18.063.980.100
14/7/2021 20,52 20,76 +1,76% 20,51 20,98 20,82 20,76 20,77 1.969 25.073.502.300
13/7/2021 19,91 20,40 +1,34% 19,85 20,48 20,24 20,40 20,41 5.124 10.753.075.400
12/7/2021 20,15 20,13 +0,65% 19,91 20,36 20,18 20,13 20,15 8.474 11.148.845.100
8/7/2021 19,93 20,00 -1,33% 19,75 20,17 19,96 19,99 20,00 569 14.115.773.600
7/7/2021 19,58 20,27 +4,70% 19,55 20,39 20,09 20,26 20,27 6.804 22.975.153.300
6/7/2021 19,67 19,36 -2,17% 19,31 19,80 19,45 19,36 19,37 9.356 11.852.250.600
5/7/2021 19,57 19,79 +0,20% 19,57 19,95 19,80 19,79 19,80 27 11.731.030.900
2/7/2021 19,93 19,75 0,00% 19,36 20,05 19,64 19,71 19,75 9.214 16.834.990.700
1/7/2021 19,21 19,75 +3,13% 19,06 19,92 19,45 19,74 19,75 6.120 29.017.917.500
30/6/2021 19,44 19,15 -2,30% 19,15 19,61 19,23 19,15 19,16 1.034 20.441.989.300
29/6/2021 19,70 19,60 -0,05% 19,25 19,70 19,45 19,55 19,60 5.263 10.788.425.600
28/6/2021 19,57 19,61 +0,36% 19,43 19,85 19,65 19,61 19,66 5.061 10.437.875.900
25/6/2021 19,95 19,54 -1,96% 19,26 19,95 19,53 19,53 19,54 8.761 25.415.483.000
24/6/2021 19,87 19,93 +1,12% 19,65 20,00 19,86 19,92 19,93 4.376 13.094.596.400
23/6/2021 19,83 19,71 -0,76% 19,56 20,02 19,76 19,71 19,72 7.629 11.740.044.000
22/6/2021 20,04 19,86 -1,00% 19,51 20,04 19,68 19,81 19,86 2.643 21.276.899.300
21/6/2021 20,32 20,06 -1,33% 19,90 20,32 20,02 20,05 20,06 2.102 18.148.649.600
18/6/2021 20,09 20,33 +1,14% 19,87 20,33 20,14 20,33 20,34 93 29.566.944.100
17/6/2021 20,26 20,10 -0,64% 19,98 20,34 20,13 20,08 20,10 6.263 13.685.470.600
16/6/2021 20,52 20,23 -1,32% 20,15 20,55 20,31 20,23 20,24 7.143 25.540.271.500
15/6/2021 20,75 20,50 -1,20% 20,32 20,83 20,50 20,49 20,50 6.791 17.159.997.100
14/6/2021 20,73 20,75 +0,83% 20,46 21,02 20,72 20,74 20,75 2.925 14.227.663.300
11/6/2021 21,15 20,58 -2,42% 20,30 21,15 20,60 20,57 20,58 2.800 10.258.035.000
10/6/2021 20,95 21,09 +1,30% 20,67 21,09 20,95 0,00 0,00 838 10.677.731.500
9/6/2021 21,29 20,82 -1,89% 20,76 21,29 20,88 20,80 20,82 7.251 11.862.536.500
8/6/2021 21,17 21,22 +0,47% 21,01 21,25 21,15 21,16 21,22 3.582 10.372.912.900
7/6/2021 21,29 21,12 -0,80% 21,07 21,44 21,16 21,12 21,13 8.034 22.055.927.100
4/6/2021 21,58 21,29 -1,80% 21,06 21,58 21,21 21,27 21,29 9.907 16.428.013.200
2/6/2021 21,29 21,68 +1,55% 21,10 22,00 21,66 21,67 21,68 5.726 20.690.159.600
1/6/2021 20,79 21,35 +3,29% 20,79 21,35 21,08 21,30 21,35 1.617 20.379.106.700
31/5/2021 20,80 20,67 -1,01% 20,46 20,90 20,61 20,65 20,67 2.788 13.336.554.900
28/5/2021 20,72 20,88 +0,14% 20,59 20,99 20,86 20,88 20,89 2.281 8.565.786.400
27/5/2021 20,76 20,85 +0,24% 20,65 20,90 20,82 20,79 20,85 2.241 21.681.137.300
26/5/2021 20,85 20,80 +0,34% 20,51 20,95 20,72 20,80 20,81 2.696 8.414.811.900
25/5/2021 20,84 20,73 -0,34% 20,62 20,99 20,82 20,72 20,73 6.539 13.147.381.200
24/5/2021 20,00 20,80 +4,16% 20,00 20,90 20,66 20,78 20,80 1.800 17.401.306.800
21/5/2021 20,31 19,97 -1,19% 19,86 20,46 20,03 19,95 19,97 7.067 16.158.330.800
20/5/2021 20,27 20,21 -0,05% 20,06 20,48 20,25 20,21 20,22 155 25.319.832.200
19/5/2021 20,41 20,22 -2,03% 19,98 20,69 20,25 20,22 20,23 9.356 25.604.901.700
18/5/2021 20,60 20,64 -0,29% 20,46 20,76 20,61 20,63 20,64 7.820 9.180.672.200
17/5/2021 20,92 20,70 -1,19% 20,48 21,03 20,64 20,69 20,70 3.239 15.423.493.500
14/5/2021 21,10 20,95 +0,48% 20,77 21,65 21,09 20,95 20,96 6.043 14.774.893.900
13/5/2021 20,39 20,85 +3,17% 20,38 21,15 20,89 20,84 20,85 8.971 12.304.784.800
12/5/2021 20,90 20,21 -4,67% 20,20 20,97 20,46 20,21 20,25 8.207 16.839.146.000
11/5/2021 21,18 21,20 -1,07% 20,94 21,29 21,12 21,19 21,20 6.965 14.515.029.900
10/5/2021 21,14 21,43 +0,42% 21,08 21,55 21,26 21,40 21,43 4.418 17.959.223.500
7/5/2021 20,75 21,34 +3,09% 20,70 21,39 21,13 21,33 21,34 3.526 13.743.782.400
6/5/2021 20,76 20,70 -0,72% 20,45 20,83 20,63 20,66 20,70 1.997 6.576.972.600
5/5/2021 20,88 20,85 +0,82% 20,55 20,94 20,74 20,84 20,85 805 8.142.896.200
4/5/2021 20,62 20,68 -0,91% 20,54 21,02 20,75 20,68 20,71 2.815 16.936.453.900
3/5/2021 20,02 20,87 +4,35% 19,81 20,90 20,52 20,86 20,87 3.340 35.896.205.000
30/4/2021 20,45 20,00 -2,77% 19,67 20,79 20,06 20,00 20,04 6.270 45.258.419.200
29/4/2021 20,70 20,57 -0,82% 20,36 20,76 20,50 20,54 20,57 9.011 9.266.757.500
28/4/2021 20,44 20,74 +1,57% 20,33 20,77 20,62 20,70 20,74 7.662 10.491.778.800
27/4/2021 20,69 20,42 -1,26% 20,25 20,88 20,48 20,40 20,42 6.783 13.495.437.600
26/4/2021 21,09 20,68 -1,80% 20,54 21,40 20,83 20,67 20,68 761 12.166.339.400
23/4/2021 20,89 21,06 +1,25% 20,82 21,35 21,10 21,05 21,06 255 23.990.238.800
22/4/2021 20,82 20,80 +0,14% 20,46 21,09 20,77 20,79 20,80 7.688 16.702.831.100
20/4/2021 20,72 20,77 -0,19% 20,71 21,04 20,84 20,76 20,77 2.297 13.703.767.100
19/4/2021 21,11 20,81 -0,95% 20,74 21,29 21,03 20,81 20,86 3.441 22.274.065.300
16/4/2021 20,61 21,01 +1,99% 20,56 21,24 20,97 21,01 21,05 4.212 30.912.726.000
15/4/2021 20,25 20,60 +1,23% 20,22 20,76 20,58 20,60 20,62 1.647 22.467.946.900
14/4/2021 20,16 20,35 +0,35% 20,03 20,51 20,29 20,35 20,39 8.827 19.292.480.300
13/4/2021 20,40 20,28 -0,98% 19,86 20,43 20,06 20,15 20,28 1.499 16.933.686.700
12/4/2021 20,37 20,48 +0,84% 20,19 20,60 20,45 20,43 20,48 4.350 9.468.083.600
9/4/2021 20,27 20,31 -0,68% 20,16 20,45 20,29 20,31 20,32 2.152 7.165.640.800
8/4/2021 20,40 20,45 +0,99% 20,26 20,75 20,51 20,45 20,50 9.100 18.181.359.800
7/4/2021 20,93 20,25 -3,25% 20,19 20,93 20,47 20,25 20,26 8.536 13.499.337.100
6/4/2021 20,72 20,93 +0,92% 20,26 20,96 20,71 20,90 20,93 7.076 17.010.600.100
5/4/2021 20,30 20,74 +2,88% 20,25 20,89 20,57 20,74 20,76 7.023 13.176.567.300
1/4/2021 20,20 20,16 -0,44% 20,01 20,37 20,19 20,14 20,16 5.708 7.942.494.300
31/3/2021 20,05 20,25 +0,65% 19,90 20,34 20,06 20,23 20,25 4.548 21.946.857.700
30/3/2021 19,75 20,12 +0,95% 19,75 20,27 20,04 20,12 20,13 1.561 16.419.302.800
29/3/2021 19,60 19,93 +1,17% 19,50 20,11 19,88 19,93 19,94 9.405 11.342.373.100
26/3/2021 19,76 19,70 -0,51% 19,58 20,18 19,84 19,70 19,77 5.454 14.669.674.500
25/3/2021 19,42 19,80 +0,97% 19,14 19,99 19,72 19,80 19,81 7.634 26.197.523.500
24/3/2021 19,81 19,61 -1,85% 19,59 20,09 19,83 19,60 19,68 3.523 15.122.041.000
23/3/2021 20,34 19,98 -2,06% 19,77 20,37 20,08 19,98 19,99 3.357 9.085.580.300
22/3/2021 20,45 20,40 -1,78% 20,23 20,74 20,44 20,38 20,40 4.811 10.232.443.100
19/3/2021 20,25 20,77 +2,47% 20,17 20,98 20,69 20,74 20,77 3.549 31.487.493.500
18/3/2021 20,08 20,27 -1,46% 19,90 20,68 20,38 20,22 20,27 5.862 29.307.714.700
17/3/2021 19,17 20,57 +7,14% 19,17 20,57 20,07 20,53 20,57 7.844 26.317.381.500
16/3/2021 19,67 19,20 -4,29% 19,13 19,96 19,40 19,20 19,21 5.320 17.777.466.700
15/3/2021 19,70 20,06 +1,78% 19,37 20,06 19,82 20,00 20,06 1.171 14.748.453.500
12/3/2021 19,46 19,71 -0,50% 19,08 19,71 19,40 19,65 19,71 9.397 17.327.535.400
11/3/2021 18,67 19,81 +6,97% 18,47 19,81 19,25 19,80 19,81 3.499 32.428.911.200
10/3/2021 18,71 18,52 +0,49% 18,28 18,76 18,59 18,52 18,60 4.058 26.988.878.200
9/3/2021 18,74 18,43 -1,44% 18,28 18,92 18,60 18,43 18,44 3.347 30.922.679.900
8/3/2021 19,98 18,70 -7,93% 18,55 20,07 19,22 18,70 18,73 9.794 31.576.765.000
5/3/2021 19,94 20,31 +2,32% 19,80 20,84 20,34 20,31 20,36 1.174 47.791.166.600
4/3/2021 18,71 19,85 +7,36% 18,54 20,00 19,57 19,82 19,85 9.929 42.471.874.300
3/3/2021 18,16 18,49 +1,04% 17,43 18,69 18,06 18,48 18,49 3.181 25.357.999.000
2/3/2021 17,95 18,30 +1,22% 17,51 18,48 17,95 18,29 18,31 5.879 24.081.327.000
1/3/2021 18,13 18,08 -0,11% 18,07 18,73 18,39 18,08 18,22 1.220 21.908.130.500
26/2/2021 18,67 18,10 -2,95% 18,10 18,73 18,28 18,10 18,15 9.221 32.572.438.300
25/2/2021 19,26 18,65 -3,12% 18,46 19,43 18,91 18,62 18,65 9.978 27.889.897.100
24/2/2021 19,50 19,25 -1,08% 19,04 19,60 19,24 19,25 19,26 5.623 18.244.125.300
23/2/2021 19,14 19,46 +1,94% 18,97 19,54 19,31 19,45 19,46 8.885 28.562.142.600
22/2/2021 18,97 19,09 -2,45% 18,36 19,35 18,80 19,04 19,09 9.713 36.332.082.600
19/2/2021 20,31 19,57 -3,60% 19,52 20,43 19,71 19,57 19,60 1.973 29.492.218.600
18/2/2021 19,90 20,30 +0,50% 19,76 20,32 20,04 20,30 20,31 8.689 36.191.534.100
17/2/2021 20,00 20,20 +0,10% 19,21 20,30 19,88 20,20 20,22 2.029 46.322.836.900
12/2/2021 19,57 20,18 +1,87% 18,82 20,27 19,59 20,15 20,18 7.538 53.255.376.000
11/2/2021 20,22 19,81 -1,59% 19,48 20,47 19,79 19,81 19,82 4.334 28.133.149.300
10/2/2021 20,86 20,13 -3,45% 19,75 20,92 20,11 20,13 20,14 722 42.770.558.500
9/2/2021 21,31 20,85 -2,34% 20,66 21,34 20,93 20,84 20,85 6.630 18.661.921.200
8/2/2021 21,32 21,35 0,00% 21,10 21,67 21,38 21,35 21,36 4.122 13.017.650.500
5/2/2021 21,53 21,35 -0,70% 21,21 21,61 21,39 21,33 21,35 2.901 19.366.860.400
4/2/2021 21,65 21,50 -0,92% 21,37 21,98 21,64 21,49 21,50 8.739 27.218.057.500
3/2/2021 20,89 21,70 +4,48% 20,84 21,85 21,56 21,69 21,70 1.570 28.145.052.600
2/2/2021 21,60 20,77 -1,56% 20,77 21,85 21,17 20,77 20,79 1.154 22.637.565.000
1/2/2021 20,88 21,10 +3,94% 20,48 21,38 21,01 21,10 21,11 7.943 25.090.499.100
29/1/2021 20,80 20,30 -2,96% 20,08 21,10 20,60 20,25 20,30 4.393 31.553.339.400
28/1/2021 20,70 20,92 +0,87% 20,70 21,15 20,93 20,92 20,98 7.493 18.936.471.300
27/1/2021 20,60 20,74 +0,34% 20,48 20,98 20,76 20,74 20,75 4.275 20.290.987.400
26/1/2021 20,62 20,67 -0,86% 20,51 21,17 20,83 20,59 20,67 4.493 19.446.089.800
22/1/2021 20,60 20,85 -0,19% 20,34 21,01 20,74 20,85 20,87 6.946 29.739.044.700
21/1/2021 21,02 20,89 -0,67% 20,69 21,16 20,90 20,89 20,91 1.469 20.438.034.100
20/1/2021 21,21 21,03 -0,33% 20,96 21,35 21,09 21,03 21,05 9.140 21.814.981.000
19/1/2021 21,18 21,10 +0,86% 20,80 21,42 21,11 21,10 21,12 6.991 34.977.979.400
18/1/2021 21,23 20,92 -1,37% 20,92 21,32 21,07 20,92 20,95 6.352 16.531.744.000
15/1/2021 20,50 21,21 +2,27% 20,46 21,38 21,02 21,20 21,21 6.729 33.003.853.600
14/1/2021 20,76 20,74 +0,19% 20,58 21,04 20,80 20,70 20,74 2.228 14.863.356.400
13/1/2021 20,83 20,70 +0,05% 20,19 20,83 20,56 20,67 20,70 9.745 14.608.614.000
12/1/2021 19,99 20,69 +5,29% 19,68 20,85 20,50 20,68 20,69 844 34.380.188.900
11/1/2021 19,78 19,65 -1,75% 19,40 20,03 19,63 19,61 19,65 2.907 21.730.527.700
8/1/2021 19,73 20,00 +1,88% 19,68 20,22 19,98 19,99 20,00 8.862 32.940.912.200
7/1/2021 19,18 19,63 +2,77% 18,96 19,80 19,44 19,63 19,65 3.651 32.384.227.200
6/1/2021 19,11 19,10 -1,04% 18,91 19,53 19,21 19,10 19,18 9.545 27.488.987.800
5/1/2021 19,10 19,30 +0,78% 18,79 19,38 19,06 19,27 19,30 2.002 19.419.796.100
4/1/2021 19,36 19,15 -0,47% 19,06 19,77 19,33 19,15 19,20 4.903 29.084.574.700
30/12/2020 19,63 19,24 -1,48% 19,21 19,63 19,31 19,23 19,24 6.132 31.238.573.000
29/12/2020 19,79 19,53 -0,61% 19,32 19,84 19,53 19,53 19,56 1.366 13.258.543.900
28/12/2020 19,35 19,65 +2,34% 19,16 19,73 19,46 19,64 19,65 9.827 14.586.699.800
23/12/2020 19,20 19,20 +0,26% 19,18 19,39 19,27 19,20 19,25 8.320 12.230.654.500
22/12/2020 19,28 19,15 -0,52% 19,00 19,46 19,16 19,15 19,16 4.867 19.340.670.700
21/12/2020 18,99 19,25 -0,67% 18,67 19,30 19,15 19,19 19,25 151 20.950.833.900
18/12/2020 19,82 19,38 -2,12% 19,21 19,90 19,45 19,36 19,38 1.132 28.962.000.400
17/12/2020 19,53 19,80 +1,43% 19,28 19,98 19,67 19,73 19,80 9.291 26.074.835.700
16/12/2020 19,48 19,52 +0,10% 19,21 19,64 19,44 19,52 19,53 1.963 28.865.512.000
15/12/2020 18,67 19,50 +5,12% 18,57 19,58 19,27 19,49 19,52 3.657 31.510.129.100
14/12/2020 18,87 18,55 -1,17% 18,55 19,22 18,84 18,55 18,57 1.966 16.227.588.400
11/12/2020 19,19 18,77 -2,75% 18,65 19,19 18,81 18,77 18,78 1.347 30.390.029.400
10/12/2020 19,35 19,30 +0,31% 18,70 19,43 19,10 19,30 19,31 6.578 19.678.312.900
9/12/2020 19,66 19,24 -2,88% 19,08 19,84 19,38 19,24 19,26 9.463 22.102.840.600
8/12/2020 19,86 19,81 -0,85% 19,68 20,20 19,87 19,80 19,82 5.439 14.997.995.100
7/12/2020 20,62 19,98 -3,20% 19,77 20,62 20,19 19,98 19,99 1.707 13.495.028.100
4/12/2020 20,33 20,64 +1,93% 20,12 21,00 20,69 20,64 20,70 7.778 18.966.993.500
3/12/2020 20,16 20,25 +1,25% 19,96 20,63 20,43 20,25 20,31 5.236 19.724.957.400
2/12/2020 19,83 20,00 +1,68% 19,74 20,50 20,11 20,00 20,04 171 26.584.969.100
1/12/2020 19,22 19,67 +3,74% 19,20 20,13 19,74 19,67 19,68 4.878 31.328.717.400
30/11/2020 19,31 18,96 -2,12% 18,78 19,68 19,03 18,95 18,96 1.161 23.168.277.600
27/11/2020 19,53 19,37 -0,46% 19,25 19,80 19,54 19,37 19,38 6.214 10.944.398.800
26/11/2020 19,09 19,46 +1,57% 19,06 19,58 19,36 19,40 19,46 2.903 8.787.048.700
25/11/2020 18,98 19,16 +1,16% 18,97 19,50 19,25 19,15 19,16 6.699 19.025.685.600
24/11/2020 19,54 18,94 -1,35% 18,88 19,78 19,25 18,94 18,95 7.745 41.241.462.900
23/11/2020 18,70 19,20 +3,78% 18,39 19,49 19,14 19,20 19,24 8.285 24.215.580.800
20/11/2020 18,50 18,50 -0,54% 18,48 18,78 18,62 18,50 18,55 6.857 13.557.121.500
19/11/2020 18,35 18,60 +1,25% 18,21 18,60 18,44 18,59 18,60 4.903 15.241.999.100
18/11/2020 18,75 18,37 -2,29% 18,36 18,87 18,59 18,37 18,39 4.006 17.870.260.400
17/11/2020 18,90 18,80 -0,69% 18,38 19,00 18,64 18,78 18,80 6.847 24.073.424.400
16/11/2020 19,59 18,93 -1,92% 18,88 19,69 19,09 18,93 18,97 4.243 20.435.213.500
13/11/2020 19,11 19,30 +1,58% 18,67 19,42 19,09 19,24 19,30 6.542 20.262.341.000
12/11/2020 19,99 19,00 -5,19% 18,75 19,99 19,18 18,99 19,00 3.157 38.788.530.400
11/11/2020 20,04 20,04 -0,15% 19,64 20,70 20,30 20,00 20,04 9.840 24.050.845.300
10/11/2020 20,48 20,07 -1,86% 19,98 20,69 20,37 20,07 20,08 3.259 23.905.026.700
9/11/2020 19,71 20,45 +6,45% 19,62 20,60 20,19 20,44 20,45 9.691 38.663.973.400
6/11/2020 19,80 19,21 -3,27% 19,16 19,82 19,36 19,21 19,22 341 18.365.632.000
5/11/2020 19,47 19,86 +4,31% 19,17 20,00 19,60 19,86 19,87 4.104 22.362.366.000
4/11/2020 18,53 19,04 +3,70% 18,33 19,30 18,97 19,04 19,05 8.601 14.556.331.800
3/11/2020 18,60 18,36 +0,11% 18,14 18,68 18,37 18,34 18,36 6.946 21.111.556.500
30/10/2020 18,22 18,34 +0,05% 18,06 18,70 18,33 18,26 18,34 6.899 25.709.932.000
29/10/2020 17,51 18,33 +4,56% 17,31 18,44 17,97 18,33 18,36 5.152 20.749.900.500
28/10/2020 17,75 17,53 -2,88% 17,50 18,00 17,76 17,53 17,60 2.845 14.694.408.700
27/10/2020 18,09 18,05 +0,17% 17,88 18,24 18,07 18,04 18,05 5.316 16.294.372.500
26/10/2020 18,13 18,02 -0,61% 17,87 18,27 18,08 18,02 18,04 8.977 11.303.678.800
23/10/2020 18,47 18,13 -2,63% 18,09 18,63 18,33 18,13 18,17 6.019 11.225.609.400
22/10/2020 18,30 18,62 +1,47% 18,06 18,62 18,41 18,61 18,62 2.633 12.916.572.200
21/10/2020 18,57 18,35 -0,70% 18,22 18,64 18,35 18,34 18,35 411 11.399.499.500
20/10/2020 18,81 18,48 -1,02% 18,42 18,89 18,54 18,48 18,50 314 11.122.922.600
19/10/2020 18,59 18,67 -0,43% 18,52 18,95 18,69 18,66 18,67 9.203 13.090.011.600
16/10/2020 18,94 18,75 -1,32% 18,40 18,94 18,64 18,75 18,79 5.311 21.123.621.100
15/10/2020 18,74 19,00 +0,37% 18,57 19,14 18,89 18,99 19,00 1.699 25.726.071.900
14/10/2020 18,13 18,93 +5,52% 18,02 19,10 18,71 18,93 19,03 9.183 31.639.055.500
13/10/2020 18,02 17,94 -0,44% 17,94 18,38 18,08 17,94 18,01 8.709 20.111.927.300
9/10/2020 18,36 18,02 -2,44% 17,74 18,42 18,00 18,00 18,02 8.492 34.236.224.200
8/10/2020 18,52 18,47 +0,22% 18,29 18,62 18,44 18,47 18,48 9.197 11.416.161.500
7/10/2020 18,86 18,43 -1,97% 18,43 18,89 18,63 18,43 18,45 2.199 15.228.658.100
6/10/2020 19,06 18,80 -0,37% 18,40 19,08 18,65 18,77 18,82 1.251 32.154.908.500
5/10/2020 18,84 18,87 -0,42% 18,72 19,18 18,93 18,85 18,87 3.089 11.876.590.000
2/10/2020 19,44 18,95 -2,97% 18,87 19,58 19,19 18,94 18,95 4.468 13.755.475.200
1/10/2020 19,10 19,53 +2,47% 18,88 19,74 19,32 19,53 19,57 813 25.875.144.400
30/9/2020 19,32 19,06 -0,42% 18,79 19,50 19,07 19,05 19,06 5.811 29.391.470.900
29/9/2020 19,94 19,14 -3,77% 19,14 20,00 19,41 19,14 19,19 6.589 27.163.437.700
28/9/2020 20,85 19,89 -4,56% 19,86 20,92 20,21 19,88 19,90 5.498 16.183.576.000
25/9/2020 20,55 20,84 +0,68% 20,26 20,91 20,64 20,80 20,84 1.488 8.155.537.100
24/9/2020 20,80 20,70 -0,43% 20,58 21,28 20,88 20,70 20,71 7.634 13.048.685.900
23/9/2020 20,40 20,79 +0,87% 20,40 20,91 20,66 20,77 20,79 9.466 16.823.720.500
22/9/2020 20,44 20,61 +0,83% 20,22 20,79 20,49 20,61 20,62 1.748 20.035.943.800
21/9/2020 21,10 20,44 -4,26% 20,30 21,11 20,52 20,43 20,44 9.765 17.600.155.900
18/9/2020 21,75 21,35 -1,97% 21,14 21,83 21,41 21,35 21,36 2.447 21.830.560.700
17/9/2020 21,20 21,78 +1,30% 21,20 21,78 21,61 21,70 21,78 1.829 13.003.342.000
16/9/2020 21,35 21,50 +0,99% 21,26 21,77 21,50 21,50 21,52 8.401 19.618.815.300
15/9/2020 21,68 21,29 -0,93% 20,80 21,68 21,09 21,20 21,29 9.755 18.884.103.600
14/9/2020 21,14 21,49 +2,24% 20,90 21,66 21,24 21,49 21,50 1.594 12.243.722.900
11/9/2020 21,50 21,02 -2,00% 20,75 21,54 21,03 21,02 21,03 6.096 19.445.727.300
10/9/2020 22,05 21,45 -2,85% 21,32 22,14 21,66 21,44 21,45 3.757 15.015.242.600
9/9/2020 22,30 22,08 +0,09% 21,74 22,50 22,09 22,08 22,09 3.433 16.718.404.400
8/9/2020 21,87 22,06 -1,25% 21,86 22,51 22,17 22,06 22,07 3.482 15.151.403.200
4/9/2020 22,25 22,34 +0,72% 21,59 22,37 22,15 22,33 22,34 8.479 47.388.602.900
3/9/2020 22,25 22,18 +0,09% 21,68 22,35 21,98 22,07 22,18 8.049 27.505.587.600
2/9/2020 22,70 22,16 -2,12% 22,09 22,92 22,29 22,15 22,16 8.696 14.580.488.900
1/9/2020 22,80 22,64 +0,18% 22,40 23,00 22,70 22,60 22,64 4.429 24.310.734.300
31/8/2020 23,60 22,60 -4,88% 22,60 23,75 22,77 22,60 22,61 600 52.997.053.200
28/8/2020 22,54 23,76 +5,41% 22,43 24,35 23,46 23,76 23,89 4.644 64.856.218.300
27/8/2020 22,31 22,54 +1,08% 22,12 22,69 22,47 22,44 22,54 4.616 16.285.889.800
26/8/2020 23,00 22,30 -3,84% 21,93 23,10 22,34 22,29 22,30 7.193 40.709.014.500
25/8/2020 22,50 23,19 +3,48% 22,42 23,78 23,09 23,18 23,19 8.416 100.856.028.500
24/8/2020 22,61 22,41 -0,66% 22,10 22,67 22,28 22,41 22,46 892 22.784.888.300
21/8/2020 22,80 22,56 -0,97% 22,36 22,85 22,56 22,56 22,60 5.483 7.979.962.100
20/8/2020 21,91 22,78 +1,83% 21,86 22,96 22,47 22,76 22,78 8.796 10.652.903.100
19/8/2020 22,54 22,37 -0,49% 22,15 22,68 22,33 22,37 22,39 4.587 12.597.273.700
18/8/2020 22,58 22,48 +1,17% 22,26 22,73 22,49 22,46 22,48 2.592 16.187.990.000
17/8/2020 22,77 22,22 -2,59% 22,10 22,99 22,61 22,22 22,23 3.966 53.032.997.100
14/8/2020 22,24 22,81 +3,59% 22,02 22,92 22,52 22,80 22,81 7.048 18.796.150.800
13/8/2020 22,75 22,02 -2,26% 22,02 23,12 22,59 22,02 22,15 5.582 14.404.528.200
12/8/2020 22,31 22,53 +1,08% 21,98 22,53 22,27 22,43 22,53 3.435 14.151.080.300
11/8/2020 22,95 22,29 -2,54% 22,29 23,00 22,61 22,29 22,32 9.973 10.187.679.900
10/8/2020 23,41 22,87 -1,97% 22,48 23,49 22,85 22,87 22,90 1.480 13.229.761.100
7/8/2020 22,47 23,33 +2,46% 22,23 23,52 22,90 23,30 23,33 7.256 26.097.958.100
6/8/2020 21,90 22,77 +4,02% 21,75 22,77 22,43 22,71 22,77 8.158 13.297.449.700
5/8/2020 21,83 21,89 +1,48% 21,54 22,05 21,79 21,87 21,89 2.715 12.619.212.700
4/8/2020 21,92 21,57 -2,18% 21,14 22,32 21,72 21,55 21,57 3.241 19.953.634.100
3/8/2020 22,42 22,05 -0,77% 22,02 22,98 22,30 22,05 22,10 4.351 17.505.051.400
31/7/2020 22,70 22,22 -2,24% 22,08 22,91 22,34 22,20 22,31 7.615 14.986.619.300
30/7/2020 22,30 22,73 +1,25% 22,21 22,93 22,66 22,73 22,75 8.073 14.373.346.500
29/7/2020 22,96 22,45 -1,58% 22,36 23,04 22,61 22,45 22,46 5.342 11.437.153.000
28/7/2020 22,50 22,81 +0,35% 22,19 22,87 22,52 22,79 22,81 7.187 17.797.548.500
27/7/2020 22,62 22,73 +1,93% 22,38 22,96 22,60 22,67 22,73 2.256 19.035.914.300
24/7/2020 22,82 22,30 -1,98% 22,27 22,92 22,41 22,30 22,36 8.098 13.221.962.300
23/7/2020 23,22 22,75 -2,02% 22,68 23,48 22,97 22,75 22,79 7.623 12.825.665.900
22/7/2020 23,75 23,22 -1,28% 23,15 23,79 23,31 23,22 23,30 487 26.154.105.100
21/7/2020 23,92 23,52 -1,67% 23,50 24,38 23,89 23,52 23,54 2.043 30.679.440.200
20/7/2020 23,39 23,92 +1,92% 22,96 23,92 23,53 23,81 23,92 3.708 19.335.021.700
17/7/2020 22,73 23,47 +3,62% 22,65 23,48 23,23 23,39 23,47 8.915 21.782.744.900
16/7/2020 22,44 22,65 +0,04% 22,27 22,73 22,56 22,61 22,65 6.045 22.718.222.900
15/7/2020 22,50 22,64 +1,80% 22,24 22,69 22,49 22,64 22,66 9.831 16.621.074.300
14/7/2020 21,92 22,24 +0,04% 21,72 22,59 22,14 22,24 22,36 9.757 16.475.333.300
13/7/2020 22,99 22,23 -2,67% 22,23 23,06 22,55 22,23 22,25 9.903 12.577.055.900
10/7/2020 22,84 22,84 -0,04% 22,68 23,06 22,84 22,84 22,88 1.008 11.933.376.100
9/7/2020 23,33 22,85 -1,21% 22,55 23,35 22,76 22,85 22,86 9.611 15.301.144.500
8/7/2020 23,24 23,13 -0,30% 23,09 23,69 23,29 23,13 23,15 62 19.828.333.200
7/7/2020 23,28 23,20 -0,34% 22,86 23,54 23,21 23,19 23,20 7.559 12.019.849.100
6/7/2020 23,02 23,28 +3,51% 22,88 23,75 23,34 23,25 23,28 8.101 30.156.054.400
3/7/2020 22,58 22,49 +0,13% 22,43 22,72 22,56 22,48 22,50 9.285 6.296.141.300
2/7/2020 23,18 22,46 -2,22% 22,46 23,29 22,82 22,45 22,60 4.448 16.794.103.000
1/7/2020 22,50 22,97 +2,13% 22,24 23,12 22,76 22,97 22,99 6.646 21.171.073.000
30/6/2020 22,51 22,49 -0,84% 22,17 22,70 22,35 22,49 22,50 9 25.209.792.300
29/6/2020 22,88 22,68 -0,48% 22,35 23,08 22,57 22,65 22,68 7.857 15.517.478.000
26/6/2020 23,25 22,79 -2,65% 22,56 23,52 22,93 22,79 22,80 9.452 13.814.511.500
25/6/2020 23,14 23,41 +1,43% 23,02 23,86 23,51 23,40 23,41 6.083 11.939.726.200
24/6/2020 23,78 23,08 -3,03% 22,92 23,94 23,41 23,08 23,09 2.861 19.660.808.100
23/6/2020 23,65 23,80 +1,75% 23,44 24,03 23,78 23,80 23,85 1.051 14.053.368.400
22/6/2020 24,05 23,39 -1,85% 23,09 24,05 23,41 23,29 23,39 5.751 10.766.322.100
19/6/2020 23,69 23,83 +1,58% 22,91 24,02 23,59 23,81 23,83 4.732 32.279.766.000
18/6/2020 23,62 23,46 -2,66% 23,43 23,95 23,67 23,46 23,48 4.768 15.514.628.600
17/6/2020 23,76 24,10 +1,82% 23,35 24,60 24,04 24,10 24,15 3.132 37.409.881.400
16/6/2020 24,30 23,67 +0,59% 23,32 24,44 23,74 23,66 23,67 7.435 18.387.243.700
15/6/2020 23,27 23,53 -2,24% 22,95 23,91 23,47 23,53 23,65 8.859 16.163.102.100
12/6/2020 23,40 24,07 -0,41% 22,91 24,20 23,63 24,01 24,07 4.219 20.684.315.100
10/6/2020 24,52 24,17 -0,58% 23,93 24,70 24,25 24,16 24,17 6.822 27.169.839.000
9/6/2020 23,41 24,31 +0,58% 23,35 24,48 24,14 24,26 24,31 458 14.961.955.600
8/6/2020 23,53 24,17 +4,59% 23,06 24,26 23,79 24,07 24,17 7.057 25.808.211.600
5/6/2020 22,90 23,11 +3,35% 22,62 23,63 23,20 23,11 23,12 6.810 41.584.741.000
4/6/2020 22,90 22,36 -3,41% 21,83 23,24 22,46 22,36 22,37 8.521 27.214.171.200
3/6/2020 22,65 23,15 +2,21% 22,48 23,26 22,95 23,09 23,15 8.626 17.804.102.500
2/6/2020 23,00 22,65 +0,13% 22,35 23,00 22,57 22,57 22,65 2.856 16.634.003.400
1/6/2020 22,48 22,62 +0,40% 22,04 22,76 22,51 22,62 22,65 882 17.305.169.800
29/5/2020 23,00 22,53 -2,76% 21,90 23,00 22,31 22,52 22,53 3.683 44.156.303.500
28/5/2020 22,60 23,17 -1,19% 22,40 23,58 23,02 23,16 23,17 7.218 27.116.932.900
27/5/2020 21,90 23,45 +9,53% 21,73 23,66 22,64 23,45 23,47 1.602 30.647.276.000
26/5/2020 21,61 21,41 +0,52% 21,36 22,58 21,77 21,41 21,46 5.248 20.743.582.700
25/5/2020 21,50 21,30 +1,96% 20,91 21,63 21,21 21,27 21,30 372 14.089.802.000
22/5/2020 20,68 20,89 +1,36% 20,50 21,45 21,04 20,89 20,90 9.382 16.354.726.100
21/5/2020 20,65 20,61 +1,38% 20,51 20,96 20,67 20,60 20,67 8.920 11.269.618.800
20/5/2020 20,29 20,33 +1,04% 20,08 20,78 20,41 20,30 20,33 6.879 11.171.736.800
19/5/2020 20,85 20,12 -3,45% 20,12 20,92 20,49 20,12 20,16 6.278 10.107.114.200
18/5/2020 20,16 20,84 +6,00% 20,00 20,99 20,66 20,75 20,84 9.982 16.824.532.900
15/5/2020 20,13 19,66 -4,28% 19,38 20,54 19,76 19,60 19,66 1.713 18.598.156.100
14/5/2020 19,35 20,54 +4,80% 19,13 20,75 20,02 20,54 20,55 2.830 21.692.665.900
13/5/2020 19,95 19,60 +0,41% 19,32 20,00 19,66 19,60 19,73 9.807 10.975.387.000
12/5/2020 20,16 19,52 -2,25% 19,52 20,31 19,86 19,52 19,64 6.334 9.009.389.900
11/5/2020 19,77 19,97 -1,63% 19,77 20,52 20,08 19,94 19,97 3.428 8.412.123.200
8/5/2020 20,10 20,30 +3,31% 19,87 20,50 20,21 20,28 20,30 7.865 15.424.878.700
7/5/2020 20,14 19,65 -2,43% 19,50 20,65 20,00 19,65 19,76 9.761 32.078.570.800
6/5/2020 19,65 20,14 +2,49% 19,45 20,30 19,95 20,13 20,18 873 15.449.980.100
5/5/2020 19,75 19,65 -0,25% 19,48 19,90 19,69 19,64 19,68 8.518 11.980.619.600
4/5/2020 18,96 19,70 -0,45% 18,77 19,75 19,25 19,69 19,70 1.688 12.521.768.900
30/4/2020 19,39 19,79 +0,15% 19,35 20,11 19,74 19,77 19,79 1.435 18.020.625.800
29/4/2020 20,57 19,76 -2,18% 19,34 20,57 19,72 19,76 19,77 1.539 26.757.695.800
28/4/2020 21,21 20,20 -2,27% 20,18 21,24 20,58 20,19 20,21 4.226 17.012.590.100
27/4/2020 20,85 20,67 +0,58% 19,81 21,30 20,44 20,67 20,70 9.620 20.446.547.500
24/4/2020 20,34 20,55 -2,05% 18,68 20,60 19,68 20,40 20,59 331 30.805.556.100
23/4/2020 20,75 20,98 +1,01% 20,16 21,26 20,90 20,92 20,98 5.941 20.732.714.400
22/4/2020 20,14 20,77 +3,64% 20,06 20,78 20,43 20,73 20,77 8.222 20.573.611.400
20/4/2020 19,55 20,04 -0,99% 19,54 20,92 20,22 20,04 20,05 3.996 15.586.748.800
17/4/2020 19,68 20,24 +4,60% 19,48 20,68 20,11 20,19 20,24 4.686 20.490.285.500
16/4/2020 20,01 19,35 -3,01% 19,02 20,19 19,39 19,34 19,35 5.875 16.193.465.300
15/4/2020 19,84 19,95 -0,70% 19,22 20,10 19,80 19,93 19,98 6.577 19.094.857.900
14/4/2020 20,14 20,09 +1,16% 19,92 20,62 20,24 20,09 20,13 3.409 21.245.534.800
13/4/2020 19,24 19,86 +2,00% 19,01 20,25 19,75 19,80 19,87 9.924 13.775.088.300
9/4/2020 19,40 19,47 +0,46% 19,10 20,00 19,60 19,46 19,47 8.649 17.780.973.500
8/4/2020 19,50 19,38 -1,17% 18,85 20,14 19,32 19,37 19,38 7.026 26.034.124.300
7/4/2020 21,87 19,61 -5,54% 19,02 21,89 20,13 19,60 19,63 3.032 30.439.520.700
6/4/2020 21,21 20,76 +0,58% 20,48 21,72 21,08 20,76 20,80 1.281 27.389.915.000
3/4/2020 20,32 20,64 +1,47% 19,40 20,64 20,05 20,35 20,64 7.583 18.935.123.500
2/4/2020 20,00 20,34 +3,99% 19,49 20,64 19,94 20,30 20,34 969 21.374.432.200
1/4/2020 18,68 19,56 -0,46% 18,46 19,90 19,47 19,55 19,56 9.443 21.567.351.400
31/3/2020 19,62 19,65 -0,76% 19,27 20,70 19,86 19,58 19,65 7.979 21.852.251.900
30/3/2020 19,19 19,80 +3,39% 18,95 20,02 19,52 19,80 19,82 248 31.098.967.500
27/3/2020 20,01 19,15 -8,94% 19,00 20,42 19,79 19,15 19,18 6.994 27.926.036.500
26/3/2020 19,46 21,03 +7,57% 19,34 21,40 20,84 21,00 21,03 7.924 32.020.305.300
25/3/2020 18,50 19,55 +2,84% 18,40 20,05 19,47 19,55 19,57 1.844 32.886.101.300
24/3/2020 18,99 19,01 +8,01% 18,72 19,70 19,29 18,60 19,32 9.680 27.132.832.000
23/3/2020 18,20 17,60 -4,40% 16,80 18,69 17,36 17,56 17,61 6.324 26.079.250.400
20/3/2020 18,79 18,41 +2,28% 17,20 19,14 18,23 18,41 18,43 9.488 34.118.368.700
19/3/2020 15,00 18,00 +17,49% 14,34 19,20 16,94 17,99 18,00 3.521 56.283.198.400
18/3/2020 14,89 15,32 -7,71% 14,60 15,97 15,05 15,32 15,37 1.831 55.379.772.800
17/3/2020 14,81 16,60 +14,01% 13,63 17,30 15,93 16,60 16,61 7.638 58.273.384.500
16/3/2020 14,33 14,56 -16,56% 13,80 15,13 14,46 14,55 14,56 3.693 26.451.627.100
13/3/2020 16,01 17,45 +22,11% 13,86 17,45 15,95 17,22 17,45 8.327 30.013.829.600
12/3/2020 14,25 14,29 -16,53% 13,50 15,02 14,29 14,20 14,29 8.010 22.593.177.000
11/3/2020 17,85 17,12 -7,71% 15,19 18,10 16,84 17,10 17,13 5.310 24.642.824.700
10/3/2020 18,35 18,55 +6,92% 17,82 18,84 18,24 18,47 18,72 2.207 65.430.202.700
9/3/2020 17,10 17,35 -10,10% 16,50 17,99 17,40 17,35 17,45 9.219 52.435.864.400
6/3/2020 19,72 19,30 -7,66% 18,88 19,99 19,26 19,30 19,31 7.619 47.208.658.800
5/3/2020 20,98 20,90 -1,83% 20,61 21,67 21,17 20,87 20,90 426 35.231.221.000
4/3/2020 21,59 21,29 +1,24% 21,00 21,68 21,33 21,26 21,29 4.721 26.628.910.500
3/3/2020 21,60 21,03 -3,13% 20,92 22,41 21,49 21,03 21,07 6.937 30.842.576.800
2/3/2020 21,12 21,71 +2,79% 20,79 21,77 21,32 21,70 21,71 9.433 20.095.473.800
28/2/2020 21,36 21,12 -1,12% 20,65 21,50 21,07 21,12 21,16 7.019 35.376.649.700
27/2/2020 21,66 21,36 -2,82% 20,93 21,76 21,30 21,33 21,37 6.979 34.060.009.500
26/2/2020 22,60 21,98 -7,99% 21,98 23,59 22,29 21,98 22,03 3.694 25.591.387.400
21/2/2020 23,78 23,89 -0,99% 23,11 23,89 23,47 23,61 23,89 9.852 17.474.250.500
20/2/2020 23,89 24,13 +0,25% 23,61 24,32 24,02 24,12 24,13 6.316 17.467.806.700
19/2/2020 22,97 24,07 +3,79% 22,91 24,07 23,32 24,00 24,07 9.597 21.469.853.600
18/2/2020 22,55 23,19 +2,07% 22,13 23,19 22,75 23,15 23,19 6.663 14.674.476.300
17/2/2020 23,04 22,72 -1,30% 22,64 23,10 22,79 22,71 22,73 1.558 9.152.375.700
14/2/2020 23,94 23,02 -3,28% 22,57 23,94 22,88 23,00 23,02 6.129 30.171.218.600
13/2/2020 24,30 23,80 -2,62% 23,69 24,30 23,83 23,79 23,80 7.902 14.364.971.600
12/2/2020 23,75 24,44 +2,91% 23,33 24,45 24,01 24,30 24,44 3.695 21.668.135.100
11/2/2020 22,80 23,75 +4,63% 22,69 23,87 23,56 23,70 23,75 7.008 17.232.803.600
10/2/2020 23,18 22,70 -2,16% 22,46 23,18 22,69 22,70 22,73 6.707 11.279.365.200
7/2/2020 23,55 23,20 -1,53% 23,03 23,71 23,28 23,14 23,20 1.725 7.530.553.900
6/2/2020 23,93 23,56 -0,59% 23,53 24,19 23,82 23,56 23,64 5.364 8.811.357.100
5/2/2020 24,00 23,70 -0,13% 23,66 24,27 23,80 23,70 23,76 9.295 21.306.148.600
4/2/2020 23,45 23,73 +2,02% 23,41 24,03 23,80 23,73 23,75 8.945 18.243.555.400
3/2/2020 23,20 23,26 +0,26% 22,88 23,40 23,18 23,26 23,29 166 13.478.313.200
31/1/2020 23,22 23,20 -0,09% 22,70 23,22 22,98 23,19 23,20 8.120 21.990.892.600
30/1/2020 23,50 23,22 -1,82% 22,95 23,50 23,18 23,22 23,29 4.197 20.100.777.300
29/1/2020 24,00 23,65 -1,05% 23,45 24,04 23,71 23,65 23,66 1.159 13.176.057.500
28/1/2020 24,07 23,90 0,00% 23,81 24,23 23,95 23,90 23,91 5.310 11.380.063.300
27/1/2020 23,95 23,90 -1,77% 23,70 24,10 23,87 23,82 23,90 2.359 19.176.295.200
24/1/2020 24,79 24,33 -1,86% 24,31 24,85 24,48 24,33 24,36 6.776 12.021.101.000
23/1/2020 24,10 24,79 +1,93% 23,70 24,79 24,08 24,67 24,79 7.865 26.769.767.100
22/1/2020 24,40 24,32 +0,37% 23,93 24,55 24,20 24,25 24,32 2.455 9.038.705.300
21/1/2020 24,49 24,23 -1,86% 24,11 24,72 24,30 24,23 24,25 6.617 15.311.043.800
20/1/2020 24,30 24,69 +1,60% 24,30 24,69 24,45 24,55 24,69 1.444 11.485.106.200
17/1/2020 24,49 24,30 -0,16% 24,16 24,80 24,41 24,28 24,30 117 20.662.199.200
16/1/2020 24,65 24,34 -2,52% 23,88 24,80 24,39 24,30 24,34 4.111 40.230.905.000
15/1/2020 25,61 24,97 -3,22% 24,96 25,63 25,10 24,97 24,98 5.160 25.302.484.700
14/1/2020 25,85 25,80 -0,58% 25,62 26,09 25,85 25,80 25,90 2.477 9.973.787.700
13/1/2020 25,78 25,95 +1,09% 25,31 25,98 25,78 25,92 25,95 3.977 13.229.305.500
10/1/2020 25,97 25,67 -1,00% 25,46 26,27 25,89 25,67 25,68 7.662 18.103.030.300
9/1/2020 25,60 25,93 +1,29% 25,41 25,93 25,73 25,88 25,93 1.811 16.646.839.800
8/1/2020 25,09 25,60 +1,31% 24,90 25,70 25,21 25,57 25,60 1.799 62.299.467.400
7/1/2020 24,93 25,27 +1,49% 24,60 25,39 25,07 25,27 25,28 6.459 26.090.043.400
6/1/2020 25,60 24,90 -2,85% 24,33 25,60 24,72 24,90 24,91 822 51.601.763.500
3/1/2020 26,10 25,63 -2,92% 25,63 26,30 25,88 25,63 25,70 5.388 32.367.497.800
2/1/2020 26,32 26,40 +1,15% 26,14 26,59 26,25 26,39 26,40 7.348 54.933.499.000
30/12/2019 26,87 26,10 -2,87% 26,10 26,89 26,30 26,10 26,15 5.530 15.312.807.300
27/12/2019 26,73 26,87 +1,02% 26,27 26,87 26,58 26,72 26,88 1.515 11.131.936.200
26/12/2019 25,95 26,60 +2,54% 25,82 26,76 26,42 26,58 26,60 3.182 8.627.033.400
23/12/2019 25,66 25,94 +1,05% 25,52 25,99 25,82 25,88 25,94 1.331 8.676.669.200
20/12/2019 25,48 25,67 +0,75% 24,95 25,67 25,46 25,66 25,67 6.121 20.186.097.800
19/12/2019 25,26 25,48 +0,87% 25,02 25,57 25,39 25,48 25,49 4.679 14.323.985.300
18/12/2019 25,20 25,26 0,00% 24,53 25,35 25,05 25,21 25,26 1.948 29.396.654.100
17/12/2019 25,38 25,26 -0,43% 24,99 25,48 25,21 25,26 25,33 4.007 15.147.650.400
16/12/2019 25,55 25,37 -0,16% 25,32 25,67 25,53 25,37 25,42 3.846 51.551.365.800
13/12/2019 25,96 25,41 -1,82% 25,33 26,03 25,62 25,40 25,42 990 20.330.621.500
12/12/2019 25,72 25,88 +0,90% 25,49 25,95 25,73 25,88 25,89 6.674 15.945.535.400
11/12/2019 25,07 25,65 +2,40% 24,85 25,93 25,63 25,65 25,70 8.715 21.743.980.600
10/12/2019 25,20 25,05 -0,60% 24,93 25,23 25,04 25,05 25,06 4.516 17.797.677.000
9/12/2019 25,25 25,20 0,00% 25,11 25,43 25,26 25,19 25,20 6.698 14.851.663.100
6/12/2019 25,14 25,20 -0,08% 25,03 25,34 25,20 25,18 25,20 1.266 15.938.186.800
5/12/2019 25,34 25,22 -0,51% 25,09 25,40 25,26 25,22 25,25 3.396 19.111.673.500
4/12/2019 25,00 25,35 +0,44% 24,90 25,55 25,28 25,35 25,37 6.511 14.985.824.000
3/12/2019 25,20 25,24 +0,20% 25,10 25,37 25,21 25,24 25,29 5.587 17.893.276.600
2/12/2019 24,52 25,19 +3,11% 24,50 25,20 25,02 25,17 25,19 2.542 22.061.395.100
29/11/2019 24,04 24,43 +2,17% 23,84 24,49 24,30 24,39 24,44 4.624 18.310.402.900
28/11/2019 24,17 23,91 -0,99% 23,91 24,28 24,04 23,91 23,94 7.066 15.110.136.100
27/11/2019 24,14 24,15 +0,04% 23,54 24,21 23,94 24,15 24,16 9.989 17.376.496.700
26/11/2019 23,91 24,14 -0,12% 23,61 24,21 24,02 24,12 24,17 8.040 17.113.389.800
25/11/2019 24,20 24,17 -0,08% 23,91 24,34 24,08 24,04 24,17 4.763 8.796.545.900
22/11/2019 23,94 24,19 +0,62% 23,91 24,19 24,07 24,07 24,19 2.920 15.549.204.700
21/11/2019 23,78 24,04 +1,01% 23,75 24,09 23,90 24,00 24,05 6.021 19.233.106.500
19/11/2019 23,86 23,80 -0,04% 23,71 24,01 23,79 23,78 23,81 2.758 9.645.736.400
18/11/2019 24,16 23,81 -0,87% 23,75 24,25 23,93 23,81 23,84 3.591 11.824.208.800
14/11/2019 23,35 24,02 +3,31% 23,05 24,02 23,70 24,00 24,02 4.932 13.071.028.800
13/11/2019 22,95 23,25 +0,87% 22,85 23,44 23,22 23,22 23,25 9.782 24.928.572.400
12/11/2019 24,20 23,05 -3,23% 22,82 24,23 23,20 23,00 23,05 9.818 24.437.699.000
11/11/2019 23,31 23,82 +1,40% 23,23 23,90 23,70 23,81 23,83 3.813 8.569.760.300
8/11/2019 23,70 23,49 -1,22% 23,16 24,00 23,60 23,42 23,49 6.682 12.087.857.900
7/11/2019 23,62 23,78 +0,93% 23,58 23,99 23,83 23,75 23,78 5.180 10.207.647.800
6/11/2019 23,10 23,56 +2,57% 23,08 23,77 23,57 23,56 23,57 2.249 16.116.717.600
5/11/2019 23,20 22,97 +0,83% 22,60 23,20 22,88 22,97 22,99 7.190 20.957.239.200
4/11/2019 23,10 22,78 -0,57% 22,66 23,20 23,04 22,77 22,78 3.385 45.939.557.100
1/11/2019 22,99 22,91 +0,48% 22,66 23,06 22,85 22,82 22,92 6.851 13.006.785.100
31/10/2019 22,93 22,80 -1,30% 22,70 23,03 22,86 22,79 22,80 1.842 8.545.980.700
30/10/2019 23,00 23,10 +0,79% 22,71 23,13 22,94 23,08 23,11 6.235 10.806.284.500
29/10/2019 22,84 22,92 +0,31% 22,71 23,21 22,99 22,92 22,93 5.952 16.164.105.600
28/10/2019 22,90 22,85 +0,13% 22,68 23,25 22,96 22,85 22,87 1.522 9.100.873.900
25/10/2019 22,65 22,82 +0,75% 22,44 23,02 22,71 22,82 22,84 724 24.445.667.100
24/10/2019 23,00 22,65 -1,52% 21,92 23,12 22,38 22,60 22,65 4.773 28.100.970.900
23/10/2019 23,00 23,00 0,00% 22,67 23,02 22,87 22,99 23,00 1.035 11.348.660.100
22/10/2019 23,08 23,00 +0,09% 22,71 23,33 22,94 22,97 23,00 1.246 12.809.191.100
21/10/2019 23,07 22,98 0,00% 22,86 23,27 23,04 22,98 22,99 5.727 10.867.117.000
18/10/2019 22,98 22,98 -0,52% 22,55 23,29 22,85 22,89 23,00 7.943 15.392.705.500
17/10/2019 23,52 23,10 -1,58% 22,81 23,62 23,15 23,08 23,10 3.882 18.603.872.200
16/10/2019 23,70 23,47 -0,93% 23,19 23,73 23,40 23,47 23,48 2.570 17.319.637.300
15/10/2019 24,20 23,69 -2,31% 23,62 24,22 23,75 23,69 23,73 9.643 23.604.642.700
14/10/2019 24,31 24,25 +0,33% 23,96 24,33 24,09 24,21 24,25 9.194 15.507.321.500
11/10/2019 23,72 24,17 +2,24% 23,72 24,30 24,09 24,16 24,17 301 13.113.118.000
10/10/2019 23,90 23,64 -1,29% 23,43 24,08 23,83 23,63 23,64 4.184 25.152.171.000
9/10/2019 24,07 23,95 +0,38% 23,76 24,16 23,91 23,93 23,98 1.368 6.097.924.300
8/10/2019 24,01 23,86 -0,13% 23,70 24,32 24,00 23,86 23,88 8.871 30.491.061.900
7/10/2019 24,40 23,89 -2,45% 23,70 24,47 23,96 23,86 23,89 9.263 13.162.739.700
4/10/2019 24,35 24,49 +0,99% 24,03 24,56 24,34 24,46 24,49 6.332 15.595.238.500
3/10/2019 23,87 24,25 +1,59% 23,53 24,25 23,95 24,10 24,25 6.064 13.688.151.100
2/10/2019 24,30 23,87 -2,57% 23,80 24,35 24,05 23,87 23,88 3.658 17.384.315.900
1/10/2019 24,57 24,50 0,00% 24,25 24,64 24,44 24,50 24,51 5.184 23.368.514.900
30/9/2019 23,92 24,50 +2,47% 23,67 24,58 24,27 24,50 24,51 4.611 25.658.876.900
27/9/2019 23,59 23,91 +1,31% 23,43 24,03 23,71 23,81 23,92 9.143 14.246.224.600
26/9/2019 23,59 23,60 -0,25% 23,36 23,85 23,56 23,60 23,61 4.846 7.657.666.100
25/9/2019 23,45 23,66 +0,30% 23,11 23,70 23,43 23,59 23,66 9.118 11.263.121.800
24/9/2019 23,65 23,59 -1,38% 23,24 23,77 23,50 23,59 23,60 6.457 11.358.935.400
23/9/2019 24,02 23,92 -0,42% 23,77 24,21 23,96 23,91 23,92 3.529 9.554.343.700
20/9/2019 23,62 24,02 +2,17% 23,46 24,02 23,89 23,91 24,02 4.913 21.870.227.700
19/9/2019 23,60 23,51 -0,21% 23,46 24,15 23,77 23,50 23,56 6.008 11.101.237.400
18/9/2019 23,20 23,56 +1,90% 23,07 23,56 23,31 23,55 23,56 4.426 8.994.854.100
17/9/2019 23,02 23,12 +0,43% 22,88 23,31 23,03 23,12 23,13 9.226 15.347.758.700
16/9/2019 23,55 23,02 -2,00% 22,93 23,60 23,20 23,02 23,05 7.990 14.081.760.500
13/9/2019 23,70 23,49 -1,09% 23,14 23,76 23,45 23,45 23,49 5.650 8.431.065.700
12/9/2019 23,81 23,75 +0,72% 23,29 23,87 23,61 23,71 23,78 158 12.018.292.100
11/9/2019 23,37 23,58 +1,73% 23,28 23,92 23,58 23,58 23,60 4.972 19.646.713.000
10/9/2019 23,11 23,18 +0,09% 22,78 23,25 23,02 23,05 23,18 862 16.155.669.700
9/9/2019 23,23 23,16 -0,69% 22,64 23,28 22,96 23,05 23,16 9.633 25.087.736.000
6/9/2019 23,26 23,32 +0,34% 23,19 23,64 23,38 23,31 23,36 6.744 13.367.189.800
5/9/2019 22,97 23,24 +1,57% 22,88 23,54 23,32 23,23 23,26 5.624 19.047.907.600
4/9/2019 22,71 22,88 +2,23% 22,48 22,88 22,74 22,83 22,88 2.176 14.629.141.300
3/9/2019 22,69 22,38 -1,67% 22,26 23,22 22,75 22,34 22,39 984 18.831.088.400
2/9/2019 22,20 22,76 +2,99% 22,12 22,96 22,71 22,75 22,76 4.303 20.410.578.100
30/8/2019 22,66 22,10 -1,82% 22,10 22,86 22,33 22,10 22,24 4.423 27.823.248.200
29/8/2019 22,24 22,51 +1,31% 21,97 22,68 22,33 22,48 22,56 2.013 14.898.940.500
28/8/2019 21,60 22,22 +2,30% 21,40 22,22 21,83 22,12 22,22 2.422 16.784.935.800
27/8/2019 21,52 21,72 +0,56% 21,16 21,81 21,54 21,69 21,73 3.592 18.201.700.400
26/8/2019 22,00 21,60 -1,59% 21,34 22,15 21,62 21,55 21,63 9.748 11.256.367.800
23/8/2019 22,44 21,95 -3,73% 21,87 23,03 22,29 21,94 21,95 3.998 23.286.897.700
22/8/2019 23,21 22,80 -3,27% 22,46 23,37 22,82 22,80 22,82 4.279 21.904.021.100
21/8/2019 23,47 23,57 +1,68% 22,65 23,57 23,10 23,48 23,59 5.345 17.631.743.400
20/8/2019 22,99 23,18 +0,61% 22,50 23,29 22,92 23,11 23,18 612 12.017.741.400
19/8/2019 23,22 23,04 -0,69% 22,59 23,51 22,98 23,03 23,04 4.553 16.717.773.500
16/8/2019 22,40 23,20 +4,65% 21,98 23,22 22,63 23,20 23,21 7.982 19.421.070.200
15/8/2019 22,20 22,17 +0,91% 21,82 22,60 22,20 22,17 22,18 2.102 21.697.948.700
14/8/2019 22,65 21,97 -4,27% 21,97 22,69 22,22 21,96 21,99 9.800 16.217.376.200
13/8/2019 22,51 22,95 +2,14% 21,96 23,34 22,74 22,95 23,00 9.494 47.785.760.600
12/8/2019 22,85 22,47 -1,88% 22,28 22,85 22,59 22,45 22,47 8.546 11.116.926.400
9/8/2019 22,91 22,90 +0,53% 22,50 23,09 22,72 22,79 22,90 6.013 11.762.225.200
8/8/2019 22,12 22,78 +3,55% 22,08 22,84 22,48 22,77 22,78 5.976 19.540.473.100
7/8/2019 21,81 22,00 -0,14% 21,57 22,00 21,80 21,97 22,00 656 11.432.952.600
6/8/2019 21,71 22,03 +1,66% 21,71 22,25 22,02 22,02 22,04 1.943 13.254.609.100
5/8/2019 21,68 21,67 -1,28% 21,47 21,85 21,64 21,60 21,67 2.580 18.330.960.000
2/8/2019 21,65 21,95 +1,39% 21,62 22,17 21,88 21,94 21,95 3.352 19.896.741.100
1/8/2019 22,07 21,65 -1,23% 21,59 22,18 21,94 21,65 21,69 5.148 19.730.485.400
31/7/2019 22,16 21,92 -0,81% 21,40 22,16 21,71 21,80 21,95 4.742 22.287.950.600
30/7/2019 22,14 22,10 -0,27% 21,98 22,20 22,03 22,09 22,10 4.045 10.804.582.000
29/7/2019 22,05 22,16 +0,18% 21,94 22,18 22,08 22,10 22,16 8.619 5.984.587.900
26/7/2019 21,90 22,12 +0,96% 21,87 22,26 22,07 22,10 22,12 5.544 9.905.326.500
25/7/2019 22,26 21,91 -1,35% 21,88 22,32 22,02 21,91 21,98 2.047 17.427.760.600
24/7/2019 22,19 22,21 +0,23% 22,01 22,54 22,28 22,16 22,21 9.077 13.425.226.500
23/7/2019 22,38 22,16 -0,49% 21,92 22,38 22,08 22,16 22,18 5.576 15.473.031.000
22/7/2019 22,44 22,27 -0,49% 22,08 22,55 22,30 22,22 22,27 7.674 14.214.748.300
19/7/2019 22,42 22,38 -0,36% 22,02 22,46 22,27 22,35 22,38 5.004 10.859.289.000
18/7/2019 22,04 22,46 +2,04% 21,86 22,66 22,32 22,42 22,46 7.998 11.537.306.900
17/7/2019 21,86 22,01 +1,15% 21,71 22,16 21,98 22,01 22,02 4.322 10.453.375.300
16/7/2019 21,70 21,76 +0,46% 21,58 21,85 21,73 21,74 21,77 4.412 11.840.710.700
15/7/2019 21,60 21,66 +0,79% 21,51 21,88 21,69 21,64 21,66 4.617 12.735.435.600
12/7/2019 21,74 21,49 -0,97% 21,38 21,85 21,63 21,46 21,56 3.086 13.256.239.400
11/7/2019 21,91 21,70 -1,23% 21,48 21,91 21,71 21,69 21,70 6.748 18.185.153.000
10/7/2019 21,60 21,97 +1,24% 21,51 22,20 21,85 21,95 21,97 711 22.577.551.600
8/7/2019 21,60 21,70 +0,51% 21,24 21,85 21,67 21,68 21,70 8.927 12.871.635.800
5/7/2019 21,42 21,59 +0,79% 21,22 21,61 21,43 21,47 21,59 9.007 16.454.556.000
4/7/2019 21,27 21,42 +1,09% 21,27 21,56 21,43 21,42 21,43 6.515 10.370.561.800
3/7/2019 20,50 21,19 +2,62% 20,47 21,31 20,99 21,19 21,20 7.564 10.949.837.400
2/7/2019 20,73 20,65 0,00% 20,49 20,82 20,63 20,65 20,70 1.334 25.948.357.600
1/7/2019 21,05 20,65 -0,39% 20,45 21,05 20,64 20,65 20,66 9.150 12.682.327.200
28/6/2019 20,58 20,73 +1,62% 20,51 20,98 20,71 20,73 20,74 1.846 23.841.004.200
27/6/2019 19,89 20,40 +2,00% 19,64 20,50 20,04 20,40 20,41 4.870 21.933.307.000
26/6/2019 20,30 20,00 -1,43% 19,82 20,37 20,06 19,99 20,00 3.220 8.558.284.800
25/6/2019 20,61 20,29 -2,22% 20,18 20,74 20,33 20,27 20,29 4.356 13.982.657.400
24/6/2019 20,87 20,75 -0,62% 20,62 21,08 20,81 20,75 20,77 2.175 22.344.057.100
21/6/2019 20,48 20,88 +1,95% 20,42 21,00 20,80 20,87 20,89 4.867 28.953.735.300
19/6/2019 20,14 20,48 +3,70% 19,89 20,50 20,20 20,45 20,48 96 19.441.952.700
18/6/2019 19,46 19,75 +2,28% 19,19 19,78 19,48 19,75 19,76 583 19.932.398.800
17/6/2019 19,69 19,31 -2,33% 19,30 19,87 19,50 19,30 19,35 3.601 16.332.609.400
14/6/2019 19,86 19,77 -0,35% 19,61 19,97 19,77 19,73 19,77 7.319 10.507.254.400
13/6/2019 19,45 19,84 +2,80% 19,34 20,11 19,84 19,81 19,84 6.914 19.971.285.200
12/6/2019 19,15 19,30 +0,10% 19,04 19,50 19,32 19,24 19,34 644 13.379.261.400
11/6/2019 19,23 19,28 +0,78% 18,74 19,32 19,03 19,26 19,28 3.670 13.107.026.800
10/6/2019 18,98 19,13 +0,16% 18,90 19,26 19,08 19,13 19,15 5.633 8.530.129.900
7/6/2019 19,00 19,10 +0,32% 18,69 19,20 19,01 19,09 19,13 1.598 17.042.483.100
6/6/2019 19,20 19,04 +0,53% 18,89 19,30 19,05 19,02 19,04 191 12.879.343.600
5/6/2019 19,39 18,94 -1,87% 18,82 19,49 19,07 18,91 18,94 7.204 9.957.869.500
4/6/2019 19,54 19,30 -1,13% 19,16 19,54 19,28 19,28 19,30 2.527 12.702.208.500
3/6/2019 19,31 19,52 +0,83% 19,30 19,65 19,46 19,48 19,53 9.337 12.165.199.100
31/5/2019 19,31 19,36 0,00% 19,17 19,49 19,31 19,32 19,36 2.777 14.956.775.100
30/5/2019 19,10 19,36 +0,99% 19,10 19,77 19,43 19,35 19,37 5.023 16.258.385.500
29/5/2019 18,49 19,17 +3,57% 18,48 19,27 19,07 19,13 19,17 2.630 20.461.966.600
28/5/2019 18,40 18,51 +1,15% 18,20 18,64 18,48 18,51 18,59 3.412 21.871.264.900
27/5/2019 18,16 18,30 +1,10% 18,02 18,33 18,21 18,24 18,30 2.874 5.644.886.000
24/5/2019 17,97 18,10 +1,63% 17,81 18,10 18,01 18,05 18,10 6.089 8.996.395.900
23/5/2019 17,44 17,81 +1,25% 17,33 18,00 17,77 17,70 17,81 6.879 11.845.713.900
22/5/2019 17,51 17,59 +0,57% 17,35 17,65 17,50 17,58 17,59 5.494 11.935.635.900
21/5/2019 17,20 17,49 +2,28% 17,09 17,51 17,33 17,42 17,49 6.061 18.599.576.600
20/5/2019 16,91 17,10 +1,18% 16,71 17,17 16,98 17,06 17,10 9.138 9.801.473.700
17/5/2019 16,53 16,90 +1,08% 16,51 17,19 16,89 16,84 16,90 7.270 14.184.823.600
16/5/2019 16,74 16,72 -1,30% 16,56 16,97 16,76 16,64 16,72 8.361 16.259.549.500
15/5/2019 17,00 16,94 -1,22% 16,84 17,15 16,98 16,94 16,95 5.324 20.315.689.300
14/5/2019 17,20 17,15 +0,23% 17,08 17,50 17,27 17,15 17,17 1.486 16.093.368.000
13/5/2019 16,91 17,11 -0,98% 16,70 17,23 17,04 17,07 17,11 3.989 13.505.349.800
10/5/2019 17,49 17,28 -0,40% 17,15 17,59 17,32 17,25 17,28 391 11.497.450.200
9/5/2019 17,48 17,35 -1,59% 17,18 17,59 17,31 17,35 17,36 835 14.386.575.800
8/5/2019 17,60 17,63 +0,17% 17,58 17,91 17,70 17,61 17,63 6.225 15.451.193.700
7/5/2019 17,50 17,60 -0,06% 17,25 17,67 17,46 17,60 17,61 7.504 9.396.462.300
6/5/2019 17,54 17,61 -0,23% 17,36 17,67 17,51 17,61 17,62 5.253 12.178.442.400
3/5/2019 17,69 17,65 +0,63% 17,54 17,91 17,71 17,64 17,69 6.381 11.970.779.200
2/5/2019 18,06 17,54 -3,09% 17,46 18,09 17,59 17,54 17,55 174 43.073.985.000
30/4/2019 17,65 18,10 +3,08% 17,47 18,15 18,02 18,10 18,11 1.825 27.314.834.700
29/4/2019 17,83 17,56 -0,51% 17,44 17,91 17,68 17,54 17,57 6.438 13.429.703.200
26/4/2019 17,30 17,65 +2,50% 17,22 17,65 17,45 17,59 17,65 449 10.352.012.800
25/4/2019 17,17 17,22 0,00% 17,13 17,39 17,25 17,22 17,23 3.498 15.450.335.100
24/4/2019 17,11 17,22 +0,53% 16,94 17,31 17,08 17,16 17,22 158 19.902.698.900
23/4/2019 17,56 17,13 -1,27% 16,93 17,60 17,14 17,13 17,15 4.040 35.943.560.100
22/4/2019 17,86 17,35 -2,86% 17,35 17,86 17,50 17,35 17,36 3.753 14.230.437.000
18/4/2019 17,76 17,86 +1,42% 17,58 17,97 17,84 17,82 17,86 2.639 9.942.269.700
17/4/2019 18,15 17,61 -2,98% 17,46 18,22 17,73 17,61 17,65 8.984 24.756.811.000
16/4/2019 18,18 18,15 -0,33% 18,02 18,44 18,17 18,14 18,15 134 10.097.448.100
15/4/2019 18,29 18,21 +0,11% 17,97 18,38 18,25 18,20 18,23 7.466 25.367.430.800
12/4/2019 17,90 18,19 +0,78% 17,71 18,42 18,20 18,15 18,19 5.124 19.373.962.600
11/4/2019 18,17 18,05 -0,61% 17,94 18,36 18,09 18,02 18,05 5.457 16.816.682.000
10/4/2019 18,25 18,16 +0,72% 17,99 18,36 18,20 18,13 18,18 4.393 24.503.081.100
9/4/2019 18,13 18,03 -0,77% 17,96 18,31 18,07 18,01 18,03 8.033 9.964.126.600
8/4/2019 18,54 18,17 -1,78% 18,07 18,54 18,22 18,17 18,18 3.863 13.302.288.400
5/4/2019 18,89 18,50 -2,06% 18,50 19,00 18,64 18,50 18,52 419 13.274.788.600
4/4/2019 19,00 18,89 +0,27% 18,82 19,11 18,93 18,89 18,95 7.061 10.053.937.300
3/4/2019 19,33 18,84 -1,67% 18,64 19,45 19,10 18,84 18,85 3.445 12.177.893.300
2/4/2019 18,78 19,16 +2,30% 18,46 19,30 18,92 19,16 19,18 7.640 15.202.312.900
1/4/2019 19,28 18,73 -2,19% 18,69 19,40 18,91 18,73 18,75 7.788 16.625.232.400
29/3/2019 19,18 19,15 +2,74% 18,68 19,32 19,08 19,12 19,15 2.903 32.432.856.200
28/3/2019 17,94 18,64 +3,84% 17,62 19,26 18,42 18,64 18,69 435 25.213.396.200
27/3/2019 18,20 17,95 -2,60% 17,90 18,32 18,03 17,95 18,00 2.763 17.737.706.700
26/3/2019 18,77 18,43 -0,65% 18,30 18,79 18,40 18,40 18,43 9.012 22.529.549.300
25/3/2019 18,41 18,55 +0,16% 18,31 18,81 18,65 18,55 18,57 3.793 12.846.053.400
22/3/2019 18,71 18,52 -4,04% 18,39 19,07 18,66 18,51 18,52 3.244 18.755.876.900
21/3/2019 19,33 19,30 -0,26% 18,80 19,48 19,08 19,29 19,30 700 25.508.871.700
20/3/2019 19,46 19,35 -0,57% 19,20 19,61 19,35 19,34 19,35 3.675 36.804.026.500
19/3/2019 19,39 19,46 -4,89% 19,10 19,93 19,46 19,45 19,46 2.509 54.973.965.500
18/3/2019 20,61 20,46 -0,39% 20,22 20,66 20,42 20,46 20,48 7.931 13.069.932.600
15/3/2019 20,30 20,54 +1,18% 20,26 20,65 20,50 20,54 20,55 1.890 15.533.421.200
14/3/2019 20,21 20,30 +0,69% 19,95 20,30 20,11 20,27 20,30 3.262 8.185.556.300
13/3/2019 19,80 20,16 +1,92% 19,54 20,44 20,08 20,12 20,18 5.126 36.836.360.200
12/3/2019 19,78 19,78 0,00% 19,62 19,99 19,78 19,78 19,80 8.243 7.620.717.500
11/3/2019 19,79 19,78 +0,30% 19,63 20,05 19,85 19,76 19,78 4.449 11.836.457.900
8/3/2019 19,25 19,72 +1,49% 19,08 19,78 19,44 19,72 19,74 4.888 19.900.876.800
7/3/2019 19,25 19,43 +0,83% 19,19 19,58 19,42 19,42 19,43 8.285 16.791.688.800
6/3/2019 19,06 19,27 +0,89% 18,99 19,37 19,22 19,25 19,27 8.354 11.056.187.500
1/3/2019 19,40 19,10 -1,85% 18,96 19,54 19,14 19,09 19,10 1.549 17.475.652.300
28/2/2019 19,11 19,46 +1,35% 19,02 19,48 19,29 19,43 19,46 3.324 17.677.900.500
27/2/2019 19,28 19,20 -0,57% 19,13 19,42 19,24 19,19 19,20 7.615 13.491.092.900
26/2/2019 19,21 19,31 -0,10% 19,10 19,46 19,31 19,30 19,32 7.588 13.461.585.200
25/2/2019 19,57 19,33 -1,88% 19,29 19,90 19,60 19,33 19,35 1.277 16.842.286.400
22/2/2019 19,60 19,70 +1,34% 19,26 19,70 19,48 19,60 19,70 6.356 10.322.190.900
21/2/2019 19,55 19,44 +0,15% 19,14 19,66 19,36 19,44 19,46 8.420 12.491.180.800
20/2/2019 19,70 19,41 -1,12% 19,30 20,09 19,64 19,41 19,45 2.836 16.885.444.400
19/2/2019 19,85 19,63 -1,21% 19,48 19,95 19,72 19,63 19,65 220 13.084.941.800
18/2/2019 19,55 19,87 +0,51% 19,48 19,87 19,66 19,81 19,87 4.871 7.191.041.500
15/2/2019 19,51 19,77 +0,66% 19,40 19,84 19,66 19,70 19,77 8.658 16.384.815.700
14/2/2019 19,12 19,64 +3,04% 18,83 19,64 19,15 19,49 19,64 8.294 12.407.823.500
13/2/2019 19,60 19,06 -2,76% 18,81 19,60 19,25 19,06 19,10 5.221 55.364.146.600
12/2/2019 19,53 19,60 +1,55% 19,27 19,72 19,51 19,57 19,60 903 20.667.472.300
11/2/2019 19,28 19,30 -0,72% 19,00 19,51 19,25 19,28 19,31 6.872 9.434.292.600
8/2/2019 18,82 19,44 +3,29% 18,51 19,48 19,02 19,41 19,44 9.572 15.011.592.800
7/2/2019 19,09 18,82 -0,74% 18,67 19,12 18,88 18,82 18,86 1.186 12.201.801.500
6/2/2019 19,21 18,96 -2,82% 18,85 19,39 19,08 18,96 18,98 3.866 19.986.989.900
5/2/2019 19,20 19,51 +0,88% 19,20 19,65 19,42 19,51 19,58 3.531 9.943.886.300
4/2/2019 19,22 19,34 0,00% 19,13 19,38 19,25 19,30 19,34 9.773 18.876.438.700
1/2/2019 19,56 19,34 -1,58% 19,18 19,71 19,34 19,30 19,34 3.737 21.117.034.800
31/1/2019 19,80 19,65 -0,66% 19,65 19,87 19,72 19,64 19,65 2.877 19.730.351.200
30/1/2019 19,50 19,78 +1,18% 19,43 19,78 19,69 19,75 19,78 1.746 13.975.730.700
29/1/2019 19,75 19,55 -1,01% 19,12 19,82 19,39 19,50 19,55 5.507 18.558.398.600
28/1/2019 19,26 19,75 +2,28% 19,01 19,75 19,44 19,71 19,75 4.725 19.822.273.600
24/1/2019 18,65 19,31 +3,48% 18,64 19,36 19,03 19,30 19,31 3.285 20.444.134.500
23/1/2019 18,77 18,66 +0,32% 18,50 18,77 18,63 18,65 18,67 5.815 10.547.151.400
22/1/2019 18,50 18,60 0,00% 18,33 18,75 18,54 18,56 18,60 6.261 8.119.458.400
21/1/2019 18,47 18,60 +0,16% 18,16 18,64 18,48 18,55 18,60 8.814 5.594.854.600
18/1/2019 18,90 18,57 -1,28% 18,46 18,95 18,69 18,56 18,63 1.928 44.595.197.500
17/1/2019 18,30 18,81 +3,24% 17,97 18,84 18,37 18,80 18,81 1.949 24.296.294.200
16/1/2019 17,85 18,22 +2,07% 17,82 18,35 18,18 18,13 18,22 1.395 14.991.227.300
15/1/2019 18,00 17,85 -0,83% 17,60 18,16 17,90 17,72 17,85 8.976 11.136.886.100
14/1/2019 17,55 18,00 +3,33% 17,29 18,00 17,63 17,99 18,00 1.454 22.250.064.300
11/1/2019 17,50 17,42 -0,29% 17,39 17,64 17,49 17,42 17,45 3.397 9.131.909.900
10/1/2019 17,06 17,47 +1,57% 17,05 17,48 17,31 17,42 17,47 3.074 7.444.322.300
9/1/2019 17,14 17,20 +0,47% 17,00 17,28 17,15 17,19 17,20 1.543 11.800.997.100
8/1/2019 16,92 17,12 +1,30% 16,68 17,24 17,05 17,08 17,12 2.948 13.758.138.200
7/1/2019 17,26 16,90 -1,74% 16,72 17,28 16,89 16,87 16,90 3.283 9.459.779.200
4/1/2019 17,29 17,20 -1,38% 17,05 17,41 17,24 17,19 17,20 2.171 13.138.637.500
3/1/2019 16,87 17,44 +2,89% 16,63 17,45 17,18 17,33 17,45 4.141 27.514.727.600
2/1/2019 16,71 16,95 -0,29% 16,68 17,09 16,92 16,93 16,96 7.818 20.294.774.600
28/12/2018 16,48 17,00 +4,55% 16,33 17,00 16,62 16,85 17,00 2.569 14.440.814.200
27/12/2018 16,25 16,26 +0,31% 16,05 16,55 16,24 16,25 16,27 7.666 7.911.374.200
26/12/2018 16,19 16,21 -1,22% 16,19 16,57 16,34 16,21 16,36 1.154 5.710.699.000
21/12/2018 16,63 16,41 -1,32% 16,32 16,69 16,43 16,38 16,41 3.462 21.161.455.700
20/12/2018 16,61 16,63 +0,18% 16,27 16,81 16,52 16,59 16,63 8.455 13.236.982.600
19/12/2018 16,40 16,60 +2,15% 16,29 17,13 16,81 16,59 16,60 4.972 22.389.592.100
18/12/2018 16,05 16,25 +1,63% 15,88 16,46 16,14 16,23 16,25 9.166 19.448.898.100
17/12/2018 16,28 15,99 -1,60% 15,85 16,37 16,13 15,97 16,00 8.515 11.161.132.700
14/12/2018 16,21 16,25 -0,91% 16,09 16,53 16,32 16,22 16,26 2.504 7.629.512.000
13/12/2018 16,33 16,40 +0,12% 16,06 16,43 16,25 16,31 16,40 1.666 12.224.164.500
12/12/2018 16,42 16,38 +0,49% 16,21 16,64 16,45 16,30 16,38 5.786 16.566.106.100
11/12/2018 16,13 16,30 +3,16% 15,96 16,43 16,22 16,24 16,31 4.672 17.845.150.200
10/12/2018 16,21 15,80 -2,53% 15,80 16,42 16,01 15,80 15,90 2.961 12.680.626.500
7/12/2018 16,18 16,21 -0,25% 16,10 16,59 16,28 16,19 16,21 2.239 20.245.865.800
6/12/2018 16,45 16,25 -2,11% 16,25 16,61 16,36 16,25 16,28 1.608 14.828.928.300
5/12/2018 16,45 16,60 +1,53% 16,40 16,63 16,51 16,57 16,62 1.667 11.545.443.000
4/12/2018 16,95 16,35 -2,56% 16,30 16,95 16,53 16,35 16,37 7.696 15.457.558.000
3/12/2018 17,41 16,78 -3,78% 16,76 17,58 17,06 16,78 16,80 2.239 21.887.436.800
30/11/2018 17,45 17,44 -0,91% 17,35 17,80 17,51 17,43 17,46 2.217 16.872.118.600
29/11/2018 17,27 17,60 +0,69% 17,25 17,75 17,54 17,56 17,60 971 11.387.584.800
28/11/2018 17,50 17,48 -0,23% 17,25 17,65 17,46 17,47 17,48 9.508 14.874.401.500
27/11/2018 17,09 17,52 +3,42% 16,86 17,66 17,31 17,52 17,53 3.158 13.374.874.300
26/11/2018 17,41 16,94 -2,08% 16,74 17,58 17,15 16,91 16,94 4.704 11.330.027.900
23/11/2018 17,67 17,30 -2,48% 17,26 17,69 17,38 17,28 17,32 1.246 11.269.564.600
22/11/2018 17,73 17,74 -0,17% 17,55 17,91 17,72 17,73 17,74 960 5.636.341.300
21/11/2018 17,18 17,77 +2,19% 17,05 17,89 17,52 17,77 17,80 5.720 20.297.747.300
19/11/2018 17,40 17,39 -0,97% 17,14 17,57 17,35 17,37 17,39 5.867 8.170.628.100
16/11/2018 16,95 17,56 +3,91% 16,81 17,56 17,11 17,46 17,56 3.027 17.565.099.500
14/11/2018 16,51 16,90 +2,36% 16,26 16,95 16,74 16,75 16,91 4.154 28.563.313.500
13/11/2018 16,37 16,51 +0,98% 16,32 16,66 16,48 16,51 16,53 2.484 9.552.326.800
12/11/2018 16,47 16,35 -0,79% 15,85 16,58 16,19 16,33 16,36 5.763 9.834.024.900
9/11/2018 16,52 16,48 +1,23% 16,13 16,55 16,36 16,42 16,48 1.247 10.113.783.900
8/11/2018 16,77 16,28 -2,34% 16,19 16,83 16,44 16,27 16,29 5.962 13.406.405.600
7/11/2018 16,60 16,67 +1,40% 16,42 16,81 16,64 16,65 16,67 2.241 10.556.044.600
6/11/2018 16,46 16,44 -2,14% 16,42 16,84 16,65 16,44 16,50 577 11.073.846.500
5/11/2018 16,72 16,80 +0,66% 16,54 16,95 16,84 16,75 16,80 4.549 26.472.801.400
1/11/2018 16,61 16,69 +0,24% 16,40 16,99 16,69 16,69 16,70 1.874 22.050.558.400
31/10/2018 16,35 16,65 +3,10% 16,07 16,68 16,38 16,58 16,65 1.360 17.128.495.000
30/10/2018 15,77 16,15 +3,33% 15,35 16,33 15,99 16,15 16,18 7.014 25.189.059.000
29/10/2018 16,30 15,63 -0,70% 15,14 16,33 15,78 15,62 15,63 6.725 11.973.442.300
26/10/2018 15,26 15,74 +3,15% 15,26 16,08 15,73 15,73 15,74 6.583 15.030.125.800
25/10/2018 15,28 15,26 +1,80% 15,03 15,56 15,28 15,25 15,26 3.089 13.838.403.300
24/10/2018 15,82 14,99 -5,43% 14,84 16,25 15,55 14,99 15,00 659 23.265.861.500
23/10/2018 15,63 15,85 -0,25% 15,63 16,04 15,87 15,85 15,88 2.022 13.491.761.600
22/10/2018 15,65 15,89 +2,19% 15,61 15,90 15,76 15,80 15,89 1.222 6.714.317.000
19/10/2018 15,80 15,55 -0,45% 15,33 15,94 15,64 15,47 15,55 1.435 7.710.656.400
18/10/2018 15,61 15,62 -0,19% 15,55 15,95 15,74 15,62 15,65 1.589 11.077.271.000
17/10/2018 15,57 15,65 -0,32% 15,44 15,90 15,73 15,65 15,66 8.787 10.809.004.300
16/10/2018 15,40 15,70 +3,29% 15,32 15,70 15,50 15,61 15,70 9.508 7.187.958.700
15/10/2018 15,52 15,20 -1,04% 15,09 15,57 15,37 15,18 15,20 2.534 8.163.320.000
11/10/2018 15,60 15,36 +0,39% 15,04 15,63 15,34 15,30 15,36 2.674 6.624.515.900
10/10/2018 15,33 15,30 -1,99% 15,19 15,53 15,35 15,30 15,35 1.490 6.011.985.100
9/10/2018 15,25 15,61 +3,58% 15,16 15,74 15,54 15,60 15,63 2.502 22.617.736.100
8/10/2018 15,47 15,07 +1,14% 14,83 15,70 15,13 15,04 15,12 9.650 30.059.431.000
5/10/2018 15,15 14,90 -0,47% 14,81 15,20 14,97 14,89 14,90 3.105 11.848.299.600
4/10/2018 15,15 14,97 -1,51% 14,75 15,20 14,97 14,95 14,98 5.136 10.985.255.200
3/10/2018 15,20 15,20 +2,36% 14,96 15,48 15,13 15,17 15,20 1.548 35.208.085.000
2/10/2018 14,98 14,85 0,00% 14,85 15,10 15,01 14,84 14,85 1.201 17.065.147.800
1/10/2018 14,94 14,85 -0,87% 14,53 14,95 14,82 14,80 14,85 4.744 6.731.305.600
28/9/2018 14,80 14,98 +0,07% 14,65 14,98 14,89 14,94 14,98 7.046 5.375.646.700
27/9/2018 14,74 14,97 +1,56% 14,74 15,03 14,93 14,94 14,97 501 4.625.540.800
26/9/2018 14,95 14,74 -1,27% 14,67 15,02 14,84 14,74 14,80 1.844 4.787.804.300
25/9/2018 14,46 14,93 +2,26% 14,30 15,00 14,74 14,93 14,94 1.448 6.803.367.300
24/9/2018 14,78 14,60 -2,14% 14,56 14,89 14,74 14,60 14,63 1.444 9.894.886.300
21/9/2018 14,75 14,92 +2,19% 14,70 15,17 14,93 14,90 14,93 5.001 13.408.867.700
20/9/2018 14,64 14,60 +1,04% 14,36 14,76 14,58 14,60 14,66 8.779 4.616.467.100
19/9/2018 14,40 14,45 -0,69% 14,32 14,66 14,49 14,40 14,45 158 4.530.491.700
18/9/2018 14,31 14,55 +2,46% 14,25 14,79 14,49 14,54 14,55 1.513 11.591.546.300
17/9/2018 13,77 14,20 +2,53% 13,77 14,38 14,20 14,20 14,23 289 4.140.302.700
14/9/2018 13,84 13,85 +0,07% 13,74 14,06 13,90 13,82 13,85 3.222 3.882.190.200
13/9/2018 13,70 13,84 +1,69% 13,66 14,07 13,78 13,84 13,88 4.079 11.963.120.000
12/9/2018 13,81 13,61 -0,29% 13,56 13,82 13,73 13,61 13,68 58 6.385.253.500
11/9/2018 13,61 13,65 -1,73% 13,35 13,69 13,51 13,57 13,65 964 4.362.351.800
10/9/2018 14,18 13,89 -0,71% 13,76 14,20 13,94 13,85 13,89 9.170 3.352.877.300
6/9/2018 13,84 13,99 +2,12% 13,52 14,19 13,88 13,99 14,00 8.433 4.257.864.400
5/9/2018 13,54 13,70 +0,88% 13,51 13,85 13,67 13,69 13,70 7.443 3.459.285.700
4/9/2018 14,00 13,58 -2,02% 13,42 14,00 13,60 13,58 13,59 8.933 4.417.060.000
3/9/2018 14,06 13,86 -2,60% 13,85 14,10 13,95 13,86 13,87 7.237 2.759.548.000
31/8/2018 13,87 14,23 +6,51% 13,81 14,29 14,06 14,20 14,24 7.195 14.422.009.900
30/8/2018 13,68 13,36 -2,69% 13,21 13,82 13,43 13,35 13,36 3.817 6.107.664.200
29/8/2018 13,53 13,73 +1,55% 13,52 13,92 13,73 13,73 13,75 2.015 6.742.658.400
28/8/2018 13,85 13,52 -1,82% 13,38 13,85 13,50 13,46 13,52 3.687 7.490.629.000
27/8/2018 13,36 13,77 +3,15% 13,34 13,84 13,55 13,77 13,79 8.445 7.247.696.500
24/8/2018 13,85 13,35 -2,20% 13,35 13,85 13,51 13,35 13,36 1.797 6.237.736.700
23/8/2018 13,80 13,65 -1,37% 13,51 13,89 13,61 13,62 13,67 4.717 7.262.273.300
22/8/2018 13,50 13,84 +1,76% 13,44 13,84 13,64 13,81 13,85 8.913 6.832.287.400
21/8/2018 13,72 13,60 -1,38% 13,53 14,03 13,69 13,60 13,62 8.681 7.649.360.300
20/8/2018 13,57 13,79 +1,55% 13,41 13,88 13,65 13,79 13,80 8.968 5.432.898.500
17/8/2018 13,65 13,58 -1,95% 13,31 13,79 13,54 13,58 13,60 6.152 9.322.492.000
16/8/2018 14,04 13,85 -0,50% 13,60 14,04 13,86 13,85 13,87 3.109 8.601.618.900
15/8/2018 14,00 13,92 -1,63% 13,91 14,16 13,97 13,92 13,96 7.836 12.375.449.400
14/8/2018 14,54 14,15 -1,74% 13,82 14,59 14,04 14,15 14,16 7.162 26.774.904.700
13/8/2018 14,17 14,40 +1,19% 14,14 14,66 14,44 14,40 14,42 8.948 5.844.871.600
10/8/2018 14,67 14,23 -4,43% 14,23 14,81 14,48 14,23 14,26 5.826 8.903.185.300
9/8/2018 14,55 14,89 +2,34% 13,95 14,89 14,48 14,88 14,89 9.064 16.311.513.200
8/8/2018 15,30 14,55 -4,28% 14,39 15,52 15,01 14,55 14,56 4.510 11.028.156.000
7/8/2018 15,33 15,20 -0,78% 14,95 15,42 15,18 15,19 15,20 2.283 5.009.200.900
6/8/2018 15,29 15,32 +0,33% 15,10 15,49 15,35 15,31 15,33 9.407 4.088.367.200
3/8/2018 14,89 15,27 +2,83% 14,81 15,39 15,16 15,26 15,27 4.991 6.603.304.700
2/8/2018 14,67 14,85 +0,34% 14,59 14,85 14,76 14,82 14,85 8.925 3.505.795.600
1/8/2018 14,87 14,80 -0,34% 14,47 14,99 14,74 14,80 14,81 977 6.948.899.700
31/7/2018 14,67 14,85 +1,23% 14,55 14,95 14,80 14,82 14,88 199 5.250.478.400
30/7/2018 14,50 14,67 +1,88% 14,37 14,90 14,66 14,67 14,71 3.380 6.458.541.000
27/7/2018 14,73 14,40 -1,23% 14,28 14,73 14,43 14,40 14,42 7.541 5.857.503.900
26/7/2018 14,90 14,58 -3,06% 14,47 15,09 14,76 14,56 14,59 1.651 7.280.648.700
25/7/2018 15,17 15,04 -0,92% 14,95 15,26 15,06 15,04 15,05 9.665 6.949.147.700
24/7/2018 15,25 15,18 +0,33% 14,96 15,34 15,14 15,15 15,18 7.949 7.104.168.300
23/7/2018 15,14 15,13 -0,92% 14,83 15,24 15,09 15,12 15,13 6.306 4.501.996.500
20/7/2018 15,30 15,27 +1,53% 15,07 15,50 15,31 15,23 15,27 3.621 11.547.644.800
19/7/2018 14,55 15,04 +2,17% 14,33 15,04 14,66 15,00 15,04 8.722 5.027.028.800
18/7/2018 14,81 14,72 -1,27% 14,55 14,93 14,75 14,72 14,73 9.981 4.621.045.700
17/7/2018 15,00 14,91 -0,60% 14,86 15,25 15,05 14,88 14,91 3.457 6.327.674.900
16/7/2018 14,70 15,00 +2,11% 14,53 15,00 14,83 14,90 15,00 9.719 4.391.746.300
13/7/2018 14,57 14,69 +0,07% 14,48 14,85 14,69 14,65 14,69 7.455 4.419.345.100
12/7/2018 14,11 14,68 +4,41% 14,11 14,70 14,54 14,63 14,68 1.139 8.571.689.300
11/7/2018 13,85 14,06 +0,43% 13,85 14,33 14,15 14,05 14,06 7.916 11.346.721.300
10/7/2018 13,76 14,00 +2,26% 13,74 14,00 13,89 13,89 14,00 7.446 10.610.740.200
6/7/2018 13,65 13,69 +0,81% 13,47 13,77 13,62 13,66 13,69 7.044 2.940.198.100
5/7/2018 13,71 13,58 -0,88% 13,25 13,86 13,51 13,54 13,58 2.428 4.549.233.300
4/7/2018 13,61 13,70 +0,07% 13,59 13,80 13,69 13,68 13,70 3.839 2.271.774.000
3/7/2018 13,86 13,69 -1,23% 13,63 14,15 13,97 13,67 13,72 8.227 13.965.875.300
2/7/2018 13,90 13,86 -1,70% 13,75 14,00 13,83 13,86 13,89 6.844 14.188.351.000
29/6/2018 13,66 14,10 +4,06% 13,53 14,14 13,97 14,01 14,10 9.562 10.429.483.300
28/6/2018 13,11 13,55 +2,96% 12,96 13,58 13,37 13,54 13,56 1.102 5.077.495.100
27/6/2018 13,62 13,16 -4,15% 12,92 13,69 13,16 13,14 13,16 7.985 12.850.307.200
26/6/2018 13,54 13,73 +1,93% 13,15 13,73 13,50 13,61 13,73 1.980 5.775.187.800
25/6/2018 13,08 13,47 +2,98% 13,01 13,60 13,34 13,45 13,47 5.712 8.272.468.000
22/6/2018 13,21 13,08 +0,62% 12,96 13,21 13,08 13,08 13,10 1.295 5.085.401.700
21/6/2018 13,12 13,00 -1,59% 12,88 13,25 13,04 12,99 13,00 8.734 4.514.250.000
20/6/2018 13,55 13,21 -2,15% 13,07 13,62 13,31 13,20 13,21 8.412 9.071.837.900
19/6/2018 12,40 13,50 +7,48% 12,23 13,66 12,97 13,48 13,50 4.900 21.922.260.700
18/6/2018 12,85 12,56 -3,61% 12,46 12,98 12,63 12,56 12,57 7.757 8.730.609.200
15/6/2018 13,07 13,03 -1,36% 12,72 13,20 13,00 13,03 13,05 4.036 16.584.453.200
14/6/2018 13,35 13,21 -1,05% 13,03 13,53 13,23 13,19 13,21 1.830 6.557.400.500
13/6/2018 13,27 13,35 +1,14% 13,08 13,44 13,26 13,26 13,40 3.749 5.652.936.900
12/6/2018 13,23 13,20 -0,90% 13,06 13,55 13,23 13,19 13,23 6.135 7.079.696.200
11/6/2018 13,64 13,32 -2,35% 13,12 13,75 13,45 13,30 13,33 8.534 7.329.203.400
8/6/2018 12,85 13,64 +6,56% 12,44 13,79 13,24 13,60 13,64 6.448 17.179.128.700
7/6/2018 13,25 12,80 -4,69% 11,93 13,25 12,62 12,76 12,80 2.184 21.337.914.000
6/6/2018 13,72 13,43 -3,10% 13,31 13,84 13,51 13,40 13,43 8.482 22.300.734.600
5/6/2018 14,30 13,86 -4,35% 13,70 14,70 14,21 13,86 13,87 8.731 8.751.364.800
4/6/2018 14,01 14,49 +3,95% 13,98 14,51 14,32 14,49 14,50 1.660 14.094.504.700
1/6/2018 14,00 13,94 +0,94% 13,71 14,34 14,01 13,94 13,97 7.826 10.822.929.100
30/5/2018 13,70 13,81 +0,51% 13,34 13,95 13,73 13,80 13,84 8.174 14.151.545.500
29/5/2018 13,55 13,74 +1,63% 13,41 13,90 13,63 13,74 13,75 8.906 7.960.238.000
28/5/2018 14,00 13,52 -4,92% 13,06 14,00 13,46 13,50 13,52 841 11.645.233.800
25/5/2018 14,35 14,22 -1,59% 14,04 14,58 14,25 14,21 14,22 125 6.394.993.800
24/5/2018 14,25 14,45 +0,91% 14,08 14,73 14,42 14,45 14,47 6.149 7.499.146.700
23/5/2018 14,59 14,32 -3,89% 14,31 14,66 14,43 14,32 14,34 8.646 10.010.794.700
22/5/2018 14,00 14,90 +7,04% 13,95 14,90 14,59 14,88 14,90 9.992 14.316.357.700
21/5/2018 13,74 13,92 +1,90% 13,53 13,92 13,73 13,92 13,93 5.195 8.162.814.400
18/5/2018 13,80 13,66 -2,22% 13,44 13,87 13,61 13,65 13,68 6.124 14.837.735.500
17/5/2018 14,07 13,97 -1,76% 13,76 14,08 13,95 13,96 13,97 4.690 12.570.134.200
16/5/2018 14,00 14,22 +1,14% 13,92 14,35 14,19 14,16 14,22 8.530 4.031.737.600
15/5/2018 14,01 14,06 -1,54% 13,73 14,12 13,92 13,98 14,06 9.372 8.416.438.600
14/5/2018 14,52 14,28 -1,79% 13,90 14,71 14,28 14,27 14,28 7.045 6.724.037.300
11/5/2018 14,50 14,54 -0,34% 14,09 14,62 14,42 14,51 14,54 602 7.118.208.000
10/5/2018 14,69 14,59 -0,75% 14,30 14,78 14,54 14,58 14,59 320 6.878.978.500
9/5/2018 14,80 14,70 0,00% 14,43 14,84 14,71 14,70 14,71 6.128 6.524.680.600
8/5/2018 14,55 14,70 +0,55% 14,55 14,99 14,75 14,70 14,74 3.044 9.154.696.400
7/5/2018 14,38 14,62 +1,60% 14,38 14,89 14,64 14,61 14,64 4.737 6.899.562.300
4/5/2018 14,56 14,39 -2,18% 14,39 14,83 14,59 14,39 14,40 2.056 11.622.623.900
3/5/2018 14,70 14,71 -0,54% 14,51 14,88 14,70 14,71 14,73 3.664 9.608.823.300
2/5/2018 14,72 14,79 -0,40% 14,62 14,96 14,84 14,79 14,80 1.223 23.134.825.900
30/4/2018 14,35 14,85 +3,41% 14,27 14,92 14,62 14,80 14,85 1.047 10.622.689.600
27/4/2018 14,15 14,36 +1,70% 13,99 14,36 14,21 14,30 14,36 9.279 5.483.585.000
26/4/2018 13,72 14,12 +2,62% 13,72 14,16 14,07 14,06 14,12 5.735 9.789.777.300
25/4/2018 14,05 13,76 -2,96% 13,71 14,12 13,88 13,76 13,77 6.486 14.730.117.200
24/4/2018 14,40 14,18 -1,25% 14,01 14,40 14,15 14,15 14,18 9.962 4.830.803.100
23/4/2018 14,25 14,36 +0,49% 14,05 14,36 14,26 14,28 14,37 251 5.867.063.400
20/4/2018 13,98 14,29 +1,71% 13,86 14,29 14,11 14,27 14,29 7.594 4.138.391.000
19/4/2018 14,17 14,05 -0,71% 13,85 14,19 14,01 13,98 14,06 6.404 3.193.482.000
18/4/2018 13,95 14,15 +1,51% 13,94 14,15 14,07 14,12 14,15 4.490 9.333.429.200
17/4/2018 13,85 13,94 +0,65% 13,73 13,95 13,87 13,87 13,94 8.977 3.468.308.700
16/4/2018 13,90 13,85 -0,86% 13,68 14,07 13,82 13,79 13,86 8.283 4.734.682.300
13/4/2018 13,97 13,97 -0,85% 13,78 14,10 13,95 13,91 13,97 2.557 32.429.868.100
12/4/2018 14,03 14,09 +0,28% 13,94 14,15 14,05 14,01 14,09 7.461 6.024.943.300
11/4/2018 13,50 14,05 +2,18% 13,45 14,05 13,90 0,00 0,00 944 7.821.674.000
10/4/2018 13,70 13,75 +1,55% 13,48 13,80 13,68 13,71 13,75 2.113 7.016.989.300
9/4/2018 13,63 13,54 -0,44% 13,44 13,89 13,62 13,53 13,54 6.233 7.755.539.400
6/4/2018 13,15 13,60 +3,90% 13,04 13,60 13,42 13,52 13,60 4.334 12.416.202.800
5/4/2018 13,00 13,09 +5,23% 12,86 13,32 13,16 13,09 13,13 9.346 15.388.924.400
4/4/2018 12,61 12,44 -3,04% 12,26 12,79 12,45 12,44 12,45 6.577 10.639.111.200
3/4/2018 12,87 12,83 +0,23% 12,66 12,97 12,78 12,74 12,84 627 6.750.229.700
2/4/2018 13,03 12,80 -2,66% 12,75 13,18 12,97 12,80 12,84 9.775 5.830.903.800
29/3/2018 12,73 13,15 +3,30% 12,73 13,19 13,08 13,14 13,15 1.661 6.134.352.400
28/3/2018 12,96 12,73 -2,53% 12,61 13,00 12,74 12,73 12,74 1.582 7.099.374.400
27/3/2018 13,29 13,06 -1,28% 12,95 13,29 13,11 13,00 13,06 5.650 3.806.086.500
26/3/2018 13,23 13,23 +1,30% 13,09 13,26 13,18 13,15 13,23 6.177 4.501.442.900
23/3/2018 12,94 13,06 0,00% 12,92 13,25 13,10 13,06 13,07 9.504 11.559.656.200
22/3/2018 13,13 13,06 -0,46% 12,91 13,37 13,08 13,05 13,06 4.963 8.856.660.000
21/3/2018 13,09 13,12 +0,23% 12,72 13,14 12,97 13,11 13,13 6.798 11.304.446.900
20/3/2018 13,12 13,09 +0,15% 13,05 13,19 13,12 13,08 13,09 8.282 6.317.117.700
19/3/2018 13,25 13,07 -2,61% 12,84 13,37 13,10 13,07 13,08 6.738 6.231.872.900
16/3/2018 13,31 13,42 +0,52% 13,25 13,50 13,40 13,40 13,42 6.892 15.590.053.100
15/3/2018 13,55 13,35 -1,69% 13,35 13,63 13,45 13,35 13,37 3.369 7.165.895.900
14/3/2018 13,55 13,58 +0,97% 13,35 13,64 13,50 13,57 13,58 8.956 6.552.384.000
13/3/2018 13,55 13,45 -0,81% 13,29 13,71 13,48 13,40 13,45 5.676 7.369.871.800
12/3/2018 13,55 13,56 +1,19% 13,35 13,63 13,52 13,48 13,50 9.732 5.178.138.000
9/3/2018 13,35 13,40 +0,53% 13,35 13,65 13,54 13,39 13,45 1.062 7.949.840.900
8/3/2018 13,60 13,33 -1,26% 13,22 13,63 13,36 13,31 13,33 8.574 4.423.589.000
7/3/2018 13,25 13,50 +1,89% 13,15 13,55 13,36 13,49 13,50 3.865 6.089.745.400
6/3/2018 13,70 13,25 -2,57% 13,22 13,75 13,46 13,23 13,25 5.894 7.847.406.100
5/3/2018 13,70 13,60 -1,45% 13,32 13,72 13,51 13,59 13,60 5.840 7.253.576.600
2/3/2018 13,60 13,80 +0,73% 13,07 13,80 13,40 13,79 13,80 2.352 12.222.235.200
1/3/2018 14,25 13,70 -3,79% 13,65 14,35 13,94 13,70 13,75 9.805 10.365.349.600
28/2/2018 14,09 14,24 +1,42% 13,90 14,27 14,19 14,14 14,24 3.233 16.373.234.300
27/2/2018 14,26 14,04 -2,23% 13,86 14,31 14,04 14,00 14,04 5.589 7.847.292.000
26/2/2018 14,30 14,36 +0,70% 14,06 14,36 14,24 14,35 14,36 375 10.630.512.600
23/2/2018 13,90 14,26 +3,71% 13,72 14,26 14,00 14,20 14,26 4.624 9.884.232.600
22/2/2018 14,00 13,75 -0,72% 13,66 14,08 13,84 13,75 13,76 4.847 9.167.927.500
21/2/2018 13,41 13,85 +3,67% 13,40 14,00 13,84 13,84 13,85 3.866 21.664.437.100
20/2/2018 13,28 13,36 +0,07% 13,03 13,45 13,31 13,35 13,36 3.763 5.790.381.600
19/2/2018 13,30 13,35 +0,15% 13,22 13,43 13,30 13,34 13,35 4.633 3.170.363.300
16/2/2018 13,39 13,33 -0,15% 13,11 13,44 13,25 13,24 13,33 8.927 8.735.931.100
15/2/2018 13,30 13,35 +1,29% 13,22 13,50 13,37 13,33 13,35 4.049 14.916.384.500
14/2/2018 12,93 13,18 +2,49% 12,93 13,30 13,18 13,17 13,18 9.898 14.582.961.400
9/2/2018 13,10 12,86 -1,08% 12,60 13,24 12,89 12,86 12,88 7.864 11.993.430.200
8/2/2018 13,41 13,00 -2,99% 12,90 13,64 13,19 12,99 13,00 4.315 10.390.648.500
7/2/2018 13,63 13,40 -2,05% 13,31 13,89 13,57 13,39 13,40 3.943 10.747.205.100
6/2/2018 13,21 13,68 +1,26% 12,91 13,68 13,45 13,67 13,68 4.403 26.747.960.700
5/2/2018 13,60 13,51 -1,75% 13,26 13,84 13,61 13,51 13,52 2.327 7.012.919.300
2/2/2018 13,98 13,75 -2,83% 13,60 14,04 13,81 13,75 13,76 3.568 8.795.493.700
1/2/2018 14,35 14,15 -0,84% 14,11 14,47 14,21 14,14 14,16 6.909 19.128.474.300
31/1/2018 13,79 14,27 +4,93% 13,75 14,34 14,06 14,25 14,27 4.650 27.052.436.300
30/1/2018 13,70 13,60 -0,73% 13,41 13,70 13,57 13,57 13,60 8.789 19.021.918.400
29/1/2018 13,98 13,70 -2,00% 13,54 13,98 13,68 13,65 13,70 3.634 14.808.273.900
26/1/2018 13,26 13,98 +5,67% 13,26 13,99 13,76 13,98 13,99 9.140 19.924.372.800
24/1/2018 12,50 13,23 +6,69% 12,50 13,31 12,95 13,20 13,23 2.003 21.446.457.300
23/1/2018 12,75 12,40 -2,75% 12,28 12,79 12,46 12,38 12,40 4.252 8.515.330.600
22/1/2018 12,94 12,75 -1,16% 12,61 12,94 12,81 12,75 12,79 2.422 6.709.026.500
19/1/2018 12,93 12,90 +0,08% 12,80 12,96 12,86 12,90 12,91 7.939 7.153.265.500
18/1/2018 12,96 12,89 -0,39% 12,75 13,09 12,86 12,82 12,89 2.418 7.809.172.100
17/1/2018 12,87 12,94 +1,09% 12,73 12,95 12,87 12,94 12,95 7.453 6.684.865.300
16/1/2018 12,80 12,80 +0,71% 12,72 12,90 12,81 12,80 12,81 1.200 4.918.413.900
15/1/2018 12,73 12,71 +0,63% 12,70 12,90 12,80 12,71 12,75 9.552 5.266.335.800
12/1/2018 12,45 12,63 +0,40% 12,34 12,67 12,52 12,58 12,63 8.758 5.316.026.200
11/1/2018 12,36 12,58 +2,11% 12,24 12,58 12,40 12,56 12,58 9.560 18.394.671.300
10/1/2018 12,35 12,32 -0,24% 12,10 12,45 12,27 12,32 12,35 9.671 4.562.936.000
9/1/2018 12,80 12,35 -3,21% 12,33 12,92 12,49 12,34 12,35 3.357 8.276.430.500
8/1/2018 12,60 12,76 +1,27% 12,40 12,94 12,69 12,76 12,77 9.214 4.163.706.000
5/1/2018 12,73 12,60 -0,16% 12,52 12,85 12,66 12,58 12,60 1.840 5.104.064.100
4/1/2018 12,70 12,62 +0,16% 12,57 12,98 12,76 12,61 12,63 5.172 7.261.788.000
3/1/2018 13,05 12,60 -3,00% 12,60 13,13 12,89 12,59 12,64 409 9.198.863.700
2/1/2018 12,97 12,99 +0,15% 12,88 13,15 13,08 12,98 12,99 5.801 13.471.683.000
28/12/2017 12,62 12,97 +2,77% 12,62 13,00 12,91 12,95 12,97 1.522 7.681.454.200
27/12/2017 12,35 12,62 +2,19% 12,35 12,65 12,53 12,60 12,62 6.667 4.253.363.500
26/12/2017 12,23 12,35 +0,24% 12,05 12,45 12,31 12,34 12,35 8.128 2.859.175.600
22/12/2017 12,27 12,32 +0,16% 12,21 12,40 12,31 12,30 12,32 3.095 2.017.848.700
21/12/2017 12,25 12,30 +0,49% 12,12 12,35 12,25 12,26 12,30 9.551 5.226.343.000
20/12/2017 12,09 12,24 +1,83% 12,09 12,24 12,19 12,21 12,24 6.565 3.988.212.500
19/12/2017 12,00 12,02 +0,08% 11,88 12,17 11,99 12,02 12,03 5.089 17.415.152.700
18/12/2017 11,39 12,01 +6,00% 11,39 12,01 11,83 12,00 12,01 2.904 14.637.968.900
15/12/2017 11,58 11,33 -2,07% 11,16 11,62 11,28 11,33 11,34 8.644 19.132.896.400
14/12/2017 11,80 11,57 -2,45% 11,42 11,80 11,58 11,57 11,59 8.205 10.123.305.600
13/12/2017 12,21 11,86 -1,66% 11,66 12,35 12,00 11,86 11,87 9.219 12.579.070.800
12/12/2017 12,21 12,06 -1,95% 11,84 12,24 11,98 12,05 12,06 8.173 12.955.316.000
11/12/2017 12,54 12,30 -1,44% 12,25 12,64 12,43 12,29 12,30 3.622 7.595.921.900
8/12/2017 12,65 12,48 -0,08% 12,31 12,74 12,49 12,47 12,49 4.781 6.100.806.300
7/12/2017 12,64 12,49 -2,88% 12,16 12,76 12,54 12,49 12,50 2.208 7.396.909.900
6/12/2017 12,55 12,86 +2,47% 12,46 12,93 12,67 12,84 12,86 7.901 10.162.963.500
5/12/2017 12,89 12,55 -1,95% 12,46 12,99 12,78 12,55 12,58 2.109 5.833.396.600
4/12/2017 12,89 12,80 +0,39% 12,80 13,00 12,91 12,80 12,83 2.818 7.892.907.300
1/12/2017 12,93 12,75 -2,07% 12,62 13,18 12,88 12,74 12,78 5.233 8.963.228.000
30/11/2017 12,83 13,02 +1,72% 12,47 13,02 12,82 13,00 13,02 4.301 15.904.245.500
29/11/2017 13,27 12,80 -2,22% 12,65 13,47 13,05 12,79 12,80 5.094 14.616.378.400
28/11/2017 12,98 13,09 +1,08% 12,98 13,20 13,09 13,09 13,11 3.842 7.002.354.700
27/11/2017 12,81 12,95 +0,47% 12,75 13,03 12,89 12,95 12,99 3.196 13.330.468.300
24/11/2017 13,04 12,89 -1,60% 12,73 13,18 12,91 12,79 12,89 9.598 5.111.890.600
23/11/2017 13,26 13,10 -1,87% 12,96 13,28 13,09 13,09 13,10 381 5.040.235.700
22/11/2017 12,95 13,35 +2,85% 12,83 13,35 13,11 13,31 13,35 9.266 18.158.799.800
21/11/2017 12,49 12,98 +5,96% 12,32 12,98 12,80 12,92 12,99 4.300 14.385.636.000
17/11/2017 12,10 12,25 +1,66% 12,05 12,54 12,29 12,25 12,30 7.997 7.843.259.600
16/11/2017 11,81 12,05 +2,55% 11,81 12,31 12,07 12,05 12,13 8.579 7.564.639.000
14/11/2017 12,01 11,75 -2,49% 11,64 12,28 11,88 11,75 11,77 3.913 8.827.198.600
13/11/2017 11,53 12,05 +5,24% 11,07 12,15 11,79 12,05 12,07 5.319 12.805.838.000
10/11/2017 12,24 11,45 -6,22% 11,45 12,24 11,71 11,44 11,48 8.006 9.356.427.700
9/11/2017 12,69 12,21 -3,10% 12,17 12,76 12,47 12,21 12,25 589 10.823.789.100
8/11/2017 11,98 12,60 +5,88% 11,90 12,64 12,23 12,58 12,60 6.898 7.311.374.600
7/11/2017 12,31 11,90 -3,33% 11,64 12,31 11,95 11,90 11,92 3.595 12.008.936.700
6/11/2017 12,30 12,31 +0,08% 12,16 12,40 12,28 12,30 12,31 25 8.520.164.800
3/11/2017 12,31 12,30 +0,41% 12,12 12,60 12,30 12,29 12,31 4.217 15.060.395.500
1/11/2017 12,78 12,25 -3,54% 12,23 12,80 12,47 12,25 12,26 1.682 10.745.415.400
31/10/2017 12,80 12,70 -0,78% 12,36 12,93 12,60 12,66 12,71 6.670 21.020.445.100
30/10/2017 13,27 12,80 -3,54% 12,40 13,27 12,70 12,79 12,80 4.570 16.644.815.200
27/10/2017 13,00 13,27 +1,92% 12,75 13,32 13,20 13,25 13,27 6.835 12.559.599.900
26/10/2017 13,40 13,02 -2,40% 13,01 13,44 13,24 13,01 13,02 3.809 10.544.300.500
25/10/2017 13,44 13,34 -0,07% 13,11 13,48 13,30 13,34 13,37 1.445 5.625.870.700
24/10/2017 13,35 13,35 +0,38% 13,22 13,48 13,32 13,32 13,35 1.295 10.069.236.000
23/10/2017 13,55 13,30 -1,63% 13,23 13,57 13,34 13,30 13,34 868 9.269.494.900
20/10/2017 13,06 13,52 +3,21% 13,05 13,55 13,27 13,51 13,52 3.073 15.382.178.900
19/10/2017 13,11 13,10 -1,28% 13,00 13,20 13,09 13,06 13,10 1.774 10.133.954.200
18/10/2017 13,20 13,27 +1,61% 12,90 13,27 13,06 13,21 13,27 6.510 19.370.769.800
17/10/2017 13,35 13,06 -1,80% 12,96 13,35 13,08 13,05 13,06 5.213 19.068.572.100
16/10/2017 13,12 13,30 +1,68% 13,05 13,35 13,24 13,24 13,30 1.586 15.624.680.400
13/10/2017 13,17 13,08 +0,23% 12,95 13,20 13,06 13,07 13,08 8.122 16.840.449.100
11/10/2017 12,96 13,05 +0,77% 12,54 13,15 12,94 12,99 13,05 5.914 50.091.054.200
10/10/2017 12,64 12,95 +3,68% 12,60 13,10 12,85 12,93 12,95 5.631 29.068.283.200
9/10/2017 12,20 12,49 +2,80% 12,12 12,49 12,32 12,46 12,50 4.627 10.428.107.400
6/10/2017 12,30 12,15 -1,06% 11,91 12,36 12,09 12,15 12,16 744 28.153.231.100
5/10/2017 12,80 12,28 -2,77% 12,21 12,80 12,39 12,28 12,30 5.436 33.409.578.900
4/10/2017 12,80 12,63 -1,33% 12,45 12,95 12,69 12,63 12,64 6.859 12.402.330.700
3/10/2017 12,30 12,80 +4,49% 12,17 12,95 12,65 12,80 12,83 2.137 15.832.066.100
2/10/2017 12,01 12,25 +1,32% 11,96 12,49 12,27 12,25 12,27 6.361 11.282.758.600
29/9/2017 11,77 12,09 +3,33% 11,62 12,14 11,86 12,08 12,09 3.079 13.517.269.600
28/9/2017 11,55 11,70 +0,95% 11,39 11,78 11,57 11,65 11,70 3.131 9.078.839.700
27/9/2017 11,45 11,59 +2,11% 11,28 11,61 11,41 11,58 11,59 6.415 20.960.964.300
26/9/2017 11,20 11,35 +1,89% 11,13 11,65 11,47 11,35 11,39 5.381 16.428.003.700
25/9/2017 10,85 11,14 +2,77% 10,85 11,20 11,11 11,13 11,14 5.973 28.814.776.100
22/9/2017 10,34 10,84 +4,33% 10,25 11,08 10,83 10,84 10,85 1.586 20.222.105.000
21/9/2017 10,45 10,39 -0,95% 10,11 10,47 10,22 10,39 10,40 5.781 15.953.341.900
20/9/2017 10,66 10,49 -0,76% 10,42 10,70 10,56 10,49 10,50 3.246 9.850.085.700
19/9/2017 10,55 10,57 +0,67% 10,36 10,64 10,53 10,55 10,58 5.989 18.170.223.200
18/9/2017 10,30 10,50 +2,94% 10,30 10,67 10,51 10,50 10,51 8.680 25.676.802.600
15/9/2017 9,99 10,20 +2,51% 9,97 10,25 10,15 10,19 10,20 6.098 10.527.547.300
14/9/2017 9,85 9,95 +1,12% 9,81 10,01 9,90 9,95 9,96 8.496 11.466.751.600
13/9/2017 9,80 9,84 +0,20% 9,73 9,88 9,81 9,83 9,84 1.544 5.090.199.000
12/9/2017 9,85 9,82 -0,81% 9,78 9,95 9,85 9,80 9,82 53 7.913.128.400
11/9/2017 9,87 9,90 +0,41% 9,75 10,04 9,91 9,90 9,92 1.382 7.131.391.700
8/9/2017 9,73 9,86 +1,13% 9,63 9,95 9,82 9,85 9,86 7.932 8.537.420.400
6/9/2017 9,80 9,75 -3,85% 9,35 9,93 9,64 9,75 9,76 4.762 28.854.752.200
5/9/2017 10,20 10,14 +0,40% 10,08 10,32 10,18 10,13 10,14 253 12.096.732.300
4/9/2017 10,31 10,10 -2,42% 10,02 10,37 10,12 10,10 10,11 5.344 7.445.648.500
1/9/2017 10,35 10,35 +0,19% 10,24 10,46 10,34 10,33 10,35 2.782 8.582.601.500
31/8/2017 10,40 10,33 -0,39% 10,24 10,47 10,29 10,31 10,33 7.794 6.510.792.700
30/8/2017 10,45 10,37 -1,24% 10,23 10,53 10,35 10,34 10,37 9.136 8.679.482.000
29/8/2017 10,41 10,50 +0,10% 10,22 10,53 10,44 10,48 10,50 6.013 4.197.611.300
28/8/2017 10,30 10,49 +1,65% 10,17 10,53 10,44 10,47 10,49 6.617 4.914.416.500
25/8/2017 10,49 10,32 -1,43% 10,26 10,53 10,32 10,31 10,32 2.511 5.431.461.600
24/8/2017 10,45 10,47 +0,48% 10,34 10,58 10,48 10,47 10,48 8.668 5.681.062.300
23/8/2017 10,34 10,42 +0,87% 10,24 10,52 10,40 10,42 10,43 7.843 4.719.460.800
22/8/2017 10,14 10,33 +2,48% 10,14 10,45 10,29 10,33 10,34 4.376 7.770.823.900
21/8/2017 10,25 10,08 -1,47% 9,82 10,30 10,07 10,05 10,08 331 7.310.100.200
18/8/2017 10,13 10,23 +1,29% 10,07 10,26 10,16 10,23 10,24 6.088 6.099.702.800
17/8/2017 10,30 10,10 -1,66% 10,06 10,39 10,14 10,10 10,12 7.662 5.078.125.100
16/8/2017 10,13 10,27 +1,99% 10,05 10,34 10,23 10,26 10,27 694 9.162.610.200
15/8/2017 10,38 10,07 -2,61% 10,01 10,41 10,17 10,06 10,07 8.057 6.039.643.000
14/8/2017 10,40 10,34 -0,39% 10,31 10,50 10,43 10,33 10,34 7.057 4.781.645.000
11/8/2017 10,31 10,38 -0,67% 10,31 10,60 10,44 10,36 10,38 1.070 5.453.192.100
10/8/2017 10,65 10,45 -2,70% 10,15 10,66 10,46 10,43 10,47 459 7.311.997.000
9/8/2017 10,75 10,74 -1,01% 10,67 10,85 10,74 10,74 10,75 748 3.298.614.100
8/8/2017 10,84 10,85 -0,28% 10,69 10,92 10,82 10,84 10,85 9.065 6.105.530.700
7/8/2017 10,84 10,88 +0,46% 10,84 10,95 10,88 10,87 10,88 633 6.856.911.000
4/8/2017 10,90 10,83 +0,09% 10,75 10,96 10,84 10,83 10,84 5.206 8.510.285.600
3/8/2017 10,92 10,82 -1,37% 10,56 10,94 10,76 10,81 10,82 8.739 8.674.416.100
2/8/2017 10,28 10,97 +6,50% 10,15 10,97 10,61 10,95 10,97 9.394 11.613.846.300
1/8/2017 10,30 10,30 -0,39% 10,13 10,39 10,26 10,30 10,31 3.694 11.319.709.700
31/7/2017 10,42 10,34 -0,77% 10,23 10,50 10,34 10,32 10,35 3.568 7.128.822.700
28/7/2017 10,26 10,42 +2,26% 10,16 10,42 10,27 10,35 10,42 9.512 6.197.405.700
27/7/2017 10,13 10,19 +1,09% 10,12 10,29 10,19 10,17 10,20 6.690 5.884.600.200
26/7/2017 10,18 10,08 -1,18% 9,89 10,23 10,11 10,07 10,09 1.545 5.899.304.700
25/7/2017 10,19 10,20 +0,39% 10,07 10,23 10,19 10,20 10,23 1.507 6.437.709.500
24/7/2017 9,97 10,16 +2,11% 9,87 10,17 10,05 10,15 10,16 8.970 8.293.648.700
21/7/2017 9,64 9,95 +3,11% 9,61 9,95 9,87 9,94 9,95 7.984 4.541.584.600
20/7/2017 9,61 9,65 0,00% 9,54 9,71 9,63 9,63 9,65 6.055 2.925.910.600
19/7/2017 9,61 9,65 +0,52% 9,54 9,71 9,61 9,62 9,65 7.185 9.278.691.400
18/7/2017 9,44 9,60 +1,69% 9,32 9,60 9,45 9,55 9,61 6.297 3.973.794.600
17/7/2017 9,55 9,44 -1,56% 9,33 9,72 9,48 9,43 9,44 7.829 4.999.314.300
14/7/2017 9,50 9,59 +1,48% 9,49 9,68 9,57 9,58 9,59 506 6.560.236.300
13/7/2017 9,13 9,45 +4,30% 9,07 9,49 9,32 9,43 9,45 5.863 13.372.852.200
12/7/2017 9,07 9,06 +0,89% 9,02 9,24 9,10 9,06 9,09 7.250 8.999.967.400
11/7/2017 8,81 8,98 +1,93% 8,78 8,98 8,91 8,97 8,98 8.885 2.512.271.700
10/7/2017 8,82 8,81 +0,11% 8,67 8,93 8,81 8,81 8,82 882 3.231.042.500
7/7/2017 8,99 8,80 -1,23% 8,77 8,99 8,85 8,80 8,82 410 2.995.878.900
6/7/2017 8,97 8,91 -0,45% 8,82 9,00 8,90 8,89 8,91 8.513 3.766.228.900
5/7/2017 8,81 8,95 +2,29% 8,67 8,98 8,87 8,95 8,96 8.607 3.937.158.600
4/7/2017 8,65 8,75 +0,57% 8,60 8,86 8,75 8,73 8,75 9.381 2.559.430.900
3/7/2017 8,66 8,70 +0,58% 8,54 8,70 8,64 8,66 8,70 6.996 5.918.743.100
30/6/2017 8,44 8,65 +2,61% 8,44 8,65 8,55 8,64 8,65 1.135 5.921.218.800
29/6/2017 8,33 8,43 +1,93% 8,21 8,43 8,34 8,43 8,44 7.362 4.451.661.500
28/6/2017 8,35 8,27 0,00% 8,14 8,35 8,22 8,26 8,27 2.216 3.326.920.900
27/6/2017 8,35 8,27 -1,08% 8,20 8,35 8,25 8,27 8,28 7.749 2.494.385.200
26/6/2017 8,28 8,36 +1,33% 8,10 8,42 8,25 8,35 8,36 2.128 5.392.107.000
23/6/2017 8,40 8,25 -1,79% 8,16 8,45 8,28 8,23 8,25 7.846 2.831.789.100
22/6/2017 8,10 8,40 +3,32% 8,06 8,40 8,25 8,37 8,40 8.536 4.109.631.800
21/6/2017 8,15 8,13 +0,12% 7,97 8,20 8,07 8,13 8,14 9.371 3.411.196.900
20/6/2017 8,25 8,12 -2,64% 7,97 8,26 8,10 8,11 8,12 9.507 10.559.459.200
19/6/2017 8,25 8,34 +0,48% 8,12 8,38 8,27 8,34 8,35 390 4.728.316.500
16/6/2017 8,00 8,30 +2,34% 7,94 8,30 8,22 8,28 8,30 8.481 6.670.849.800
14/6/2017 8,01 8,11 +2,66% 7,93 8,14 8,05 8,09 8,11 1.605 6.774.063.100
13/6/2017 7,73 7,90 +2,07% 7,71 7,96 7,87 7,89 7,90 2.581 6.267.608.300
12/6/2017 7,90 7,74 -1,78% 7,50 7,91 7,71 7,74 7,75 4.147 7.263.635.000
9/6/2017 7,90 7,88 -0,51% 7,82 8,04 7,92 7,88 7,89 8.044 3.580.666.800
8/6/2017 8,00 7,92 -1,37% 7,81 8,00 7,89 7,91 7,92 7.749 5.137.433.000
7/6/2017 7,87 8,03 +3,21% 7,73 8,03 7,86 8,01 8,03 5.902 8.066.567.800
6/6/2017 7,95 7,78 -1,27% 7,68 8,02 7,78 7,78 7,79 3.122 10.606.579.100
5/6/2017 8,08 7,88 -3,67% 7,81 8,33 8,03 7,87 7,89 5.867 8.335.511.800
2/6/2017 8,34 8,18 -0,97% 8,05 8,42 8,22 8,17 8,18 3.394 6.098.797.600
1/6/2017 8,46 8,26 -2,59% 8,25 8,64 8,48 8,26 8,27 2.067 7.120.349.000
31/5/2017 8,53 8,48 -0,93% 8,20 8,64 8,38 8,45 8,48 8.775 10.057.049.400
30/5/2017 8,68 8,56 -1,04% 8,41 8,68 8,55 8,55 8,56 7.049 5.217.931.800
29/5/2017 8,70 8,65 -1,48% 8,51 8,73 8,59 8,65 8,66 8.865 3.291.102.000
26/5/2017 8,73 8,78 +0,69% 8,65 8,94 8,84 8,76 8,78 9.498 9.899.169.900
25/5/2017 8,61 8,72 +1,75% 8,30 8,87 8,63 8,70 8,72 6.042 15.723.733.000
24/5/2017 8,27 8,57 +7,26% 8,05 8,80 8,53 8,57 8,58 17 11.570.584.300
23/5/2017 7,99 7,99 +1,14% 7,81 8,10 7,95 7,99 8,00 5.642 13.950.796.300
22/5/2017 8,70 7,90 -10,94% 7,65 8,70 7,95 7,89 7,90 328 23.061.260.300
19/5/2017 9,00 8,87 +3,38% 8,70 9,15 8,91 8,87 8,89 8.257 20.513.190.500
18/5/2017 7,80 8,58 -16,94% 7,65 8,93 8,54 8,58 8,59 1.716 28.413.649.200
17/5/2017 10,31 10,33 -1,34% 10,02 10,44 10,26 10,31 10,34 8.775 7.353.075.700
16/5/2017 10,20 10,47 +3,36% 10,15 10,55 10,38 10,46 10,47 2.027 7.263.821.100
15/5/2017 9,85 10,13 +2,12% 9,82 10,19 10,02 10,13 10,14 8.816 7.429.713.700
12/5/2017 9,94 9,92 +0,10% 9,88 10,05 9,95 9,91 9,94 1.829 8.318.551.000
11/5/2017 9,70 9,91 +2,16% 9,66 9,98 9,79 9,91 9,93 3.268 11.795.193.200
10/5/2017 9,79 9,70 0,00% 9,52 9,84 9,70 9,66 9,70 1.922 6.304.056.900
9/5/2017 9,35 9,70 +4,53% 9,32 9,74 9,55 9,68 9,70 4.886 6.678.487.100
8/5/2017 9,20 9,28 +0,54% 9,10 9,35 9,25 9,28 9,29 9.615 3.839.424.500
5/5/2017 9,29 9,23 +0,33% 9,05 9,30 9,18 9,23 9,24 6.764 2.372.693.900
4/5/2017 9,42 9,20 -1,92% 9,10 9,50 9,26 9,20 9,21 4.180 4.799.169.200
3/5/2017 9,25 9,38 +1,19% 9,10 9,38 9,25 9,32 9,38 7.038 5.247.061.400
2/5/2017 8,75 9,27 +6,19% 8,75 9,32 9,12 9,26 9,27 2.805 13.419.434.700
28/4/2017 8,63 8,73 +0,58% 8,55 8,78 8,69 8,72 8,73 6.279 4.760.036.500
27/4/2017 8,61 8,68 +1,17% 8,45 8,71 8,60 8,65 8,68 5.889 2.671.628.900
26/4/2017 8,58 8,58 -0,23% 8,41 8,65 8,53 8,57 8,58 8.692 4.418.695.800
25/4/2017 8,60 8,60 -0,23% 8,32 8,68 8,53 8,60 8,61 8.404 5.718.634.800
24/4/2017 8,87 8,62 -0,81% 8,62 8,89 8,73 8,62 8,63 9.368 4.380.944.100
20/4/2017 8,95 8,69 -1,81% 8,63 8,97 8,77 8,69 8,70 5.542 3.912.381.700
19/4/2017 9,07 8,85 -1,01% 8,75 9,13 8,89 8,81 8,85 56 5.055.281.300
18/4/2017 8,73 8,94 +1,02% 8,71 9,18 8,96 8,93 8,94 1.710 6.891.602.300
17/4/2017 8,65 8,85 +2,79% 8,56 8,85 8,76 8,83 8,85 8.384 3.599.323.100
13/4/2017 8,86 8,61 -2,71% 8,61 8,87 8,74 8,61 8,64 8.609 12.611.545.100
12/4/2017 8,83 8,85 -0,45% 8,77 8,93 8,85 8,85 8,86 212 6.416.014.100
11/4/2017 8,86 8,89 +0,91% 8,70 8,99 8,88 8,88 8,89 997 4.591.147.200
10/4/2017 8,82 8,81 +0,69% 8,70 8,91 8,79 8,80 8,81 6.957 2.657.110.500
7/4/2017 8,61 8,75 +1,74% 8,51 8,97 8,75 8,72 8,75 4.702 4.764.679.100
6/4/2017 8,71 8,60 -1,38% 8,46 8,80 8,65 8,58 8,60 1.981 5.515.914.000
5/4/2017 9,00 8,72 -2,68% 8,56 9,04 8,86 8,70 8,72 2 5.261.328.800
4/4/2017 8,88 8,96 +1,01% 8,79 9,00 8,92 8,96 8,97 1.145 6.709.427.700
3/4/2017 8,55 8,87 +3,74% 8,50 8,87 8,67 8,87 8,88 8.766 39.347.807.000
31/3/2017 8,55 8,55 0,00% 8,49 8,59 8,54 8,53 8,56 5.543 2.725.783.400
30/3/2017 8,56 8,55 +0,23% 8,44 8,60 8,52 8,55 8,56 6.828 3.185.251.500
29/3/2017 8,49 8,53 -0,23% 8,40 8,57 8,50 8,47 8,53 9.374 3.328.251.400
28/3/2017 8,55 8,55 0,00% 8,44 8,55 8,52 8,52 8,55 3.954 1.949.412.800
27/3/2017 8,45 8,55 0,00% 8,28 8,56 8,45 8,54 8,55 8.342 3.034.536.900
24/3/2017 8,61 8,55 -1,72% 8,49 8,79 8,61 8,54 8,55 7.955 4.600.377.700
23/3/2017 8,65 8,70 -0,57% 8,49 8,76 8,66 8,69 8,70 7.678 4.357.470.400
22/3/2017 8,50 8,75 +1,86% 8,41 8,84 8,65 8,72 8,75 430 5.408.409.800
21/3/2017 8,90 8,59 -3,59% 8,16 8,96 8,44 8,53 8,59 6.496 8.012.196.000
20/3/2017 8,91 8,91 -1,00% 8,83 9,13 9,00 8,91 8,92 898 11.974.803.100
17/3/2017 8,91 9,00 +1,35% 8,70 9,05 8,93 8,95 9,00 1.706 6.300.333.500
16/3/2017 9,00 8,88 -0,78% 8,73 9,06 8,95 8,85 8,88 6.722 5.119.771.100
15/3/2017 8,65 8,95 +3,35% 8,42 8,95 8,76 8,92 8,95 2.143 5.202.589.600
14/3/2017 8,73 8,66 -0,92% 8,36 8,85 8,63 8,65 8,66 6.081 2.736.189.800
13/3/2017 8,70 8,74 0,00% 8,55 8,83 8,72 8,74 8,75 5.657 2.640.153.800

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