O Dashboard do Investidor
  1. Home / Página do Ativo
+17.16%
Lote Padrão
-34.28%
Lote Padrão
+116.67%
Mercado Fracionário
-100.00%
Mercado Fracionário
+38.10%
Fundo Imobiliário
-8.51%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
Maiores Volumes

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

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

Tempo Gráfico: 10 Anos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

RENT3 - LOCALIZA - ON ATZ NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 38,11 37,41 -1,81% 37,22 38,42 37,51 37,40 37,50 22.194 23.092.265.000
5/9/2025 37,54 38,10 +2,97% 37,44 39,20 38,35 38,08 38,10 35.593 42.949.648.800
4/9/2025 36,53 37,00 +1,76% 36,18 37,38 36,92 36,95 37,00 24.949 21.975.748.100
3/9/2025 35,94 36,36 +1,00% 35,94 36,92 36,46 36,33 36,59 19.138 19.873.013.600
2/9/2025 35,70 36,00 -0,14% 35,30 36,47 36,09 35,84 36,01 13.271 14.604.463.700
1/9/2025 36,01 36,05 +0,59% 35,84 36,58 36,20 35,94 36,07 17.165 22.029.737.100
29/8/2025 35,65 35,84 +0,42% 35,36 36,50 36,12 35,83 35,90 27.948 38.723.193.800
28/8/2025 35,49 35,69 +1,97% 35,27 35,98 35,59 35,54 35,71 24.057 65.492.124.400
27/8/2025 34,42 35,00 +1,69% 33,86 35,05 34,53 35,00 35,03 15.368 23.381.994.500
26/8/2025 34,51 34,42 -0,58% 33,96 34,96 34,41 34,42 34,43 15.054 19.892.501.300
25/8/2025 34,70 34,62 0,00% 34,53 35,18 34,78 34,54 34,63 16.908 14.202.355.800
22/8/2025 32,98 34,62 +5,87% 32,80 34,89 34,34 34,56 34,63 34.226 38.852.459.100
21/8/2025 33,03 32,70 -1,62% 32,70 33,48 32,94 32,69 32,81 15.946 15.044.292.300
20/8/2025 33,88 33,24 -1,66% 33,10 33,89 33,36 33,23 33,25 16.358 15.662.822.300
19/8/2025 34,28 33,80 -3,10% 33,62 34,50 34,02 33,80 33,84 25.653 27.213.320.100
18/8/2025 34,33 34,88 +1,93% 34,15 35,18 34,87 34,87 34,90 22.606 60.378.212.900
15/8/2025 34,52 34,22 -0,52% 33,89 34,84 34,38 34,22 34,26 22.616 34.335.666.500
14/8/2025 34,44 34,40 -1,15% 34,06 34,82 34,46 34,39 34,47 19.305 19.776.428.800
13/8/2025 34,25 34,80 +1,10% 34,01 35,45 34,85 34,79 34,80 34.258 51.592.240.100
12/8/2025 34,97 34,42 -0,46% 34,24 35,90 35,07 34,41 34,43 41.271 80.390.516.600
11/8/2025 35,03 34,58 -2,32% 34,35 35,27 34,71 34,57 34,68 19.491 24.196.265.500
8/8/2025 35,55 35,40 -0,70% 35,01 36,18 35,68 35,39 35,40 24.306 39.477.204.100
7/8/2025 35,75 35,65 +0,71% 34,95 36,09 35,61 35,65 35,67 35.583 58.672.037.900
6/8/2025 34,73 35,40 +2,34% 34,41 35,82 35,37 35,40 35,43 20.536 17.148.921.400
5/8/2025 34,28 34,59 +0,67% 34,08 34,75 34,49 34,51 34,60 13.535 11.555.421.600
4/8/2025 34,75 34,36 -0,03% 33,98 35,06 34,25 34,35 34,37 19.131 15.477.529.400
1/8/2025 35,37 34,37 -0,75% 34,04 36,01 34,84 34,36 34,38 27.428 32.995.059.800
31/7/2025 34,86 34,63 -2,70% 34,33 35,12 34,67 34,63 34,64 26.336 24.331.060.500
30/7/2025 35,08 35,59 +0,34% 34,65 36,03 35,37 35,56 35,60 25.744 31.453.155.700
29/7/2025 35,25 35,47 +0,85% 34,91 35,52 35,31 35,44 35,47 15.515 17.028.089.900
28/7/2025 36,00 35,17 -2,79% 34,90 36,30 35,23 35,17 35,23 18.657 20.443.791.700
25/7/2025 35,80 36,18 +0,58% 35,79 36,21 36,08 36,08 36,18 9.005 7.381.695.700
24/7/2025 36,06 35,97 -0,72% 35,70 36,29 35,98 35,97 35,99 12.038 10.903.759.900
23/7/2025 35,57 36,23 +1,20% 35,46 36,50 36,09 36,17 36,23 15.144 23.615.253.100
22/7/2025 35,97 35,80 -0,06% 35,72 36,41 35,90 35,69 35,80 11.189 11.037.221.100
21/7/2025 35,93 35,82 +0,06% 35,28 36,12 35,72 35,81 35,85 16.542 20.108.614.100
18/7/2025 36,60 35,80 -4,18% 35,56 37,13 36,06 35,75 35,80 25.925 34.379.670.400
17/7/2025 37,09 37,36 +0,97% 36,83 37,56 37,23 37,25 37,37 17.818 16.403.683.800
16/7/2025 37,07 37,00 +0,24% 36,33 37,15 36,77 36,90 37,05 13.069 13.426.255.300
15/7/2025 36,56 36,91 +1,23% 36,11 37,12 36,59 36,81 36,92 14.245 16.046.395.700
14/7/2025 36,62 36,46 -0,55% 35,74 36,75 36,30 36,36 36,46 17.376 19.384.717.300
11/7/2025 37,92 36,66 -4,16% 36,33 38,04 36,71 36,45 36,67 25.740 39.231.202.000
10/7/2025 36,74 38,25 +2,46% 36,09 38,76 37,47 38,23 38,25 41.359 56.993.048.800
9/7/2025 38,13 37,33 -2,48% 37,06 38,43 37,57 37,32 37,34 21.446 27.049.675.800
8/7/2025 39,08 38,28 -1,06% 38,03 39,11 38,30 38,17 38,28 16.459 21.135.757.100
7/7/2025 39,18 38,69 -1,25% 38,37 39,71 38,69 38,67 38,69 13.532 15.695.187.800
4/7/2025 38,84 39,18 -0,18% 38,68 39,40 39,09 39,18 39,19 12.113 13.482.284.600
3/7/2025 38,40 39,25 +2,51% 37,98 39,48 39,04 39,23 39,25 25.721 33.011.760.300
2/7/2025 40,69 38,29 -5,76% 37,98 40,76 38,80 38,26 38,30 43.369 61.866.625.500
1/7/2025 40,54 40,63 +0,27% 39,83 41,10 40,38 40,55 40,65 17.670 25.308.284.100
30/6/2025 40,22 40,52 -0,07% 39,67 41,22 40,55 40,51 40,60 28.596 34.485.436.800
27/6/2025 39,84 40,55 +1,35% 39,82 41,43 40,77 40,50 40,55 35.661 57.466.749.200
26/6/2025 42,30 40,01 -7,28% 40,01 42,30 40,75 40,00 40,10 49.917 137.564.454.900
25/6/2025 43,25 43,15 -0,83% 42,88 43,68 43,16 43,05 43,15 18.184 21.549.146.300
24/6/2025 42,49 43,51 +2,59% 42,29 44,41 43,74 43,50 43,53 20.988 32.015.678.000
23/6/2025 43,14 42,41 -1,96% 41,99 43,14 42,40 42,40 42,42 24.451 28.889.642.500
20/6/2025 44,27 43,26 -3,61% 43,21 44,57 43,40 43,25 43,30 18.508 50.818.068.000
18/6/2025 44,50 44,88 +0,63% 44,32 45,03 44,71 44,75 44,90 17.555 20.294.159.200
17/6/2025 45,24 44,60 -0,87% 44,20 45,25 44,65 44,58 44,60 16.999 20.482.839.900
16/6/2025 44,59 44,99 +2,20% 44,30 45,75 45,15 44,99 45,00 29.570 39.992.700.300
13/6/2025 43,71 44,02 -0,99% 43,71 44,52 44,04 44,01 44,02 20.661 23.490.730.000
12/6/2025 43,89 44,46 +1,05% 43,54 44,58 44,22 44,42 44,50 12.031 12.517.482.000
11/6/2025 43,99 44,00 +0,02% 43,14 44,36 43,87 44,00 44,07 16.859 27.048.610.700
10/6/2025 44,15 43,99 +0,76% 43,74 44,45 44,12 43,98 44,04 19.943 28.254.688.000
9/6/2025 43,62 43,66 -0,32% 42,64 44,56 43,53 43,47 43,67 16.804 24.015.399.300
6/6/2025 44,35 43,80 -0,90% 43,16 44,78 43,86 43,76 43,80 30.046 72.627.426.200
5/6/2025 43,80 44,20 +1,14% 43,39 44,70 44,23 44,13 44,21 30.400 62.909.352.400
4/6/2025 43,43 43,70 +1,35% 42,66 43,79 43,25 43,70 43,71 26.102 37.945.020.100
3/6/2025 42,61 43,12 -0,44% 42,18 43,24 42,78 43,08 43,15 25.070 33.491.984.800
2/6/2025 43,30 43,31 +0,81% 42,38 44,20 43,06 43,31 43,32 21.859 33.316.107.500
30/5/2025 43,29 42,96 -1,10% 42,69 43,73 43,13 42,95 43,12 22.965 57.535.874.100
29/5/2025 42,95 43,44 +0,28% 42,95 44,35 43,74 43,41 43,48 30.095 39.553.550.900
28/5/2025 42,45 43,32 +1,57% 42,13 44,30 42,72 43,30 43,33 33.442 72.366.438.400
27/5/2025 42,05 42,65 +4,41% 41,78 43,26 42,71 42,62 42,65 28.185 60.100.548.900
26/5/2025 40,66 40,85 +0,64% 40,43 41,25 40,85 40,83 40,89 9.416 15.985.819.100
23/5/2025 40,12 40,59 +0,07% 38,40 40,83 39,77 40,42 40,62 22.517 29.241.534.100
22/5/2025 40,48 40,56 +0,50% 40,01 41,60 40,77 40,55 40,59 25.065 29.838.950.700
21/5/2025 41,45 40,36 -3,21% 39,95 41,45 40,42 40,34 40,37 30.017 68.320.119.800
20/5/2025 42,21 41,70 -0,95% 40,32 42,44 41,09 41,69 41,71 26.394 25.238.667.100
19/5/2025 41,94 42,10 +0,62% 41,68 43,17 42,32 42,09 42,12 22.168 39.639.451.600
16/5/2025 40,32 41,84 +2,67% 40,31 42,32 41,51 41,63 41,87 22.297 33.288.284.700
15/5/2025 39,92 40,75 +2,62% 39,90 41,06 40,67 40,67 40,84 23.869 29.925.869.300
14/5/2025 41,64 39,71 -4,86% 39,61 41,64 40,22 39,71 39,72 25.227 30.544.954.100
13/5/2025 41,61 41,74 +0,58% 41,48 42,74 41,99 41,72 41,74 22.377 33.475.778.500
12/5/2025 41,16 41,50 +1,22% 40,62 41,63 41,17 41,44 41,50 31.470 52.549.359.900
9/5/2025 43,86 41,00 -6,61% 40,82 44,58 41,83 40,83 41,05 42.061 51.599.719.700
8/5/2025 43,65 43,90 +4,30% 43,00 44,40 43,78 43,90 44,20 23.908 46.102.519.600
7/5/2025 42,23 42,09 +0,21% 41,33 42,28 41,73 42,01 42,12 20.878 30.976.656.900
6/5/2025 43,18 42,00 -2,46% 41,44 43,70 42,18 41,90 42,00 32.983 58.487.930.800
5/5/2025 43,15 43,06 -0,09% 42,73 43,26 43,04 43,05 43,08 20.028 58.885.821.300
2/5/2025 42,90 43,10 -0,19% 42,43 43,18 42,92 43,00 43,10 21.938 37.857.741.100
29/4/2025 43,21 43,18 +0,28% 43,04 43,68 43,24 43,10 43,19 24.291 53.428.300.700
28/4/2025 42,99 43,06 +0,58% 42,33 43,70 43,07 43,05 43,08 30.150 49.041.598.200
25/4/2025 41,78 42,81 +2,91% 41,27 43,27 42,32 42,80 42,81 32.713 49.301.928.400
24/4/2025 40,60 41,60 +3,07% 40,23 42,00 41,39 41,60 41,77 25.369 32.332.658.000
23/4/2025 39,65 40,36 +3,09% 39,36 40,88 40,42 40,36 40,38 28.850 32.781.036.400
22/4/2025 39,80 39,15 -2,73% 39,03 40,02 39,51 39,15 39,39 28.233 46.511.210.700
17/4/2025 38,54 40,25 +3,87% 38,26 40,36 39,74 40,16 40,25 21.975 31.269.668.000
16/4/2025 39,30 38,75 -1,65% 38,48 39,62 38,95 38,75 38,77 27.225 45.576.337.400
15/4/2025 39,00 39,40 +0,36% 38,80 39,78 39,35 39,39 39,40 25.285 35.123.736.200
14/4/2025 39,30 39,26 +1,79% 38,57 39,73 39,23 39,22 39,30 31.148 34.997.859.300
11/4/2025 37,56 38,57 +3,13% 37,25 39,48 38,69 38,56 38,59 34.486 52.323.123.300
10/4/2025 36,68 37,40 +1,16% 36,30 37,59 37,10 37,37 37,40 29.454 38.028.722.200
9/4/2025 35,56 36,97 +3,56% 34,82 37,57 36,29 36,95 36,97 48.212 47.742.707.700
8/4/2025 36,17 35,70 -0,31% 35,68 36,80 36,12 35,69 35,80 25.742 42.754.293.100
7/4/2025 35,65 35,81 -0,80% 34,96 37,50 36,13 35,80 35,89 40.513 56.476.424.300
4/4/2025 36,30 36,10 -3,06% 35,59 36,55 36,14 36,07 36,11 27.975 37.404.309.100
3/4/2025 36,10 37,24 +2,17% 36,05 37,76 37,23 37,23 37,30 30.251 43.573.657.800
2/4/2025 35,10 36,45 +3,85% 35,08 36,67 36,22 36,45 36,46 36.125 49.857.040.500
1/4/2025 33,90 35,10 +4,50% 33,60 35,54 34,87 35,08 35,11 25.483 33.240.562.500
31/3/2025 34,17 33,59 -2,58% 33,07 34,38 33,56 33,58 33,59 20.563 22.414.452.800
28/3/2025 34,64 34,48 -0,78% 33,80 34,78 34,29 34,47 34,51 18.823 21.057.624.100
27/3/2025 34,74 34,75 -0,20% 34,16 35,55 34,99 34,75 34,78 27.716 33.599.650.800
26/3/2025 33,42 34,82 +4,75% 33,42 35,24 34,71 34,80 34,83 32.649 49.318.194.300
25/3/2025 32,61 33,24 +2,15% 32,61 33,93 33,39 33,22 33,24 20.143 22.000.886.200
24/3/2025 33,79 32,54 -2,75% 32,54 33,84 32,98 32,51 32,63 17.446 16.546.311.000
21/3/2025 33,22 33,46 +0,97% 33,06 33,63 33,41 33,44 33,46 19.402 38.362.635.900
20/3/2025 33,39 33,14 -1,37% 32,92 33,67 33,18 33,14 33,16 19.337 15.553.258.500
19/3/2025 32,89 33,60 +2,16% 32,64 33,94 33,38 33,60 33,61 25.603 43.548.035.500
18/3/2025 33,33 32,89 -1,44% 32,81 33,90 33,19 32,82 32,90 21.281 29.094.346.900
17/3/2025 33,00 33,37 +1,58% 32,68 33,87 33,50 33,37 33,50 33.219 38.173.453.000
14/3/2025 31,45 32,85 +5,09% 31,40 32,94 32,54 32,85 32,88 40.387 46.905.138.100
13/3/2025 30,34 31,26 +3,00% 30,25 31,49 31,06 31,24 31,34 34.708 30.227.024.400
12/3/2025 30,09 30,35 +1,10% 29,56 30,69 30,20 30,32 30,42 24.672 21.358.005.100
11/3/2025 29,75 30,02 +0,91% 29,62 30,18 29,92 30,02 30,11 24.282 25.439.028.200
10/3/2025 29,59 29,75 -0,23% 29,44 30,39 29,84 29,75 29,77 35.921 42.210.319.400
7/3/2025 28,00 29,82 +5,30% 27,90 30,14 29,52 29,81 29,85 36.441 39.915.929.000
6/3/2025 28,20 28,32 +0,78% 27,98 28,68 28,30 28,31 28,36 26.923 20.708.016.300
5/3/2025 28,75 28,10 0,00% 27,29 28,82 28,01 28,09 28,37 28.004 23.393.329.900
28/2/2025 28,00 28,10 +1,81% 26,72 28,82 27,95 28,08 28,10 64.611 86.352.669.600
27/2/2025 27,67 27,60 -0,14% 27,33 28,10 27,54 27,42 27,60 35.670 56.803.439.900
26/2/2025 28,54 27,64 -2,47% 27,64 28,85 28,06 27,64 27,77 24.792 20.630.295.200
25/2/2025 28,03 28,34 +1,69% 27,67 28,48 28,17 28,22 28,35 34.759 30.924.640.700
24/2/2025 29,41 27,87 -4,69% 27,87 29,65 28,50 27,87 27,99 32.404 31.070.089.100
21/2/2025 30,42 29,24 -3,66% 28,77 30,42 29,47 29,23 29,32 36.742 45.097.581.600
20/2/2025 30,53 30,35 -0,33% 30,18 30,81 30,43 30,30 30,36 20.453 17.980.707.900
19/2/2025 31,31 30,45 -4,84% 30,44 31,56 30,85 30,45 30,47 23.505 20.970.403.700
18/2/2025 32,47 32,00 -1,45% 31,55 32,83 32,16 31,86 32,00 30.107 35.004.038.500
17/2/2025 31,83 32,47 +2,72% 31,57 33,31 32,79 32,46 32,47 50.052 44.253.646.600
14/2/2025 30,22 31,61 +6,29% 29,81 31,90 30,98 31,61 31,70 44.227 46.912.541.700
13/2/2025 30,45 29,74 -3,06% 29,23 30,49 29,78 29,70 29,74 26.039 38.319.998.000
12/2/2025 30,57 30,68 -1,13% 30,05 31,06 30,63 30,67 30,75 41.905 55.315.292.900
11/2/2025 30,34 31,03 +2,65% 29,90 31,77 31,21 31,01 31,04 30.383 34.570.756.800
10/2/2025 30,03 30,23 +0,97% 30,00 30,96 30,43 30,22 30,30 24.292 20.420.904.300
7/2/2025 31,89 29,94 -6,11% 29,76 32,08 30,42 29,90 29,94 29.195 35.667.275.000
6/2/2025 31,45 31,89 +0,95% 31,22 32,14 31,75 31,88 31,91 21.244 27.102.280.600
5/2/2025 31,63 31,59 -0,22% 31,15 31,84 31,56 31,59 31,60 18.783 18.366.808.000
4/2/2025 31,29 31,66 +0,57% 31,15 32,27 31,60 31,65 31,70 23.985 25.073.984.300
3/2/2025 30,84 31,48 +1,98% 30,52 31,61 31,14 31,48 31,49 27.940 32.387.185.600
31/1/2025 31,97 30,87 -2,50% 30,65 31,97 30,97 30,86 30,87 30.292 38.666.577.400
30/1/2025 30,40 31,66 +4,90% 30,31 32,06 31,46 31,66 31,68 35.373 35.341.344.700
29/1/2025 31,56 30,18 -3,79% 30,01 31,65 30,45 30,13 30,18 33.765 44.141.830.500
28/1/2025 31,50 31,37 -1,07% 31,03 31,86 31,45 31,35 31,47 25.211 19.078.752.800
27/1/2025 30,30 31,71 +4,58% 30,09 31,88 31,43 31,70 31,74 30.321 29.767.522.600
24/1/2025 30,08 30,32 +0,97% 29,90 30,82 30,45 30,31 30,33 18.265 19.935.058.100
23/1/2025 30,66 30,03 -1,64% 29,99 30,97 30,32 30,03 30,24 24.635 24.983.314.700
22/1/2025 31,08 30,53 -0,10% 29,91 31,13 30,55 30,51 30,65 31.513 27.882.589.700
21/1/2025 30,57 30,56 -0,07% 30,20 30,86 30,41 30,52 30,56 16.388 16.622.110.900
20/1/2025 30,00 30,58 +0,46% 29,85 31,00 30,60 30,56 30,72 14.966 14.181.661.900
17/1/2025 30,51 30,44 +0,66% 29,62 30,81 30,41 30,41 30,50 18.391 23.895.845.400
16/1/2025 30,69 30,24 -2,36% 29,99 30,69 30,22 30,23 30,25 19.268 24.566.760.300
15/1/2025 29,76 30,97 +5,99% 29,47 31,25 30,42 30,92 30,97 40.425 42.150.695.600
14/1/2025 28,76 29,22 +1,60% 28,76 29,64 29,24 29,22 29,35 26.590 30.315.832.000
13/1/2025 28,77 28,76 -0,38% 28,31 29,33 28,82 28,76 28,78 27.140 23.223.868.200
10/1/2025 30,16 28,87 -4,66% 28,70 30,70 29,25 28,87 28,91 32.774 36.225.714.500
9/1/2025 30,75 30,28 -1,50% 30,28 30,84 30,48 30,27 30,30 18.726 13.435.879.800
8/1/2025 31,74 30,74 -3,94% 30,18 31,77 30,59 30,73 30,77 40.004 58.930.252.400
7/1/2025 32,54 32,00 -0,93% 31,32 32,61 31,94 32,00 32,06 33.151 36.460.763.100
6/1/2025 32,62 32,30 +0,06% 32,10 33,39 32,41 32,29 32,31 21.796 22.976.209.400
3/1/2025 32,06 32,28 +0,25% 32,02 32,56 32,23 32,24 32,28 25.274 22.927.919.800
2/1/2025 32,20 32,20 0,00% 31,40 32,49 32,04 32,19 32,24 30.219 24.764.694.300
30/12/2024 32,54 32,20 -0,92% 31,90 32,73 32,22 32,20 32,35 28.171 23.378.640.400
27/12/2024 32,75 32,50 -0,09% 32,48 33,00 32,68 32,48 32,51 19.584 18.189.170.700
26/12/2024 32,83 32,53 -1,06% 32,44 33,19 32,65 32,52 32,55 23.067 18.598.027.100
23/12/2024 33,34 32,88 -2,38% 32,69 33,57 32,96 32,88 33,00 32.358 30.118.210.100
20/12/2024 32,42 33,68 +3,47% 32,27 34,08 33,40 33,63 33,69 45.168 84.487.599.200
19/12/2024 30,09 32,55 +8,75% 30,00 32,86 31,99 32,52 32,55 66.909 97.187.827.100
18/12/2024 30,51 29,93 -4,01% 29,72 30,88 30,19 29,93 29,95 52.644 59.141.490.500
17/12/2024 30,96 31,18 +1,53% 29,91 31,49 30,81 31,18 31,20 46.777 49.452.218.000
16/12/2024 32,27 30,71 -4,72% 30,64 32,46 31,42 30,70 30,72 41.245 39.829.668.700
13/12/2024 33,90 32,23 -4,50% 32,06 34,00 32,65 32,23 32,28 48.612 53.409.866.700
12/12/2024 34,66 33,75 -4,74% 33,53 34,69 33,93 33,74 33,82 42.441 34.012.074.000
11/12/2024 34,83 35,43 +2,90% 34,37 36,87 35,39 35,20 35,43 46.952 65.412.626.200
10/12/2024 34,02 34,43 +2,93% 33,50 34,95 34,02 34,43 34,44 36.226 52.036.133.400
9/12/2024 34,93 33,45 -3,93% 33,29 35,22 33,81 33,43 33,50 32.586 39.212.448.700
6/12/2024 36,80 34,82 -5,89% 34,41 36,91 35,07 34,82 34,85 41.502 52.990.857.300
5/12/2024 36,90 37,00 +2,04% 36,58 37,29 37,02 36,94 37,01 26.679 38.171.961.200
4/12/2024 36,96 36,26 -2,32% 36,19 37,47 36,64 36,26 36,30 21.972 31.426.966.300
3/12/2024 36,63 37,12 +1,37% 36,12 37,47 36,92 37,12 37,16 29.510 31.672.171.100
2/12/2024 37,19 36,62 -2,55% 36,40 37,28 36,79 36,62 36,64 63.907 70.432.361.500
29/11/2024 38,78 37,58 -3,64% 36,49 38,78 37,30 37,58 37,60 88.488 117.923.778.500
28/11/2024 41,18 39,00 -6,14% 38,10 41,32 39,00 38,97 39,05 64.423 88.722.782.800
27/11/2024 44,06 41,55 -5,74% 41,40 44,29 42,20 41,52 41,58 34.011 45.258.709.500
26/11/2024 43,78 44,08 +1,26% 43,15 44,29 43,74 43,91 44,10 29.850 47.699.775.800
25/11/2024 44,35 43,53 -1,52% 43,53 44,63 43,64 43,51 43,54 26.758 66.529.911.100
22/11/2024 43,80 44,20 +1,52% 43,08 44,35 43,76 44,03 44,24 26.592 35.631.862.400
21/11/2024 43,34 43,54 -0,80% 42,27 43,84 43,04 43,53 43,75 33.500 38.908.523.000
19/11/2024 43,47 43,89 +1,25% 43,03 44,10 43,73 43,86 43,91 24.061 29.200.539.800
18/11/2024 44,60 43,35 -3,09% 43,05 44,60 43,59 43,33 43,40 36.611 40.548.080.700
14/11/2024 44,73 44,73 -1,00% 43,94 45,81 44,80 44,73 44,78 36.880 91.326.718.500
13/11/2024 45,97 45,18 -0,62% 44,41 46,20 45,10 45,08 45,18 39.421 49.964.845.700
12/11/2024 44,69 45,46 +6,79% 43,72 45,93 44,97 45,10 45,46 72.957 144.186.281.300
11/11/2024 41,00 42,57 +4,08% 40,72 42,57 41,90 42,31 42,57 33.086 63.802.502.700
8/11/2024 41,67 40,90 -2,73% 40,42 41,67 40,94 40,89 40,90 42.189 53.367.941.500
7/11/2024 42,16 42,05 -1,41% 41,70 43,63 42,47 41,93 42,08 33.240 38.845.192.300
6/11/2024 41,68 42,65 +0,76% 41,27 43,11 42,37 42,64 42,68 24.767 37.093.934.100
5/11/2024 42,20 42,33 -0,17% 41,68 42,52 42,18 42,28 42,33 18.743 24.207.791.200
4/11/2024 41,27 42,40 +4,02% 41,05 42,45 42,03 42,36 42,42 33.001 44.651.778.500
1/11/2024 42,53 40,76 -3,00% 40,66 42,53 41,16 40,71 40,76 22.479 31.464.260.500
31/10/2024 42,45 42,02 -1,43% 41,69 42,86 42,08 42,02 42,07 14.055 23.602.709.900
30/10/2024 41,95 42,63 +1,14% 41,90 42,86 42,50 42,60 42,70 17.551 33.704.443.600
29/10/2024 42,36 42,15 -0,54% 41,96 42,70 42,31 42,15 42,29 14.714 16.016.010.400
28/10/2024 42,70 42,38 +0,59% 42,32 42,89 42,63 42,36 42,40 18.232 27.919.434.900
25/10/2024 43,38 42,13 -3,15% 42,12 43,59 42,53 42,12 42,15 22.995 29.241.841.700
24/10/2024 42,29 43,50 +2,67% 42,28 43,65 42,94 43,50 43,54 18.039 23.396.940.900
23/10/2024 42,22 42,37 -0,42% 41,91 42,85 42,33 42,37 42,40 22.761 32.964.655.500
22/10/2024 42,25 42,55 +0,07% 41,87 42,56 42,34 42,50 42,55 19.475 19.716.854.500
21/10/2024 42,49 42,52 +0,64% 42,32 42,90 42,55 42,51 42,59 16.095 23.174.299.100
18/10/2024 42,79 42,25 -0,94% 41,72 43,07 42,14 42,22 42,28 19.267 27.254.299.400
17/10/2024 42,58 42,65 -1,16% 42,02 42,80 42,40 42,64 42,67 26.224 32.057.503.700
16/10/2024 42,61 43,15 +1,24% 42,15 43,21 42,87 43,06 43,16 23.395 34.381.164.800
15/10/2024 42,89 42,62 +0,38% 42,15 43,12 42,48 42,55 42,63 16.536 24.122.363.500
14/10/2024 41,57 42,46 +2,12% 40,93 42,86 42,08 42,45 42,48 21.814 26.890.197.800
11/10/2024 40,95 41,58 +1,12% 40,49 41,88 41,45 41,56 41,65 19.437 26.518.705.300
10/10/2024 41,50 41,12 -0,87% 40,86 41,69 41,29 41,10 41,13 22.948 30.913.462.600
9/10/2024 42,50 41,48 -3,22% 41,10 42,60 41,51 41,45 41,49 24.309 31.633.845.900
8/10/2024 41,50 42,86 +3,48% 41,12 43,04 42,24 42,86 42,93 18.271 26.419.965.300
7/10/2024 42,63 41,42 -1,15% 41,37 42,74 41,75 41,42 41,46 19.097 20.687.531.000
4/10/2024 40,52 41,90 +3,46% 40,52 42,14 41,67 41,85 41,90 21.225 29.160.453.500
3/10/2024 41,20 40,50 -3,09% 40,22 41,25 40,61 40,50 40,51 25.502 25.719.960.300
2/10/2024 41,55 41,79 +1,68% 41,45 42,43 41,98 41,77 41,79 16.333 21.152.392.900
1/10/2024 41,09 41,10 +0,24% 40,67 41,70 41,11 41,07 41,22 19.815 26.335.741.800
30/9/2024 41,89 41,00 -1,91% 41,00 41,89 41,24 41,00 41,09 12.738 18.387.326.900
26/9/2024 42,07 41,80 -0,19% 41,34 42,40 41,92 41,76 41,88 27.228 31.442.962.000
25/9/2024 43,00 41,88 -2,79% 41,70 43,78 42,49 41,88 41,89 28.899 48.982.594.600
24/9/2024 43,65 43,08 +0,87% 42,27 44,04 43,17 43,05 43,09 24.150 36.365.395.700
23/9/2024 43,00 42,71 -0,67% 42,27 43,16 42,75 42,64 42,73 18.721 23.210.156.100
20/9/2024 44,26 43,00 -2,96% 42,86 44,45 43,22 42,96 43,00 27.012 72.571.521.200
19/9/2024 45,58 44,31 -1,14% 44,25 45,71 44,83 44,30 44,33 27.716 29.324.735.000
18/9/2024 43,88 44,82 +1,20% 43,80 45,97 45,10 44,70 44,82 39.378 50.743.486.900
17/9/2024 43,66 44,29 +1,14% 43,16 44,39 44,06 44,24 44,30 19.270 20.546.064.100
16/9/2024 44,21 43,79 -0,93% 43,79 44,60 44,08 43,78 43,89 17.011 17.376.177.700
13/9/2024 42,53 44,20 +4,62% 42,23 44,20 43,79 44,11 44,20 30.311 46.039.249.300
12/9/2024 41,90 42,25 -0,26% 41,89 42,71 42,28 42,21 42,25 15.581 19.106.443.600
11/9/2024 42,65 42,36 +0,86% 41,66 42,78 42,23 42,36 42,38 19.133 27.247.046.300
10/9/2024 41,32 42,00 +1,08% 41,07 42,59 42,03 41,99 42,00 23.602 27.551.654.400
9/9/2024 42,46 41,55 -1,12% 41,55 42,50 41,80 41,55 41,67 18.759 20.730.993.000
6/9/2024 42,40 42,02 -1,11% 41,92 42,81 42,19 42,02 42,05 21.016 24.034.672.600
5/9/2024 42,00 42,49 +1,34% 41,79 42,50 42,25 42,43 42,50 21.960 25.086.979.600
4/9/2024 41,02 41,93 +3,02% 40,70 42,59 41,94 41,92 41,95 25.344 28.646.352.300
3/9/2024 41,85 40,70 -1,33% 40,60 42,00 41,10 40,69 40,70 21.236 23.536.522.900
2/9/2024 41,21 41,25 -0,29% 40,60 41,55 41,26 41,23 41,25 18.510 19.971.785.200
30/8/2024 41,11 41,37 -0,91% 40,84 41,43 41,28 41,34 41,38 26.697 76.385.518.200
29/8/2024 42,60 41,75 -1,76% 41,75 42,85 41,98 41,74 41,77 27.228 31.390.793.900
28/8/2024 42,45 42,50 -0,93% 42,20 42,89 42,54 42,46 42,50 22.303 23.096.747.500
27/8/2024 42,26 42,90 +1,47% 42,02 43,07 42,78 42,84 42,90 19.800 26.226.800.900
26/8/2024 42,43 42,28 -0,05% 42,00 42,85 42,35 42,26 42,32 18.080 21.243.443.800
23/8/2024 42,29 42,30 +0,86% 41,54 42,85 42,31 42,29 42,30 35.377 38.741.308.400
22/8/2024 43,31 41,94 -4,03% 41,91 43,96 42,41 41,93 41,94 33.008 65.063.610.700
21/8/2024 43,06 43,70 +1,70% 42,91 43,96 43,59 43,69 43,70 30.251 27.152.513.500
20/8/2024 43,71 42,97 -2,89% 42,81 44,08 43,29 42,95 42,99 34.808 41.764.478.100
19/8/2024 42,70 44,25 +3,87% 42,66 44,25 43,61 44,25 44,26 57.470 65.583.004.400
16/8/2024 39,70 42,60 +8,67% 39,58 42,60 41,34 42,50 42,60 8.976 138.230.635.000
15/8/2024 40,58 39,20 -2,00% 39,04 41,11 40,09 39,20 39,22 1.454 113.661.089.300
14/8/2024 41,25 40,00 -16,84% 39,40 42,98 40,83 39,99 40,00 9.994 339.471.333.700
13/8/2024 49,21 48,10 -2,28% 47,59 50,23 48,53 48,10 48,23 7.726 53.050.086.000
12/8/2024 49,49 49,22 +0,76% 48,98 49,85 49,47 49,17 49,22 4.441 59.189.324.100
9/8/2024 49,19 48,85 +0,78% 48,47 49,55 49,02 48,85 49,00 2.257 28.807.724.000
8/8/2024 48,60 48,47 -0,16% 47,93 49,19 48,59 48,46 48,80 6.289 56.561.773.100
7/8/2024 45,94 48,55 +9,00% 45,50 48,82 47,58 48,55 48,59 4.642 109.030.567.400
6/8/2024 43,92 44,54 +1,37% 43,90 45,01 44,42 44,53 44,55 9.134 36.947.808.000
5/8/2024 44,15 43,94 -2,53% 42,44 44,29 43,69 43,90 43,94 6.181 41.218.682.700
2/8/2024 43,55 45,08 +3,02% 43,55 45,08 44,64 45,06 45,09 3.162 44.996.151.800
1/8/2024 44,15 43,76 -0,16% 43,45 44,76 43,96 43,72 43,78 8.330 32.327.553.900
31/7/2024 42,14 43,83 +4,26% 42,05 44,00 43,38 43,76 43,84 337 44.826.010.400
30/7/2024 42,30 42,04 -1,31% 41,72 42,68 42,05 42,04 42,05 9.543 25.982.092.600
29/7/2024 43,92 42,60 -3,03% 42,54 44,28 42,89 42,58 42,63 846 24.371.000.900
26/7/2024 42,85 43,93 +2,02% 42,42 44,04 43,29 43,90 43,93 3.158 26.062.015.800
25/7/2024 42,78 43,06 -0,55% 42,50 43,64 43,16 43,05 43,08 5.931 42.755.427.800
24/7/2024 43,19 43,30 -0,18% 42,42 43,81 43,02 43,30 43,32 5.713 28.226.366.800
23/7/2024 42,80 43,38 +1,00% 42,30 43,42 42,89 43,36 43,40 2.512 58.582.002.000
22/7/2024 43,52 42,95 -1,06% 42,90 43,80 43,31 43,44 42,95 4.380 32.122.912.000
19/7/2024 43,47 43,41 -0,14% 43,09 43,98 43,56 43,50 43,18 8.079 27.064.699.500
18/7/2024 45,02 43,47 -3,68% 43,00 45,02 43,65 43,45 43,47 7.315 41.502.368.200
17/7/2024 46,00 45,13 -1,59% 45,01 46,23 45,38 45,11 45,15 1.220 21.158.357.800
16/7/2024 46,35 45,86 -1,25% 45,86 47,10 46,22 45,85 45,90 3.027 15.291.380.800
15/7/2024 46,80 46,44 -0,56% 46,07 46,80 46,50 46,54 46,50 7.548 28.782.477.100
12/7/2024 46,75 46,70 +0,21% 46,42 47,27 46,93 46,70 46,73 555 57.918.434.100
11/7/2024 45,80 46,60 +2,98% 45,49 46,62 46,28 46,60 46,61 1.968 40.020.773.800
10/7/2024 44,95 45,25 +1,87% 44,73 46,09 45,37 45,23 45,29 1.307 40.354.531.300
9/7/2024 43,54 44,42 +1,79% 43,35 44,78 44,32 44,42 44,44 8.022 24.556.708.000
8/7/2024 43,77 43,64 -0,23% 43,15 43,91 43,66 43,62 43,65 3.279 16.885.966.000
5/7/2024 43,47 43,74 +0,32% 42,91 43,99 43,66 43,71 43,81 3.036 32.548.281.000
4/7/2024 42,57 43,60 +3,44% 42,57 44,00 43,61 43,55 43,60 8.176 45.554.958.900
3/7/2024 42,13 42,15 +1,08% 42,05 42,97 42,52 42,13 42,19 9.473 27.658.730.000
2/7/2024 41,82 41,70 -0,17% 41,02 41,98 41,63 41,70 41,75 695 31.374.945.200
1/7/2024 41,86 41,77 -0,55% 41,65 43,11 42,30 41,76 41,88 9.066 41.720.073.200
28/6/2024 42,81 42,00 -1,98% 41,24 42,81 41,98 42,00 42,02 9.175 44.633.193.800
27/6/2024 42,02 42,85 +1,06% 41,71 42,88 42,25 42,72 42,86 8.986 48.832.271.500
26/6/2024 41,55 42,40 +0,40% 41,02 42,61 41,97 42,40 42,41 7.573 52.315.212.800
25/6/2024 41,63 42,23 +0,12% 41,12 42,91 42,46 42,20 42,26 2.662 47.508.154.900
24/6/2024 41,98 42,18 +1,15% 41,62 42,80 42,33 42,17 42,19 9.052 36.710.776.400
21/6/2024 39,51 41,70 +5,22% 39,25 41,98 41,39 41,69 41,75 262 61.032.209.300
20/6/2024 40,05 39,63 -0,95% 39,30 40,93 39,91 39,62 39,65 9.057 36.574.813.800
19/6/2024 39,17 40,01 +2,20% 39,00 40,08 39,52 40,00 40,01 4.315 18.348.688.900
18/6/2024 39,40 39,15 -0,63% 38,99 39,90 39,41 39,15 39,20 8.390 26.320.623.900
17/6/2024 40,09 39,40 -2,52% 39,25 40,09 39,66 39,38 39,41 6.003 31.895.444.900
14/6/2024 39,92 40,42 +0,60% 39,77 40,70 40,27 40,37 40,43 3.017 34.626.666.800
13/6/2024 41,10 40,18 -2,05% 40,10 41,10 40,29 40,17 40,22 3.970 38.190.714.000
12/6/2024 41,93 41,02 -1,28% 40,27 42,21 41,01 41,01 41,03 1.259 48.733.868.500
11/6/2024 42,00 41,55 -0,74% 41,51 42,42 41,83 41,55 41,56 248 30.035.245.500
10/6/2024 42,33 41,86 -2,08% 41,86 42,81 42,16 42,25 41,90 5.509 19.115.380.800
7/6/2024 42,98 42,75 -2,17% 42,30 43,44 42,95 43,11 42,76 9.507 23.758.852.800
6/6/2024 42,84 43,70 +1,58% 42,75 44,01 43,71 43,69 42,92 5.373 37.956.266.000
5/6/2024 43,99 43,02 +0,42% 42,88 44,30 43,51 43,00 43,02 6.236 43.270.732.200
4/6/2024 42,38 42,84 +0,45% 41,90 42,84 42,36 42,74 42,84 7.260 39.878.206.200
3/6/2024 42,88 42,65 -0,19% 42,09 43,08 42,66 42,65 42,66 6.135 39.629.897.600
31/5/2024 43,98 42,73 -2,89% 42,35 43,99 42,88 42,71 42,73 5.916 70.926.594.200
29/5/2024 44,05 44,00 -1,26% 43,48 44,30 43,87 43,95 44,01 7.900 54.379.047.300
28/5/2024 45,61 44,56 -0,85% 44,14 45,96 44,96 44,54 44,57 6.498 35.510.511.800
27/5/2024 44,75 44,94 -1,01% 44,61 45,39 44,93 44,94 44,95 3.342 15.917.441.800
24/5/2024 46,27 45,40 -0,66% 44,94 46,27 45,29 45,36 45,41 8.973 28.084.107.700
23/5/2024 45,99 45,70 -0,22% 45,14 46,29 45,62 45,70 45,71 6.121 24.267.962.100
22/5/2024 46,74 45,80 -1,76% 45,64 46,74 46,02 45,80 45,90 4.585 48.723.153.400
21/5/2024 47,92 46,62 -2,71% 46,54 48,17 46,90 46,62 46,64 9.038 39.105.918.400
20/5/2024 47,90 47,92 -0,99% 47,40 48,48 47,99 47,90 47,93 4.536 30.550.945.800
17/5/2024 48,34 48,40 -0,47% 48,08 49,42 48,59 48,40 48,67 1.421 35.361.001.000
16/5/2024 48,65 48,63 +1,57% 47,60 48,93 48,36 48,63 48,64 325 57.663.068.600
15/5/2024 47,00 47,88 +1,87% 46,70 48,66 48,23 47,88 47,92 6.494 64.815.978.400
14/5/2024 46,29 47,00 +1,51% 45,70 47,00 46,38 47,00 47,01 8.134 98.810.196.900
13/5/2024 47,31 46,30 -1,49% 45,76 47,39 46,23 46,30 46,31 7.855 81.023.525.100
10/5/2024 52,40 47,00 -5,15% 46,60 52,44 48,68 46,97 47,00 7.324 107.638.346.400
9/5/2024 49,26 49,55 -1,26% 48,92 50,12 49,41 49,55 49,56 4.203 44.538.660.200
8/5/2024 49,02 50,18 +1,11% 48,90 50,25 49,75 50,04 50,21 8.492 29.557.426.000
7/5/2024 49,01 49,63 +1,53% 48,63 49,80 49,41 49,60 49,63 9.567 41.524.372.400
6/5/2024 49,50 48,88 -2,00% 48,62 49,96 49,26 48,86 48,90 3.228 29.414.123.100
3/5/2024 49,70 49,88 +2,82% 49,56 50,77 50,09 49,77 49,90 3.621 75.382.559.600
2/5/2024 49,78 48,51 -1,06% 48,16 49,94 48,61 48,51 48,60 5.578 97.543.804.000
30/4/2024 50,16 49,03 -3,01% 48,94 50,44 49,22 49,00 49,05 136 35.392.844.600
29/4/2024 50,05 50,55 +0,10% 50,05 50,84 50,45 50,46 50,55 5.412 19.404.616.800
26/4/2024 49,15 50,50 +3,61% 49,15 50,70 50,38 50,49 50,50 9.747 38.407.762.000
25/4/2024 49,30 48,74 -1,58% 48,21 49,30 48,56 48,71 48,75 5.345 45.596.209.800
24/4/2024 49,60 49,52 -1,43% 49,26 50,99 49,89 49,50 49,52 6.196 40.514.523.400
23/4/2024 49,17 50,24 +1,41% 48,75 50,47 49,90 50,20 50,26 2.464 31.204.473.500
22/4/2024 50,56 49,54 -1,45% 49,11 50,57 49,65 49,54 49,60 2.133 51.997.397.300
19/4/2024 50,77 50,27 -1,26% 50,27 51,95 50,87 50,26 50,61 7.085 65.653.619.400
18/4/2024 50,27 50,91 +1,82% 49,91 51,31 50,73 50,89 50,91 9.933 39.947.644.600
17/4/2024 50,31 50,00 -0,14% 49,56 50,97 50,11 50,00 50,08 5.837 45.059.287.800
16/4/2024 50,01 50,07 -1,01% 49,70 51,27 50,34 50,06 50,30 1.021 57.867.980.200
15/4/2024 51,81 50,58 -2,45% 50,58 51,90 50,93 50,57 50,79 3.423 50.359.902.300
12/4/2024 52,92 51,85 -2,68% 51,67 53,44 52,42 51,82 51,86 7.843 74.766.180.400
11/4/2024 53,59 53,28 -0,58% 53,00 53,64 53,19 53,27 53,28 4.912 27.449.527.300
10/4/2024 54,95 53,59 -3,13% 53,35 55,05 53,91 53,55 53,63 1.674 37.032.029.100
9/4/2024 54,30 55,32 +2,63% 54,13 55,65 55,09 55,29 55,32 6.134 33.860.663.800
8/4/2024 53,20 53,90 +1,35% 52,62 54,06 53,57 53,80 53,90 9.563 27.733.789.600
5/4/2024 53,22 53,18 -0,43% 52,67 53,59 53,07 53,14 53,18 7.845 28.943.590.000
4/4/2024 52,21 53,41 +3,01% 52,21 54,50 53,68 53,38 53,45 282 45.770.058.300
3/4/2024 52,66 51,85 -1,13% 51,72 52,75 52,08 51,85 51,96 5.073 31.305.019.000
2/4/2024 51,57 52,44 -0,40% 51,51 52,71 52,10 52,41 52,51 5.612 46.541.241.800
1/4/2024 54,90 52,65 -3,71% 52,62 55,09 53,18 52,62 52,66 3.869 36.248.950.200
28/3/2024 53,82 54,68 +1,41% 53,57 55,20 54,73 54,67 54,98 4.001 44.718.701.300
27/3/2024 53,58 53,92 -0,02% 53,01 54,08 53,42 53,92 54,00 8.658 29.528.928.200
26/3/2024 52,30 53,93 +2,72% 52,21 54,83 54,06 53,90 53,95 1.015 56.834.023.900
25/3/2024 52,50 52,50 -0,66% 52,00 53,02 52,38 52,48 52,51 8.065 33.364.779.000
22/3/2024 53,31 52,85 -1,82% 52,69 53,83 53,00 52,82 52,86 2.184 20.367.645.100
21/3/2024 55,01 53,83 -1,59% 53,77 55,04 54,04 53,80 53,85 8.025 28.915.149.400
20/3/2024 53,08 54,70 +2,72% 52,89 54,70 54,11 54,70 54,72 1.412 31.883.658.500
19/3/2024 52,86 53,25 +1,37% 52,29 53,70 53,11 53,21 53,53 446 44.463.424.700
18/3/2024 53,13 52,53 -0,51% 52,15 53,24 52,46 52,52 52,62 3.217 24.698.193.200
15/3/2024 53,92 52,80 -2,08% 52,73 54,12 53,13 52,80 52,94 8.887 44.481.559.500
14/3/2024 54,23 53,92 -1,06% 53,55 54,65 54,09 53,91 53,94 2.712 54.752.897.400
13/3/2024 53,70 54,50 +1,68% 53,01 54,71 54,29 54,46 54,50 3.573 33.537.763.700
12/3/2024 54,40 53,60 +2,49% 52,32 54,85 53,59 53,55 53,60 4.612 55.880.166.900
11/3/2024 52,88 52,30 -1,60% 52,20 53,19 52,67 52,27 52,30 2.821 46.064.002.600
8/3/2024 53,06 53,15 -0,04% 52,49 54,73 53,59 0,00 0,00 7.180 45.036.976.200
7/3/2024 51,77 53,17 +3,58% 51,08 53,25 52,03 53,15 53,17 5.831 63.891.583.500
6/3/2024 51,00 51,33 +1,00% 50,73 52,12 51,27 51,33 51,34 2.744 106.248.775.400
5/3/2024 51,42 50,82 -0,68% 50,68 51,91 51,04 50,82 50,89 7.313 50.417.498.600
4/3/2024 52,40 51,17 -2,53% 51,01 52,90 51,35 51,16 51,25 3.139 52.123.014.200
1/3/2024 53,01 52,50 -0,94% 52,50 53,62 52,79 52,49 52,55 8.731 31.163.698.700
29/2/2024 53,59 53,00 -1,60% 52,69 53,80 52,98 53,00 53,01 1.107 37.248.226.400
28/2/2024 54,45 53,86 -1,17% 53,37 54,45 53,84 53,86 54,06 9.213 27.230.713.900
27/2/2024 53,00 54,50 +4,63% 52,54 54,50 54,00 54,37 54,50 9.697 40.634.237.500
26/2/2024 53,18 52,09 -2,07% 52,09 53,73 52,75 52,08 52,17 943 27.986.414.100
23/2/2024 53,89 53,19 -0,60% 52,21 53,89 52,81 0,00 0,00 2.890 31.418.377.900
22/2/2024 54,30 53,51 -0,82% 53,37 54,75 53,96 53,42 53,53 3.539 32.990.879.800
21/2/2024 54,04 53,95 -0,17% 53,18 54,34 53,63 53,95 53,97 2.137 32.690.594.400
20/2/2024 52,40 54,04 +2,82% 52,22 54,41 53,93 54,01 54,04 1.714 53.724.435.500
19/2/2024 51,43 52,56 +1,35% 51,43 52,57 52,12 52,52 52,59 4.952 14.835.148.600
16/2/2024 52,33 51,86 -0,52% 51,32 52,56 51,82 51,83 51,86 8.258 31.879.427.600
15/2/2024 52,20 52,13 +0,25% 51,66 52,54 52,01 52,00 52,16 9.299 24.118.967.300
14/2/2024 52,00 52,00 -0,95% 51,36 52,22 51,77 52,00 52,05 1.508 34.669.984.200
9/2/2024 52,65 52,50 -0,28% 52,36 53,38 52,70 0,00 0,00 5.795 14.434.536.500
8/2/2024 53,26 52,65 -1,63% 51,74 53,80 52,46 52,65 52,76 3.763 31.569.270.100
7/2/2024 52,69 53,52 +1,58% 51,90 53,97 53,14 53,52 53,56 6.843 62.146.886.400
6/2/2024 52,86 52,69 -1,95% 52,08 54,21 52,63 52,50 52,70 4.314 86.865.524.200
5/2/2024 53,37 53,74 +0,34% 52,96 54,17 53,63 53,74 53,75 1.816 29.308.789.000
2/2/2024 54,48 53,56 -1,69% 53,32 54,78 53,77 53,55 53,92 102 38.406.320.400
1/2/2024 54,36 54,48 +0,67% 53,57 54,71 54,16 54,42 54,49 6.187 41.611.002.000
31/1/2024 54,59 54,12 -0,68% 54,12 55,82 54,77 54,12 54,15 5.789 77.103.121.900
30/1/2024 55,10 54,49 -1,73% 53,85 55,65 54,40 54,48 54,49 3.393 63.167.709.000
29/1/2024 56,23 55,45 -1,40% 55,04 57,31 55,87 55,36 55,45 9.983 42.552.286.300
26/1/2024 58,90 56,24 -3,63% 56,04 58,90 57,02 56,18 56,24 1.598 62.474.891.300
25/1/2024 58,61 58,36 -0,46% 58,26 59,10 58,68 58,35 58,45 4.232 22.291.588.500
24/1/2024 59,79 58,63 -1,00% 58,39 59,93 59,11 58,58 58,66 7.677 56.928.261.900
23/1/2024 59,17 59,22 +0,87% 58,35 59,66 58,96 59,13 59,22 7.774 40.206.931.400
22/1/2024 60,21 58,71 -2,30% 58,43 60,61 59,19 58,64 58,72 7.685 25.523.237.300
19/1/2024 59,58 60,09 +1,23% 58,24 60,57 59,66 60,08 60,10 306 34.130.914.100
18/1/2024 61,21 59,36 -2,59% 59,36 61,50 60,14 59,33 59,54 8.879 34.976.627.800
17/1/2024 60,07 60,94 +1,09% 60,01 61,19 60,72 60,93 60,95 8.019 26.540.097.600
16/1/2024 60,31 60,28 -1,47% 60,03 60,80 60,41 60,28 60,30 4.693 31.439.428.200
15/1/2024 61,01 61,18 +0,30% 59,70 61,50 60,75 61,16 61,24 1.679 13.235.195.700
12/1/2024 60,67 61,00 -0,02% 60,11 62,26 61,08 60,98 61,08 581 34.667.820.500
11/1/2024 62,64 61,01 -3,16% 61,01 62,89 61,58 61,00 61,04 5.689 36.453.247.000
10/1/2024 62,69 63,00 +1,27% 62,17 63,36 62,73 62,86 63,01 9.471 38.547.829.000
9/1/2024 62,39 62,21 -0,94% 62,00 62,93 62,42 62,21 62,22 5.755 23.885.138.100
8/1/2024 60,30 62,80 +3,80% 59,99 63,34 62,14 62,80 62,83 2.692 34.530.349.100
5/1/2024 59,48 60,50 +1,46% 59,21 61,17 60,43 60,49 60,52 4.635 45.010.848.200
4/1/2024 60,90 59,63 -2,09% 59,22 61,13 59,66 59,63 59,66 5.824 45.666.748.700
3/1/2024 61,22 60,90 -0,59% 60,34 61,62 60,89 60,90 60,95 5.432 34.514.794.400
2/1/2024 63,33 61,26 -3,68% 60,92 63,51 61,75 61,25 61,27 4.305 43.459.768.700
28/12/2023 63,45 63,60 0,00% 63,21 63,90 63,56 63,40 63,61 2.938 21.641.129.900
27/12/2023 63,80 63,60 -0,93% 62,83 63,80 63,22 63,55 63,60 2.515 31.016.021.700
26/12/2023 64,92 64,20 -0,50% 63,65 64,92 64,18 64,15 64,20 5.208 38.227.557.500
22/12/2023 64,45 64,52 -0,02% 63,95 65,18 64,58 64,48 64,54 8.998 28.442.451.600
21/12/2023 63,99 64,53 +2,09% 63,69 64,63 64,32 64,51 64,53 73 36.312.711.900
20/12/2023 64,36 63,21 -1,77% 63,09 64,53 63,90 63,20 63,23 9.704 46.451.569.600
19/12/2023 64,61 64,35 -0,03% 64,29 65,08 64,59 64,30 64,35 381 34.507.441.800
18/12/2023 64,66 64,37 +0,52% 63,54 64,90 64,22 64,12 64,37 2.088 34.689.197.800
15/12/2023 65,52 64,04 -1,94% 64,00 66,10 64,53 64,01 64,20 2.067 43.822.366.000
14/12/2023 63,00 65,31 +3,80% 63,00 65,84 65,03 65,31 65,32 5.031 110.168.018.900
13/12/2023 60,55 62,92 +3,97% 60,35 63,62 62,00 62,90 63,00 4.801 52.111.919.200
12/12/2023 61,14 60,52 -1,00% 59,83 61,38 60,42 60,50 60,53 3.711 22.794.232.900
11/12/2023 60,83 61,13 +0,08% 60,68 61,49 61,04 60,90 61,14 77 21.178.128.000
8/12/2023 61,49 61,08 -0,67% 60,51 62,03 61,05 61,08 61,14 7.955 27.524.926.500
7/12/2023 61,08 61,49 +0,69% 60,75 61,83 61,25 61,30 61,50 7.317 26.089.015.400
6/12/2023 61,10 61,07 +0,44% 60,57 61,68 60,94 61,06 61,08 3.369 22.041.744.900
5/12/2023 60,84 60,80 +0,25% 60,27 61,51 60,78 60,70 60,80 6.224 34.931.524.800
4/12/2023 60,37 60,65 -0,15% 60,15 61,00 60,54 60,65 60,72 3.727 23.175.129.700
1/12/2023 60,36 60,74 +1,17% 59,25 60,74 60,04 60,74 60,77 3.236 69.530.706.100
30/11/2023 59,66 60,04 +1,37% 59,36 60,45 59,92 59,98 60,04 6.249 53.286.533.100
29/11/2023 59,06 59,23 +0,29% 58,95 59,85 59,43 59,22 59,40 2.712 37.290.069.500
28/11/2023 59,10 59,06 +0,10% 58,30 59,47 59,01 59,04 59,07 3.295 36.241.467.900
27/11/2023 60,11 59,00 -1,34% 58,33 60,28 58,92 58,97 59,00 8.035 34.252.955.600
24/11/2023 60,25 59,80 -1,52% 59,48 60,63 59,88 59,71 59,85 5.018 22.228.751.800
23/11/2023 60,20 60,72 +0,86% 59,74 60,99 60,55 60,71 60,74 8.216 22.199.414.200
22/11/2023 60,72 60,20 +0,27% 60,18 61,45 60,73 60,18 60,20 7.937 38.866.886.000
21/11/2023 60,88 60,04 -1,38% 59,17 61,09 59,83 59,92 60,10 5.576 25.075.262.800
20/11/2023 60,87 60,88 +0,13% 60,16 61,27 60,82 60,87 60,92 880 33.439.124.300
17/11/2023 61,40 60,80 -0,16% 60,37 61,48 60,82 60,77 60,80 9.652 51.061.437.700
16/11/2023 59,34 60,90 +3,22% 58,93 61,28 60,58 60,90 60,91 5.074 70.729.034.700
14/11/2023 56,55 59,00 +6,69% 56,55 60,47 59,02 58,98 59,00 7.215 98.174.003.100
13/11/2023 56,60 55,30 -2,43% 55,30 56,60 55,57 55,29 55,30 4.616 30.201.690.800
10/11/2023 55,87 56,68 +2,59% 55,36 57,09 56,52 56,68 56,70 1.728 51.713.520.300
9/11/2023 56,00 55,25 -0,45% 54,95 56,17 55,56 55,25 55,26 29 34.172.790.700
8/11/2023 55,47 55,50 +0,29% 55,05 56,17 55,57 55,42 55,51 9.371 30.255.208.500
7/11/2023 53,87 55,34 +2,46% 53,82 55,43 54,96 55,34 55,35 8.311 46.022.247.600
6/11/2023 55,45 54,01 -1,46% 53,90 55,70 54,19 53,98 54,16 1.022 34.785.452.800
3/11/2023 53,73 54,81 +5,57% 53,50 55,40 54,65 54,79 54,82 5.992 83.135.007.800
1/11/2023 51,33 51,92 +2,06% 50,80 52,27 51,68 51,92 52,14 3.663 50.350.644.800
31/10/2023 50,26 50,87 +1,11% 50,26 51,32 50,89 50,87 50,98 7.630 37.618.723.900
30/10/2023 50,67 50,31 -0,26% 50,02 51,45 50,53 50,31 50,36 1.213 31.085.396.900
27/10/2023 51,91 50,44 -3,45% 50,28 52,36 50,94 50,44 50,45 6.695 23.979.267.100
26/10/2023 51,76 52,24 +1,71% 51,52 52,60 52,11 52,22 52,25 668 40.449.681.900
25/10/2023 52,60 51,36 -2,38% 51,24 52,60 51,69 51,36 51,40 8.177 28.979.044.000
24/10/2023 52,12 52,61 +1,72% 52,02 52,88 52,51 52,61 52,69 3.771 37.874.734.600
23/10/2023 50,61 51,72 +1,41% 50,18 52,53 51,67 51,71 51,79 2.470 64.582.465.900
20/10/2023 50,64 51,00 -0,14% 50,15 51,05 50,69 50,98 51,00 7.047 45.842.151.200
19/10/2023 50,67 51,07 0,00% 50,61 51,86 51,32 51,05 51,07 7.686 41.358.719.200
18/10/2023 52,30 51,07 -3,62% 50,77 52,55 51,45 51,02 51,10 1.412 53.441.638.200
17/10/2023 52,71 52,99 -0,67% 52,38 53,85 52,99 52,92 52,99 4.156 38.489.163.400
16/10/2023 54,19 53,35 -0,82% 53,00 54,32 53,51 53,35 53,37 6.521 19.950.039.900
13/10/2023 55,48 53,79 -3,24% 53,76 55,48 54,28 53,78 53,80 7.666 42.204.087.500
11/10/2023 56,20 55,59 -0,86% 55,14 56,41 55,48 55,55 55,59 8.306 23.757.556.600
10/10/2023 55,00 56,07 +2,50% 54,77 56,37 55,70 56,02 56,09 8.959 27.865.454.400
9/10/2023 54,08 54,70 +0,26% 53,74 55,18 54,53 54,66 54,70 9.120 29.507.914.700
6/10/2023 54,80 54,56 -1,69% 53,42 55,06 54,33 54,56 54,58 6.762 74.832.353.800
5/10/2023 55,55 55,50 -0,07% 54,90 56,12 55,45 55,50 55,51 7.656 29.269.400.100
4/10/2023 55,27 55,54 +0,80% 55,21 56,05 55,58 55,52 55,54 3.375 35.694.122.600
3/10/2023 55,85 55,10 -2,48% 54,98 56,23 55,59 55,10 55,11 9.173 42.174.759.500
2/10/2023 58,24 56,50 -3,52% 56,27 58,26 56,76 56,49 56,53 2.421 38.230.287.400
29/9/2023 57,87 58,56 +2,52% 57,70 58,96 58,33 58,54 58,67 6.849 76.747.087.300
28/9/2023 56,00 57,12 +0,94% 55,65 57,40 56,80 57,12 57,13 9.095 36.000.977.300
27/9/2023 57,84 56,59 -1,31% 55,38 58,15 56,34 56,50 56,61 3.196 53.224.097.900
26/9/2023 57,41 57,34 -0,92% 56,59 57,78 57,28 57,15 57,35 5.204 43.009.296.800
25/9/2023 58,15 57,87 -0,48% 57,87 58,54 58,21 57,87 58,06 3.608 24.293.254.500
22/9/2023 58,59 58,15 -0,62% 57,78 58,91 58,23 58,15 58,17 1.208 32.634.648.500
21/9/2023 58,58 58,51 -2,08% 57,69 59,08 58,46 58,51 58,53 1.558 45.727.675.900
20/9/2023 60,27 59,75 -0,25% 59,75 61,11 60,48 59,75 59,83 9.663 28.321.914.200
19/9/2023 59,60 59,90 -0,10% 59,30 60,33 59,80 59,88 59,91 9.403 47.398.702.100
18/9/2023 60,43 59,96 -0,56% 59,94 61,18 60,28 59,95 60,09 918 26.585.878.900
15/9/2023 61,80 60,30 -2,46% 59,84 61,91 60,41 60,30 60,31 8.064 63.490.586.700
14/9/2023 62,80 61,82 -1,76% 61,21 63,03 61,68 61,71 61,83 9.704 33.706.012.000
13/9/2023 62,56 62,93 +1,22% 61,87 64,05 63,18 62,93 62,94 5.666 28.551.650.500
12/9/2023 61,15 62,17 +1,52% 60,85 62,50 62,07 62,01 62,17 4.655 30.253.116.000
11/9/2023 60,58 61,24 +1,47% 60,01 61,65 60,82 61,23 61,35 7.897 32.834.580.900
8/9/2023 60,63 60,35 -0,40% 60,05 61,09 60,36 60,23 60,35 9.253 37.798.387.900
6/9/2023 62,22 60,59 -2,60% 60,42 62,60 61,15 60,56 60,71 9.788 40.158.864.500
5/9/2023 62,37 62,21 -1,80% 61,91 63,06 62,31 62,20 62,23 5.823 24.167.918.400
4/9/2023 63,49 63,35 -0,60% 63,13 64,30 63,64 63,28 63,43 8.802 12.142.613.800
1/9/2023 63,75 63,73 +0,76% 63,36 64,53 63,82 63,61 63,74 9.495 42.453.430.100
31/8/2023 63,10 63,25 -0,35% 61,90 64,14 63,18 63,19 63,27 9.393 67.036.047.400
30/8/2023 64,00 63,47 -0,27% 63,07 64,10 63,62 63,46 63,55 2.534 19.789.268.700
29/8/2023 63,08 63,64 +1,24% 62,95 64,28 63,54 63,63 63,65 7.624 25.133.663.200
28/8/2023 63,27 62,86 -0,24% 62,12 63,32 62,59 62,84 62,86 4.975 25.667.368.700
25/8/2023 65,53 63,01 -3,85% 62,77 65,68 63,38 62,92 63,03 4.031 32.633.337.800
24/8/2023 66,23 65,53 -1,31% 65,48 66,56 65,81 65,49 65,67 1.112 40.813.055.500
23/8/2023 64,85 66,40 +2,63% 64,27 67,03 66,20 66,40 66,50 8.665 59.887.760.700
22/8/2023 62,88 64,70 +3,52% 62,68 64,78 64,13 64,70 64,72 4.319 41.964.147.100
21/8/2023 62,34 62,50 -0,75% 61,92 62,90 62,29 62,50 62,59 8.056 33.508.173.900
18/8/2023 62,48 62,97 +0,35% 62,08 63,62 62,98 62,96 62,99 4.923 51.409.607.800
17/8/2023 63,93 62,75 -2,09% 62,74 64,68 63,16 62,75 62,84 9.466 44.753.816.700
16/8/2023 64,10 64,09 -1,38% 63,95 66,05 64,72 64,09 64,10 1.630 45.570.311.700
15/8/2023 63,59 64,99 +1,12% 62,87 65,74 64,57 64,96 65,00 5.806 64.806.438.800
14/8/2023 66,97 64,27 -3,51% 63,87 66,97 64,83 64,27 64,28 1.644 40.454.994.300
11/8/2023 66,55 66,61 +0,09% 66,03 67,05 66,45 66,51 66,63 4.810 22.997.157.900
10/8/2023 67,00 66,55 +0,50% 66,35 68,08 67,03 66,55 66,59 6.673 32.460.999.600
9/8/2023 66,21 66,22 -0,23% 65,76 66,74 66,22 66,15 66,25 6.011 31.962.365.500
8/8/2023 66,00 66,37 -0,03% 65,31 66,55 66,16 66,36 66,41 4.049 21.946.765.700
7/8/2023 67,40 66,39 -0,94% 66,11 67,41 66,41 66,39 66,40 9.274 18.240.430.000
4/8/2023 66,71 67,02 +0,45% 66,15 68,03 67,13 66,81 67,02 8.074 25.788.502.800
3/8/2023 68,10 66,72 -1,37% 66,40 68,37 66,99 66,70 66,79 9.126 44.774.447.600
2/8/2023 67,49 67,65 +0,22% 66,58 67,85 67,29 67,47 67,65 6.106 26.165.194.600
1/8/2023 66,70 67,50 +0,42% 66,32 67,71 67,14 67,40 67,50 7.603 23.004.292.400
31/7/2023 67,04 67,22 +0,72% 66,44 67,66 66,99 67,10 67,23 3.930 39.973.437.300
28/7/2023 66,32 66,74 +0,89% 65,81 66,81 66,41 66,74 66,75 5.495 25.266.122.600
27/7/2023 68,00 66,15 -2,79% 65,81 68,93 66,72 66,15 66,16 8.053 43.911.226.400
26/7/2023 68,06 68,05 -0,16% 67,33 68,32 67,86 68,05 68,09 1.751 34.619.121.800
25/7/2023 70,37 68,16 -2,00% 68,07 70,37 68,65 68,13 68,16 8.334 42.270.184.100
24/7/2023 70,10 69,55 -1,11% 69,15 70,69 69,73 69,55 69,60 3.994 37.346.018.900
21/7/2023 69,60 70,33 +0,50% 69,05 70,98 70,38 70,31 70,37 2.338 38.667.246.400
20/7/2023 69,94 69,98 +0,75% 69,42 70,45 69,91 69,96 69,98 5.654 25.886.669.000
19/7/2023 69,24 69,46 +0,32% 67,61 69,81 68,77 69,46 69,47 9.851 33.519.328.000
18/7/2023 69,59 69,24 -0,20% 68,42 69,93 69,26 69,19 69,25 4.540 23.058.743.900
17/7/2023 68,61 69,38 +1,31% 68,04 69,61 68,88 69,38 69,39 8.614 27.806.518.700
14/7/2023 70,29 68,48 -2,34% 68,40 70,29 68,76 68,47 68,50 388 38.839.237.700
13/7/2023 70,78 70,12 -0,11% 69,79 71,41 70,44 70,09 70,14 176 46.697.554.100
12/7/2023 70,29 70,20 +1,05% 69,90 70,75 70,24 70,19 70,20 3.896 57.285.257.700
11/7/2023 69,31 69,47 -0,37% 67,56 69,47 68,83 68,99 69,47 887 37.458.067.800
10/7/2023 69,90 69,73 -0,58% 68,89 70,02 69,43 69,72 69,73 2.326 29.590.010.100
7/7/2023 69,29 70,14 +1,29% 69,19 70,74 70,06 70,00 70,14 1.933 40.558.421.200
6/7/2023 69,08 69,25 -0,90% 68,30 69,76 69,21 69,25 69,29 9.439 45.038.317.500
5/7/2023 68,68 69,88 +1,35% 67,94 70,30 69,63 69,86 69,88 3.631 30.573.311.700
4/7/2023 68,68 68,95 -0,26% 68,68 69,95 69,25 68,94 68,95 4.951 24.902.561.700
3/7/2023 68,74 69,13 +0,92% 67,68 69,35 68,95 69,11 69,13 8.049 25.715.238.200
30/6/2023 68,77 68,50 +0,29% 67,79 69,36 68,67 68,45 68,50 362 81.309.545.600
29/6/2023 67,02 68,30 +2,94% 66,57 68,30 68,00 68,18 68,30 2.076 187.506.306.400
28/6/2023 66,40 66,35 -0,33% 65,96 67,24 66,69 66,33 66,40 6.153 62.433.880.900
27/6/2023 67,00 66,57 -1,38% 65,01 67,24 65,98 66,52 66,58 5.030 81.438.859.700
26/6/2023 67,42 67,50 0,00% 66,78 68,18 67,25 67,45 67,50 2.586 33.611.663.600
23/6/2023 68,00 67,50 -0,52% 67,29 68,52 67,79 67,45 67,50 2.087 41.620.308.100
22/6/2023 66,84 67,85 +0,70% 65,86 68,11 67,32 67,85 67,86 6.106 33.072.436.900
21/6/2023 67,09 67,38 +0,46% 66,25 67,38 66,98 67,38 67,39 8.667 37.037.958.000
20/6/2023 67,50 67,07 -0,81% 66,53 67,62 67,00 67,04 67,07 9.835 37.528.707.600
19/6/2023 65,00 67,62 +3,90% 64,66 67,62 67,14 67,47 67,62 3.820 56.223.830.100
16/6/2023 64,50 65,08 -2,34% 64,31 65,97 65,01 65,00 65,11 358 113.441.491.100
15/6/2023 67,03 66,64 -0,66% 66,48 67,66 67,07 66,62 66,64 4.936 50.773.408.400
14/6/2023 66,18 67,08 +1,91% 65,71 67,19 66,53 66,74 67,08 7.248 60.183.681.500
13/6/2023 67,70 65,82 -2,10% 65,25 67,70 66,09 65,80 65,82 2.638 73.688.688.700
12/6/2023 68,61 67,23 -1,39% 67,10 69,00 67,60 67,23 67,25 5.646 45.565.987.800
9/6/2023 68,25 68,18 +0,93% 67,82 70,02 68,60 68,18 68,24 6.247 73.609.189.500
7/6/2023 67,59 67,55 -0,37% 66,76 68,89 67,71 67,50 67,56 7.568 46.295.416.800
6/6/2023 66,40 67,80 +1,97% 66,21 68,36 67,57 67,73 67,86 9.905 57.989.288.600
5/6/2023 65,72 66,49 +0,51% 65,58 66,80 66,35 66,45 66,51 233 30.918.550.800
2/6/2023 66,08 66,15 +0,95% 65,84 68,53 66,60 66,15 66,19 2.354 49.516.575.200
1/6/2023 62,76 65,53 +5,63% 62,50 66,30 64,31 65,50 65,53 7.183 56.883.561.500
31/5/2023 63,41 62,04 -1,85% 62,04 63,41 62,43 62,04 62,30 890 127.913.551.400
30/5/2023 65,00 63,21 -1,59% 62,81 65,33 63,52 63,21 63,39 3.235 54.427.527.000
29/5/2023 64,24 64,23 -0,02% 63,68 64,45 64,07 64,21 64,35 973 16.362.110.600
26/5/2023 64,91 64,24 +0,47% 63,32 65,25 64,47 64,19 64,29 5.669 37.578.189.200
25/5/2023 64,31 63,94 +2,01% 63,23 66,32 64,02 63,92 63,96 6.663 76.281.107.100
24/5/2023 62,59 62,68 -0,51% 61,95 63,59 62,48 62,66 62,77 6.486 59.191.313.500
23/5/2023 62,96 63,00 -0,49% 62,22 64,20 63,38 62,95 63,09 7.745 49.843.579.800
22/5/2023 63,13 63,31 0,00% 63,13 64,77 63,70 63,31 63,34 4.638 60.299.541.200
19/5/2023 63,30 63,31 +0,59% 62,43 63,66 63,09 63,31 63,43 8.009 72.652.985.400
18/5/2023 62,20 62,94 +1,11% 61,61 63,12 62,44 62,86 62,95 7.703 47.092.417.000
17/5/2023 61,89 62,25 +1,83% 61,52 62,46 62,12 62,23 62,27 1.535 40.132.686.200
16/5/2023 60,62 61,13 -0,21% 59,92 62,64 61,73 61,08 61,14 2.362 64.672.550.600
15/5/2023 61,62 61,26 -0,44% 60,90 62,24 61,32 61,21 61,26 9.958 37.148.174.000
12/5/2023 61,84 61,53 -0,50% 61,08 62,49 61,84 61,52 61,53 5.784 41.091.736.900
11/5/2023 59,70 61,84 +2,98% 59,70 62,38 61,63 61,83 61,87 435 79.498.913.500
10/5/2023 59,01 60,05 +1,90% 58,94 60,36 59,88 60,05 60,11 4.219 62.168.831.500
9/5/2023 57,75 58,93 +1,29% 57,72 59,87 58,99 58,93 59,03 8.955 24.572.342.800
8/5/2023 58,61 58,18 -0,29% 57,96 59,39 58,37 58,18 58,20 1.160 22.136.293.500
5/5/2023 57,69 58,35 +1,30% 57,44 59,25 58,29 58,34 58,37 4.173 32.134.513.000
4/5/2023 57,70 57,60 +1,68% 56,70 58,40 57,44 57,60 57,61 4.566 27.547.579.300
3/5/2023 56,02 56,65 +1,11% 55,51 57,09 56,62 56,65 56,73 8.665 19.292.684.600
2/5/2023 57,43 56,03 -3,41% 55,54 57,77 56,33 56,02 56,03 7.403 33.601.265.700
28/4/2023 57,73 58,01 +0,64% 57,16 58,50 58,01 57,98 58,02 748 35.221.814.400
27/4/2023 56,60 57,64 +1,84% 56,57 57,69 57,32 57,61 57,64 5.410 25.369.054.700
26/4/2023 56,20 56,60 +0,71% 55,48 57,05 56,46 56,60 56,61 9.005 23.294.974.900
25/4/2023 56,08 56,20 -0,53% 55,64 56,49 56,09 56,19 56,24 8.904 25.128.916.000
24/4/2023 56,60 56,50 -0,04% 56,00 57,31 56,64 56,50 56,52 9.047 28.047.353.600
20/4/2023 55,13 56,52 +3,04% 54,79 56,62 56,23 56,35 56,52 8.590 49.182.768.400
19/4/2023 56,14 54,85 -3,55% 54,29 56,14 55,12 54,85 54,95 4.604 53.582.948.600
18/4/2023 58,16 56,87 -1,74% 56,38 58,34 57,00 56,86 56,87 795 28.653.180.900
17/4/2023 57,57 57,88 +0,78% 57,17 58,37 57,80 57,86 57,89 7.648 31.714.456.200
14/4/2023 57,40 57,43 -0,90% 56,80 58,37 57,63 57,42 57,54 3.296 31.969.462.400
13/4/2023 58,28 57,95 +0,78% 56,88 58,80 58,18 57,93 57,96 5.221 50.302.669.700
12/4/2023 57,07 57,50 +1,23% 56,93 60,18 58,41 57,50 57,53 8.676 108.318.146.700
11/4/2023 53,31 56,80 +9,17% 53,31 57,10 55,79 56,80 56,82 8.957 92.110.761.800
10/4/2023 52,20 52,03 -0,40% 51,72 52,99 52,18 52,03 52,06 6.300 20.235.126.000
6/4/2023 52,50 52,24 -1,08% 51,89 53,32 52,33 52,24 52,26 9.615 29.137.087.000
5/4/2023 53,00 52,81 -0,71% 52,22 53,53 52,89 52,75 52,81 5.227 30.021.788.600
4/4/2023 52,47 53,19 +2,09% 52,30 54,15 53,36 53,17 53,19 8.726 35.564.605.200
3/4/2023 53,21 52,10 -2,43% 51,70 53,30 52,11 52,09 52,10 1.562 49.778.908.600
31/3/2023 54,95 53,40 -2,94% 53,01 55,42 53,82 53,38 53,42 171 57.230.682.000
30/3/2023 54,30 55,02 +3,58% 54,27 57,19 55,45 55,02 55,03 9.407 86.418.016.800
29/3/2023 53,18 53,12 -0,62% 52,00 53,74 52,76 53,10 53,12 3.565 25.928.320.600
28/3/2023 51,77 53,45 +3,05% 51,36 53,57 52,99 53,45 53,46 1.971 34.471.937.800
27/3/2023 51,84 51,87 +1,13% 50,86 52,53 51,59 51,85 51,87 3.505 30.735.350.700
24/3/2023 50,51 51,29 +2,46% 49,98 51,60 50,82 51,28 51,29 9.875 35.033.266.200
23/3/2023 52,07 50,06 -3,73% 49,21 52,35 50,45 50,04 50,06 7.074 43.360.382.200
22/3/2023 51,76 52,00 -0,13% 51,39 53,42 52,31 51,95 52,00 842 32.627.834.400
21/3/2023 53,17 52,07 -1,87% 51,84 53,76 52,52 52,05 52,07 4.836 26.456.470.600
20/3/2023 53,71 53,06 -1,27% 52,40 54,24 52,94 52,99 53,06 5.437 29.291.435.800
17/3/2023 55,06 53,74 -3,67% 52,89 55,30 53,82 53,74 53,81 9.820 75.355.857.500
16/3/2023 52,93 55,79 +5,46% 52,88 56,17 55,17 55,79 55,85 3.639 64.460.770.600
15/3/2023 48,97 52,90 +0,74% 47,60 53,58 51,30 52,90 52,91 9.382 113.907.670.300
14/3/2023 54,65 52,51 -4,07% 52,44 55,06 53,20 52,51 52,52 299 41.999.523.300
13/3/2023 54,52 54,74 -0,31% 53,41 55,03 54,52 54,71 54,75 4.586 29.597.924.200
10/3/2023 55,40 54,91 -1,88% 54,46 55,74 54,96 54,91 54,93 1.131 34.454.379.600
9/3/2023 56,01 55,96 -0,07% 55,73 57,36 56,60 55,93 55,96 7.453 61.782.311.300
8/3/2023 53,41 56,00 +4,85% 53,41 56,52 55,64 55,99 56,00 3.641 51.416.034.800
7/3/2023 53,00 53,41 +0,13% 52,76 54,25 53,49 53,40 53,41 1.167 29.553.207.600
6/3/2023 53,33 53,34 +0,74% 52,31 54,15 53,50 53,34 53,36 5.757 58.101.377.400
3/3/2023 53,28 52,95 -0,36% 52,60 53,82 53,13 52,95 52,97 9.226 27.377.118.200
2/3/2023 53,16 53,14 -0,34% 52,68 54,53 53,37 53,12 53,14 5.575 50.361.272.800
1/3/2023 55,40 53,32 -3,91% 52,60 55,41 53,40 53,31 53,33 5.100 47.614.640.600
28/2/2023 54,70 55,49 +1,22% 54,55 56,23 55,69 55,46 55,49 7.802 38.360.414.500
27/2/2023 55,20 54,82 -0,33% 54,37 55,58 55,08 54,81 54,92 4.863 16.474.484.700
24/2/2023 55,28 55,00 -0,60% 54,35 55,48 54,82 55,00 55,01 9.746 23.539.674.700
23/2/2023 55,31 55,33 -0,38% 54,89 56,72 55,50 55,33 55,34 933 23.634.093.900
22/2/2023 56,15 55,54 -3,73% 54,67 56,39 55,45 55,54 55,63 2.495 25.793.946.600
17/2/2023 57,57 57,69 -0,69% 56,54 57,87 57,33 57,63 57,69 1.268 24.187.458.900
16/2/2023 56,49 58,09 +2,60% 55,34 58,45 57,29 58,02 58,09 7.710 44.384.151.400
15/2/2023 55,55 56,62 +2,09% 54,72 57,76 56,59 56,59 56,62 3.508 42.641.715.800
14/2/2023 57,06 55,46 -2,01% 55,13 57,14 55,69 55,46 55,50 6.425 31.797.132.600
13/2/2023 56,99 56,60 -0,37% 56,34 57,97 56,95 56,59 56,60 6.507 19.545.225.500
10/2/2023 56,72 56,81 +0,25% 56,08 57,31 56,68 56,81 56,82 2.857 43.458.890.400
9/2/2023 58,60 56,67 -3,21% 56,52 58,75 57,08 56,66 56,67 3.764 29.378.974.100
8/2/2023 57,78 58,55 +2,20% 57,21 58,68 58,09 58,55 58,56 7.518 42.065.662.600
7/2/2023 57,81 57,29 -0,90% 57,14 58,21 57,53 57,28 57,29 3.202 44.270.206.700
6/2/2023 58,27 57,81 -0,21% 56,96 58,68 57,49 57,80 57,81 363 33.509.295.200
3/2/2023 59,62 57,93 -3,69% 57,56 59,85 58,40 57,93 57,98 9.961 37.989.836.900
2/2/2023 58,10 60,15 +2,77% 58,10 60,89 60,04 60,13 60,15 8.354 51.597.985.300
1/2/2023 59,08 58,53 -1,15% 57,92 60,27 58,73 58,46 58,53 3.904 40.071.893.200
31/1/2023 58,50 59,21 +1,21% 58,29 59,85 59,21 59,13 59,21 2.367 42.775.781.700
30/1/2023 59,03 58,50 -0,58% 58,25 59,55 58,67 58,48 58,50 1.494 23.390.307.500
27/1/2023 59,28 58,84 -0,76% 58,56 59,40 58,87 58,84 58,85 1.342 25.540.117.200
26/1/2023 59,45 59,29 +0,17% 58,29 59,87 59,09 59,29 59,30 3.185 24.597.090.600
25/1/2023 58,43 59,19 +1,65% 57,00 59,64 58,68 59,16 59,19 8.951 35.525.415.200
24/1/2023 56,53 58,23 +3,37% 56,53 58,34 57,87 58,23 58,24 4.274 37.481.371.800
23/1/2023 55,10 56,33 +2,05% 55,03 57,29 56,50 56,33 56,39 7.909 39.183.996.300
20/1/2023 56,46 55,20 -3,00% 55,10 56,80 55,56 55,20 55,29 4.943 38.697.889.300
19/1/2023 57,21 56,91 -1,79% 56,06 58,07 57,14 56,89 56,91 3.381 50.737.722.500
18/1/2023 56,60 57,95 +4,25% 56,20 58,39 57,86 57,95 58,00 5.753 79.028.804.500
17/1/2023 54,00 55,59 +3,42% 53,58 55,86 55,18 55,58 55,59 6.187 56.905.406.700
16/1/2023 53,32 53,75 +0,07% 53,12 54,26 53,62 53,75 53,76 327 22.535.381.200
13/1/2023 53,62 53,71 -1,50% 52,77 53,85 53,31 53,70 53,72 2.144 40.498.577.800
12/1/2023 55,54 54,53 -0,89% 53,48 55,56 54,47 54,52 54,53 6.813 27.432.769.700
11/1/2023 53,38 55,02 +2,69% 53,07 55,73 54,31 55,02 55,03 1.239 35.929.473.000
10/1/2023 51,47 53,58 +3,22% 51,28 54,10 52,94 53,55 53,58 600 37.305.650.700
9/1/2023 51,94 51,91 -0,12% 50,93 52,83 52,03 51,90 51,91 906 24.060.163.900
6/1/2023 50,99 51,97 +1,90% 50,77 52,85 51,96 51,97 52,01 1.688 21.987.073.800
5/1/2023 50,87 51,00 +0,83% 50,55 51,94 51,11 50,96 51,00 7.346 40.208.347.500
4/1/2023 50,46 50,58 +1,18% 49,86 51,16 50,56 50,58 50,59 7.298 22.978.301.200
3/1/2023 51,24 49,99 -2,46% 49,63 51,34 50,54 49,99 50,00 704 37.091.369.200
2/1/2023 52,00 51,25 -3,67% 50,53 52,00 51,04 51,25 51,30 5.948 24.894.272.000
29/12/2022 54,48 53,20 -2,01% 52,80 55,96 53,66 53,20 53,21 4.448 46.999.667.800
28/12/2022 52,72 54,29 +3,63% 52,56 54,86 54,14 54,29 54,31 4.875 31.842.154.700
27/12/2022 54,71 52,39 -3,73% 51,92 54,71 52,55 52,37 52,43 4.193 42.851.921.700
26/12/2022 55,62 54,42 -2,73% 53,60 55,65 54,32 54,40 54,42 2.173 14.551.865.200
23/12/2022 53,70 55,95 +5,47% 53,36 56,75 55,86 55,93 55,95 3.431 60.658.494.600
22/12/2022 53,00 53,05 -0,19% 52,02 53,66 52,78 53,00 53,05 7.775 32.256.207.300
21/12/2022 54,39 53,15 -1,57% 52,75 54,52 53,36 53,14 53,15 1.021 39.819.572.900
20/12/2022 51,40 54,00 +4,43% 51,03 55,00 54,03 53,97 54,00 2.400 77.685.174.900
19/12/2022 49,57 51,71 +4,04% 49,19 51,99 51,35 51,71 51,72 705 45.772.646.000
16/12/2022 50,40 49,70 -1,23% 49,12 50,57 49,63 49,68 49,70 9.103 40.864.390.100
15/12/2022 49,68 50,32 +0,20% 49,25 51,64 50,77 50,31 50,32 9.498 48.260.263.100
14/12/2022 49,05 50,22 +1,54% 48,35 50,76 49,67 50,21 50,23 8.974 86.670.987.400
13/12/2022 51,75 49,46 -4,00% 49,18 52,99 50,62 49,45 49,71 2.865 64.210.662.200
12/12/2022 52,52 51,52 -2,44% 50,85 53,40 51,60 51,52 51,54 7.507 65.489.926.300
9/12/2022 53,95 52,81 -1,60% 52,75 54,41 53,56 52,81 52,83 6.914 40.415.345.000
8/12/2022 55,45 53,67 -3,83% 52,13 55,47 53,54 53,66 53,67 7.117 91.111.168.400
7/12/2022 56,10 55,81 -0,50% 55,50 57,10 56,36 55,81 55,83 8.815 52.378.173.600
6/12/2022 57,00 56,09 -0,43% 55,12 57,00 55,79 56,09 56,10 5.239 51.100.987.700
5/12/2022 57,75 56,33 -4,31% 55,95 58,84 56,83 56,31 56,33 6.002 76.228.489.900
2/12/2022 58,60 58,87 +1,43% 57,05 60,32 58,85 58,87 58,88 4.947 54.041.896.200
1/12/2022 58,68 58,04 -3,43% 57,84 59,67 58,72 58,02 58,04 9.695 60.002.632.100
30/11/2022 60,24 60,10 -0,53% 57,07 60,60 59,17 60,08 60,10 6.798 81.397.703.900
29/11/2022 58,96 60,42 +3,19% 58,23 61,51 60,28 60,28 60,42 7.500 38.937.891.300
28/11/2022 58,99 58,55 +0,15% 58,38 59,62 58,86 58,52 58,61 9.320 27.876.486.800
25/11/2022 61,34 58,46 -4,79% 58,18 61,55 59,18 58,46 58,48 1.447 38.736.926.700
24/11/2022 60,52 61,40 +3,38% 60,08 62,70 61,23 61,40 61,41 8.822 43.119.482.200
23/11/2022 59,83 59,39 -2,03% 58,09 60,00 59,02 59,38 59,39 8.675 56.906.961.600
22/11/2022 61,90 60,62 -1,62% 59,77 62,49 60,72 60,57 60,62 8.777 39.498.827.900
21/11/2022 61,13 61,62 +2,32% 60,04 62,69 61,65 61,62 61,75 2.658 49.002.249.100
18/11/2022 61,50 60,22 -0,26% 59,40 62,62 60,61 60,10 60,22 9.531 53.331.748.800
17/11/2022 59,46 60,38 -0,35% 57,37 60,83 58,43 60,38 60,40 9.756 110.830.077.800
16/11/2022 64,00 60,59 -7,34% 60,07 64,36 61,44 60,58 60,59 4.723 124.844.796.800
14/11/2022 65,79 65,39 +1,66% 63,92 66,54 65,37 65,37 65,39 9.276 49.513.787.700
11/11/2022 63,34 64,32 -0,95% 62,97 65,70 64,59 64,32 64,33 9.012 55.807.986.300
10/11/2022 67,93 64,94 -7,55% 64,12 68,13 65,67 64,94 64,95 5.605 107.665.373.800
9/11/2022 71,00 70,24 -1,53% 69,75 72,16 70,72 70,09 70,24 7.745 39.568.703.700
8/11/2022 70,60 71,33 +0,07% 68,53 72,36 71,11 71,33 71,38 5.280 54.352.458.400
7/11/2022 73,50 71,28 -3,10% 70,49 73,86 71,62 71,27 71,28 403 74.399.144.100
4/11/2022 73,30 73,56 +1,63% 72,67 74,21 73,63 73,53 73,56 2.122 89.668.914.300
3/11/2022 69,50 72,38 +2,55% 69,00 72,80 71,79 72,30 72,38 3.357 54.652.716.900
1/11/2022 70,15 70,58 +0,06% 69,16 71,97 70,77 70,55 70,58 5.506 75.041.577.300
31/10/2022 66,32 70,54 +5,27% 66,21 70,77 69,24 70,53 70,55 8.737 98.531.934.200
28/10/2022 66,47 67,01 +0,72% 66,03 67,33 66,73 67,01 67,02 8.265 38.549.338.100
27/10/2022 64,00 66,53 +4,97% 63,86 67,87 66,00 66,53 66,54 3.058 52.103.209.400
26/10/2022 65,40 63,38 -3,66% 62,97 66,50 63,86 63,38 63,40 4.433 61.026.220.500
25/10/2022 67,60 65,79 -2,89% 65,50 67,73 66,40 65,78 65,83 4.598 36.685.055.200
24/10/2022 67,32 67,75 -0,59% 67,23 68,79 67,91 67,75 67,76 293 29.330.032.800
21/10/2022 67,48 68,15 +0,96% 66,56 68,75 67,72 68,13 68,23 316 45.450.716.100
20/10/2022 69,68 67,50 -2,43% 67,29 69,75 67,76 67,50 67,52 5.790 41.980.521.000
19/10/2022 67,39 69,18 +2,37% 66,90 69,63 68,70 69,18 69,22 3.677 63.968.255.300
18/10/2022 67,00 67,58 +1,93% 66,12 68,15 67,35 67,53 67,58 3.533 55.764.484.200
17/10/2022 65,43 66,30 +2,63% 65,41 66,92 66,34 66,27 66,30 4.943 29.197.149.200
14/10/2022 66,00 64,60 -2,00% 64,00 66,32 65,05 64,60 64,65 8.351 25.980.458.800
13/10/2022 64,85 65,92 +0,20% 64,24 66,80 65,76 65,92 65,93 210 40.480.794.700
11/10/2022 65,28 65,79 +0,69% 64,97 66,63 65,91 65,79 65,80 7.805 41.072.869.200
10/10/2022 65,20 65,34 +1,08% 64,73 65,85 65,30 65,33 65,35 1.306 24.665.503.700
7/10/2022 66,60 64,64 -3,04% 64,16 66,68 65,07 64,64 64,74 220 27.250.908.100
6/10/2022 66,46 66,67 +1,00% 65,93 67,75 66,98 66,65 66,72 5.431 39.637.645.100
5/10/2022 66,04 66,01 +0,55% 65,15 66,17 65,76 65,92 66,01 755 24.206.403.300
4/10/2022 66,78 65,65 +1,61% 65,13 67,55 66,15 65,65 65,67 7.760 66.374.462.000
3/10/2022 64,14 64,61 +5,76% 63,43 66,80 64,46 64,54 64,62 244 58.342.773.100
30/9/2022 58,71 61,09 +2,79% 58,34 62,63 61,01 61,09 61,11 9.065 52.055.271.200
29/9/2022 59,07 59,43 -1,91% 58,81 59,75 59,24 59,43 59,44 417 42.015.123.700
28/9/2022 61,49 60,59 -1,00% 59,77 61,49 60,39 60,59 60,60 1.576 49.802.851.100
27/9/2022 62,64 61,20 -1,21% 60,75 63,46 61,74 61,20 61,24 6.873 35.667.261.700
26/9/2022 63,82 61,95 -4,10% 61,76 64,30 62,48 61,93 61,95 3.267 35.708.296.500
23/9/2022 64,13 64,60 -0,77% 63,60 64,62 64,13 64,60 64,62 523 34.317.252.700
22/9/2022 64,46 65,10 +2,97% 63,12 65,40 64,28 65,10 65,12 5.919 33.107.142.700
21/9/2022 63,72 63,22 -1,54% 62,73 64,48 63,57 63,22 63,30 3.625 32.575.675.000
20/9/2022 63,39 64,21 +1,49% 62,83 64,28 63,78 64,20 64,21 7.028 42.156.545.100
19/9/2022 61,60 63,27 +2,28% 61,10 63,86 62,91 63,27 63,28 5.048 36.595.913.400
16/9/2022 61,78 61,86 -0,72% 61,31 62,21 61,77 61,86 61,90 4.873 51.656.835.100
15/9/2022 63,60 62,31 -2,46% 61,90 63,60 62,44 62,31 62,40 497 31.185.773.600
14/9/2022 63,41 63,88 +0,68% 62,68 63,99 63,59 63,84 63,88 4.068 26.013.056.100
13/9/2022 63,29 63,45 -2,38% 62,86 64,41 63,65 63,43 63,46 3.927 33.198.666.100
12/9/2022 63,99 65,00 +2,73% 63,73 65,98 65,07 64,93 65,00 6.827 59.582.775.600
9/9/2022 62,34 63,27 +1,92% 62,17 63,90 63,29 63,27 63,28 1.887 29.526.549.400
8/9/2022 61,89 62,08 +0,53% 60,93 62,38 61,61 62,04 62,08 3.395 37.898.823.700
6/9/2022 62,47 61,75 -2,76% 61,02 62,55 61,70 61,75 61,78 6.283 37.289.317.500
5/9/2022 63,76 63,50 +1,08% 62,56 64,22 63,31 63,43 63,50 9.015 27.326.520.200
2/9/2022 62,62 62,82 +0,35% 62,24 63,68 62,97 62,82 62,89 7.039 58.950.167.000
1/9/2022 60,63 62,60 +2,93% 60,63 62,60 61,85 62,59 62,60 5.276 51.920.270.200
31/8/2022 61,99 60,82 -2,27% 60,79 62,11 61,22 60,82 60,83 6.286 68.150.669.800
30/8/2022 63,30 62,23 +1,43% 61,97 64,08 62,81 62,23 62,26 4.004 43.638.943.800
29/8/2022 60,43 61,35 -0,32% 60,25 62,11 61,43 61,35 61,40 6.614 30.600.616.200
26/8/2022 63,40 61,55 -3,30% 61,38 63,53 61,92 61,55 61,58 4.255 42.234.046.300
25/8/2022 64,45 63,65 -0,33% 63,19 64,68 63,68 63,64 63,65 130 28.120.099.600
24/8/2022 63,45 63,86 +0,93% 63,28 64,44 63,96 63,86 63,89 7.393 24.972.331.600
23/8/2022 62,40 63,27 +2,08% 62,02 63,88 63,09 63,26 63,27 9.697 30.411.664.400
22/8/2022 62,50 61,98 -1,23% 61,42 62,50 61,89 61,98 62,00 5.136 16.459.837.000
19/8/2022 63,58 62,75 -1,95% 62,34 63,74 62,93 62,67 62,75 8.268 51.306.688.800
18/8/2022 63,77 64,00 +0,47% 63,13 64,21 63,90 64,00 64,02 7.223 24.861.418.900
17/8/2022 62,79 63,70 +1,11% 62,55 64,33 63,79 63,70 63,76 7.708 42.854.213.500
16/8/2022 63,92 63,00 -1,90% 62,44 64,30 63,05 63,00 63,01 1.712 29.213.829.700
15/8/2022 62,68 64,22 +1,15% 62,40 64,30 63,63 64,12 64,22 1.333 32.231.722.800
12/8/2022 61,80 63,49 +0,92% 59,93 63,95 61,77 63,29 63,50 4.537 104.164.707.000
11/8/2022 64,60 62,91 -1,47% 62,36 64,70 63,07 62,91 62,97 2.852 36.314.025.400
10/8/2022 63,00 63,85 +3,32% 62,94 64,67 63,84 63,80 63,86 5.086 43.220.928.500
9/8/2022 63,76 61,80 -2,52% 61,29 64,38 62,49 61,79 61,80 7.412 61.602.292.900
8/8/2022 62,27 63,40 +2,01% 62,11 63,72 63,21 63,35 63,42 1.301 50.093.513.300
5/8/2022 62,35 62,15 +0,02% 61,33 63,38 62,58 62,15 62,20 9.321 42.728.388.700
4/8/2022 59,80 62,14 +4,93% 59,61 62,50 61,89 62,10 62,14 8.364 63.880.515.900
3/8/2022 57,56 59,22 +3,12% 56,95 59,53 58,33 59,21 59,22 3.870 28.606.374.600
2/8/2022 56,96 57,43 +0,47% 56,90 57,71 57,31 57,18 57,43 4.153 27.785.270.800
1/8/2022 57,40 57,16 -0,78% 56,80 57,88 57,30 57,15 57,20 8.047 38.611.625.600
29/7/2022 57,60 57,61 +0,12% 56,81 58,46 57,38 57,58 57,62 1.063 33.792.528.800
28/7/2022 57,10 57,54 +0,07% 57,02 58,21 57,63 57,53 57,54 9.732 20.897.916.900
27/7/2022 55,40 57,50 +4,64% 55,31 57,70 56,77 57,43 57,50 8.455 38.761.421.100
26/7/2022 56,51 54,95 -2,31% 54,61 56,55 55,05 54,95 54,96 3.933 16.729.135.500
25/7/2022 56,10 56,25 +1,50% 55,80 57,30 56,47 56,25 56,26 5.248 29.327.358.100
22/7/2022 54,92 55,42 +1,11% 54,36 56,11 55,40 55,33 55,42 8.332 32.743.249.500
21/7/2022 53,90 54,81 +1,58% 52,50 54,85 53,92 54,71 54,83 1.796 31.050.205.200
20/7/2022 54,24 53,96 -0,79% 53,80 55,00 54,22 53,93 54,00 8.200 24.428.963.100
19/7/2022 54,06 54,39 +0,17% 53,88 55,00 54,34 54,38 54,39 6.270 27.447.900.600
18/7/2022 54,73 54,30 -0,18% 54,09 56,22 55,14 54,25 54,30 6.945 24.154.981.500
15/7/2022 54,50 54,40 -0,18% 53,62 55,00 54,39 54,40 54,41 2.526 15.962.842.600
14/7/2022 54,49 54,50 -1,20% 54,13 55,28 54,65 54,48 54,53 4.001 31.670.990.800
13/7/2022 53,60 55,16 +2,26% 53,34 55,35 54,84 55,15 55,19 1.454 29.100.191.500
12/7/2022 54,34 53,94 -0,19% 53,26 54,49 53,87 53,92 53,94 6.196 19.237.962.100
11/7/2022 55,33 54,04 -3,24% 54,04 55,45 54,44 54,04 54,18 7.790 23.815.355.100
8/7/2022 56,10 55,85 -0,27% 55,75 57,05 56,41 55,85 55,89 3.588 42.842.077.000
7/7/2022 53,73 56,00 +4,99% 53,73 56,00 55,34 55,90 56,00 4.543 58.795.622.200
6/7/2022 51,65 53,34 +2,54% 51,02 54,22 52,96 53,25 53,34 3.267 48.543.294.100
5/7/2022 52,28 52,02 -1,33% 50,91 52,40 51,74 51,98 52,02 4.045 43.406.255.800
4/7/2022 53,08 52,72 -0,73% 52,66 53,60 53,18 52,72 52,75 8.852 20.149.276.600
1/7/2022 52,15 53,11 +1,34% 52,15 53,34 52,97 52,90 53,11 2.270 161.597.385.900
30/6/2022 51,35 52,41 +0,92% 51,29 52,86 52,26 52,37 52,41 3.355 80.165.442.400
29/6/2022 51,97 51,93 +0,46% 51,16 52,80 51,88 51,78 51,95 4.604 97.835.012.900
28/6/2022 51,96 51,69 +0,02% 50,79 53,04 51,90 51,69 51,71 2.202 37.100.878.300
27/6/2022 50,57 51,68 +2,72% 50,17 52,48 51,48 51,65 51,68 7.691 62.818.665.900
24/6/2022 51,50 50,31 -1,22% 48,72 51,63 49,91 50,31 50,34 2.318 44.557.032.800
23/6/2022 50,80 50,93 +0,93% 50,67 53,03 51,66 50,92 50,93 9.741 67.684.888.900
22/6/2022 49,28 50,46 +1,53% 49,15 50,78 50,22 50,46 50,47 7.269 34.190.037.900
21/6/2022 50,00 49,70 -0,42% 49,15 50,85 49,56 49,70 49,71 5.019 53.185.535.400
20/6/2022 50,81 49,91 -0,97% 49,39 51,06 49,97 49,91 49,95 9.048 11.872.851.600
17/6/2022 50,86 50,40 -2,23% 49,62 50,94 50,26 50,37 50,44 8.191 30.876.652.200
15/6/2022 49,81 51,55 +4,80% 49,66 52,46 51,14 51,55 51,61 8.680 42.104.996.800
14/6/2022 49,21 49,19 +0,63% 48,84 50,38 49,65 49,19 49,25 4.682 30.980.794.700
13/6/2022 50,82 48,88 -5,58% 48,52 50,85 49,41 48,88 49,00 300 38.219.616.600
10/6/2022 52,62 51,77 -2,15% 51,49 52,62 51,76 51,77 51,79 9.747 23.399.361.300
9/6/2022 52,01 52,91 +1,65% 51,81 53,70 53,03 52,90 52,91 6.381 18.377.194.200
8/6/2022 53,16 52,05 -2,78% 51,86 53,58 52,27 52,05 52,10 1.543 34.361.143.900
7/6/2022 52,98 53,54 +0,43% 52,25 54,08 53,35 53,53 53,54 3.311 35.230.192.100
6/6/2022 54,70 53,31 -2,49% 53,31 54,93 53,73 53,31 53,38 2.973 20.766.598.900
3/6/2022 56,66 54,67 -2,88% 54,36 57,63 55,41 54,65 54,70 2.768 33.340.557.100
2/6/2022 58,24 56,29 -1,92% 55,97 58,51 56,92 56,28 56,29 1.091 58.855.977.900
1/6/2022 57,96 57,39 -0,23% 57,09 58,40 57,71 57,39 57,45 9.776 21.592.125.700
31/5/2022 57,59 57,52 +0,91% 57,02 58,18 57,46 57,51 57,52 1.525 49.654.226.100
30/5/2022 58,68 57,00 -2,43% 56,83 59,08 57,54 57,00 57,15 3.320 24.362.456.800
27/5/2022 57,99 58,42 +0,97% 57,57 58,67 58,25 58,39 58,43 5.797 18.198.353.500
26/5/2022 57,02 57,86 +1,69% 56,94 58,48 57,87 57,83 57,86 463 23.341.491.600
25/5/2022 54,91 56,90 +2,95% 54,31 57,20 56,13 56,90 56,95 7.083 28.328.413.800
24/5/2022 55,50 55,27 -1,48% 53,85 55,71 54,84 55,24 55,27 1.276 24.163.094.500
23/5/2022 55,68 56,10 +1,43% 55,60 57,13 56,46 56,08 56,19 3.528 24.439.106.000
20/5/2022 55,78 55,31 +0,71% 54,85 55,98 55,24 55,31 55,41 9.089 23.574.837.100
19/5/2022 55,65 54,92 -0,87% 54,42 55,70 54,90 54,88 54,92 7.400 26.008.733.600
18/5/2022 56,33 55,40 -2,09% 55,00 56,50 55,57 55,39 55,41 7.043 37.141.683.600
17/5/2022 56,66 56,58 +1,22% 56,15 57,66 56,79 56,57 56,58 5.093 57.000.636.500
16/5/2022 56,07 55,90 -0,37% 55,49 56,55 56,04 55,90 55,99 9.219 25.089.330.700
13/5/2022 55,32 56,11 +1,45% 55,06 56,69 56,07 56,11 56,16 2.588 47.803.585.600
12/5/2022 53,30 55,31 +2,56% 53,00 55,59 54,69 55,28 55,31 413 46.643.493.600
11/5/2022 52,45 53,93 +2,63% 51,80 54,65 53,78 53,93 53,94 1.646 69.189.489.400
10/5/2022 52,46 52,55 +1,62% 51,55 53,69 52,39 52,55 52,56 6.044 30.375.726.300
9/5/2022 51,64 51,71 -0,71% 51,25 52,99 51,86 51,68 51,73 4.459 39.330.214.000
6/5/2022 53,18 52,08 -2,20% 51,51 53,25 52,05 52,08 52,13 7.733 32.035.854.200
5/5/2022 54,00 53,25 -2,65% 51,77 54,07 52,69 53,25 53,26 4.807 50.356.974.500
4/5/2022 51,10 54,70 +4,29% 51,02 55,10 53,19 54,70 54,71 6.872 58.061.299.400
3/5/2022 52,03 52,45 +1,90% 51,85 53,88 52,85 52,45 52,48 2.208 47.058.789.300
2/5/2022 52,89 51,47 -2,78% 50,96 52,93 51,39 51,46 51,47 4.687 36.492.411.300
29/4/2022 55,40 52,94 -3,04% 52,94 56,07 54,13 52,94 52,95 6.966 35.088.567.400
28/4/2022 53,91 54,60 +1,68% 53,37 55,30 54,46 54,60 54,82 3.070 26.181.898.400
27/4/2022 53,77 53,70 +0,96% 53,50 54,95 54,15 53,69 53,70 4.535 44.552.525.800
26/4/2022 54,58 53,19 -3,90% 53,19 55,15 53,74 53,19 53,29 2.544 32.851.209.300
25/4/2022 55,44 55,35 -0,98% 54,70 55,81 55,33 55,35 55,44 4.538 25.215.792.700
22/4/2022 57,12 55,90 -3,89% 55,54 57,16 56,14 55,89 55,90 3.802 28.652.272.100
20/4/2022 58,26 58,16 -0,33% 57,87 59,19 58,28 58,16 58,17 3.570 16.217.671.100
19/4/2022 56,72 58,35 +1,81% 56,61 58,75 58,11 58,35 58,38 8.424 20.195.133.800
18/4/2022 57,04 57,31 +0,23% 56,95 57,80 57,39 57,31 57,35 3.443 20.866.409.400
14/4/2022 57,16 57,18 -0,82% 56,71 57,74 57,12 57,05 57,18 9.259 25.503.690.100
13/4/2022 57,81 57,65 -0,59% 57,08 58,46 57,79 57,64 57,73 2.355 31.799.284.700
12/4/2022 58,42 57,99 +0,50% 57,56 59,57 58,41 57,99 58,00 1.850 27.437.450.400
11/4/2022 56,97 57,70 -0,12% 56,68 57,95 57,53 57,69 57,71 1.112 43.027.926.900
8/4/2022 57,50 57,77 -0,72% 56,66 58,12 57,39 57,76 57,77 5.615 33.059.304.100
7/4/2022 58,42 58,19 -1,49% 57,79 58,74 58,19 58,19 58,20 1.534 37.304.742.800
6/4/2022 60,64 59,07 -3,00% 58,52 60,97 59,58 59,05 59,17 2.679 64.226.140.400
5/4/2022 62,09 60,90 -1,82% 60,65 62,43 61,31 60,90 61,02 9.960 30.928.449.800
4/4/2022 62,55 62,03 -0,48% 61,78 62,77 62,12 62,03 62,06 8.978 22.787.843.100
1/4/2022 61,77 62,33 +2,01% 61,58 63,14 62,23 62,32 62,33 9.711 32.820.772.700
31/3/2022 61,84 61,10 -0,81% 60,80 62,15 61,23 61,10 61,13 2.315 26.555.066.300
30/3/2022 62,19 61,60 +0,60% 61,21 62,23 61,58 61,56 61,60 6.752 50.049.472.400
29/3/2022 62,39 62,15 +1,50% 61,98 63,75 62,55 62,15 62,18 6.184 38.345.982.800
28/3/2022 61,21 61,23 +0,66% 60,60 61,90 61,09 61,23 61,26 8.435 28.221.937.900
25/3/2022 59,18 60,83 +2,82% 59,18 61,46 60,70 60,82 60,85 7.920 66.602.288.500
24/3/2022 57,69 59,16 +2,85% 57,27 59,39 58,70 59,16 59,17 5.756 31.887.931.300
23/3/2022 57,58 57,52 +0,23% 56,18 57,88 57,16 57,50 57,52 8.817 27.529.412.500
22/3/2022 56,06 57,39 +3,87% 55,47 58,00 57,19 57,38 57,40 8.503 55.665.601.800
21/3/2022 56,46 55,25 -1,90% 54,73 56,47 55,38 55,23 55,25 8.167 19.573.964.000
18/3/2022 54,39 56,32 +3,15% 54,03 56,78 55,92 56,26 56,32 9.870 45.051.226.400
17/3/2022 53,91 54,60 +1,15% 52,70 54,84 53,66 54,60 54,65 8.704 41.855.696.000
16/3/2022 53,52 53,98 +1,58% 52,56 54,66 53,50 53,87 53,98 632 36.737.029.200
15/3/2022 53,12 53,14 -0,67% 52,65 54,63 53,35 53,14 53,17 9.651 43.252.715.200
14/3/2022 54,28 53,50 -0,39% 53,30 55,26 53,89 53,50 53,64 3.813 28.925.324.500
11/3/2022 55,47 53,71 -2,45% 53,20 55,67 54,30 53,71 53,72 9.886 25.077.076.200
10/3/2022 55,00 55,06 -1,29% 53,50 55,44 54,71 55,00 55,07 2.956 23.324.131.500
9/3/2022 52,54 55,78 +7,72% 52,06 56,04 55,06 55,61 55,78 4.082 50.835.952.300
8/3/2022 51,10 51,78 +1,53% 49,98 52,81 51,40 51,78 51,83 6.785 40.765.416.700
7/3/2022 52,05 51,00 -4,15% 50,75 52,84 51,53 50,98 51,00 3.940 53.235.879.700
4/3/2022 55,64 53,21 -4,23% 52,67 55,64 53,48 53,19 53,23 8.906 37.613.186.200
3/3/2022 57,01 55,56 -1,77% 54,94 57,97 56,24 55,53 55,56 1.454 32.250.620.500
2/3/2022 57,00 56,56 -1,67% 56,20 58,00 56,99 56,56 56,59 9.540 34.089.570.500
25/2/2022 58,52 57,52 -1,41% 56,65 59,39 57,54 57,51 57,53 5.492 35.928.642.700
24/2/2022 57,05 58,34 -0,03% 55,82 58,77 57,14 58,34 58,35 6.467 30.810.972.800
23/2/2022 58,80 58,36 -5,23% 57,60 59,43 58,41 58,34 58,36 1.431 66.326.972.200
22/2/2022 58,74 61,58 +6,08% 58,65 62,06 61,07 61,50 61,58 8.826 83.854.714.200
21/2/2022 58,39 58,05 -0,67% 57,71 59,49 58,27 58,05 58,06 3.076 16.555.854.500
18/2/2022 59,74 58,44 -1,65% 58,14 59,98 58,82 0,00 0,00 7.436 21.692.684.400
17/2/2022 59,96 59,42 -1,05% 58,28 60,28 59,26 59,31 59,42 828 26.112.787.400
16/2/2022 60,65 60,05 -0,89% 58,75 61,40 59,66 60,00 60,05 7.930 31.827.025.900
15/2/2022 59,50 60,59 +3,36% 58,91 61,05 60,39 60,55 60,60 6.016 37.443.674.300
14/2/2022 57,76 58,62 +2,21% 57,28 59,59 58,85 58,62 58,63 1.204 39.419.805.200
11/2/2022 57,00 57,35 +0,81% 56,56 58,41 57,48 57,23 57,35 5.802 38.592.506.400
10/2/2022 56,91 56,89 +0,26% 56,26 57,51 56,80 56,80 56,89 3.971 23.839.654.700
9/2/2022 56,65 56,74 +1,12% 56,44 58,04 56,94 56,73 56,74 6.231 18.089.943.600
8/2/2022 55,00 56,11 +0,74% 54,46 56,53 55,73 56,07 56,11 7.988 20.774.738.900
7/2/2022 56,58 55,70 -2,66% 55,40 57,81 56,10 55,70 55,87 4.341 31.343.741.400
4/2/2022 57,51 57,22 -0,49% 55,27 57,75 56,45 57,20 57,22 5.520 32.963.310.600
3/2/2022 58,85 57,50 -1,64% 57,12 59,75 57,96 57,50 57,52 123 35.838.660.500
2/2/2022 58,71 58,46 -0,36% 57,23 59,50 58,35 58,45 58,48 6.522 35.213.027.800
1/2/2022 58,66 58,67 +0,12% 57,80 59,39 58,48 58,66 58,72 1.910 29.153.917.800
31/1/2022 57,35 58,60 +2,02% 57,26 59,10 58,57 58,60 58,70 9.764 38.876.754.700
28/1/2022 57,22 57,44 -0,57% 56,00 58,06 57,35 57,44 57,50 4.859 26.994.126.200
27/1/2022 58,70 57,77 +0,03% 57,67 59,18 58,34 57,77 57,78 9.475 40.510.310.400
26/1/2022 57,00 57,75 +3,59% 57,00 59,50 58,52 57,75 57,76 8.952 91.524.020.300
25/1/2022 53,43 55,75 +3,97% 53,21 56,43 55,03 55,74 55,75 3.176 48.225.383.200
24/1/2022 54,82 53,62 -2,33% 53,11 54,82 53,64 53,61 53,62 4.651 30.977.141.600
21/1/2022 53,80 54,90 +1,42% 52,82 55,04 54,51 54,85 54,90 7.989 48.382.362.200
20/1/2022 50,18 54,13 +8,59% 49,94 55,59 54,20 54,13 54,25 6.902 112.569.733.200
19/1/2022 50,07 49,85 +0,28% 49,54 51,34 50,44 49,84 49,85 7.712 27.525.010.500
18/1/2022 50,12 49,71 -1,53% 48,27 50,17 49,19 49,66 49,71 9.311 27.511.658.800
17/1/2022 50,71 50,48 -1,54% 49,80 51,06 50,49 50,48 50,50 2.865 21.445.391.200
14/1/2022 49,25 51,27 +3,68% 49,02 51,37 50,45 51,14 51,27 5.130 36.858.154.900
13/1/2022 49,28 49,45 -0,34% 48,27 49,73 49,18 49,45 49,47 3.080 21.753.645.500
12/1/2022 49,18 49,62 +0,85% 48,72 49,83 49,44 49,54 49,62 6.971 44.041.395.600
11/1/2022 48,09 49,20 +1,44% 48,00 49,78 49,06 49,20 49,21 4.043 33.616.188.300
10/1/2022 48,70 48,50 -1,96% 47,18 48,94 48,18 48,34 48,50 3.670 22.744.008.200
7/1/2022 49,80 49,47 -0,84% 48,98 50,73 49,75 49,46 49,51 998 25.278.400.800
6/1/2022 49,78 49,89 +0,38% 48,95 50,58 49,98 49,70 49,90 3.343 33.949.818.900
5/1/2022 50,87 49,70 -2,89% 49,22 51,85 50,16 49,61 49,70 9.393 50.860.432.000
4/1/2022 50,84 51,18 +0,57% 50,04 51,42 50,77 51,18 51,19 8.765 32.045.169.400
3/1/2022 52,97 50,89 -7,05% 50,48 53,46 51,05 50,86 50,89 8.255 37.010.098.800
23/12/2021 55,86 54,75 -1,60% 53,41 55,86 54,41 54,61 54,75 7.809 24.321.542.600
22/12/2021 55,88 55,64 -0,47% 55,02 56,28 55,43 55,55 55,66 3.042 15.554.297.700
21/12/2021 55,94 55,90 -0,18% 54,33 56,03 55,41 55,90 55,94 3.572 29.796.740.700
20/12/2021 55,75 56,00 -1,34% 54,00 56,39 55,25 56,00 56,05 9.648 51.324.067.700
17/12/2021 58,86 56,76 -4,97% 55,70 59,26 57,29 56,76 56,77 2.530 115.477.597.000
16/12/2021 59,88 59,73 +0,74% 58,18 61,26 59,59 59,70 59,73 1.594 69.517.934.400
15/12/2021 57,75 59,29 +3,13% 57,01 61,18 59,33 59,12 59,29 7.621 141.515.810.500
14/12/2021 58,19 57,49 +0,45% 57,16 58,48 57,62 57,47 57,49 4.727 29.374.121.400
13/12/2021 57,09 57,23 +0,93% 55,98 58,70 57,62 57,21 57,51 1.478 42.263.030.600
10/12/2021 56,20 56,70 +2,64% 55,76 58,29 57,20 56,70 56,76 512 44.506.742.900
9/12/2021 55,65 55,24 -1,30% 54,31 56,26 55,33 55,24 55,25 9.693 46.651.025.600
8/12/2021 53,94 55,97 +3,86% 53,06 56,05 55,04 55,90 55,97 9.368 40.633.291.300
7/12/2021 55,49 53,89 -1,61% 53,01 55,59 53,70 53,79 53,90 2.500 35.784.974.500
6/12/2021 55,91 54,77 -0,16% 54,34 56,27 55,04 54,77 54,78 3.130 41.992.825.400
3/12/2021 54,01 54,86 +2,12% 54,01 56,98 55,29 54,85 54,86 4.180 56.614.011.000
2/12/2021 51,71 53,72 +6,57% 51,26 53,72 52,89 53,57 53,72 4.656 58.732.471.600
1/12/2021 51,51 50,41 -1,37% 50,18 52,26 51,21 50,41 50,47 514 46.655.257.900
30/11/2021 51,89 51,11 -2,18% 49,67 52,05 50,66 51,11 51,17 8.893 46.929.250.300
29/11/2021 53,24 52,25 -0,21% 51,93 53,25 52,44 52,24 52,27 1.589 34.015.598.900
26/11/2021 52,90 52,36 -3,23% 51,38 53,12 52,42 52,36 52,50 6.902 26.519.094.800
25/11/2021 53,31 54,11 +2,35% 53,02 54,50 54,15 54,07 54,11 105 22.314.510.700
24/11/2021 52,97 52,87 -1,16% 52,02 53,90 53,00 52,86 52,90 4.647 27.156.569.300
23/11/2021 52,95 53,49 +1,35% 51,71 53,49 52,60 53,40 53,49 3.277 27.933.296.300
22/11/2021 53,98 52,78 -1,93% 52,03 54,85 53,29 52,76 52,78 3.287 30.926.225.000
19/11/2021 52,76 53,82 +2,28% 52,39 54,44 53,89 53,82 53,85 6.019 37.943.662.200
18/11/2021 51,88 52,62 +2,15% 51,41 53,53 52,58 52,62 52,65 8.845 32.321.180.300
17/11/2021 51,57 51,51 +1,22% 50,25 52,12 51,18 51,50 51,51 7.074 28.166.438.200
16/11/2021 51,99 50,89 -1,45% 50,52 52,45 51,04 50,89 50,90 2.203 25.985.188.000
12/11/2021 53,06 51,64 -2,79% 51,32 53,84 51,93 51,63 51,67 6.491 27.556.655.400
11/11/2021 51,09 53,12 +5,19% 50,93 55,17 53,99 53,10 53,12 2.416 69.824.076.200
10/11/2021 49,52 50,50 +1,81% 48,55 51,56 50,70 50,50 50,68 9.549 61.265.100.900
9/11/2021 48,79 49,60 +2,29% 48,53 50,38 49,78 49,54 49,60 5.087 31.951.157.700
8/11/2021 49,71 48,49 -3,19% 48,19 49,74 48,77 48,49 48,50 1.823 28.190.947.000
5/11/2021 48,80 50,09 +3,79% 48,63 50,58 50,04 50,09 50,12 4.178 39.280.304.100
4/11/2021 48,55 48,26 -0,08% 47,57 49,79 48,50 48,24 48,26 2.102 31.957.199.300
3/11/2021 45,48 48,30 +5,97% 45,38 48,96 47,58 48,30 48,38 4.069 56.494.664.500
1/11/2021 45,79 45,58 +0,62% 45,21 46,31 45,75 45,58 45,74 2.133 21.761.717.800
29/10/2021 46,19 45,30 -1,41% 44,90 46,41 45,36 45,27 45,30 8.253 39.865.271.500
28/10/2021 46,27 45,95 -0,88% 45,74 47,55 46,56 45,94 45,95 2.827 34.983.836.300
27/10/2021 45,75 46,36 +1,89% 45,30 47,00 46,19 46,36 46,47 9.552 44.089.674.300
26/10/2021 47,96 45,50 -6,17% 45,05 48,30 46,30 45,50 45,51 7.702 48.175.712.600
25/10/2021 48,13 48,49 +1,34% 47,75 49,42 48,77 48,48 48,68 4.682 21.971.829.400
22/10/2021 48,61 47,85 -3,16% 46,44 48,99 47,77 47,85 48,00 1.690 51.477.643.700
21/10/2021 50,48 49,41 -4,58% 48,93 51,25 49,89 49,41 49,42 1.426 44.737.532.300
20/10/2021 54,03 51,78 -3,34% 51,70 54,03 52,58 51,78 51,80 5.053 47.893.275.100
19/10/2021 55,10 53,57 -4,76% 52,70 55,24 53,99 53,57 53,58 852 36.145.324.700
18/10/2021 55,82 56,25 -0,67% 54,97 56,78 56,03 56,25 56,26 9.430 26.212.393.200
15/10/2021 55,68 56,63 +1,93% 55,41 57,07 56,46 56,60 56,63 4.333 31.857.061.600
14/10/2021 55,40 55,56 +0,04% 54,91 56,10 55,35 55,54 55,56 4.589 17.250.967.200
13/10/2021 54,89 55,54 +1,61% 54,57 55,85 55,19 55,44 55,55 1.187 35.421.256.300
11/10/2021 55,04 54,66 -0,71% 54,15 56,29 55,43 54,65 54,66 7.021 31.800.168.700
8/10/2021 53,39 55,05 +4,28% 53,15 55,55 54,93 55,05 55,20 8.103 48.458.917.200
7/10/2021 53,19 52,79 -1,62% 52,79 54,28 53,47 52,79 52,92 2.475 33.893.183.900
6/10/2021 53,12 53,66 +0,39% 51,93 54,02 53,08 53,66 53,68 7.724 39.157.742.600
5/10/2021 52,92 53,45 +0,66% 52,41 54,09 53,53 53,45 53,46 1.439 24.246.650.600
4/10/2021 55,12 53,10 -4,84% 52,30 55,20 53,32 53,10 53,11 9.359 25.378.415.800
1/10/2021 54,57 55,80 +2,44% 54,20 55,92 55,53 55,65 55,80 5.846 22.824.100.200
30/9/2021 54,50 54,47 -0,51% 53,70 55,23 54,43 54,47 54,50 1.466 54.077.197.600
29/9/2021 55,89 54,75 -1,42% 53,90 55,89 54,67 54,75 54,76 7.053 24.361.602.000
28/9/2021 56,03 55,54 -1,89% 54,16 56,17 55,07 55,46 55,55 9.656 39.784.219.800
27/9/2021 56,53 56,61 -0,42% 55,66 57,48 56,46 56,61 56,63 6.829 22.127.195.600
24/9/2021 57,08 56,85 -2,15% 55,45 57,31 56,50 56,81 56,85 450 35.225.793.500
23/9/2021 57,90 58,10 +0,66% 57,33 58,37 57,96 57,96 58,10 4.620 16.928.545.600
22/9/2021 57,49 57,72 +1,10% 56,31 58,25 57,52 57,71 57,72 364 20.994.447.600
21/9/2021 55,85 57,09 +2,98% 55,13 57,69 56,92 57,08 57,09 7.327 34.841.406.900
20/9/2021 56,20 55,44 -2,63% 53,95 56,56 54,79 55,43 55,44 2.869 28.680.044.600
17/9/2021 57,00 56,94 -0,51% 55,65 57,59 56,51 56,94 57,00 145 42.048.542.800
16/9/2021 56,96 57,23 -0,30% 56,41 57,93 57,07 57,17 57,23 6.259 18.809.589.500
15/9/2021 57,95 57,40 -1,03% 56,14 58,10 56,98 57,32 57,40 1.736 27.555.862.200
14/9/2021 58,82 58,00 -1,69% 57,97 59,28 58,66 58,00 58,21 6.694 18.065.214.200
13/9/2021 58,45 59,00 +3,02% 57,88 60,39 59,30 58,99 59,05 3.456 35.770.356.000
10/9/2021 60,00 57,27 -4,55% 56,13 60,70 57,77 57,27 57,30 5.842 56.375.729.700
9/9/2021 59,80 60,00 +0,20% 56,34 60,18 58,20 59,90 60,00 3.154 73.318.350.300
8/9/2021 61,49 59,88 +8,03% 58,40 62,80 60,07 59,87 59,93 1.123 144.487.596.800
6/9/2021 54,38 55,43 +1,17% 54,06 55,76 55,22 55,37 55,44 3.189 12.095.398.600
3/9/2021 54,89 54,79 +1,05% 53,61 54,89 54,37 54,75 54,79 8.569 28.868.079.700
2/9/2021 54,94 54,22 -1,36% 53,30 54,94 54,00 54,19 54,22 926 30.580.657.200
1/9/2021 56,51 54,97 -0,88% 54,75 56,51 55,19 54,95 54,97 8.528 37.579.458.700
31/8/2021 56,79 55,46 -2,27% 54,84 56,89 55,56 55,46 55,47 1.706 44.118.067.200
30/8/2021 57,73 56,75 -2,66% 56,48 57,90 56,92 56,75 56,78 3.289 15.842.983.500
27/8/2021 56,42 58,30 +4,18% 56,11 58,48 57,42 58,30 58,33 8.341 39.191.656.500
26/8/2021 57,48 55,96 -2,73% 55,83 57,55 56,16 55,89 55,96 9.117 25.930.672.800
25/8/2021 57,05 57,53 +0,84% 55,76 57,53 56,57 57,30 57,53 2.540 23.018.962.200
24/8/2021 57,22 57,05 +1,10% 56,39 57,54 57,10 56,95 57,05 2.695 30.384.878.800
23/8/2021 59,22 56,43 -3,92% 56,14 59,22 56,80 56,43 56,49 6.468 41.181.423.700
20/8/2021 57,00 58,73 +1,01% 56,29 59,35 58,17 58,73 58,75 6.250 46.935.409.700
19/8/2021 54,91 58,14 +5,31% 54,25 58,57 56,83 58,13 58,14 5.436 44.639.997.900
18/8/2021 54,52 55,21 +1,12% 53,42 56,18 54,93 55,20 55,21 5.815 48.872.276.500
17/8/2021 55,93 54,60 -2,67% 52,93 56,08 54,16 54,60 54,63 6.238 60.544.546.300
16/8/2021 57,32 56,10 -2,35% 55,52 57,46 56,21 56,06 56,10 9.436 40.547.660.400
13/8/2021 58,31 57,45 -1,07% 56,73 58,31 57,33 57,22 57,45 715 39.460.519.000
12/8/2021 56,60 58,07 +1,18% 56,32 58,89 58,14 58,05 58,07 3.684 56.275.253.100
11/8/2021 57,08 57,39 -0,07% 56,36 57,91 57,24 57,38 57,43 7.284 49.693.040.900
10/8/2021 58,75 57,43 -2,00% 57,11 58,97 57,81 57,43 57,53 5.548 30.995.529.600
9/8/2021 58,20 58,60 +0,60% 57,85 59,44 58,83 58,59 58,60 5.722 36.375.801.100
6/8/2021 58,81 58,25 -0,43% 57,80 59,20 58,18 58,25 58,26 1.628 36.162.721.600
5/8/2021 59,78 58,50 -1,12% 57,71 59,78 58,29 58,46 58,51 3.277 70.790.101.400
4/8/2021 60,62 59,16 -3,19% 58,86 60,87 59,39 59,13 59,18 2.687 50.679.063.200
3/8/2021 61,15 61,11 -0,10% 59,04 61,36 60,26 61,11 61,12 6.822 42.989.252.500
2/8/2021 62,41 61,17 -1,58% 61,17 62,91 62,16 61,17 61,19 2.024 40.030.843.300
30/7/2021 65,50 62,15 -7,36% 62,14 65,50 63,14 62,14 62,15 8.775 87.302.399.400
29/7/2021 66,32 67,09 +1,44% 65,56 67,29 66,61 66,98 67,10 1.822 29.034.355.900
28/7/2021 67,00 66,14 -1,00% 65,05 67,23 65,91 66,14 66,15 4.165 26.447.148.800
27/7/2021 67,63 66,81 -1,78% 65,28 67,92 66,33 66,77 66,81 1.928 27.336.874.600
26/7/2021 68,43 68,02 -0,44% 67,56 68,60 68,07 68,02 68,03 5.243 18.455.050.200
23/7/2021 68,27 68,32 +0,03% 67,15 68,73 68,10 68,31 68,32 3.681 32.967.325.800
22/7/2021 67,00 68,30 +2,23% 66,62 68,78 67,63 68,30 68,31 4.046 45.410.582.900
21/7/2021 67,59 66,81 -1,02% 65,45 67,59 66,25 66,81 66,82 5.641 43.933.354.000
20/7/2021 66,95 67,50 +0,37% 66,31 67,75 67,17 67,50 67,51 855 11.578.968.600
19/7/2021 67,00 67,25 -0,66% 66,20 67,68 66,68 67,25 67,27 3.639 25.085.688.100
16/7/2021 68,99 67,70 -1,47% 67,43 68,99 68,02 67,65 67,70 2.929 16.840.402.000
15/7/2021 68,26 68,71 +0,19% 67,95 69,86 68,91 68,71 68,72 4.947 20.448.998.600
14/7/2021 66,73 68,58 +3,64% 66,53 68,70 67,92 68,48 68,58 9.204 64.741.275.500
13/7/2021 65,52 66,17 +0,09% 64,94 66,44 65,72 66,14 66,19 9.151 31.979.864.200
12/7/2021 66,14 66,11 +0,92% 65,25 66,46 65,92 66,11 66,13 4.579 20.786.831.800
8/7/2021 64,63 65,51 -1,27% 64,57 65,94 65,37 65,45 65,51 1.075 29.400.919.500
7/7/2021 63,97 66,35 +5,42% 63,75 66,41 65,16 66,05 66,35 9.021 32.826.611.800
6/7/2021 63,84 62,94 -1,82% 62,61 64,09 63,16 62,94 62,95 1.562 17.005.956.000
5/7/2021 63,94 64,11 -0,54% 63,82 65,16 64,44 64,11 64,20 7.183 19.474.078.400
2/7/2021 63,01 64,46 +3,14% 62,79 64,60 63,75 64,46 64,47 2.477 14.380.789.200
1/7/2021 63,75 62,50 -2,34% 62,00 64,33 62,71 62,44 62,55 6.097 21.545.351.700
30/6/2021 64,04 64,00 -0,82% 62,63 64,20 63,53 64,00 64,01 9.402 45.406.521.000
29/6/2021 64,25 64,53 +0,44% 62,85 64,58 64,16 64,42 64,53 2.730 34.690.940.600
28/6/2021 63,79 64,25 +1,02% 63,00 64,59 63,92 63,98 64,25 3.185 16.439.204.800
25/6/2021 64,26 63,60 -1,40% 62,60 64,90 63,62 63,57 63,60 3.814 20.489.251.100
24/6/2021 64,76 64,50 +0,78% 63,98 65,80 64,71 64,42 64,50 5.754 32.683.520.400
23/6/2021 63,00 64,00 +1,59% 62,70 64,69 64,07 63,87 64,01 6.602 46.735.877.500
22/6/2021 63,37 63,00 -0,35% 62,12 63,37 62,61 63,00 63,01 1.513 31.323.174.200
21/6/2021 63,18 63,22 +0,65% 62,82 63,70 63,31 63,22 63,28 9.966 12.715.934.500
18/6/2021 62,25 62,81 +0,37% 62,07 63,97 62,84 62,81 62,99 4.464 32.384.642.400
17/6/2021 63,78 62,58 -2,40% 62,55 64,43 62,97 62,58 62,65 8.675 36.313.210.100
16/6/2021 64,77 64,12 -0,43% 63,27 64,87 64,18 64,12 64,13 3.305 37.523.722.400
15/6/2021 64,88 64,40 -0,25% 64,01 65,13 64,43 64,40 64,42 1.320 18.805.031.800
14/6/2021 64,52 64,56 +0,81% 64,30 65,28 64,72 64,56 64,59 3.085 31.058.201.500
11/6/2021 65,61 64,04 -2,08% 63,25 65,66 64,05 64,00 64,04 4.558 35.252.230.000
10/6/2021 65,99 65,40 -0,21% 64,53 66,17 65,22 0,00 0,00 6.463 22.078.288.900
9/6/2021 66,99 65,54 -1,77% 65,51 67,22 66,15 65,54 65,56 7.189 30.770.117.600
8/6/2021 66,58 66,72 -0,42% 66,00 67,50 66,69 66,51 66,72 2.881 19.498.449.300
7/6/2021 66,36 67,00 +0,53% 65,70 67,86 66,92 66,98 67,08 7.101 27.283.954.700
4/6/2021 64,70 66,65 +2,97% 64,18 66,72 66,03 66,56 66,67 2.504 52.352.779.600
2/6/2021 64,34 64,73 +0,89% 63,81 64,98 64,48 64,68 64,75 5.708 23.174.113.100
1/6/2021 62,82 64,16 +2,41% 62,60 64,59 63,53 64,16 64,17 1.349 48.384.232.700
31/5/2021 61,52 62,65 +1,15% 61,52 62,75 62,24 62,64 62,65 9.814 22.958.828.500
28/5/2021 61,75 61,94 +0,32% 60,71 62,22 61,67 61,83 61,94 7.321 24.876.610.200
27/5/2021 63,82 61,74 -2,62% 60,82 63,82 61,68 61,74 61,75 77 65.098.400.100
26/5/2021 63,83 63,40 +0,32% 62,87 64,68 63,56 63,33 63,40 3.071 31.089.196.700
25/5/2021 64,54 63,20 -1,63% 62,89 65,40 64,01 63,20 63,23 7.768 24.582.209.800
24/5/2021 63,14 64,25 +2,18% 63,13 64,93 64,23 64,25 64,34 1.341 29.674.014.500
21/5/2021 62,51 62,88 +0,66% 61,94 63,72 62,74 62,88 62,97 1.965 31.096.509.600
20/5/2021 60,09 62,47 +4,53% 59,80 62,71 61,87 62,45 62,47 6.783 45.384.891.200
19/5/2021 61,99 59,76 -2,03% 59,11 61,99 60,11 59,58 59,76 8.176 46.699.304.700
18/5/2021 59,63 61,00 +1,80% 59,19 61,25 60,32 61,00 61,03 8.210 32.461.794.600
17/5/2021 58,56 59,92 +1,92% 58,15 59,98 59,45 59,90 59,92 6.194 21.268.634.800
14/5/2021 59,76 58,79 0,00% 58,03 60,35 58,76 58,59 58,79 769 48.301.907.700
13/5/2021 59,17 58,79 +0,84% 58,43 59,88 58,99 58,79 58,98 9.061 26.420.064.000
12/5/2021 61,60 58,30 -7,22% 58,00 62,23 59,46 58,29 58,30 9.514 51.630.060.500
11/5/2021 62,29 62,84 -0,17% 61,45 62,90 62,31 62,56 62,84 4.480 26.821.274.600
10/5/2021 63,29 62,95 -0,41% 62,31 63,29 62,72 62,90 62,99 7.992 20.513.976.500
7/5/2021 62,11 63,21 +2,33% 61,76 63,33 62,86 63,21 63,24 5.312 19.121.258.900
6/5/2021 61,90 61,77 +0,28% 61,05 62,07 61,47 61,77 61,78 7.319 25.197.982.300
5/5/2021 63,06 61,60 -1,82% 61,00 63,39 62,00 61,60 61,68 3.594 37.839.834.500
4/5/2021 62,20 62,74 -2,14% 60,90 62,83 62,10 62,74 62,76 499 110.196.797.900
3/5/2021 64,80 64,11 -0,30% 62,51 65,28 63,73 64,06 64,12 5.359 36.784.339.000
30/4/2021 62,30 64,30 +1,47% 62,30 64,55 64,13 64,21 64,30 1.326 53.452.654.800
29/4/2021 63,22 63,37 +0,40% 62,48 63,68 63,04 63,25 63,37 9.371 20.991.399.100
28/4/2021 61,46 63,12 +3,41% 60,85 63,24 62,31 63,06 63,12 1.138 29.188.779.700
27/4/2021 61,85 61,04 -1,42% 60,50 62,34 61,21 60,97 61,04 5.056 17.493.877.700
26/4/2021 62,02 61,92 +0,36% 60,88 62,20 61,72 61,92 61,93 4.733 15.114.664.800
23/4/2021 60,87 61,70 +1,36% 60,81 62,37 61,78 61,68 61,70 1.974 30.071.562.700
22/4/2021 62,89 60,87 -1,47% 60,35 62,89 61,13 60,76 60,87 225 23.189.989.100
20/4/2021 62,14 61,78 -1,06% 61,24 62,85 61,80 61,74 61,79 9.198 30.754.357.100
19/4/2021 64,18 62,44 -2,71% 61,56 64,30 62,44 62,44 62,46 1.400 30.257.031.800
16/4/2021 64,14 64,18 +0,91% 62,85 64,81 64,02 64,12 64,18 8.996 32.553.550.400
15/4/2021 63,62 63,60 -0,08% 62,78 64,50 63,51 63,30 63,60 3.226 23.221.626.700
14/4/2021 63,43 63,65 +0,71% 62,78 64,10 63,28 63,60 63,65 5.056 24.903.107.700
13/4/2021 63,28 63,20 +0,35% 62,02 63,44 62,77 63,11 63,20 4.684 23.239.780.900
12/4/2021 63,19 62,98 -0,02% 62,47 63,44 62,95 62,95 62,98 2.323 18.367.495.700
9/4/2021 63,28 62,99 -0,96% 62,51 63,68 63,09 62,99 63,01 3.409 17.150.342.900
8/4/2021 62,54 63,60 +1,92% 62,02 63,90 63,30 63,60 63,63 9.838 28.833.962.100
7/4/2021 61,95 62,40 +0,06% 61,50 62,99 62,27 62,37 62,40 6.940 19.130.085.100
6/4/2021 61,75 62,36 +1,35% 61,32 62,99 62,38 62,35 62,36 9.173 21.074.661.900
5/4/2021 61,08 61,53 +2,48% 60,38 62,19 61,29 61,51 61,59 612 23.717.052.000
1/4/2021 59,92 60,04 +0,52% 58,90 60,62 59,83 59,88 60,04 3.980 34.214.610.600
31/3/2021 60,05 59,73 -0,12% 58,73 60,84 59,96 59,73 59,77 6.285 29.927.674.800
30/3/2021 57,29 59,80 +3,91% 57,15 59,89 59,36 59,74 59,80 4.681 27.236.261.500
29/3/2021 57,37 57,55 +0,21% 56,95 58,24 57,60 57,55 57,56 3.965 26.565.156.700
26/3/2021 56,26 57,43 +1,11% 55,78 57,75 56,87 57,42 57,43 8.726 39.250.190.100
25/3/2021 55,00 56,80 +3,03% 54,53 57,33 56,28 56,79 56,80 8.341 36.028.220.400
24/3/2021 56,98 55,13 -2,51% 54,77 57,25 56,06 55,13 55,14 2.460 24.736.266.000
23/3/2021 57,78 56,55 -2,23% 55,90 57,78 56,60 56,54 56,55 3.284 27.794.254.000
22/3/2021 58,12 57,84 -2,46% 57,25 59,26 58,01 57,84 57,90 7.066 19.089.841.300
19/3/2021 57,77 59,30 +2,68% 57,55 60,00 59,09 59,26 59,30 4.187 44.343.894.800
18/3/2021 58,26 57,75 -3,40% 57,44 59,32 58,30 57,75 57,76 8.243 22.144.723.500
17/3/2021 57,20 59,78 +3,07% 56,90 59,99 58,66 59,65 59,78 512 27.993.175.000
16/3/2021 59,05 58,00 -2,26% 56,78 59,72 58,27 57,84 58,00 2.040 28.796.299.900
15/3/2021 59,20 59,34 -0,27% 58,58 60,52 59,51 59,26 59,35 9.066 29.852.649.400
12/3/2021 59,01 59,50 -0,08% 58,05 59,90 59,13 59,47 59,50 1.693 21.241.481.300
11/3/2021 57,69 59,55 +5,32% 56,32 60,09 58,94 59,51 59,55 6.286 51.094.469.300
10/3/2021 56,07 56,54 +1,73% 54,61 56,70 55,83 56,53 56,54 320 31.868.348.400
9/3/2021 55,21 55,58 +0,83% 54,34 57,16 55,65 55,57 55,58 5.832 41.275.178.400
8/3/2021 58,88 55,12 -9,39% 54,33 59,47 56,45 55,09 55,13 4.580 60.075.926.200
5/3/2021 61,00 60,83 -0,15% 58,41 61,17 60,07 60,70 60,83 9.589 37.414.373.100
4/3/2021 59,40 60,92 +3,57% 58,49 62,24 61,06 60,65 60,93 3.362 60.048.380.800
3/3/2021 58,27 58,82 +0,38% 55,46 59,41 57,69 58,63 58,82 8.177 51.439.439.100
2/3/2021 57,50 58,60 -0,95% 56,38 60,02 57,81 58,55 58,60 2.723 55.089.109.100
1/3/2021 57,94 59,16 +2,00% 57,58 60,81 59,36 59,16 59,40 3.851 38.040.569.000
26/2/2021 61,26 58,00 -3,11% 57,16 61,26 58,67 58,00 58,08 5.949 59.942.249.500
25/2/2021 60,59 59,86 -1,12% 59,20 61,73 60,30 59,85 59,86 1.542 44.143.840.000
24/2/2021 61,62 60,54 -1,24% 60,29 62,59 61,08 60,54 60,65 3.756 34.595.147.800
23/2/2021 61,40 61,30 +0,34% 60,13 61,50 60,98 61,27 61,30 343 42.580.078.800
22/2/2021 63,39 61,09 -6,16% 60,35 63,50 61,32 0,00 0,00 810 74.976.715.600
19/2/2021 64,53 65,10 +0,76% 63,60 65,11 64,47 65,10 65,16 4.382 28.007.757.700
18/2/2021 66,06 64,61 -1,97% 63,79 66,27 64,52 64,60 64,61 1.079 38.992.352.600
17/2/2021 65,37 65,91 -1,48% 65,26 66,80 65,89 65,91 65,97 8.680 30.376.726.300
12/2/2021 65,95 66,90 -0,09% 65,69 67,61 66,80 66,86 66,92 3.717 18.425.916.500
11/2/2021 68,44 66,96 -0,58% 66,01 68,44 66,98 66,95 66,96 7.174 18.504.429.200
10/2/2021 68,53 67,35 -1,71% 66,31 68,82 67,17 67,35 67,36 3.051 30.793.052.700
9/2/2021 68,87 68,52 -1,07% 67,65 69,56 68,41 68,44 68,52 5.756 16.550.729.100
8/2/2021 69,21 69,26 +0,57% 67,86 70,49 69,45 69,26 69,27 7.861 22.575.354.200
5/2/2021 70,48 68,87 -1,05% 68,53 70,48 69,56 68,85 68,87 6.586 21.539.382.200
4/2/2021 68,37 69,60 +1,16% 68,02 69,74 69,25 69,60 69,62 1.971 34.255.280.200
3/2/2021 67,82 68,80 +1,91% 66,88 68,95 68,13 68,80 68,81 2.917 40.002.829.000
2/2/2021 65,23 67,51 +5,57% 65,02 67,68 66,67 67,43 67,51 2.137 48.474.923.100
1/2/2021 64,79 63,95 +0,11% 63,73 65,66 64,63 63,95 64,00 5.044 34.962.305.300
29/1/2021 66,36 63,88 -5,00% 63,26 66,84 64,64 63,88 63,89 8.532 47.615.248.400
28/1/2021 65,00 67,24 +3,64% 64,96 67,67 66,84 67,24 67,25 4.066 40.945.188.800
27/1/2021 65,75 64,88 -1,64% 64,45 66,67 65,64 64,88 64,93 664 27.216.365.100
26/1/2021 67,78 65,96 -2,30% 65,25 68,47 66,75 65,78 65,96 518 43.882.530.500
22/1/2021 66,88 67,51 -0,59% 66,46 67,74 67,24 67,50 67,51 932 32.055.061.100
21/1/2021 69,91 67,91 -2,39% 66,91 69,99 68,02 67,91 68,00 1.138 39.170.792.800
20/1/2021 69,05 69,57 +1,12% 67,90 70,19 69,33 69,32 69,57 5.868 23.718.250.600
19/1/2021 71,29 68,80 -2,67% 67,61 71,31 68,76 68,80 68,93 7.663 47.422.946.700
18/1/2021 71,34 70,69 -0,03% 70,00 71,67 70,91 70,68 70,69 8.016 30.563.334.500
15/1/2021 72,40 70,71 -4,36% 67,25 73,04 70,30 70,70 70,71 5.164 75.194.251.000
14/1/2021 71,45 73,93 +4,05% 70,55 73,93 72,37 73,93 73,94 696 40.660.415.100
13/1/2021 71,21 71,05 -0,04% 70,13 72,20 71,19 71,05 71,28 8.179 34.931.878.100
12/1/2021 70,35 71,08 +2,10% 68,54 71,20 70,32 71,07 71,08 516 31.177.861.600
11/1/2021 70,35 69,62 -1,94% 68,90 72,28 70,39 69,55 69,62 8.976 42.037.216.700
8/1/2021 67,00 71,00 +6,75% 66,43 71,59 70,14 70,99 71,03 703 65.849.714.900
7/1/2021 63,58 66,51 +4,39% 63,18 67,09 65,65 66,51 66,52 6.516 41.023.226.100
6/1/2021 67,33 63,71 -5,45% 63,24 67,60 64,57 63,65 63,71 552 51.780.750.500
5/1/2021 67,85 67,38 -0,59% 66,15 68,16 67,21 67,37 67,38 7.437 24.847.210.500
4/1/2021 69,64 67,78 -1,70% 66,82 69,64 67,78 67,75 67,78 9.964 25.742.641.300
30/12/2020 67,50 68,95 +2,82% 67,36 69,29 68,70 68,95 68,96 8.210 35.047.795.500
29/12/2020 67,37 67,06 +0,54% 66,70 67,67 67,09 67,06 67,11 2.976 14.611.891.700
28/12/2020 67,38 66,70 +0,15% 65,85 67,38 66,49 66,70 66,73 7.679 21.369.843.000
23/12/2020 65,30 66,60 +2,65% 64,92 66,90 66,24 66,60 66,61 4.516 21.701.083.600
22/12/2020 66,35 64,88 -1,31% 64,35 66,97 65,22 64,88 64,90 5.602 21.824.786.900
21/12/2020 65,70 65,74 -1,45% 64,02 67,00 65,91 65,74 65,85 3.219 20.816.031.400
18/12/2020 67,06 66,71 -0,63% 65,54 67,56 66,49 66,61 66,71 1.707 42.139.833.700
17/12/2020 65,80 67,13 +1,77% 65,31 67,94 67,14 67,06 67,13 8.375 33.233.555.300
16/12/2020 64,60 65,96 +1,95% 63,81 65,96 65,22 65,73 65,96 3.506 30.097.219.000
15/12/2020 63,59 64,70 +2,23% 62,59 65,15 64,40 64,63 64,70 8.282 28.678.869.600
14/12/2020 64,11 63,29 -0,64% 63,03 64,42 63,51 63,29 63,39 396 14.113.768.700
11/12/2020 63,12 63,70 +0,27% 62,50 63,93 63,24 63,70 63,75 4.941 19.784.612.300
10/12/2020 64,15 63,53 -0,53% 62,21 64,52 63,21 63,53 63,55 1.530 33.205.244.800
9/12/2020 65,88 63,87 -3,17% 63,05 66,85 64,34 63,63 63,87 1.627 46.168.457.400
8/12/2020 64,76 65,96 +1,54% 64,75 65,96 65,51 65,80 65,96 4.375 27.220.657.000
7/12/2020 67,00 64,96 -3,07% 64,40 67,13 65,46 64,96 65,00 8.487 31.104.589.000
4/12/2020 68,24 67,02 -1,57% 66,61 68,72 67,01 67,02 67,03 1.266 28.938.783.000
3/12/2020 65,73 68,09 +3,84% 65,34 69,05 68,07 68,09 68,20 5.248 32.264.511.000
2/12/2020 65,45 65,57 +0,18% 64,28 65,99 65,11 65,30 65,57 1.275 27.275.631.200
1/12/2020 67,95 65,45 -2,63% 65,33 67,99 66,23 65,40 65,45 3.233 34.778.863.200
30/11/2020 66,43 67,22 +1,17% 65,70 69,14 67,47 67,22 67,23 6.869 50.029.305.800
27/11/2020 65,29 66,44 +1,53% 64,84 67,30 66,09 66,44 66,45 7.554 25.313.858.000
26/11/2020 65,16 65,44 -0,47% 64,86 66,26 65,48 65,18 65,44 768 18.092.695.500
25/11/2020 65,51 65,75 +0,23% 64,59 66,50 65,45 65,70 65,75 5.466 19.662.585.200
24/11/2020 65,51 65,60 +0,37% 64,85 66,07 65,56 65,60 65,61 5.039 19.344.216.100
23/11/2020 65,85 65,36 +0,11% 64,86 66,08 65,33 65,36 65,39 1.805 15.099.596.700
20/11/2020 65,75 65,29 -0,29% 64,62 66,17 65,54 65,09 65,29 2.393 16.530.937.400
19/11/2020 64,22 65,48 +1,54% 62,90 65,93 65,03 65,48 65,53 7.441 25.032.268.000
18/11/2020 65,95 64,49 -2,29% 63,95 66,19 64,83 64,43 64,50 2.322 40.318.006.000
17/11/2020 66,68 66,00 -1,23% 65,61 67,41 66,56 65,95 66,03 750 31.393.190.000
16/11/2020 67,66 66,82 -0,27% 65,15 68,04 66,35 66,80 66,82 530 23.370.550.500
13/11/2020 65,99 67,00 +2,37% 65,70 67,25 66,64 67,00 67,01 687 28.624.338.200
12/11/2020 67,00 65,45 -1,16% 64,20 67,03 65,16 65,42 65,45 1.535 28.071.061.100
11/11/2020 65,45 66,22 -0,15% 65,27 68,10 66,69 66,22 66,36 4.368 29.674.707.800
10/11/2020 66,11 66,32 +0,33% 66,01 68,37 67,21 66,31 66,47 5.547 45.675.902.000
9/11/2020 69,00 66,10 -2,79% 65,50 70,00 66,93 66,10 66,11 8.275 53.509.852.200
6/11/2020 67,34 68,00 +0,18% 66,86 68,16 67,79 68,00 68,02 1.633 32.402.367.500
5/11/2020 67,38 67,88 +2,38% 66,90 68,59 67,88 67,76 67,88 6.278 37.708.480.200
4/11/2020 64,30 66,30 +3,97% 64,17 66,95 65,98 66,30 66,52 7.031 34.918.307.700
3/11/2020 61,89 63,77 +5,09% 61,78 64,32 63,08 63,76 63,77 4.257 45.720.816.400
30/10/2020 62,10 60,68 -3,01% 60,35 62,46 61,10 60,68 60,70 3.526 39.007.015.500
29/10/2020 61,93 62,56 +0,02% 60,87 62,76 61,99 62,50 62,56 8.530 38.638.340.700
28/10/2020 64,57 62,55 -3,13% 62,09 64,57 62,88 62,50 62,55 2.412 52.094.479.100
27/10/2020 63,98 64,57 +2,67% 63,34 66,22 65,02 64,53 64,57 741 63.412.150.500
26/10/2020 62,60 62,89 +0,53% 61,81 63,31 62,58 62,80 62,89 1.879 14.861.683.500
23/10/2020 64,00 62,56 -2,25% 61,95 64,57 62,55 62,55 62,56 2.414 29.982.672.900
22/10/2020 62,90 64,00 +1,76% 62,50 64,19 63,70 63,80 64,00 7.751 28.930.922.700
21/10/2020 64,35 62,89 -2,45% 62,54 65,23 63,88 62,89 62,90 4.068 34.464.622.500
20/10/2020 62,35 64,47 +4,52% 62,19 64,90 64,05 64,45 64,47 3.940 34.491.888.100
19/10/2020 62,58 61,68 -0,95% 61,62 63,50 62,38 61,68 61,78 4.370 20.686.155.100
16/10/2020 62,01 62,27 -0,18% 61,43 62,84 62,10 62,27 62,52 1.595 29.491.341.000
15/10/2020 60,65 62,38 +1,12% 60,07 63,07 61,78 62,35 62,38 4.437 39.627.859.500
14/10/2020 59,38 61,69 +3,91% 59,27 61,75 60,99 61,50 61,69 2.681 29.308.551.600
13/10/2020 60,12 59,37 -1,30% 58,78 60,65 59,28 59,25 59,37 1.100 28.004.995.000
9/10/2020 59,57 60,15 +0,32% 59,09 61,10 60,11 60,14 60,15 644 36.962.850.800
8/10/2020 57,14 59,96 +5,40% 57,07 59,97 58,57 59,95 59,96 696 38.183.714.500
7/10/2020 57,35 56,89 -0,73% 55,87 57,85 56,91 56,87 56,89 2.372 26.972.655.700
6/10/2020 57,75 57,31 +0,10% 56,80 58,46 57,80 57,28 57,31 8.116 24.966.175.000
5/10/2020 56,99 57,25 +0,97% 56,13 57,68 56,88 57,25 57,26 5.942 18.636.611.600
2/10/2020 56,80 56,70 -0,74% 56,50 58,20 57,13 56,70 56,78 8.248 24.463.129.800
1/10/2020 56,40 57,12 +0,79% 55,25 57,33 56,40 57,12 57,15 9.102 24.092.670.300
30/9/2020 57,19 56,67 -0,21% 56,16 58,02 56,93 56,67 56,69 2.850 30.394.045.700
29/9/2020 56,80 56,79 +0,25% 55,36 57,19 56,18 56,77 56,83 1.360 33.113.713.800
28/9/2020 59,01 56,65 -3,98% 56,53 59,19 57,31 56,65 56,74 3.928 42.243.585.200
25/9/2020 57,30 59,00 +1,74% 57,00 59,00 57,88 58,85 59,00 3.548 31.505.724.500
24/9/2020 58,60 57,99 -1,66% 57,36 59,15 58,25 57,97 57,99 3.772 45.385.134.000
23/9/2020 59,90 58,97 +13,97% 57,19 60,29 58,79 58,95 58,97 6.713 183.319.094.400
22/9/2020 50,86 51,74 +1,83% 50,58 51,96 51,27 51,74 51,81 2.144 12.097.948.500
21/9/2020 51,80 50,81 -3,59% 49,98 52,10 50,88 50,80 50,81 8.270 45.645.132.800
18/9/2020 52,58 52,70 -0,47% 52,18 53,39 52,70 52,56 52,70 5.397 30.436.686.400
17/9/2020 52,13 52,95 +0,51% 52,09 53,20 52,76 52,95 52,97 4.216 16.779.920.900
16/9/2020 53,10 52,68 -0,27% 52,50 53,40 52,87 52,68 52,70 1.451 16.283.263.200
15/9/2020 52,98 52,82 -0,02% 52,04 53,31 52,54 52,81 52,82 9.786 25.500.394.500
14/9/2020 51,02 52,83 +4,53% 50,98 53,00 52,33 52,72 52,83 8.166 21.807.031.800
11/9/2020 52,16 50,54 -2,66% 50,30 52,50 50,99 50,54 50,62 8.297 28.450.475.500
10/9/2020 54,80 51,92 -5,38% 51,70 54,80 52,73 51,90 51,92 3.269 46.129.367.300
9/9/2020 54,07 54,87 +2,12% 53,11 55,47 54,17 54,87 54,90 8.721 42.321.944.000
8/9/2020 50,04 53,73 +5,87% 49,87 54,10 52,79 53,70 53,73 9.084 53.448.126.200
4/9/2020 51,05 50,75 +0,12% 48,85 52,12 50,48 50,72 50,75 8.351 27.141.473.200
3/9/2020 51,05 50,69 -0,71% 50,40 52,09 51,24 50,68 50,69 770 24.059.912.300
2/9/2020 50,34 51,05 +1,29% 49,74 51,27 50,68 51,03 51,05 4.500 27.295.457.800
1/9/2020 48,65 50,40 +4,50% 48,53 50,49 49,93 50,40 50,41 5.436 27.076.620.700
31/8/2020 49,09 48,23 -3,54% 48,23 49,74 48,54 48,23 48,41 9.104 33.808.912.900
28/8/2020 49,11 50,00 +1,81% 48,85 50,74 49,89 49,95 50,00 1.819 22.373.193.400
27/8/2020 48,50 49,11 +1,43% 48,15 49,36 48,79 49,07 49,11 3.941 15.239.441.200
26/8/2020 48,90 48,42 -1,53% 47,04 49,58 48,26 48,42 48,43 3.058 20.779.890.200
25/8/2020 49,04 49,17 +0,27% 48,83 49,95 49,18 49,04 49,17 1.397 11.776.748.000
24/8/2020 49,02 49,04 +0,14% 48,23 49,41 48,79 49,02 49,04 2.668 16.785.986.400
21/8/2020 49,66 48,97 -1,94% 48,48 49,73 48,96 48,97 48,98 7.762 21.625.084.500
20/8/2020 47,60 49,94 +1,90% 47,40 50,05 48,68 49,83 49,94 9.992 46.795.094.000
19/8/2020 49,25 49,01 -1,19% 48,47 49,69 48,98 49,01 49,02 7.250 16.758.731.200
18/8/2020 48,70 49,60 +3,94% 48,39 50,01 49,31 49,60 49,63 4.004 25.254.983.400
17/8/2020 49,85 47,72 -3,75% 46,39 49,92 47,62 47,72 47,73 7.242 48.784.932.900
14/8/2020 49,11 49,58 +1,14% 48,81 50,10 49,55 49,58 49,65 816 27.230.115.300
13/8/2020 50,51 49,02 -2,83% 48,96 52,44 50,56 49,02 49,07 419 59.096.151.200
12/8/2020 51,19 50,45 -0,67% 49,50 51,42 50,09 50,25 50,45 3.753 24.487.232.700
11/8/2020 51,40 50,79 -0,24% 50,70 52,34 51,34 50,78 50,79 7.888 20.569.054.300
10/8/2020 51,07 50,91 +0,20% 50,33 51,70 50,91 50,87 50,91 6.264 17.280.075.400
7/8/2020 50,63 50,81 -1,59% 50,58 52,53 51,20 50,81 50,90 8.370 41.407.407.100
6/8/2020 51,07 51,63 +1,22% 51,02 52,57 51,96 51,63 51,65 8.165 26.705.941.400
5/8/2020 50,91 51,01 +2,22% 50,50 51,90 51,40 51,01 51,11 4.514 41.340.794.900
4/8/2020 50,15 49,90 -0,78% 49,19 51,90 50,29 49,90 50,10 9.120 47.789.168.500
3/8/2020 51,11 50,29 -1,24% 49,62 52,14 50,69 50,19 50,30 4.724 51.717.789.700
31/7/2020 49,39 50,92 +1,92% 49,33 53,00 51,72 50,90 50,94 5.975 150.770.030.600
30/7/2020 46,29 49,96 +10,85% 45,80 50,69 48,66 49,96 49,99 3.765 156.699.041.600
29/7/2020 45,40 45,07 +0,40% 44,71 45,54 45,04 45,05 45,07 870 22.812.293.100
28/7/2020 44,96 44,89 -1,15% 44,50 45,35 44,94 44,89 44,90 3.690 32.545.890.700
27/7/2020 44,72 45,41 +1,59% 44,72 46,49 45,81 45,41 45,50 2.727 29.203.542.100
24/7/2020 46,20 44,70 -2,57% 44,32 46,54 44,88 44,68 44,70 1.939 32.092.717.000
23/7/2020 46,74 45,88 -1,10% 45,14 48,07 46,74 45,87 45,88 8.134 37.835.408.500
22/7/2020 46,94 46,39 -1,07% 45,91 47,45 46,22 46,37 46,39 4.167 36.322.534.300
21/7/2020 46,48 46,89 +1,47% 46,23 47,62 47,02 46,84 46,89 4.001 26.628.211.300
20/7/2020 45,95 46,21 +0,57% 45,65 46,74 46,12 46,16 46,21 6.354 26.058.804.100
17/7/2020 44,77 45,95 +3,05% 44,34 46,34 45,74 45,95 45,97 9.929 28.947.596.800
16/7/2020 44,28 44,59 -0,34% 43,80 44,70 44,36 44,51 44,59 4.464 14.118.896.900
15/7/2020 44,25 44,74 +1,91% 44,01 45,18 44,53 44,73 44,74 234 20.275.921.100
14/7/2020 42,10 43,90 +4,28% 41,75 44,26 43,43 43,90 43,96 5.287 28.145.150.100
13/7/2020 43,61 42,10 -3,31% 41,94 43,95 42,92 42,10 42,11 1.085 19.904.018.400
10/7/2020 42,88 43,54 +0,48% 42,74 43,89 43,46 43,54 43,55 6.262 15.482.680.800
9/7/2020 44,60 43,33 -2,45% 42,86 44,70 43,46 43,33 43,34 8.173 22.766.110.300
8/7/2020 44,30 44,42 +0,93% 43,82 45,22 44,33 44,33 44,42 4.730 26.831.804.900
7/7/2020 43,37 44,01 +1,76% 43,08 44,54 43,91 44,01 44,02 3.973 30.673.510.100
6/7/2020 43,54 43,25 +1,29% 42,51 43,76 43,28 43,24 43,33 5.329 25.860.766.600
3/7/2020 42,24 42,70 +0,73% 41,83 42,85 42,53 42,67 42,70 9.131 10.628.116.000
2/7/2020 43,23 42,39 +0,09% 41,96 43,34 42,60 42,38 42,40 2.945 21.451.550.700
1/7/2020 40,75 42,35 +3,52% 40,61 42,82 42,09 42,35 42,48 483 30.341.927.100
30/6/2020 40,72 40,91 -0,73% 40,42 41,66 40,97 40,91 40,94 4.354 24.464.215.700
29/6/2020 40,50 41,21 +2,39% 40,22 41,50 40,94 41,17 41,21 6.219 16.247.958.700
26/6/2020 41,23 40,25 -2,90% 40,07 42,00 40,64 40,25 40,38 404 26.384.226.400
25/6/2020 41,33 41,45 +1,15% 40,91 42,11 41,43 41,45 41,53 8.679 16.549.555.900
24/6/2020 41,07 40,98 -1,87% 40,36 42,46 41,20 40,94 40,98 3.625 24.541.785.000
23/6/2020 41,80 41,76 +1,26% 41,37 42,29 41,78 41,76 41,96 4.074 17.173.544.700
22/6/2020 42,49 41,24 -1,58% 41,10 42,49 41,60 41,24 41,30 445 20.371.968.700
19/6/2020 42,01 41,90 +1,67% 41,40 42,48 42,00 41,89 41,90 2.634 53.039.498.300
18/6/2020 40,52 41,21 +0,93% 40,30 41,73 41,19 41,21 41,24 5.924 17.439.743.600
17/6/2020 39,50 40,83 +1,64% 39,32 41,83 40,99 40,82 40,83 1.116 38.462.551.300
16/6/2020 42,00 40,17 -1,30% 39,93 42,27 40,94 40,17 40,18 4.855 28.392.353.800
15/6/2020 39,49 40,70 +1,02% 38,57 41,68 40,32 40,67 40,70 588 32.944.889.800
12/6/2020 39,51 40,29 -1,97% 38,90 40,84 39,72 40,29 40,30 9.984 43.233.735.100
10/6/2020 43,49 41,10 -4,20% 40,64 43,72 41,46 41,10 41,14 9.408 29.762.975.800
9/6/2020 41,97 42,90 -0,69% 40,80 43,42 42,49 42,90 42,91 507 22.054.182.100
8/6/2020 41,11 43,20 +5,78% 40,70 43,44 42,51 43,19 43,20 5.884 35.088.053.400
5/6/2020 41,40 40,84 +2,10% 39,91 41,97 40,92 40,84 40,85 4.456 46.679.919.500
4/6/2020 40,90 40,00 -2,49% 39,10 40,90 39,87 39,90 40,00 4.941 41.106.161.500
3/6/2020 39,59 41,02 +7,24% 39,06 41,54 40,80 41,02 41,03 6.793 56.287.555.200
2/6/2020 38,10 38,25 +1,70% 37,46 39,39 38,37 38,25 38,26 6.456 37.194.151.300
1/6/2020 38,40 37,61 -2,26% 37,31 38,95 38,08 37,60 37,61 3.818 36.950.003.100
29/5/2020 37,31 38,48 +3,11% 35,85 38,48 37,34 38,43 38,48 3.576 37.820.256.100
28/5/2020 39,18 37,32 -4,55% 37,14 39,53 37,89 37,32 37,50 2.678 33.478.901.600
27/5/2020 37,12 39,10 +6,02% 37,12 39,57 38,46 39,09 39,12 104 31.735.669.400
26/5/2020 37,00 36,88 +0,49% 36,13 38,12 37,31 36,88 36,90 7.700 27.777.753.300
25/5/2020 37,36 36,70 +1,41% 36,45 38,18 37,38 36,70 36,77 4.177 24.084.204.000
22/5/2020 35,80 36,19 -0,28% 35,14 36,86 36,13 36,19 36,20 1.130 30.425.300.300
21/5/2020 35,59 36,29 +2,80% 35,44 37,75 36,93 36,28 36,45 599 43.890.542.200
20/5/2020 35,45 35,30 +0,66% 34,87 36,36 35,57 35,27 35,32 2.957 38.527.354.100
19/5/2020 33,51 35,07 +4,66% 32,90 36,05 35,03 35,07 35,08 5.019 58.359.808.500
18/5/2020 31,11 33,51 +10,96% 31,03 33,91 32,61 33,50 33,51 2.951 44.643.772.900
15/5/2020 28,98 30,20 +3,11% 28,24 31,00 29,94 30,20 30,26 8.213 74.401.694.700
14/5/2020 27,01 29,29 +7,25% 26,31 29,29 27,65 29,28 29,29 4.190 38.194.213.300
13/5/2020 27,60 27,31 -0,73% 26,67 28,28 27,54 27,31 27,34 2.835 25.838.895.700
12/5/2020 28,45 27,51 -2,10% 27,51 29,20 28,40 27,51 27,61 6.609 52.865.620.800
11/5/2020 29,32 28,10 -5,23% 27,85 29,72 28,24 28,08 28,10 9.495 39.824.998.700
8/5/2020 30,50 29,65 -0,40% 29,27 30,82 29,83 29,63 29,80 7.894 26.083.317.800
7/5/2020 32,86 29,77 -8,40% 29,77 32,94 30,45 29,77 29,90 2.677 57.687.132.200
6/5/2020 33,88 32,50 -3,36% 32,30 34,24 32,77 32,48 32,50 1.296 27.312.755.700
5/5/2020 34,00 33,63 +0,66% 32,95 34,92 34,10 33,62 33,64 4.474 22.637.197.000
4/5/2020 33,24 33,41 -2,28% 32,43 34,05 33,08 33,41 33,42 7.835 21.916.812.700
30/4/2020 35,30 34,19 -5,42% 33,93 35,73 34,57 34,19 34,20 2.443 25.020.646.400
29/4/2020 35,77 36,15 +2,70% 35,30 36,46 36,07 36,15 36,20 8.021 33.716.171.300
28/4/2020 34,85 35,20 +5,07% 33,02 35,30 34,20 35,15 35,20 4.790 29.211.908.800
27/4/2020 34,00 33,50 +1,58% 32,73 34,73 33,72 33,50 33,53 3.802 37.068.948.300
24/4/2020 34,26 32,98 -5,72% 30,52 34,85 32,37 32,95 32,98 5.197 45.946.222.700
23/4/2020 37,00 34,98 -4,16% 34,61 38,19 35,84 34,98 35,00 2.885 38.064.363.400
22/4/2020 34,10 36,50 +7,35% 33,57 37,10 35,81 36,50 36,51 3.660 54.552.475.200
20/4/2020 31,20 34,00 +6,15% 30,72 35,00 33,37 34,00 34,19 726 43.976.771.900
17/4/2020 30,45 32,03 +8,36% 30,08 32,21 31,36 32,02 32,03 840 36.291.150.000
16/4/2020 30,88 29,56 -1,86% 29,30 30,88 29,82 29,56 29,57 6.734 31.729.054.300
15/4/2020 29,85 30,12 -1,21% 29,29 31,85 30,37 30,12 30,32 6.034 34.164.219.900
14/4/2020 30,52 30,49 +2,49% 29,85 31,50 30,56 30,48 30,50 9.041 24.279.003.900
13/4/2020 30,00 29,75 -1,33% 28,68 30,46 29,44 29,75 29,80 6.185 27.055.171.700
9/4/2020 32,17 30,15 -5,49% 30,10 33,60 31,94 30,15 30,16 7.654 46.296.199.100
8/4/2020 29,42 31,90 +9,17% 28,54 33,48 31,66 31,90 32,00 1.791 48.012.328.400
7/4/2020 30,80 29,22 +4,36% 28,12 31,40 29,56 29,22 29,27 8.831 44.458.918.500
6/4/2020 25,15 28,00 +20,12% 25,11 29,07 27,36 28,00 28,01 7.178 37.836.875.300
3/4/2020 25,77 23,31 -10,83% 22,51 25,77 23,62 23,31 23,35 842 31.611.051.200
2/4/2020 23,95 26,14 +10,30% 23,14 26,14 25,00 26,10 26,14 6.999 25.554.398.300
1/4/2020 25,40 23,70 -9,89% 23,32 25,40 23,86 23,69 23,70 4.702 29.759.919.900
31/3/2020 28,84 26,30 -8,36% 25,50 29,30 27,28 26,30 26,34 8.727 30.464.879.600
30/3/2020 31,55 28,70 -8,37% 28,34 31,79 29,16 28,69 28,70 2.342 31.974.104.500
27/3/2020 32,70 31,32 -9,71% 30,30 32,80 31,45 31,30 31,32 3.126 38.867.687.800
26/3/2020 33,75 34,69 +0,64% 32,01 36,07 34,20 34,69 34,73 5.825 52.226.005.400
25/3/2020 27,10 34,47 +26,82% 26,81 35,20 30,37 34,47 34,50 4.707 28.695.041.900
24/3/2020 26,60 27,18 +12,78% 24,89 28,15 27,03 27,12 27,27 4.984 46.731.200.100
23/3/2020 27,52 24,10 -12,52% 22,95 28,11 24,03 24,10 24,11 8.110 31.991.672.900
20/3/2020 27,00 27,55 +5,64% 25,11 28,65 27,18 27,55 27,60 4.663 43.747.018.500
19/3/2020 22,00 26,08 +9,26% 21,91 28,50 24,94 26,07 26,08 6.409 38.909.045.400
18/3/2020 24,68 23,87 -13,83% 20,61 24,99 22,46 23,71 23,87 8.469 55.637.632.900
17/3/2020 28,22 27,70 +0,73% 25,94 28,96 27,50 27,70 27,71 1.604 63.174.088.500
16/3/2020 30,20 27,50 -23,61% 27,50 31,37 29,16 27,47 27,69 3.238 39.160.219.500
13/3/2020 38,50 36,00 +9,09% 31,66 39,60 35,29 35,98 36,13 9.138 57.101.672.300
12/3/2020 30,10 33,00 -15,30% 29,05 34,18 31,30 32,90 33,00 7.785 39.479.072.900
11/3/2020 40,80 38,96 -7,13% 37,50 41,51 39,51 38,91 38,96 4.483 56.728.120.100
10/3/2020 41,10 41,95 +5,40% 39,99 42,32 41,18 42,20 42,49 1.875 67.363.359.300
9/3/2020 42,80 39,80 -11,65% 38,53 42,80 40,92 39,80 39,92 9.741 69.959.930.500
6/3/2020 46,10 45,05 -6,63% 44,15 46,45 45,15 45,03 45,05 6.482 63.774.308.200
5/3/2020 50,09 48,25 -5,02% 46,43 50,76 48,58 48,25 48,27 2.930 42.222.563.000
4/3/2020 50,50 50,80 +2,30% 50,10 51,25 50,68 50,79 50,80 5.779 30.539.618.600
3/3/2020 49,00 49,66 -0,38% 48,76 51,60 50,14 49,55 49,66 7.254 41.937.456.600
2/3/2020 48,96 49,85 +0,63% 48,80 50,43 49,64 49,70 49,85 6.031 35.688.491.700
28/2/2020 49,35 49,54 +0,39% 47,06 49,54 48,59 49,53 49,54 46 59.024.485.700
27/2/2020 50,03 49,35 -2,53% 49,35 51,21 50,14 49,34 49,35 2.784 32.605.633.200
26/2/2020 51,20 50,63 -6,93% 50,05 52,00 50,98 50,58 50,67 8.741 32.161.021.100
21/2/2020 54,13 54,40 -0,58% 53,61 54,67 54,10 53,85 54,40 5.651 16.614.992.600
20/2/2020 54,51 54,72 -0,60% 54,21 55,00 54,66 54,72 54,77 2.839 19.006.897.100
19/2/2020 54,80 55,05 -0,45% 54,66 55,66 55,10 55,04 55,07 5.097 23.653.851.000
18/2/2020 54,81 55,30 +0,13% 54,33 55,58 55,05 55,09 55,30 5.943 15.899.289.800
17/2/2020 55,15 55,23 +0,42% 54,81 56,12 55,55 55,23 55,38 5.232 21.708.387.900
14/2/2020 54,90 55,00 -0,04% 54,22 55,19 54,85 55,00 55,01 514 13.504.518.700
13/2/2020 54,27 55,02 -0,83% 54,02 55,19 54,65 54,70 55,02 3.691 17.614.121.800
12/2/2020 54,24 55,48 +2,55% 53,37 55,48 54,68 55,35 55,48 9.199 30.528.417.000
11/2/2020 52,68 54,10 +3,40% 52,34 54,21 53,60 53,90 54,10 5.527 19.177.894.900
10/2/2020 53,90 52,32 -1,15% 51,76 53,90 52,21 52,20 52,32 8.800 23.125.483.900
7/2/2020 53,67 52,93 -1,69% 52,18 54,15 52,89 52,87 52,94 9.252 25.662.241.400
6/2/2020 55,74 53,84 -3,03% 53,30 56,28 54,19 53,82 53,84 9.948 23.030.421.300
5/2/2020 55,30 55,52 +0,95% 55,30 56,21 55,65 55,52 55,55 7.843 19.874.538.500
4/2/2020 55,12 55,00 +0,99% 54,42 55,50 54,88 54,93 55,00 5.887 18.094.370.700
3/2/2020 53,65 54,46 +1,55% 53,33 55,35 54,39 54,46 54,50 1.386 30.402.016.700
31/1/2020 53,15 53,63 -0,37% 52,93 53,66 53,35 53,19 53,63 854 25.290.985.600
30/1/2020 54,17 53,83 -0,77% 52,74 54,17 53,27 53,80 53,83 5.750 31.448.337.800
29/1/2020 52,90 54,25 +2,55% 52,78 54,55 54,06 54,17 54,26 9.204 31.411.806.100
28/1/2020 51,40 52,90 +2,84% 51,03 53,20 52,45 52,84 52,90 7.845 24.087.226.700
27/1/2020 50,40 51,44 +0,06% 49,40 52,14 51,32 51,44 51,45 5.203 19.746.011.200
24/1/2020 51,70 51,41 -0,64% 51,19 52,10 51,72 51,41 51,60 1.500 22.810.930.600
23/1/2020 49,52 51,74 +3,83% 48,71 51,83 50,55 51,73 51,74 2.840 37.334.702.500
22/1/2020 49,80 49,83 +1,28% 49,03 49,83 49,44 49,62 49,83 1.838 11.802.611.600
21/1/2020 49,40 49,20 -0,81% 48,81 49,81 49,32 49,19 49,20 3.416 14.064.298.000
20/1/2020 49,29 49,60 +0,22% 49,05 49,97 49,69 49,59 49,60 1.470 20.344.446.000
17/1/2020 49,20 49,49 +0,69% 48,75 49,49 49,16 49,25 49,49 3.318 13.164.392.600
16/1/2020 48,66 49,15 +1,95% 48,10 49,15 48,68 49,04 49,15 3.338 27.469.907.800
15/1/2020 48,09 48,21 +0,02% 47,76 48,46 48,13 48,20 48,31 7.200 47.365.791.700
14/1/2020 47,84 48,20 +0,42% 47,45 48,20 47,84 48,15 48,20 281 26.926.943.000
13/1/2020 48,11 48,00 +0,31% 47,73 48,39 47,98 47,99 48,02 4.253 30.108.751.600
10/1/2020 48,88 47,85 -1,99% 47,60 49,30 48,30 47,85 47,88 4.854 21.794.815.000
9/1/2020 48,36 48,82 +0,54% 48,18 49,23 48,65 48,75 48,84 6.331 15.366.197.100
8/1/2020 48,94 48,56 -0,49% 48,22 49,48 48,86 48,55 48,82 8.983 17.365.280.700
7/1/2020 48,20 48,80 +0,97% 47,88 48,80 48,39 48,76 48,80 5.650 21.131.562.000
6/1/2020 48,55 48,33 -1,17% 47,83 48,89 48,45 48,33 48,37 7.276 17.770.094.200
3/1/2020 49,09 48,90 -1,45% 48,55 49,75 48,96 48,90 49,00 5.157 24.771.530.000
2/1/2020 48,22 49,62 +4,66% 47,61 49,62 49,03 49,48 49,62 3.251 15.128.698.400
30/12/2019 47,96 47,41 -1,15% 47,30 48,29 47,63 47,41 47,45 741 12.870.017.500
27/12/2019 48,25 47,96 -0,62% 47,18 48,28 47,84 47,65 47,97 2.731 18.517.184.700
26/12/2019 46,83 48,26 +3,12% 46,23 48,55 47,89 48,13 48,26 5.596 17.017.878.700
23/12/2019 45,94 46,80 -2,13% 45,35 46,80 46,42 46,40 46,80 926 14.114.728.300
20/12/2019 48,98 47,82 -2,21% 47,71 48,98 47,95 47,82 47,86 4.264 28.386.193.400
19/12/2019 48,08 48,90 +1,18% 47,59 49,36 48,71 48,89 49,00 1.496 27.661.742.500
18/12/2019 47,32 48,33 +2,18% 46,77 48,33 47,45 48,31 48,34 351 44.804.780.200
17/12/2019 47,52 47,30 -0,42% 46,79 47,88 47,26 47,14 47,30 5.754 15.071.919.900
16/12/2019 46,86 47,50 +1,43% 46,71 47,90 47,26 47,48 47,50 4.083 20.476.138.700
13/12/2019 47,00 46,83 +0,11% 46,30 47,50 46,89 46,83 46,86 7.937 20.602.035.800
12/12/2019 45,75 46,78 +2,57% 45,62 46,78 46,38 46,63 46,78 3.875 14.911.662.100
11/12/2019 44,45 45,61 +2,61% 44,45 46,09 45,46 45,47 45,61 4.618 16.898.112.400
10/12/2019 45,14 44,45 -1,53% 44,10 45,19 44,44 44,40 44,46 7.353 15.261.366.900
9/12/2019 45,93 45,14 -1,23% 44,80 46,17 45,20 45,07 45,15 2.177 11.899.647.700
6/12/2019 45,04 45,70 +1,47% 44,87 46,14 45,75 45,70 45,71 3.779 14.322.620.900
5/12/2019 44,58 45,04 +1,44% 44,03 45,04 44,70 44,91 45,04 9.713 9.014.884.100
4/12/2019 44,99 44,40 -0,98% 44,06 45,50 44,76 44,37 44,45 2.786 17.334.917.900
3/12/2019 44,74 44,84 +0,63% 43,90 45,07 44,64 44,84 44,87 2.720 13.847.586.700
2/12/2019 45,00 44,56 -1,07% 44,10 45,00 44,51 44,55 44,56 7.599 14.839.371.800
29/11/2019 44,85 45,04 +0,65% 44,12 45,04 44,64 44,82 45,04 3.415 14.741.410.600
28/11/2019 43,10 44,75 +3,42% 43,07 44,75 44,26 44,75 44,76 2.195 18.041.472.200
27/11/2019 43,52 43,27 -0,57% 42,62 43,74 43,08 43,22 43,27 322 8.791.155.300
26/11/2019 44,06 43,52 -1,23% 42,57 44,06 43,14 43,52 43,54 1.420 26.365.146.400
25/11/2019 44,21 44,06 -0,47% 43,44 44,33 43,91 43,89 44,06 2.870 17.270.142.500
22/11/2019 43,32 44,27 +2,19% 42,82 44,27 43,63 44,03 44,27 8.992 19.949.718.300
21/11/2019 41,02 43,32 +5,61% 40,72 43,32 42,41 43,00 43,32 9.982 22.970.799.900
19/11/2019 41,43 41,02 -0,32% 40,53 41,78 40,84 41,01 41,04 3.194 18.105.598.600
18/11/2019 42,00 41,15 -1,44% 41,15 42,17 41,42 41,15 41,18 2.565 15.212.971.400
14/11/2019 41,20 41,75 +1,43% 40,94 41,99 41,47 41,75 41,85 4.541 13.590.223.000
13/11/2019 41,20 41,16 -0,31% 40,70 41,75 41,09 41,15 41,17 6.513 18.126.107.500
12/11/2019 41,84 41,29 -1,99% 40,69 42,19 41,32 41,28 41,29 5.629 19.948.285.600
11/11/2019 41,40 42,13 +1,40% 41,24 42,28 41,91 42,13 42,14 4.859 17.719.418.200
8/11/2019 42,13 41,55 -1,89% 41,03 42,15 41,60 41,48 41,55 105 17.821.216.900
7/11/2019 42,29 42,35 +0,38% 41,78 42,80 42,32 42,26 42,35 8.906 35.248.150.200
6/11/2019 42,18 42,19 +0,02% 41,63 42,58 41,96 42,00 42,20 1.912 22.715.654.000
5/11/2019 42,45 42,18 -0,17% 41,56 42,47 41,90 42,16 42,18 7.846 22.478.469.700
4/11/2019 43,28 42,25 -2,42% 42,24 43,49 42,65 42,24 42,26 9.447 26.346.032.600
1/11/2019 43,17 43,30 +0,28% 42,76 43,85 43,45 43,30 43,35 380 26.179.679.900
31/10/2019 42,80 43,18 +0,58% 42,06 43,18 42,78 43,01 43,18 7.396 20.523.821.400
30/10/2019 41,50 42,93 +3,62% 41,43 43,04 42,32 42,91 42,94 885 28.109.218.200
29/10/2019 41,44 41,43 0,00% 41,02 41,77 41,35 41,42 41,44 3.327 25.356.046.400
28/10/2019 41,90 41,43 -0,81% 41,26 42,15 41,77 41,43 41,46 96 23.838.304.800
25/10/2019 41,80 41,77 +0,31% 40,43 41,99 41,18 41,59 41,78 3.658 65.586.678.000
24/10/2019 42,11 41,64 -6,17% 41,31 42,89 41,83 41,63 41,64 3.980 107.786.297.800
23/10/2019 44,82 44,38 -0,69% 43,33 44,91 43,98 44,32 44,39 3.687 21.330.353.500
22/10/2019 44,66 44,69 +0,20% 44,30 45,20 44,68 44,64 44,69 7.026 17.485.025.100
21/10/2019 44,95 44,60 -0,73% 44,00 45,38 44,37 44,55 44,60 6.457 15.675.893.000
18/10/2019 44,40 44,93 +1,56% 43,82 44,93 44,51 44,82 44,88 210 9.616.265.200
17/10/2019 44,52 44,24 -0,11% 43,96 44,60 44,24 44,18 44,24 335 9.480.256.800
16/10/2019 45,04 44,29 -1,38% 43,71 45,16 44,09 44,21 44,30 1.707 25.618.949.200
15/10/2019 43,87 44,91 +1,93% 43,59 45,29 44,78 44,74 44,93 8.980 18.645.681.200
14/10/2019 43,30 44,06 +1,76% 43,03 44,06 43,75 44,05 44,07 453 8.864.837.900
11/10/2019 42,38 43,30 +2,92% 42,30 43,99 43,38 43,30 43,35 9.233 23.437.442.200
10/10/2019 43,00 42,07 -2,34% 41,88 43,19 42,43 42,06 42,10 1.961 25.869.177.700
9/10/2019 43,38 43,08 +0,30% 42,63 43,38 43,00 43,05 43,08 8.374 7.613.907.400
8/10/2019 43,42 42,95 -0,58% 42,34 43,85 43,06 42,74 42,96 7.675 14.482.862.100
7/10/2019 43,45 43,20 -1,48% 42,87 43,75 43,18 43,07 43,20 6.231 12.019.488.700
4/10/2019 43,37 43,85 +1,65% 43,00 44,28 43,65 43,85 43,91 5.861 13.090.042.700
3/10/2019 42,70 43,14 +1,03% 41,50 43,28 42,40 43,00 43,15 1.249 34.341.927.100
2/10/2019 44,00 42,70 -3,85% 42,41 44,00 42,93 42,65 42,80 9.419 26.658.115.300
1/10/2019 45,50 44,41 -2,31% 44,05 45,50 44,71 44,39 44,45 6.657 20.654.114.000
30/9/2019 44,26 45,46 +2,94% 44,18 45,75 45,34 45,46 45,47 1.271 21.461.721.200
27/9/2019 44,37 44,16 -0,47% 44,04 45,05 44,40 44,15 44,21 992 9.248.411.600
26/9/2019 44,91 44,37 -0,60% 44,35 45,17 44,69 44,37 44,54 9.397 8.924.350.600
25/9/2019 43,49 44,64 +2,39% 43,46 44,97 44,37 44,64 44,66 7.118 18.709.307.200
24/9/2019 44,52 43,60 -1,89% 43,18 44,60 43,72 43,58 43,70 9.831 23.732.209.300
23/9/2019 45,29 44,44 -3,33% 44,23 45,35 44,73 44,44 44,45 4.959 24.374.921.900
20/9/2019 46,28 45,97 +0,22% 44,96 46,28 45,71 45,71 45,98 8.916 23.846.389.300
19/9/2019 45,26 45,87 +1,64% 45,25 46,30 45,86 45,85 45,87 9.847 23.651.606.900
18/9/2019 44,10 45,13 +1,42% 43,85 45,24 44,37 45,12 45,13 7.305 22.200.423.900
17/9/2019 43,91 44,50 +0,59% 43,67 45,14 44,15 44,47 44,50 892 23.805.295.800
16/9/2019 44,00 44,24 +0,91% 43,57 44,52 44,10 44,04 44,24 6.246 19.296.288.000
13/9/2019 45,45 43,84 -3,54% 43,70 45,75 44,15 43,83 43,87 6.789 38.491.620.300
12/9/2019 46,08 45,45 -0,44% 45,12 46,26 45,49 45,38 45,45 5.070 15.005.707.900
11/9/2019 45,25 45,65 +1,69% 45,13 45,85 45,45 45,61 45,65 9.536 20.754.982.300
10/9/2019 45,22 44,89 -1,38% 43,37 45,60 44,11 44,75 44,89 9.881 43.353.807.400
9/9/2019 46,90 45,52 -2,80% 45,38 47,40 45,76 45,52 45,58 9.955 28.349.903.000
6/9/2019 47,41 46,83 -0,89% 46,42 47,68 46,85 46,83 46,84 654 9.051.273.000
5/9/2019 47,48 47,25 +0,15% 46,91 48,04 47,33 47,22 47,25 5.887 14.989.674.900
4/9/2019 47,11 47,18 +1,33% 46,35 47,48 46,86 46,94 47,18 3.173 12.231.988.700
3/9/2019 46,84 46,56 -0,72% 46,26 48,05 46,86 46,56 46,58 6.356 18.397.462.400
2/9/2019 47,00 46,90 -0,30% 46,60 47,48 46,92 46,82 46,91 9.775 8.578.507.600
30/8/2019 46,70 47,04 +1,82% 46,45 47,78 47,18 47,04 47,20 7.590 24.321.071.600
29/8/2019 45,07 46,20 +2,51% 44,61 46,29 45,71 46,15 46,20 5.689 20.069.096.100
28/8/2019 44,49 45,07 +0,83% 43,81 45,12 44,71 44,76 45,07 1.711 9.018.027.100
27/8/2019 43,09 44,70 +4,17% 43,09 44,81 44,16 44,43 44,70 2.109 25.122.574.200
26/8/2019 44,25 42,91 -1,94% 42,67 44,25 42,98 42,91 43,02 5.962 13.621.984.900
23/8/2019 44,19 43,76 -1,95% 43,23 44,51 43,66 43,72 43,76 6.142 14.698.293.200
22/8/2019 45,69 44,63 -1,70% 44,51 45,69 44,95 44,60 44,70 3.699 11.687.235.000
21/8/2019 45,00 45,40 +2,53% 44,53 45,67 45,24 45,40 45,42 6.521 15.990.019.200
20/8/2019 44,75 44,28 -1,05% 43,65 44,75 44,23 44,24 44,28 8.332 19.331.008.700
19/8/2019 45,40 44,75 -0,53% 44,24 45,50 44,68 44,75 44,76 8.904 14.925.868.100
16/8/2019 43,75 44,99 +3,54% 43,18 44,99 44,28 44,80 44,99 8.166 15.505.519.100
15/8/2019 44,51 43,45 -1,41% 42,61 44,51 43,42 43,41 43,45 9.296 18.556.882.700
14/8/2019 44,32 44,07 -2,02% 43,68 44,66 44,07 44,07 44,10 7.811 23.902.567.800
13/8/2019 43,80 44,98 +2,41% 43,27 44,99 44,37 44,87 44,98 4.224 20.210.435.100
12/8/2019 43,95 43,92 -1,52% 43,50 43,99 43,75 43,84 43,92 6.779 15.772.811.500
9/8/2019 45,15 44,60 -0,89% 44,22 45,73 44,65 44,44 44,60 6.902 14.442.079.900
8/8/2019 43,81 45,00 +3,47% 43,68 45,00 44,25 44,98 45,00 6.305 29.209.672.800
7/8/2019 44,09 43,49 -3,14% 43,40 44,45 43,65 43,49 43,50 612 20.338.878.000
6/8/2019 44,39 44,90 +1,81% 44,00 44,99 44,41 44,76 44,90 109 21.920.581.500
5/8/2019 44,79 44,10 -3,52% 43,40 45,07 43,97 44,00 44,10 6.257 24.646.259.200
2/8/2019 45,42 45,71 +1,85% 43,61 45,90 45,23 45,71 45,74 8.559 29.507.311.700
1/8/2019 44,50 44,88 +2,00% 43,59 44,93 44,45 44,55 44,88 7.576 29.269.958.300
31/7/2019 44,34 44,00 0,00% 43,21 44,38 43,68 43,89 44,00 265 17.128.220.800
30/7/2019 43,87 44,00 +0,46% 43,40 44,44 44,10 43,99 44,20 751 9.909.015.300
29/7/2019 43,10 43,80 +1,32% 42,87 43,80 43,44 43,63 43,80 7.550 6.627.232.900
26/7/2019 43,21 43,23 -0,16% 42,86 43,55 43,23 43,20 43,40 907 9.577.916.700
25/7/2019 43,25 43,30 +0,19% 42,55 43,43 42,92 43,00 43,30 7.002 13.376.764.600
24/7/2019 42,45 43,22 +1,69% 42,45 43,52 43,18 43,11 43,22 2.681 16.842.700.500
23/7/2019 43,21 42,50 -1,32% 42,30 43,21 42,51 42,47 42,50 1.483 11.178.575.600
22/7/2019 43,19 43,07 +0,49% 42,70 43,97 43,16 42,90 43,07 3.395 13.503.545.700
19/7/2019 43,30 42,86 -1,70% 42,66 43,53 42,96 42,81 42,86 9.493 7.706.281.000
18/7/2019 43,50 43,60 +0,95% 42,93 43,80 43,32 43,41 43,60 9.208 7.821.513.400
17/7/2019 43,17 43,19 +0,44% 43,03 43,85 43,46 43,19 43,26 612 22.477.354.400
16/7/2019 42,03 43,00 +2,43% 41,95 43,12 42,79 42,93 43,00 5.889 16.239.221.100
15/7/2019 42,30 41,98 -0,64% 41,71 42,65 42,04 41,98 42,00 6.440 18.959.578.800
12/7/2019 43,11 42,25 -1,99% 41,75 43,57 42,50 42,17 42,25 4.972 30.902.108.900
11/7/2019 44,18 43,11 -2,31% 42,78 44,19 43,20 43,07 43,11 9.916 20.210.884.100
10/7/2019 43,50 44,13 +1,45% 42,83 44,34 43,76 44,13 44,16 3.651 21.179.377.600
8/7/2019 42,90 43,50 +1,45% 42,90 44,16 43,65 43,50 43,55 5.227 17.306.082.700
5/7/2019 42,28 42,88 +0,54% 41,83 43,40 42,80 42,84 42,88 4.265 14.691.812.900
4/7/2019 42,39 42,65 +2,01% 42,10 43,00 42,63 42,65 42,68 5.626 12.568.380.500
3/7/2019 40,62 41,81 +1,75% 40,53 42,11 41,59 41,81 41,84 5.482 15.238.143.000
2/7/2019 40,90 41,09 +0,71% 40,43 41,09 40,82 40,89 41,09 5.982 12.700.807.900
1/7/2019 40,98 40,80 -0,44% 40,49 41,05 40,69 40,77 40,80 354 9.590.593.100
28/6/2019 40,67 40,98 +1,76% 40,32 40,98 40,78 40,85 40,99 3.617 11.479.327.600
27/6/2019 39,91 40,27 -0,17% 39,62 40,58 40,10 40,24 40,27 4.474 12.072.404.000
26/6/2019 40,42 40,34 +0,12% 39,72 40,72 40,14 40,10 40,35 4.814 12.374.573.600
25/6/2019 41,20 40,29 -3,08% 39,95 41,20 40,41 40,24 40,29 7.449 14.896.819.000
24/6/2019 41,10 41,57 +1,64% 40,73 41,57 41,18 41,30 41,58 8.449 5.801.688.400
21/6/2019 40,84 40,90 -0,15% 40,63 41,48 40,98 40,88 40,90 6.932 15.883.097.100
19/6/2019 40,12 40,96 +2,09% 39,92 41,22 40,64 40,93 40,99 7.070 17.563.720.800
18/6/2019 40,12 40,12 +0,93% 39,83 40,55 40,16 40,00 40,12 9.032 15.707.153.500
17/6/2019 39,41 39,75 +0,94% 39,18 40,44 39,99 39,75 39,82 8.765 17.581.161.600
14/6/2019 39,41 39,38 -0,10% 39,07 39,80 39,47 39,36 39,51 1.675 8.661.595.500
13/6/2019 39,25 39,42 +1,10% 38,99 39,72 39,30 39,42 39,48 5.810 21.456.181.200
12/6/2019 39,32 38,99 -0,79% 38,55 39,98 39,01 38,98 38,99 466 31.930.400.300
11/6/2019 38,95 39,30 +1,47% 38,92 39,70 39,22 39,29 39,30 9.193 14.434.199.000
10/6/2019 38,33 38,73 -0,18% 38,16 38,92 38,58 38,63 38,73 2.192 8.973.180.500
7/6/2019 38,45 38,80 +1,31% 37,94 38,85 38,62 38,72 38,80 525 7.283.028.800
6/6/2019 37,60 38,30 +2,00% 37,56 38,95 38,10 38,30 38,50 3.476 31.816.248.300
5/6/2019 38,24 37,55 -1,18% 37,24 38,65 37,78 37,50 37,55 2.668 10.705.701.400
4/6/2019 38,59 38,00 -0,73% 37,61 38,65 37,99 37,97 38,00 6.195 12.445.130.200
3/6/2019 38,14 38,28 +0,63% 38,14 38,95 38,54 38,28 38,29 7.434 12.847.774.600
31/5/2019 37,99 38,04 -0,31% 37,46 38,36 38,01 38,04 38,06 4.268 11.861.164.500
30/5/2019 38,07 38,16 +0,08% 37,58 38,40 37,96 38,04 38,16 4.336 13.977.813.100
29/5/2019 37,59 38,13 +0,79% 37,32 38,25 37,89 38,07 38,13 3.848 14.978.960.600
28/5/2019 37,51 37,83 +1,64% 36,81 37,83 37,66 37,81 37,85 5.723 23.257.791.400
27/5/2019 36,35 37,22 +2,39% 36,31 37,77 37,29 37,37 37,45 5.192 11.940.034.400
24/5/2019 36,36 36,35 -0,03% 35,96 37,00 36,30 36,33 36,35 1.359 10.055.493.300
23/5/2019 36,00 36,36 +1,00% 35,59 36,55 36,09 36,36 36,40 328 6.993.618.500
22/5/2019 36,40 36,00 -0,85% 35,77 36,49 36,03 35,99 36,02 269 7.120.623.900
21/5/2019 36,40 36,31 -0,25% 35,98 36,70 36,24 36,28 36,31 3.064 9.003.060.700
20/5/2019 34,85 36,40 +4,42% 34,76 36,71 35,82 36,37 36,40 1.034 16.725.515.500
17/5/2019 35,36 34,86 -2,35% 34,71 35,91 35,18 34,86 34,88 8.553 16.302.045.600
16/5/2019 35,38 35,70 -0,81% 35,19 36,32 35,82 35,70 35,75 1.100 17.494.486.600
15/5/2019 35,14 35,99 +0,06% 34,81 36,05 35,66 35,81 35,99 7.136 12.717.982.300
14/5/2019 35,49 35,97 +2,77% 35,12 35,97 35,56 35,90 35,97 5.240 11.483.877.200
13/5/2019 35,60 35,00 -4,74% 34,95 36,10 35,27 35,00 35,02 6.622 23.125.429.800
10/5/2019 36,10 36,74 +1,16% 35,63 36,74 36,16 36,62 36,75 3.707 8.997.704.700
9/5/2019 36,30 36,32 -1,04% 35,52 36,69 36,17 36,31 36,56 5.040 8.869.811.900
8/5/2019 35,28 36,70 +4,77% 35,25 36,78 36,31 36,67 36,70 5.092 15.301.146.500
7/5/2019 35,02 35,03 -0,76% 34,46 35,39 35,01 35,03 35,06 966 14.778.988.300
6/5/2019 35,30 35,30 -1,53% 35,12 36,04 35,56 35,30 35,41 3.465 7.826.732.400
3/5/2019 35,93 35,85 -0,31% 35,65 36,27 35,92 35,85 35,86 1.039 12.032.181.300
2/5/2019 36,29 35,96 -0,66% 35,92 36,74 36,22 35,95 36,00 8.922 16.077.989.500
30/4/2019 36,40 36,20 -0,14% 35,92 36,78 36,31 36,18 36,22 7.502 18.622.448.300
29/4/2019 35,87 36,25 +1,06% 35,60 36,96 36,23 36,25 36,28 665 16.471.835.600
26/4/2019 34,55 35,87 +4,58% 34,55 36,14 35,38 35,86 35,87 4.650 39.441.760.700
25/4/2019 33,44 34,30 +2,33% 33,18 34,88 34,28 34,26 34,30 9.660 24.602.701.200
24/4/2019 33,93 33,52 -1,61% 33,09 33,93 33,42 33,40 33,52 1.977 17.807.302.800
23/4/2019 33,19 34,07 +3,18% 33,07 34,25 33,85 33,93 34,07 7.665 19.787.187.500
22/4/2019 32,47 33,02 +0,79% 32,36 33,27 32,84 33,01 33,05 1.283 6.575.091.600
18/4/2019 32,41 32,76 +0,86% 32,27 32,99 32,63 32,72 32,76 9.877 8.639.132.000
17/4/2019 32,88 32,48 -0,61% 32,26 32,91 32,57 32,46 32,68 2.686 24.349.310.800
16/4/2019 32,31 32,68 +0,55% 32,20 33,30 32,87 32,68 32,69 4.036 20.918.263.100
15/4/2019 32,00 32,50 +2,36% 31,82 33,10 32,55 32,49 32,53 8.950 24.140.414.200
12/4/2019 31,37 31,75 -0,16% 31,07 32,24 31,94 31,70 31,76 1.305 35.765.552.400
11/4/2019 31,31 31,80 +0,70% 30,87 31,92 31,35 31,80 31,81 1.786 14.035.795.100
10/4/2019 30,95 31,58 +3,20% 30,35 31,58 30,98 31,55 31,59 2.607 24.675.777.300
9/4/2019 31,36 30,60 -2,42% 30,50 31,55 30,77 30,60 30,65 3.521 20.630.272.600
8/4/2019 31,92 31,36 -1,63% 31,10 32,15 31,57 31,30 31,36 4.167 12.333.676.300
5/4/2019 31,87 31,88 -0,06% 31,15 32,08 31,58 31,85 31,89 1.785 21.848.216.800
4/4/2019 31,86 31,90 -0,13% 31,50 32,28 31,97 31,90 31,94 4.588 10.598.085.100
3/4/2019 33,44 31,94 -3,65% 31,67 33,56 32,34 31,93 31,94 8.418 26.920.887.000
2/4/2019 33,35 33,15 +0,33% 32,48 33,35 32,78 33,06 33,15 7.952 12.933.082.300
1/4/2019 33,33 33,04 -0,06% 32,82 33,47 33,14 33,04 33,05 1.970 8.398.248.100
29/3/2019 32,53 33,06 +2,07% 32,33 33,29 32,90 32,99 33,06 5.657 12.236.854.000
28/3/2019 31,05 32,39 +3,19% 30,82 32,62 32,00 32,30 32,39 191 16.188.983.800
27/3/2019 32,06 31,39 -3,77% 31,07 32,39 31,46 31,35 31,39 5.260 17.639.274.100
26/3/2019 32,30 32,62 +0,77% 32,26 32,96 32,61 32,60 32,62 5.324 10.810.607.200
25/3/2019 31,95 32,37 +0,43% 31,79 32,93 32,45 32,37 32,38 4.056 8.582.669.000
22/3/2019 32,35 32,23 -2,75% 31,85 33,10 32,40 32,20 32,23 4.139 17.474.422.500
21/3/2019 33,61 33,14 -1,37% 32,57 33,68 32,97 33,10 33,14 8.308 13.345.399.800
20/3/2019 34,25 33,60 -1,90% 33,49 34,43 33,75 33,60 33,66 7.811 14.243.112.900
19/3/2019 34,37 34,25 -1,01% 34,13 34,66 34,47 34,25 34,35 873 15.003.374.900
18/3/2019 34,56 34,60 +0,58% 34,18 34,60 34,42 34,50 34,60 4.619 12.676.969.600
15/3/2019 34,48 34,40 -0,75% 34,14 35,00 34,39 34,40 34,41 3.998 16.850.156.900
14/3/2019 34,49 34,66 +0,90% 33,92 34,66 34,31 34,50 34,66 2.827 13.087.120.500
13/3/2019 34,89 34,35 -1,80% 33,67 34,89 34,12 34,34 34,35 1.242 25.236.078.700
12/3/2019 35,20 34,98 -0,60% 34,32 35,25 34,80 34,94 34,98 8.005 9.350.460.200
11/3/2019 34,08 35,19 +3,96% 34,04 35,40 35,03 35,06 35,19 6.871 20.138.998.400
8/3/2019 33,08 33,85 +2,20% 32,75 34,07 33,47 33,85 33,92 4.192 11.377.094.700
7/3/2019 33,92 33,12 -1,87% 32,85 33,92 33,11 33,12 33,20 5.323 12.719.041.000
6/3/2019 33,77 33,75 +0,45% 33,39 34,13 33,74 33,74 33,80 6.009 13.362.845.700
1/3/2019 34,50 33,60 -2,75% 33,57 34,76 33,90 33,58 33,60 764 19.716.892.900
28/2/2019 34,67 34,55 -0,17% 33,80 34,68 34,39 34,39 34,55 5.808 15.352.202.400
27/2/2019 35,12 34,61 -1,40% 34,26 35,25 34,62 34,50 34,61 9.764 11.323.487.000
26/2/2019 34,77 35,10 +0,75% 34,60 35,31 35,04 35,05 35,11 4.572 11.711.986.600
25/2/2019 34,86 34,84 +0,49% 34,44 35,67 35,05 34,80 34,85 4.864 20.952.444.700
22/2/2019 34,63 34,67 +1,97% 33,22 34,92 34,39 34,64 34,67 1.340 18.622.682.500
21/2/2019 33,70 34,00 +1,28% 33,28 34,00 33,71 33,96 34,00 9.798 13.758.985.700
20/2/2019 34,17 33,57 -1,76% 33,18 34,39 33,63 33,57 33,60 4.615 15.557.005.200
19/2/2019 34,25 34,17 -0,35% 33,81 34,69 34,04 34,05 34,18 6.610 17.249.145.900
18/2/2019 34,20 34,29 +0,32% 33,66 34,29 33,99 34,11 34,29 2.181 10.442.840.000
15/2/2019 34,30 34,18 -0,61% 33,48 34,30 33,86 33,97 34,18 6.507 11.266.064.300
14/2/2019 33,56 34,39 +2,78% 32,70 34,50 33,63 34,35 34,39 8.610 23.936.569.300
13/2/2019 33,35 33,46 +0,57% 33,06 33,80 33,40 33,36 33,46 8.254 26.162.326.800
12/2/2019 32,94 33,27 +1,71% 32,52 33,29 32,99 33,27 33,30 9.162 24.411.511.100
11/2/2019 33,14 32,71 -1,71% 32,25 33,21 32,75 32,61 32,71 732 20.014.386.700
8/2/2019 31,46 33,28 +4,79% 31,45 33,28 32,49 33,24 33,28 104 26.969.620.400
7/2/2019 31,40 31,76 +1,28% 31,02 32,16 31,61 31,55 31,76 1.017 44.048.103.900
6/2/2019 31,83 31,36 -2,61% 31,32 32,04 31,56 31,35 31,36 7.315 28.206.671.400
5/2/2019 32,83 32,20 -1,98% 31,78 33,05 32,19 32,19 32,20 9.979 24.183.585.900
4/2/2019 32,80 32,85 +0,15% 31,85 33,08 32,56 32,85 32,88 4.336 31.773.338.100
1/2/2019 33,50 32,80 -1,50% 32,01 33,76 32,59 32,80 32,81 4.744 39.674.547.500
31/1/2019 33,50 33,30 +0,30% 32,96 34,00 33,38 33,30 33,33 7.620 15.887.467.000
30/1/2019 32,16 33,20 +4,08% 32,08 33,45 32,95 33,20 33,36 5.845 17.011.713.600
29/1/2019 32,15 31,90 -0,34% 31,90 33,22 32,40 31,90 32,01 5.638 15.645.295.400
28/1/2019 32,31 32,01 -0,65% 31,77 32,95 32,16 32,00 32,07 1.728 14.442.602.600
24/1/2019 32,09 32,22 +0,44% 31,96 32,59 32,33 32,22 32,28 3.115 13.337.528.600
23/1/2019 31,79 32,08 +0,88% 31,59 32,20 32,02 32,04 32,08 5.589 10.298.752.200
22/1/2019 32,30 31,80 -1,55% 31,21 32,44 31,81 31,45 31,80 1.186 18.297.502.600
21/1/2019 31,81 32,30 +3,59% 31,67 32,83 32,35 32,29 32,37 6.842 27.277.192.400
18/1/2019 30,86 31,18 +1,04% 30,76 31,73 31,29 31,18 31,19 3.490 15.164.083.900
17/1/2019 28,79 30,86 +6,27% 28,66 31,15 30,50 30,86 30,91 5.326 45.335.801.800
16/1/2019 29,07 29,04 +0,73% 28,55 29,49 28,95 28,97 29,04 8.957 21.748.685.700
15/1/2019 29,16 28,83 -1,84% 28,45 29,35 28,77 28,82 28,84 4.343 17.854.526.100
14/1/2019 29,50 29,37 -0,37% 29,08 29,99 29,36 29,27 29,37 7.229 11.885.974.600
11/1/2019 30,05 29,48 -1,90% 29,26 30,29 29,55 29,48 29,49 1.791 12.108.350.600
10/1/2019 30,20 30,05 -0,50% 30,00 30,65 30,33 30,05 30,10 4.852 14.585.424.300
9/1/2019 29,49 30,20 +2,34% 29,43 30,43 30,09 30,20 30,21 6.154 9.449.379.500
8/1/2019 29,63 29,51 +0,07% 29,08 29,95 29,41 29,50 29,51 9.234 15.103.240.700
7/1/2019 29,76 29,49 -1,86% 29,06 30,09 29,38 29,47 29,49 7.516 10.839.460.200
4/1/2019 30,37 30,05 -1,02% 29,66 30,56 30,00 30,03 30,05 940 13.246.845.300
3/1/2019 30,71 30,36 -1,65% 29,99 30,74 30,35 30,36 30,37 56 15.295.559.600
2/1/2019 29,75 30,87 +3,76% 29,24 31,08 30,32 30,87 30,89 9.247 14.559.166.100
28/12/2018 29,04 29,75 +2,59% 29,03 29,75 29,48 29,64 29,75 1.526 9.608.713.300
27/12/2018 28,81 29,00 +0,69% 28,40 29,08 28,82 28,84 29,00 1.941 7.540.123.700
26/12/2018 28,63 28,80 -0,55% 28,34 29,00 28,68 28,60 28,81 3.624 8.529.647.900
21/12/2018 28,00 28,96 +3,28% 27,90 29,28 28,97 28,96 28,97 1.567 23.032.866.700
20/12/2018 27,95 28,04 +0,75% 27,48 28,17 27,82 28,01 28,04 2.113 9.148.767.100
19/12/2018 27,94 27,83 +0,76% 27,76 28,47 28,13 27,83 27,85 3.199 8.357.389.000
18/12/2018 27,73 27,62 -0,36% 27,62 27,99 27,76 27,62 27,85 9.851 7.639.631.600
17/12/2018 28,08 27,72 -2,05% 27,53 28,43 27,88 27,67 27,72 3.652 10.938.118.500
14/12/2018 27,80 28,30 +1,25% 27,57 28,47 28,09 28,24 28,30 8.223 18.096.678.700
13/12/2018 28,00 27,95 +0,14% 27,81 28,53 28,08 27,95 27,98 6.274 11.902.518.600
12/12/2018 27,30 27,91 +2,50% 27,30 28,44 28,11 27,90 27,91 6.505 16.403.947.900
11/12/2018 27,00 27,23 +1,57% 26,84 27,60 27,21 27,23 27,29 4.592 16.952.381.800
10/12/2018 27,18 26,81 -0,96% 26,61 27,25 26,88 26,81 26,84 2.438 12.185.796.900
7/12/2018 27,22 27,07 -0,11% 26,85 27,78 27,30 27,03 27,07 7.378 16.806.215.900
6/12/2018 26,24 27,10 +2,26% 26,04 27,18 26,88 27,05 27,10 2.645 12.783.849.700
5/12/2018 26,56 26,50 +0,49% 26,28 26,83 26,51 26,50 26,53 9.310 5.069.937.400
4/12/2018 26,78 26,37 -0,72% 25,91 27,05 26,39 26,30 26,37 1.532 12.681.266.200
3/12/2018 27,40 26,56 -1,30% 26,53 27,53 26,88 26,56 26,59 4.602 15.643.491.300
30/11/2018 27,75 26,91 -3,27% 26,87 27,75 27,10 26,91 26,94 7.416 19.968.148.000
29/11/2018 27,73 27,82 -0,71% 27,50 28,19 27,87 27,82 27,84 2.902 12.583.564.700
28/11/2018 28,16 28,02 +0,07% 27,41 28,33 27,83 28,00 28,02 46 19.810.913.000
27/11/2018 27,81 28,00 +1,49% 27,48 28,70 28,21 27,99 28,00 7.228 13.162.928.300
26/11/2018 28,30 27,59 -1,11% 27,34 28,58 27,89 27,59 27,65 4.490 10.167.784.300
23/11/2018 27,83 27,90 +0,25% 27,37 28,00 27,70 27,78 27,90 8.348 7.053.029.300
22/11/2018 27,97 27,83 -1,45% 27,69 28,22 27,92 27,83 27,86 6.883 6.072.524.200
21/11/2018 27,85 28,24 -0,46% 27,45 28,32 27,88 28,21 28,25 2.214 9.329.417.200
19/11/2018 27,66 28,37 +2,27% 27,20 28,40 27,92 28,31 28,37 5.188 12.227.923.400
16/11/2018 27,18 27,74 +3,39% 26,48 27,74 27,12 27,70 27,74 6.133 15.947.470.300
14/11/2018 26,97 26,83 +0,07% 26,33 27,21 26,75 26,73 26,83 6.839 10.499.769.600
13/11/2018 27,40 26,81 -1,54% 26,50 27,58 26,80 26,77 26,81 8.460 10.660.315.400
12/11/2018 27,17 27,23 +1,00% 26,88 27,69 27,31 27,23 27,34 4.355 9.239.494.100
9/11/2018 26,62 26,96 +1,28% 26,21 27,20 26,69 26,82 26,96 8.348 10.288.632.500
8/11/2018 27,89 26,62 -3,73% 26,60 28,09 27,16 26,61 26,67 8.647 13.426.726.400
7/11/2018 28,49 27,65 -2,64% 27,30 28,67 27,70 27,60 27,70 483 13.990.368.400
6/11/2018 28,37 28,40 -0,35% 27,96 28,67 28,36 28,40 28,41 3.516 7.894.125.700
5/11/2018 28,87 28,50 -1,28% 28,22 29,08 28,55 28,44 28,51 9.613 14.527.711.200
1/11/2018 28,80 28,87 +0,42% 28,44 29,40 29,07 28,82 28,89 2.836 16.825.363.800
31/10/2018 27,80 28,75 +3,57% 27,20 28,75 28,20 28,66 28,75 4.947 32.405.267.600
30/10/2018 26,74 27,76 +5,59% 26,43 27,76 27,30 27,64 27,76 8.739 20.658.819.700
29/10/2018 27,12 26,29 -1,24% 25,73 27,68 26,68 26,09 26,30 863 24.931.631.500
26/10/2018 26,02 26,62 +2,38% 25,48 26,62 26,01 26,53 26,62 6.736 17.814.314.100
25/10/2018 25,25 26,00 +2,97% 24,35 26,66 25,82 25,98 26,00 4.190 23.667.317.700
24/10/2018 25,99 25,25 -2,32% 25,15 26,31 25,57 25,25 25,29 516 19.737.826.300
23/10/2018 25,80 25,85 -0,77% 25,55 26,12 25,84 25,85 25,86 5.071 12.966.092.600
22/10/2018 25,77 26,05 +2,08% 25,72 26,48 26,16 26,02 26,05 3.064 10.704.671.600
19/10/2018 25,18 25,52 +2,24% 25,15 25,72 25,47 25,52 25,55 1.445 9.372.232.600
18/10/2018 25,59 24,96 -2,31% 24,62 25,59 25,04 24,96 25,01 9.579 13.511.957.300
17/10/2018 25,00 25,55 +1,15% 24,92 25,82 25,44 25,54 25,55 8.851 12.596.907.900
16/10/2018 24,40 25,26 +5,25% 24,31 25,44 25,02 25,26 25,29 456 13.758.774.800
15/10/2018 24,52 24,00 -0,41% 23,73 24,60 24,07 24,00 24,01 9.168 10.949.461.000
11/10/2018 24,32 24,10 -0,25% 23,80 24,85 24,42 24,08 24,11 837 13.567.230.700
10/10/2018 24,40 24,16 -2,42% 24,03 24,79 24,29 24,16 24,19 1.466 17.027.252.200
9/10/2018 25,35 24,76 -2,21% 24,44 25,39 24,75 24,75 24,78 289 18.562.652.800
8/10/2018 26,00 25,32 +4,84% 25,09 26,17 25,40 25,31 25,35 9.648 24.365.604.600
5/10/2018 24,10 24,15 +0,84% 23,65 24,49 23,97 24,03 24,15 5.462 10.577.676.400
4/10/2018 24,47 23,95 -2,44% 23,37 24,47 23,82 23,80 23,96 9.718 15.788.810.100
3/10/2018 24,50 24,55 +7,21% 23,83 25,04 24,41 24,51 24,55 5.407 29.682.671.300
2/10/2018 22,50 22,90 +4,76% 22,26 23,15 22,56 22,87 22,90 8.816 35.692.656.900
1/10/2018 22,77 21,86 -3,91% 21,85 23,08 22,13 21,86 21,98 1.330 11.676.059.900
28/9/2018 22,63 22,75 -1,34% 22,42 23,20 22,83 22,75 22,86 6.769 4.627.569.100
27/9/2018 22,50 23,06 +1,90% 22,50 23,30 22,98 23,02 23,06 6.765 6.464.654.600
26/9/2018 22,40 22,63 +0,67% 22,30 22,91 22,59 22,61 22,63 1.072 8.349.025.000
25/9/2018 22,35 22,48 -1,36% 22,14 22,51 22,36 22,46 22,48 5.512 17.882.806.600
24/9/2018 23,49 22,79 -3,35% 22,55 23,49 22,99 22,79 22,80 3.015 6.582.670.400
21/9/2018 23,00 23,58 +3,88% 22,83 23,80 23,49 23,43 23,59 2.600 10.041.672.300
20/9/2018 22,85 22,70 -0,35% 22,42 23,21 22,68 22,68 22,70 6.237 5.249.454.300
19/9/2018 22,66 22,78 -0,96% 22,32 23,30 22,82 22,59 22,78 5.343 7.337.723.500
18/9/2018 22,16 23,00 +3,05% 22,01 23,26 22,97 22,97 23,00 6.469 11.648.694.100
17/9/2018 21,04 22,32 +5,53% 21,04 22,37 21,74 22,20 22,32 5.318 13.016.617.900
14/9/2018 20,91 21,15 +0,95% 20,72 21,41 21,12 21,15 21,16 8.935 9.229.223.400
13/9/2018 22,00 20,95 -3,68% 20,76 22,00 21,12 20,94 20,95 7.270 12.464.133.400
12/9/2018 21,93 21,75 -0,41% 21,48 22,12 21,81 21,75 21,78 7.345 13.939.617.000
11/9/2018 21,24 21,84 +0,51% 21,10 21,84 21,52 21,63 21,84 195 5.934.174.200
10/9/2018 22,35 21,73 -0,69% 21,52 22,35 21,81 21,60 21,73 2.148 5.186.487.400
6/9/2018 21,70 21,88 +2,29% 21,40 22,10 21,68 21,87 21,90 9.712 5.902.582.000
5/9/2018 20,80 21,39 +2,30% 20,67 21,60 21,12 21,39 21,40 1.734 9.781.662.000
4/9/2018 21,78 20,91 -4,08% 20,89 21,93 21,38 20,91 20,95 2.385 6.306.356.700
3/9/2018 21,33 21,80 +1,25% 21,27 22,12 21,79 21,80 21,85 7.276 3.976.869.900
31/8/2018 21,37 21,53 +0,47% 21,14 21,88 21,60 21,53 21,54 899 8.303.280.000
30/8/2018 22,30 21,43 -4,97% 21,36 22,38 21,66 21,43 21,46 6.991 10.950.048.200
29/8/2018 22,93 22,55 -1,61% 22,48 23,02 22,66 22,55 22,60 7.332 15.000.157.100
28/8/2018 22,60 22,92 +0,61% 22,38 22,92 22,67 22,81 22,92 3.430 9.642.413.000
27/8/2018 22,08 22,78 +3,97% 21,92 22,78 22,53 22,75 22,78 1.651 6.010.552.000
24/8/2018 21,80 21,91 +2,00% 21,41 22,14 21,73 21,91 21,92 2.725 6.381.192.800
23/8/2018 22,33 21,48 -4,70% 21,28 22,81 21,78 21,48 21,53 1.035 11.620.692.600
22/8/2018 21,40 22,54 +4,84% 21,26 22,60 21,83 22,36 22,54 7.184 14.142.534.000
21/8/2018 22,31 21,50 -4,66% 21,31 22,44 21,79 21,49 21,50 357 11.620.669.600
20/8/2018 22,22 22,55 +0,94% 21,93 22,82 22,35 22,55 22,67 6.013 9.346.628.300
17/8/2018 22,35 22,34 -1,24% 21,64 22,67 22,20 22,34 22,39 822 10.909.471.700
16/8/2018 23,00 22,62 -0,70% 22,43 23,18 22,87 22,62 22,78 7.775 19.510.333.000
15/8/2018 23,30 22,78 -3,47% 22,67 23,38 22,93 22,78 22,80 3.726 8.090.120.900
14/8/2018 23,84 23,60 +0,25% 23,38 24,07 23,67 23,60 23,69 8.260 4.757.900.700
13/8/2018 23,00 23,54 +1,38% 22,90 23,63 23,35 23,54 23,56 2.028 10.760.382.700
10/8/2018 23,80 23,22 -3,29% 22,89 23,99 23,33 23,10 23,22 4.250 11.811.100.500
9/8/2018 24,48 24,01 -2,44% 23,76 24,68 24,04 24,01 24,15 5.547 11.141.518.300
8/8/2018 25,20 24,61 -3,07% 24,42 25,36 24,75 24,60 24,61 3.583 12.982.288.000
7/8/2018 25,30 25,39 0,00% 24,84 25,68 25,36 25,20 25,39 8.890 14.091.727.300
6/8/2018 24,86 25,39 +2,21% 24,65 25,57 25,31 25,37 25,39 4.080 8.411.281.500
3/8/2018 23,70 24,84 +4,72% 23,67 24,91 24,40 24,80 24,84 3.797 11.854.090.600
2/8/2018 23,75 23,72 -0,96% 23,30 23,86 23,67 23,71 23,72 800 5.187.595.300
1/8/2018 23,79 23,95 +0,84% 23,51 24,24 23,97 23,95 24,00 3.148 8.979.481.900
31/7/2018 25,00 23,75 -4,89% 23,12 25,12 23,99 23,74 23,75 4.104 13.876.015.300
30/7/2018 24,89 24,97 +0,60% 24,59 25,20 24,91 24,97 24,99 2.324 5.419.572.700
27/7/2018 25,47 24,82 -2,40% 24,28 25,49 24,75 24,81 24,82 3.022 15.610.516.100
26/7/2018 25,59 25,43 -0,86% 25,14 25,84 25,51 25,40 25,60 2.208 8.393.294.300
25/7/2018 25,62 25,65 +0,27% 25,53 25,96 25,77 25,64 25,65 2.945 11.530.979.300
24/7/2018 24,86 25,58 +3,77% 24,85 25,63 25,23 25,51 25,58 4.697 10.917.541.700
23/7/2018 25,05 24,65 -2,57% 24,50 25,20 24,85 24,65 24,68 1.022 7.910.058.200
20/7/2018 25,37 25,30 +3,05% 25,00 25,60 25,35 25,25 25,34 2.030 15.602.748.400
19/7/2018 24,50 24,55 -0,61% 23,57 24,55 23,98 24,55 24,57 8.937 13.129.486.300
18/7/2018 24,44 24,70 +1,06% 24,09 24,85 24,52 24,69 24,70 3.939 8.732.941.200
17/7/2018 23,56 24,44 +4,49% 23,36 24,58 24,09 24,44 24,45 4.450 7.153.537.700
16/7/2018 23,91 23,39 -1,43% 23,37 24,11 23,71 23,38 23,45 5.608 5.973.478.100
13/7/2018 22,87 23,73 +3,72% 22,79 23,98 23,48 23,73 23,74 8.689 11.317.397.100
12/7/2018 22,69 22,88 +1,82% 22,35 23,15 22,81 22,85 22,90 5.223 7.939.918.400
11/7/2018 22,92 22,47 -3,97% 22,44 23,19 22,66 22,47 22,55 6.790 11.967.695.100
10/7/2018 23,00 23,40 +2,54% 22,87 23,57 23,26 23,36 23,40 1.782 7.356.635.500
6/7/2018 22,95 22,82 -1,64% 22,41 23,24 22,76 22,82 22,86 3.713 7.550.678.400
5/7/2018 24,01 23,20 -1,49% 22,96 24,41 23,48 23,18 23,20 5.654 9.877.237.800
4/7/2018 23,35 23,55 +0,43% 23,34 23,69 23,53 23,55 23,58 4.826 2.954.680.600
3/7/2018 23,26 23,45 +1,43% 23,20 23,89 23,47 23,36 23,45 3.689 8.983.294.500
2/7/2018 23,61 23,12 -2,57% 22,77 23,61 23,07 23,12 23,14 3.262 6.580.171.000
29/6/2018 23,73 23,73 +0,17% 23,57 23,97 23,75 23,73 23,76 5.574 10.538.459.300
28/6/2018 23,18 23,69 +2,20% 22,71 23,69 23,24 23,63 23,69 1.996 8.688.429.900
27/6/2018 24,00 23,18 -4,25% 22,85 24,10 23,34 23,14 23,19 1.873 13.033.593.800
26/6/2018 23,13 24,21 +4,76% 22,90 24,39 23,52 24,17 24,21 9.250 15.365.283.700
25/6/2018 23,17 23,11 +1,27% 22,84 23,40 23,12 23,10 23,11 1.136 6.761.984.700
22/6/2018 22,51 22,82 +2,79% 22,51 23,37 22,96 22,82 22,83 133 11.582.866.600
21/6/2018 22,82 22,20 -4,31% 22,20 23,29 22,60 22,20 22,25 1.349 5.901.532.700
20/6/2018 24,19 23,20 -3,05% 22,76 24,21 23,30 23,20 23,25 6.749 15.836.180.700
19/6/2018 22,20 23,93 +6,45% 22,10 24,27 23,68 23,85 23,94 5.320 10.956.972.900
18/6/2018 22,42 22,48 -0,71% 21,78 22,58 22,10 22,48 22,49 2.121 11.497.617.800
15/6/2018 23,03 22,64 -2,75% 22,11 23,30 22,63 22,64 22,65 2.090 12.276.179.200
14/6/2018 24,06 23,28 -2,59% 23,20 24,20 23,56 23,28 23,30 7.388 10.942.302.000
13/6/2018 23,53 23,90 +1,96% 23,46 24,38 23,97 23,87 23,90 5.371 14.555.735.500
12/6/2018 22,92 23,44 +1,43% 22,67 23,94 23,18 23,26 23,44 9.119 13.660.745.500
11/6/2018 24,00 23,11 -3,71% 22,87 24,25 23,18 23,11 23,15 2.883 12.450.598.300
8/6/2018 23,32 24,00 +3,00% 22,45 24,48 23,56 23,97 24,00 7.933 17.406.984.400
7/6/2018 23,13 23,30 -2,92% 20,86 23,36 22,46 23,13 23,33 5.850 34.556.407.800
6/6/2018 24,85 24,00 -3,46% 23,54 24,99 24,04 23,88 24,01 169 12.861.877.200
5/6/2018 26,33 24,86 -6,05% 24,73 26,50 25,22 24,86 24,94 1.559 12.663.243.800
4/6/2018 26,38 26,46 +1,81% 26,15 26,73 26,43 26,46 26,48 5.451 8.686.874.300
1/6/2018 25,15 25,99 +5,10% 24,26 26,31 25,68 25,98 25,99 427 10.112.810.600
30/5/2018 24,19 24,73 +1,31% 23,97 25,06 24,68 24,75 24,80 2.898 16.074.622.500
29/5/2018 24,00 24,41 +2,35% 24,00 24,78 24,29 24,28 24,41 1.280 11.160.478.200
28/5/2018 24,20 23,85 -3,75% 23,60 24,55 24,08 23,82 23,97 2.854 9.692.280.400
25/5/2018 25,71 24,78 -3,20% 24,78 25,93 25,22 24,78 24,80 5.041 8.239.080.000
24/5/2018 25,52 25,60 -1,58% 24,97 25,75 25,39 25,45 25,60 7.828 9.899.108.400
23/5/2018 26,15 26,01 -2,00% 25,81 26,18 26,02 26,00 26,01 2.104 6.598.807.000
22/5/2018 25,50 26,54 +5,65% 25,24 26,85 26,14 26,51 26,54 4.871 13.594.806.700
21/5/2018 25,02 25,12 -0,08% 24,81 25,26 25,02 24,97 25,12 6.443 10.256.496.200
18/5/2018 24,02 25,14 +1,33% 23,37 25,14 24,19 24,95 25,14 6.140 19.918.700.000
17/5/2018 25,70 24,81 -5,09% 24,67 26,06 25,17 24,81 24,84 8.907 12.848.827.600
16/5/2018 25,75 26,14 +1,51% 25,51 26,47 26,06 26,13 26,14 642 13.439.587.300
15/5/2018 24,52 25,75 +2,26% 23,90 25,82 25,11 25,73 25,75 6.170 15.969.835.900
14/5/2018 26,16 25,18 -3,12% 24,61 26,50 25,26 25,18 25,19 6.925 13.557.843.400
11/5/2018 26,76 25,99 -3,53% 25,68 26,87 26,06 25,80 25,99 9.363 13.335.231.200
10/5/2018 27,38 26,94 +0,34% 26,80 27,41 27,02 26,93 26,94 5.789 14.274.703.400
9/5/2018 26,44 26,85 +1,94% 25,98 27,03 26,77 26,83 26,85 9.566 15.262.138.200
8/5/2018 25,53 26,34 +1,74% 24,81 26,40 25,58 26,33 26,34 889 21.432.375.000
7/5/2018 26,36 25,89 -2,41% 25,85 26,75 26,15 25,89 25,99 8.535 5.569.598.400
4/5/2018 26,36 26,53 -0,19% 26,17 26,85 26,49 26,50 26,53 7.664 14.576.748.400
3/5/2018 27,17 26,58 -1,48% 26,28 27,40 26,56 26,58 26,61 3.236 23.714.983.600
2/5/2018 27,60 26,98 -3,26% 26,32 27,68 26,96 26,96 26,98 6.494 22.743.329.200
30/4/2018 28,34 27,89 -0,75% 27,27 28,48 27,73 27,87 27,89 4.569 10.822.730.800
27/4/2018 29,68 28,10 -4,78% 27,75 29,70 28,43 28,10 28,30 9.260 30.129.483.400
26/4/2018 29,95 29,51 -0,64% 28,92 29,96 29,33 29,51 29,53 4.461 17.182.913.100
25/4/2018 28,50 29,70 +3,30% 28,22 29,71 29,08 29,66 29,70 4.127 13.129.145.800
24/4/2018 29,12 28,75 -0,86% 28,48 29,40 28,89 28,73 28,76 3.625 14.697.475.200
23/4/2018 29,01 29,00 -0,96% 28,82 29,49 29,07 29,00 29,01 8.499 5.377.771.700
20/4/2018 29,40 29,28 -1,48% 29,07 29,67 29,28 29,21 29,30 9.918 7.021.074.700
19/4/2018 29,37 29,72 +0,10% 29,33 29,88 29,68 29,72 29,75 8.895 9.945.570.100
18/4/2018 29,19 29,69 +2,27% 29,05 29,69 29,48 29,65 29,69 4.555 10.910.248.600
17/4/2018 28,92 29,03 +0,10% 28,66 29,11 28,88 29,00 29,03 2.089 7.885.990.000
16/4/2018 29,31 29,00 -1,66% 28,72 29,72 28,96 28,97 29,00 630 11.301.621.400
13/4/2018 29,35 29,49 -0,14% 29,08 29,73 29,45 29,46 29,49 1.881 7.205.365.100
12/4/2018 29,49 29,53 +0,34% 29,05 29,76 29,29 29,40 29,53 9.442 7.806.118.500
11/4/2018 29,55 29,43 -0,54% 29,00 29,55 29,25 0,00 0,00 211 8.707.263.400
10/4/2018 28,77 29,59 +2,74% 28,66 29,59 29,12 29,45 29,59 182 15.347.041.100
9/4/2018 29,00 28,80 -0,72% 28,46 29,19 28,80 28,77 28,82 8.220 6.991.337.500
6/4/2018 29,08 29,01 -0,14% 28,40 29,20 28,77 28,90 29,01 1.996 7.767.127.100
5/4/2018 29,91 29,05 -1,19% 28,87 29,95 29,06 29,00 29,05 2.026 32.075.646.200
4/4/2018 28,23 29,40 +2,08% 28,15 29,59 29,04 29,39 29,40 636 11.581.673.300
3/4/2018 28,30 28,80 +1,77% 27,94 28,90 28,55 28,62 28,80 9.985 15.477.390.400
2/4/2018 28,72 28,30 -1,46% 28,02 28,90 28,44 28,30 28,31 1.992 7.879.624.100
29/3/2018 28,00 28,72 +2,17% 27,91 28,72 28,34 28,51 28,72 3.890 12.676.624.700
28/3/2018 27,95 28,11 +0,39% 27,56 28,23 27,91 28,08 28,11 749 7.006.646.700
27/3/2018 28,50 28,00 -1,41% 27,80 28,50 28,01 27,91 28,00 7.984 7.518.115.400
26/3/2018 28,23 28,40 +2,16% 27,59 28,40 28,06 28,30 28,40 8.647 7.633.716.500
23/3/2018 28,08 27,80 -1,42% 27,40 28,41 28,00 27,76 27,80 1.972 9.146.211.200
22/3/2018 28,16 28,20 +1,04% 27,61 28,20 27,98 28,11 28,24 4.643 11.257.999.400
21/3/2018 27,16 27,91 +2,80% 26,88 27,91 27,52 27,90 27,91 900 22.243.799.400
20/3/2018 27,61 27,15 -1,24% 27,11 27,73 27,34 27,13 27,15 1.267 20.526.416.300
19/3/2018 27,35 27,49 -0,76% 27,20 27,97 27,60 27,49 27,54 803 5.476.952.200
16/3/2018 27,83 27,70 -1,39% 27,29 28,23 27,78 27,66 27,70 7.162 10.442.224.600
15/3/2018 28,13 28,09 -0,95% 27,81 28,41 28,09 28,09 28,10 749 9.450.344.100
14/3/2018 29,14 28,36 -1,53% 27,95 29,18 28,46 28,30 28,37 9.202 8.886.775.900
13/3/2018 29,80 28,80 -3,03% 28,67 30,09 29,09 28,76 28,80 4.598 20.913.033.100
12/3/2018 29,51 29,70 +1,02% 29,25 30,01 29,72 29,70 29,75 1.950 10.737.532.300
9/3/2018 27,81 29,40 +6,33% 27,70 29,40 28,77 29,35 29,40 9.879 15.763.637.100
8/3/2018 27,10 27,65 +5,33% 27,10 28,31 27,75 27,64 27,65 8.446 36.861.449.800
7/3/2018 26,45 26,25 -0,76% 26,03 26,65 26,19 26,23 26,25 3.505 17.816.521.400
6/3/2018 26,16 26,45 +1,61% 25,85 26,49 26,30 26,42 26,45 648 8.631.137.100
5/3/2018 25,99 26,03 +0,62% 25,65 26,03 25,88 25,90 26,03 7.958 4.348.798.300
2/3/2018 25,40 25,87 +0,66% 25,12 25,87 25,52 25,67 25,87 875 5.901.401.900
1/3/2018 25,71 25,70 -0,93% 25,33 26,30 25,73 25,69 25,70 2.571 6.599.962.100
28/2/2018 26,01 25,94 -0,15% 25,52 26,05 25,83 25,76 25,94 8.731 8.575.420.700
27/2/2018 26,20 25,98 -0,46% 25,53 26,20 25,91 25,97 25,98 6.378 7.629.030.900
26/2/2018 26,40 26,10 -0,34% 25,82 26,44 26,12 26,10 26,11 5.702 10.623.574.300
23/2/2018 25,90 26,19 +1,59% 25,47 26,19 25,86 25,93 26,19 3.455 8.642.623.500
22/2/2018 25,21 25,78 +2,10% 25,16 25,84 25,67 25,71 25,80 770 13.947.779.200
21/2/2018 25,36 25,25 -0,51% 24,97 25,50 25,20 25,24 25,25 3.421 9.574.362.200
20/2/2018 24,93 25,38 +1,81% 24,60 25,38 24,99 25,08 25,38 8.155 7.270.920.000
19/2/2018 24,90 24,93 +0,73% 24,61 24,94 24,81 24,90 24,93 4.278 2.136.024.400
16/2/2018 24,70 24,75 +0,41% 24,14 24,87 24,59 24,53 24,75 464 7.848.303.200
15/2/2018 25,00 24,65 -1,36% 24,58 25,26 24,79 24,62 24,70 9.679 5.480.712.200
14/2/2018 24,14 24,99 +4,60% 24,13 25,05 24,75 24,94 24,99 504 6.776.495.400
9/2/2018 24,31 23,89 -2,33% 23,52 24,46 23,89 23,89 23,90 4.505 12.967.365.400
8/2/2018 24,80 24,46 -1,29% 24,15 25,13 24,48 24,34 24,46 260 5.728.485.000
7/2/2018 24,75 24,78 +0,36% 24,26 25,09 24,69 24,73 24,78 2.341 6.962.716.900
6/2/2018 24,50 24,69 -1,24% 24,14 24,91 24,54 24,69 24,82 9.701 12.062.219.300
5/2/2018 25,29 25,00 -1,57% 24,92 25,33 25,04 25,00 25,01 6.446 4.010.018.000
2/2/2018 25,02 25,40 -0,27% 24,90 25,57 25,22 25,34 25,40 1.012 9.663.235.900
1/2/2018 25,83 25,47 -1,20% 25,30 26,06 25,64 25,39 25,49 5.894 16.229.905.100
31/1/2018 25,14 25,78 +3,95% 24,94 26,14 25,75 25,77 25,80 2.566 12.951.941.200
30/1/2018 25,00 24,80 -1,35% 24,58 25,22 24,82 24,79 24,80 9.523 7.165.561.600
29/1/2018 24,70 25,14 +0,36% 24,52 25,21 24,90 25,07 25,14 8.260 5.043.934.900
26/1/2018 24,49 25,05 +3,64% 24,25 25,08 24,75 24,95 25,05 1.346 13.096.905.500
24/1/2018 23,17 24,17 +5,36% 23,06 24,30 23,70 24,16 24,18 5.789 9.846.561.700
23/1/2018 23,57 22,94 -2,47% 22,63 23,67 23,13 22,90 22,94 683 5.091.755.400
22/1/2018 24,00 23,52 -1,96% 23,07 24,05 23,41 23,52 23,53 1.955 7.587.250.500
19/1/2018 24,47 23,99 -1,48% 23,78 24,47 24,00 23,98 24,00 5.561 4.589.987.200
18/1/2018 24,57 24,35 -0,98% 23,92 24,57 24,25 24,11 24,35 2.679 8.134.279.300
17/1/2018 23,79 24,59 +2,67% 23,68 24,59 24,07 24,40 24,59 9.965 4.590.232.300
16/1/2018 23,53 23,95 +1,91% 23,25 23,95 23,73 23,90 23,95 8.498 4.353.035.300
15/1/2018 22,85 23,50 +3,16% 22,85 23,50 23,26 23,21 23,50 3.543 2.589.244.500
12/1/2018 23,10 22,78 -1,81% 22,64 23,12 22,82 22,77 22,78 1.373 3.742.600.100
11/1/2018 22,93 23,20 +2,16% 22,56 23,20 22,99 23,16 23,20 6.704 3.563.337.800
10/1/2018 22,52 22,71 -0,22% 22,32 22,85 22,60 22,69 22,71 6.658 3.065.243.000
9/1/2018 22,95 22,76 -0,83% 22,50 22,96 22,73 22,75 22,76 9.369 3.824.454.700
8/1/2018 23,06 22,95 -0,48% 22,72 23,11 22,85 22,90 22,95 6.331 2.963.670.600
5/1/2018 23,39 23,06 -1,45% 22,55 23,39 22,92 23,03 23,06 8.541 4.122.676.000
4/1/2018 23,15 23,40 +1,43% 22,91 23,48 23,25 23,40 23,41 9.535 4.599.528.900
3/1/2018 23,04 23,07 +1,36% 22,71 23,35 22,98 22,94 23,07 310 5.221.541.800
2/1/2018 22,34 22,76 +3,17% 22,11 22,98 22,71 22,76 22,83 570 4.850.266.000
28/12/2017 22,34 22,06 -1,21% 21,85 22,36 22,03 22,05 22,06 9.622 6.284.521.500
27/12/2017 21,61 22,33 +3,48% 21,61 22,37 22,14 22,25 22,33 7.444 3.073.990.300
26/12/2017 21,43 21,58 +0,84% 21,29 21,59 21,47 21,50 21,58 4.693 2.626.831.700
22/12/2017 21,46 21,40 -0,93% 21,31 21,79 21,50 21,40 21,44 4.387 2.220.412.100
21/12/2017 21,17 21,60 +1,50% 20,95 21,61 21,38 21,59 21,65 7.394 4.361.791.300
20/12/2017 21,08 21,28 +1,00% 21,03 21,41 21,23 21,18 21,28 8.335 6.582.587.300
19/12/2017 21,33 21,07 -1,17% 20,89 21,33 21,11 21,02 21,07 8.111 3.847.767.300
18/12/2017 21,31 21,32 +0,95% 21,12 21,40 21,30 21,31 21,32 1.096 5.789.469.900
15/12/2017 20,70 21,12 +0,91% 20,62 21,41 21,12 21,11 21,12 7.658 8.319.600.700
14/12/2017 20,83 20,93 +0,48% 20,45 21,08 20,80 20,92 20,93 7.733 4.386.002.000
13/12/2017 21,28 20,83 -0,95% 20,55 21,40 21,01 20,82 20,83 6.226 12.049.039.400
12/12/2017 21,13 21,03 -0,57% 20,60 21,13 20,91 20,94 21,03 6.369 5.248.370.100
11/12/2017 21,21 21,15 0,00% 20,90 21,39 21,10 21,08 21,15 1.112 5.484.048.800
8/12/2017 21,29 21,15 +0,71% 21,04 21,42 21,22 21,15 21,16 8.076 3.428.151.400
7/12/2017 20,99 21,00 -0,80% 20,44 21,17 20,83 20,97 21,01 1.493 4.887.015.500
6/12/2017 20,29 21,17 +3,27% 20,19 21,38 20,96 21,17 21,30 454 5.956.749.700
5/12/2017 20,82 20,50 -0,87% 20,21 21,13 20,72 20,40 20,50 5.503 4.172.662.500
4/12/2017 20,59 20,68 +0,68% 20,40 20,89 20,71 20,51 20,68 7.577 4.468.551.400
1/12/2017 20,00 20,54 +2,55% 20,00 20,70 20,40 20,54 20,63 8.473 3.553.304.300
30/11/2017 20,70 20,03 -3,24% 19,85 20,76 20,14 20,03 20,15 5.666 10.236.208.300
29/11/2017 21,00 20,70 -1,48% 20,51 21,23 20,83 20,70 20,73 1.307 4.788.403.800
28/11/2017 20,91 21,01 +1,01% 20,68 21,15 20,97 21,01 21,06 5.933 3.523.628.100
27/11/2017 20,86 20,80 -0,34% 20,27 20,86 20,61 20,80 20,81 7.053 3.260.125.300
24/11/2017 20,98 20,87 +0,14% 20,15 20,98 20,56 20,82 20,87 623 5.594.431.300
23/11/2017 21,07 20,84 -66,69% 20,62 21,14 20,88 20,84 20,88 4.543 4.666.993.900
22/11/2017 62,50 62,57 -0,68% 61,97 62,81 62,32 62,55 62,57 4.283 4.723.657.000
21/11/2017 62,76 63,00 +0,38% 61,82 63,00 62,45 62,49 63,00 5.198 5.212.239.800
17/11/2017 60,51 62,76 +2,68% 60,51 62,76 61,92 62,73 62,77 5.308 5.191.611.100
16/11/2017 58,71 61,12 +3,35% 58,55 61,73 60,68 61,12 61,17 7.959 8.457.876.700
14/11/2017 59,72 59,14 -0,77% 58,78 59,73 59,18 59,10 59,14 7.318 7.407.765.200
13/11/2017 61,60 59,60 -2,38% 58,84 61,77 59,91 59,56 59,60 9.776 18.459.385.800
10/11/2017 60,84 61,05 +0,35% 60,00 61,11 60,68 60,99 61,05 6.804 11.018.280.800
9/11/2017 61,10 60,84 -0,44% 59,69 61,43 60,48 60,81 60,97 6.821 7.554.770.700
8/11/2017 60,01 61,11 +1,48% 59,80 61,49 60,65 61,11 61,26 7.928 8.521.581.400
7/11/2017 59,30 60,22 +5,35% 59,10 61,07 60,08 60,21 60,22 7.572 29.602.796.000
6/11/2017 56,69 57,16 -0,59% 56,46 57,30 57,01 57,13 57,16 6.224 8.798.121.600
3/11/2017 57,68 57,50 -0,31% 55,11 58,06 56,28 57,44 57,50 1.346 10.898.675.600
1/11/2017 58,51 57,68 -0,33% 57,41 58,64 58,11 57,68 57,69 6.738 5.629.043.500
31/10/2017 58,18 57,87 -0,22% 56,98 58,20 57,56 57,59 57,88 6.427 5.950.116.600
30/10/2017 59,23 58,00 -1,69% 56,89 59,23 57,60 57,72 58,00 8.407 6.993.941.300
27/10/2017 57,80 59,00 +1,95% 57,52 59,07 58,52 58,91 59,01 8.383 7.555.851.300
26/10/2017 59,44 57,87 -2,33% 57,54 59,70 58,41 57,81 57,87 6.433 5.751.059.500
25/10/2017 59,89 59,25 -0,25% 57,82 60,31 58,72 59,17 59,25 6.311 6.043.042.400
24/10/2017 59,25 59,40 +0,68% 58,62 59,40 59,04 59,16 59,40 3.609 3.294.651.000
23/10/2017 59,18 59,00 0,00% 57,89 59,35 58,91 58,95 59,00 7.522 6.584.940.600
20/10/2017 59,49 59,00 -0,47% 58,36 59,75 59,12 59,00 59,05 5.303 13.952.941.400
19/10/2017 58,49 59,28 +1,37% 57,37 59,98 58,45 59,25 59,28 6.042 6.585.090.700
18/10/2017 57,00 58,48 +2,78% 56,78 59,00 57,80 58,47 58,48 9.641 7.469.548.300
17/10/2017 58,34 56,90 -2,30% 56,30 58,47 57,46 56,79 56,93 484 10.683.017.600
16/10/2017 57,82 58,24 +0,74% 56,88 58,45 57,99 58,06 58,24 7.426 9.292.990.500
13/10/2017 58,20 57,81 -0,33% 57,42 58,79 58,06 57,59 57,82 9.256 9.479.643.400
11/10/2017 59,27 58,00 -2,08% 57,38 59,34 58,21 57,95 58,00 6.838 7.989.385.600
10/10/2017 59,93 59,23 +0,07% 58,75 60,10 59,25 59,22 59,24 7.155 9.983.166.400
9/10/2017 58,99 59,19 +0,65% 57,86 59,56 58,99 58,74 59,20 7.371 6.761.087.300
6/10/2017 58,98 58,81 -0,37% 57,85 58,98 58,42 58,45 58,81 6.937 7.041.415.500
5/10/2017 60,90 59,03 -2,35% 59,03 61,13 60,12 59,03 59,20 878 15.944.555.600
4/10/2017 60,60 60,45 +0,75% 60,00 60,80 60,39 60,35 60,45 7.142 6.722.248.200
3/10/2017 59,01 60,00 +2,85% 58,73 60,65 59,94 60,00 60,01 9.032 20.261.686.200
2/10/2017 57,96 58,34 +1,09% 55,90 58,98 57,30 58,33 58,53 3.597 17.425.641.900
29/9/2017 58,47 57,71 -0,50% 57,63 58,52 57,89 57,70 57,71 6.383 11.645.740.600
28/9/2017 58,54 58,00 -1,38% 57,52 59,75 58,24 58,00 58,06 7.572 21.917.858.900
27/9/2017 59,50 58,81 -1,34% 58,23 60,00 58,86 58,78 58,83 8.900 7.455.362.700
26/9/2017 60,63 59,61 -1,36% 59,59 60,83 60,03 59,61 59,73 5.581 9.151.042.800
25/9/2017 61,00 60,43 -0,92% 59,78 61,64 60,55 60,12 60,43 5.434 5.976.423.400
22/9/2017 61,42 60,99 -1,17% 60,27 61,65 60,98 60,73 60,99 6.093 22.610.304.300
21/9/2017 61,24 61,71 +1,01% 61,00 62,90 62,01 61,67 61,74 7.923 8.641.710.400
20/9/2017 62,37 61,09 -1,82% 60,56 62,53 61,43 61,08 61,09 7.420 6.403.393.200
19/9/2017 61,01 62,22 +1,92% 61,01 62,43 61,82 62,18 62,22 4.367 4.273.747.400
18/9/2017 61,53 61,05 -1,05% 61,05 61,89 61,58 61,05 61,40 6.674 14.488.972.900
15/9/2017 61,64 61,70 +0,55% 61,51 62,27 61,77 61,66 61,76 7.052 19.321.402.700
14/9/2017 61,74 61,36 -0,47% 61,12 61,84 61,54 61,36 61,44 6.783 6.056.170.300
13/9/2017 63,79 61,65 -3,25% 60,93 63,79 61,59 61,64 61,65 8.860 10.928.679.300
12/9/2017 63,99 63,72 -0,11% 63,06 64,99 64,04 63,72 63,78 4.212 3.574.960.500
11/9/2017 63,28 63,79 +0,85% 63,28 64,54 63,95 63,75 63,79 5.063 4.393.421.500
8/9/2017 61,91 63,25 +2,05% 60,99 63,70 63,02 63,16 63,25 7.937 7.897.367.800
6/9/2017 61,98 61,98 +0,21% 61,81 63,50 62,48 61,97 61,98 635 8.657.505.100
5/9/2017 62,00 61,85 +1,08% 61,25 62,00 61,71 61,80 61,86 6.271 5.875.748.300
4/9/2017 60,10 61,19 +1,71% 59,77 61,40 60,74 61,14 61,19 2.812 2.832.549.700
1/9/2017 60,30 60,16 +1,02% 59,33 60,40 59,83 60,15 60,16 5.480 5.625.764.100
31/8/2017 59,76 59,55 +0,46% 58,97 59,83 59,39 59,39 59,55 5.105 7.745.055.300
30/8/2017 59,88 59,28 -1,08% 58,73 60,27 59,32 59,28 59,29 5.141 4.839.922.900
29/8/2017 59,19 59,93 +0,55% 59,16 60,54 59,80 59,88 59,93 9.119 8.206.692.300
28/8/2017 58,90 59,60 +1,15% 58,78 60,36 59,71 59,60 59,72 8.331 9.890.066.300
25/8/2017 58,40 58,92 +0,80% 57,84 59,07 58,26 58,70 58,92 5.592 8.433.496.300
24/8/2017 57,00 58,45 +2,54% 57,00 58,45 57,82 58,10 58,45 5.940 7.494.869.100
23/8/2017 57,27 57,00 0,00% 56,51 57,27 56,83 56,92 57,00 4.696 4.952.927.500
22/8/2017 55,49 57,00 +3,26% 55,49 57,08 56,59 56,77 57,00 7.189 9.920.931.400
21/8/2017 55,30 55,20 +0,09% 54,22 55,53 55,07 55,15 55,20 5.496 7.437.454.600
18/8/2017 53,62 55,15 +2,99% 53,47 55,15 54,48 54,98 55,15 6.665 7.349.368.000
17/8/2017 53,60 53,55 -0,04% 52,57 53,60 53,13 53,55 53,56 4.646 4.286.217.600
16/8/2017 52,25 53,57 +2,53% 51,67 54,20 53,07 53,57 53,58 8.139 7.437.538.500
15/8/2017 52,08 52,25 +0,64% 52,00 52,61 52,35 52,25 52,27 3.296 2.374.397.300
14/8/2017 51,80 51,92 -0,15% 51,61 52,76 52,12 51,88 51,92 5.842 4.826.987.500
11/8/2017 51,80 52,00 +0,41% 51,43 52,55 52,17 51,95 52,00 6.826 4.595.650.000
10/8/2017 53,09 51,79 -2,30% 51,72 53,50 52,41 51,77 51,79 5.881 5.058.443.900
9/8/2017 50,93 53,01 +3,27% 50,79 53,17 51,95 53,00 53,03 6.816 11.150.508.200
8/8/2017 51,30 51,33 +0,06% 51,13 52,05 51,67 51,32 51,60 4.404 3.255.552.900
7/8/2017 51,57 51,30 +0,37% 50,70 51,73 51,32 51,30 51,44 5.286 4.978.003.300
4/8/2017 51,97 51,11 -0,85% 50,75 51,97 51,09 51,10 51,11 4.350 4.770.784.300
3/8/2017 52,65 51,55 -2,37% 51,09 52,76 51,65 51,55 51,59 6.213 5.791.067.600
2/8/2017 51,97 52,80 +1,27% 51,86 52,80 52,59 52,78 52,80 4.114 4.077.108.400
1/8/2017 52,00 52,14 +0,46% 51,51 52,24 51,79 51,99 52,14 7.766 7.585.170.000
31/7/2017 51,83 51,90 +0,10% 51,45 52,04 51,73 51,72 51,90 3.607 3.555.181.400
28/7/2017 51,74 51,85 -0,27% 51,41 52,34 51,84 51,85 51,94 5.388 4.350.196.100
27/7/2017 51,93 51,99 +0,62% 51,48 52,46 51,97 51,75 51,99 3.947 3.397.477.900
26/7/2017 51,62 51,67 +0,33% 51,20 52,13 51,66 51,63 51,67 7.237 5.042.138.800
25/7/2017 52,15 51,50 -0,87% 51,50 52,38 51,82 51,49 51,50 5.775 5.043.148.300
24/7/2017 52,40 51,95 +0,87% 51,71 52,45 52,06 51,93 51,95 8.709 7.941.750.300
21/7/2017 50,75 51,50 +4,44% 50,38 52,00 51,54 51,49 51,50 2.037 13.351.260.100
20/7/2017 49,20 49,31 +0,63% 48,69 49,44 49,07 49,31 49,34 5.026 3.804.623.500
19/7/2017 49,31 49,00 -0,41% 48,79 49,52 49,22 48,94 49,00 5.495 4.682.387.400
18/7/2017 48,99 49,20 +0,92% 48,24 49,20 48,74 48,84 49,20 5.582 5.110.866.100
17/7/2017 49,18 48,75 -0,87% 48,21 49,62 48,69 48,58 48,75 4.781 4.644.940.800
14/7/2017 49,75 49,18 -0,67% 48,88 50,13 49,46 49,18 49,23 3.490 3.479.869.000
13/7/2017 47,90 49,51 +3,99% 47,73 49,70 49,19 49,45 49,51 8.399 7.512.276.700
12/7/2017 47,00 47,61 +1,73% 46,66 48,17 47,59 47,61 47,63 686 11.052.830.700
11/7/2017 45,72 46,80 +2,03% 45,71 46,82 46,47 46,57 46,80 5.905 4.710.405.000
10/7/2017 45,45 45,87 +0,55% 45,45 46,49 45,86 45,86 45,96 4.927 5.888.497.500
7/7/2017 45,64 45,62 +0,46% 45,33 45,85 45,59 45,62 45,63 5.182 3.842.795.000
6/7/2017 45,39 45,41 -0,63% 44,88 45,86 45,27 45,26 45,41 450 6.044.656.300
5/7/2017 45,47 45,70 +0,62% 44,57 45,93 45,19 45,69 45,70 5.256 3.808.399.400
4/7/2017 45,65 45,42 -0,61% 45,22 45,95 45,36 45,41 45,42 2.074 1.742.649.200
3/7/2017 45,38 45,70 +1,22% 44,76 46,06 45,68 45,45 45,70 8.326 4.709.145.600
30/6/2017 44,16 45,15 +2,03% 44,15 45,71 45,20 45,14 45,15 7.239 6.741.267.900
29/6/2017 44,20 44,25 +0,57% 43,23 44,40 43,83 44,19 44,33 5.461 4.341.650.800
28/6/2017 43,59 44,00 +0,69% 43,29 44,09 43,74 43,90 44,00 2.933 2.043.976.800
27/6/2017 44,60 43,70 -2,19% 43,19 44,60 43,64 43,64 43,70 9.377 7.347.858.000
26/6/2017 44,35 44,68 +1,73% 44,00 44,70 44,43 44,65 44,68 6.179 4.636.336.000
23/6/2017 43,11 43,92 +1,88% 42,88 44,14 43,83 43,92 43,95 4.621 4.765.159.000
22/6/2017 42,66 43,11 +1,53% 41,95 43,52 43,01 43,11 43,38 8.069 5.869.866.500
21/6/2017 43,45 42,46 -2,48% 42,29 43,57 42,76 42,46 42,51 6.941 5.574.221.300
20/6/2017 43,88 43,54 -1,47% 43,09 44,52 43,88 43,50 43,55 3.227 9.536.491.200
19/6/2017 43,00 44,19 +2,29% 42,87 44,26 43,79 44,03 44,20 4.105 3.637.455.200
16/6/2017 42,61 43,20 +0,51% 42,61 43,48 43,05 43,19 43,25 9.623 11.016.889.700
14/6/2017 43,80 42,98 -0,90% 42,72 44,05 43,34 42,96 42,98 8.960 7.941.255.700
13/6/2017 43,16 43,37 -0,39% 42,80 43,77 43,35 43,37 43,52 6.955 5.720.855.500
12/6/2017 43,79 43,54 -1,36% 42,98 44,11 43,47 43,40 43,54 8.303 5.039.913.300
9/6/2017 43,88 44,14 +0,59% 43,08 44,17 43,78 43,95 44,14 6.388 4.320.624.000
8/6/2017 44,21 43,88 -1,53% 43,26 44,41 43,72 43,87 43,88 5.117 4.353.358.800
7/6/2017 44,10 44,56 +2,20% 43,60 44,56 44,02 44,26 44,58 8.682 4.971.395.900
6/6/2017 43,15 43,60 +0,48% 42,68 44,10 43,42 43,60 43,71 4.743 3.362.357.100
5/6/2017 44,01 43,39 -1,79% 43,39 44,18 43,61 43,35 43,45 5.665 4.040.847.800
2/6/2017 44,00 44,18 +0,50% 44,00 45,08 44,39 44,16 44,18 6.355 3.782.118.300
1/6/2017 43,70 43,96 +1,10% 43,24 44,98 44,34 43,96 44,00 618 7.293.917.200
31/5/2017 43,78 43,48 +0,14% 42,28 43,78 43,00 43,22 43,48 1.327 7.758.312.300
30/5/2017 44,06 43,42 -1,45% 43,39 44,06 43,67 43,42 43,56 5.389 3.246.136.900
29/5/2017 43,90 44,06 +0,48% 42,71 44,22 43,54 44,06 44,08 3.716 2.734.162.800
26/5/2017 43,90 43,85 +1,11% 43,36 44,49 44,13 43,67 43,85 5.782 5.129.418.800
25/5/2017 43,80 43,37 -1,05% 43,01 44,24 43,64 43,37 43,38 6.151 6.509.058.500
24/5/2017 43,00 43,83 +3,42% 42,13 44,51 43,30 43,82 44,06 2.064 15.277.885.400
23/5/2017 41,79 42,38 +2,86% 41,28 42,78 42,30 42,35 42,45 8.387 6.174.728.700
22/5/2017 42,34 41,20 -4,16% 39,60 42,59 40,75 41,16 41,20 4.167 8.381.287.100
19/5/2017 43,20 42,99 -0,94% 42,88 44,73 43,39 42,97 42,99 2.271 11.462.308.000
18/5/2017 39,69 43,40 -7,07% 39,21 43,40 42,10 43,36 43,40 5.680 15.370.308.700
17/5/2017 47,31 46,70 -2,26% 46,10 47,49 46,66 46,57 46,70 6.323 5.170.588.100
16/5/2017 47,70 47,78 +0,15% 46,92 48,04 47,34 47,78 47,79 6.944 6.646.188.300
15/5/2017 48,09 47,71 -0,40% 47,19 48,14 47,49 47,44 47,71 5.296 5.896.479.600
12/5/2017 48,39 47,90 +0,42% 47,15 48,39 47,49 47,57 47,92 6.898 6.711.432.800
11/5/2017 48,45 47,70 -1,55% 47,70 48,45 47,98 47,69 47,70 5.971 5.690.202.900
10/5/2017 46,59 48,45 +3,97% 46,31 48,45 48,03 48,30 48,45 5.490 5.129.141.500
9/5/2017 46,48 46,60 +0,26% 46,33 46,77 46,51 46,59 46,75 5.972 6.035.771.500
8/5/2017 45,42 46,48 +1,71% 45,42 46,48 46,01 46,23 46,48 4.304 3.512.125.200
5/5/2017 44,78 45,70 +1,56% 44,78 45,90 45,55 45,70 45,76 6.092 4.263.447.900
4/5/2017 45,55 45,00 -2,15% 44,24 46,05 45,33 44,91 45,00 683 10.626.781.800
3/5/2017 45,31 45,99 -3,42% 45,00 46,24 45,59 45,99 46,00 7.621 6.369.985.900
2/5/2017 46,83 47,62 +0,68% 46,66 47,62 47,14 47,38 47,62 1.959 7.928.167.700
28/4/2017 45,75 47,30 +3,25% 45,61 47,72 46,63 47,29 47,30 1.147 8.756.705.300
27/4/2017 44,50 45,81 +4,16% 44,39 45,87 45,23 45,81 45,82 7.181 6.014.310.200
26/4/2017 43,80 43,98 -0,05% 43,10 44,15 43,58 43,94 43,98 4.975 4.621.460.600
25/4/2017 44,00 44,00 -0,92% 43,61 44,26 43,98 43,85 44,03 5.346 4.022.323.800
24/4/2017 44,01 44,41 +1,16% 44,01 44,68 44,41 44,28 44,43 4.106 3.002.074.900
20/4/2017 43,67 43,90 +0,21% 43,35 44,34 43,79 43,78 43,90 3.001 3.108.832.500
19/4/2017 43,80 43,81 -0,27% 43,46 44,13 43,88 43,55 43,81 8.311 6.336.403.200
18/4/2017 44,76 43,93 -2,16% 43,79 44,82 44,11 43,93 43,99 6.093 4.827.907.400
17/4/2017 43,60 44,90 +2,98% 43,53 45,11 44,71 44,90 44,99 5.012 4.365.204.700
13/4/2017 43,60 43,60 -0,25% 43,25 43,79 43,49 43,53 43,60 6.918 5.630.132.100
12/4/2017 43,48 43,71 +1,04% 42,69 43,84 43,42 43,71 43,73 7.008 4.946.478.200
11/4/2017 43,25 43,26 +0,60% 42,01 43,37 42,69 43,15 43,27 4.755 4.805.591.700
10/4/2017 43,40 43,00 -0,90% 43,00 44,42 43,56 42,99 43,00 6.447 4.516.760.500
7/4/2017 43,11 43,39 +1,02% 42,69 44,02 43,42 43,14 43,40 8.414 5.043.465.900
6/4/2017 43,01 42,95 -1,06% 42,64 43,57 42,97 42,87 42,95 5.184 3.774.926.300
5/4/2017 42,98 43,41 +0,98% 42,62 44,42 43,58 43,15 43,41 1.826 6.916.692.700
4/4/2017 42,00 42,99 +2,36% 41,64 42,99 42,24 42,87 42,99 8.665 20.414.888.500
3/4/2017 41,55 42,00 +0,79% 41,48 42,17 42,01 41,93 42,07 6.993 5.553.189.800
31/3/2017 41,33 41,67 -0,19% 41,29 42,08 41,82 41,66 41,68 8.062 7.641.588.100
30/3/2017 42,20 41,75 -0,55% 41,59 42,23 41,84 41,73 41,75 4.247 3.050.062.600
29/3/2017 42,00 41,98 -0,05% 41,75 42,08 41,96 41,96 41,98 4.943 3.767.038.200
28/3/2017 41,80 42,00 -0,24% 41,69 42,47 42,03 41,96 42,00 6.416 5.925.412.100
27/3/2017 41,60 42,10 +0,24% 41,59 42,20 42,05 42,07 42,10 6.074 3.430.531.200
24/3/2017 41,92 42,00 0,00% 41,86 42,40 42,13 41,99 42,00 9.268 5.526.207.200
23/3/2017 41,91 42,00 -0,83% 41,73 42,59 42,04 41,85 42,00 9.220 7.147.483.400
22/3/2017 41,81 42,35 0,00% 41,51 42,82 42,37 42,35 42,40 1.834 6.946.869.100
21/3/2017 43,37 42,35 -2,76% 41,92 43,58 42,57 42,35 42,50 67 6.679.634.200
20/3/2017 42,50 43,55 +2,21% 42,28 43,55 42,98 43,32 43,55 7.747 4.283.533.000
17/3/2017 43,37 42,61 -1,98% 41,78 44,29 42,58 42,61 42,69 1.357 8.559.206.400
16/3/2017 41,99 43,47 +3,72% 41,80 43,87 43,30 43,43 43,47 1.640 9.849.699.900
15/3/2017 41,15 41,91 +2,54% 40,79 42,23 41,65 41,90 41,93 8.416 5.956.523.900
14/3/2017 40,29 40,87 +1,49% 40,01 41,45 40,97 40,86 40,92 8.528 5.988.078.200
13/3/2017 40,52 40,27 +0,07% 39,90 40,94 40,37 40,27 40,38 779 5.635.252.200
10/3/2017 38,68 40,24 +5,31% 38,22 40,27 39,72 40,24 40,25 7.772 5.603.855.600
9/3/2017 38,89 38,21 -1,27% 37,70 38,89 38,13 38,20 38,21 5.638 3.212.246.700
8/3/2017 38,89 38,70 -0,72% 38,30 39,07 38,75 38,68 38,70 6.058 3.512.506.500
7/3/2017 39,48 38,98 -0,05% 38,95 39,55 39,23 38,96 38,98 6.131 5.599.696.100
6/3/2017 38,72 39,00 +0,54% 38,64 39,47 39,13 38,99 39,01 4.938 4.554.422.800
3/3/2017 37,79 38,79 +2,81% 37,79 38,79 38,37 38,66 38,79 5.924 3.855.379.200
2/3/2017 38,13 37,73 -1,62% 37,40 38,44 37,71 37,63 37,73 6.514 4.783.494.100
1/3/2017 38,49 38,35 -0,47% 37,91 38,83 38,42 38,34 38,35 4.342 2.419.381.700
24/2/2017 39,08 38,53 -2,46% 38,07 39,28 38,69 38,52 38,53 7.314 4.061.245.000
23/2/2017 39,20 39,50 +0,79% 39,19 40,13 39,57 39,50 39,52 8.845 5.664.948.100
22/2/2017 39,57 39,19 -0,78% 38,73 39,89 39,21 39,16 39,19 6.036 3.761.621.100
21/2/2017 39,05 39,50 +0,61% 39,05 39,65 39,45 39,43 39,50 5.511 2.921.042.900
20/2/2017 39,24 39,26 +1,06% 38,90 39,56 39,37 39,21 39,26 4.598 2.562.304.200
17/2/2017 39,41 38,85 -2,29% 38,54 40,07 38,88 38,84 38,85 7.758 4.547.206.200
16/2/2017 40,69 39,76 -2,38% 39,55 40,82 40,08 39,76 39,79 6.319 5.586.026.400
15/2/2017 40,76 40,73 +0,57% 40,28 41,00 40,75 40,72 40,73 8.764 4.768.789.900
14/2/2017 39,24 40,50 +4,11% 38,94 40,73 40,10 40,49 40,50 9.138 7.359.046.400
13/2/2017 38,83 38,90 0,00% 38,83 39,36 39,08 38,90 38,91 8.037 4.410.732.200
10/2/2017 38,82 38,90 +0,75% 38,63 39,14 38,90 38,84 39,00 6.678 4.354.924.400
9/2/2017 39,10 38,61 -1,66% 38,44 39,66 38,92 38,61 38,69 8.127 5.869.416.400
8/2/2017 37,89 39,26 +4,00% 37,67 39,43 38,79 39,26 39,27 8.899 6.437.688.900
7/2/2017 37,06 37,75 +2,72% 36,58 37,82 37,18 37,73 37,75 5.433 4.320.243.600
6/2/2017 38,44 36,75 -3,95% 36,75 38,44 37,04 36,75 36,89 9.396 6.519.187.900
3/2/2017 38,90 38,26 -1,95% 37,38 38,99 37,89 38,25 38,26 1.529 9.101.327.600
2/2/2017 37,84 39,02 +3,04% 37,18 39,12 38,46 38,95 39,02 8.973 5.634.700.500
1/2/2017 37,30 37,87 +2,77% 37,04 37,90 37,53 37,82 37,87 8.539 4.954.846.100
31/1/2017 36,45 36,85 +0,24% 36,15 37,47 36,66 36,82 36,85 7.152 3.455.020.000
30/1/2017 37,67 36,76 -3,26% 36,50 37,71 36,89 36,76 36,79 4.135 2.950.453.500
27/1/2017 38,50 38,00 -1,17% 37,62 38,59 37,92 38,00 38,06 5.066 3.335.897.500
26/1/2017 37,80 38,45 +2,26% 37,80 39,17 38,57 38,44 38,52 1.400 9.209.058.600
24/1/2017 36,45 37,60 +3,01% 36,28 38,29 37,53 37,56 37,60 750 8.776.851.400
23/1/2017 36,85 36,50 -0,95% 36,29 37,20 36,62 36,48 36,50 8.087 8.859.299.600
20/1/2017 37,25 36,85 -0,41% 36,28 37,35 36,70 36,85 36,88 6.557 5.505.964.400
19/1/2017 36,92 37,00 +0,68% 36,08 37,32 36,70 36,95 37,00 9.355 5.391.448.100
18/1/2017 37,89 36,75 -2,65% 36,44 37,96 36,85 36,75 36,76 8.274 5.549.650.600
17/1/2017 37,90 37,75 -0,61% 37,45 38,15 37,73 37,73 37,75 8.520 5.570.014.700
16/1/2017 38,30 37,98 -0,60% 37,72 38,49 38,06 37,93 37,98 1.820 2.407.120.000
13/1/2017 38,81 38,21 -2,03% 37,71 38,95 38,20 38,21 38,22 7.532 6.145.569.100
12/1/2017 37,74 39,00 +7,17% 37,60 39,31 38,73 38,96 39,00 1.734 13.874.907.100
11/1/2017 36,48 36,39 -0,44% 35,65 36,84 36,16 36,39 36,43 6.559 3.615.329.200
10/1/2017 37,14 36,55 -0,81% 36,40 37,26 36,88 36,49 36,55 4.931 7.921.934.200
9/1/2017 36,61 36,85 +1,18% 36,20 38,05 37,20 36,83 36,85 8.788 5.480.912.900
6/1/2017 36,43 36,42 -0,03% 35,86 36,43 36,21 36,35 36,42 4.564 2.110.260.500
5/1/2017 37,30 36,43 -1,51% 36,13 37,32 36,54 36,35 36,43 5.795 3.315.763.000
4/1/2017 36,05 36,99 +1,59% 35,82 37,13 36,63 36,99 37,00 7.177 4.154.357.200
3/1/2017 35,26 36,41 +4,21% 34,95 36,45 35,89 36,40 36,41 8.408 4.208.533.900
2/1/2017 33,90 34,94 +2,10% 33,74 35,10 34,62 34,84 34,94 3.854 1.913.453.800
29/12/2016 33,16 34,22 +3,38% 32,82 34,22 33,80 34,19 34,22 5.332 3.624.282.000
28/12/2016 33,70 33,10 -2,24% 32,99 34,07 33,25 33,10 33,19 7.168 4.026.734.400
27/12/2016 34,18 33,86 -0,38% 33,32 34,26 33,63 33,86 33,87 4.145 1.992.054.600
26/12/2016 34,44 33,99 -1,45% 33,58 34,63 34,00 33,99 34,04 2.560 1.273.429.600
23/12/2016 33,98 34,49 +1,92% 33,47 35,05 34,49 34,47 34,49 3.651 1.729.019.300
22/12/2016 33,56 33,84 -0,35% 33,25 34,15 33,81 33,84 33,92 6.674 3.626.697.500
21/12/2016 33,25 33,96 +2,07% 33,25 34,12 33,64 33,84 33,96 4.015 1.835.812.900
20/12/2016 33,36 33,27 +0,30% 33,00 33,44 33,21 33,27 33,30 4.207 3.276.314.900
19/12/2016 33,01 33,17 +0,52% 32,89 33,70 33,43 33,17 33,32 5.192 2.586.080.600
16/12/2016 33,50 33,00 -0,66% 33,00 33,93 33,24 32,96 33,09 4.347 3.199.910.200
15/12/2016 33,66 33,22 -2,32% 32,50 33,75 33,20 34,01 34,04 8.249 3.960.804.200
14/12/2016 34,77 34,01 -1,96% 33,73 34,84 34,10 34,01 34,04 7.449 4.137.033.000
13/12/2016 33,50 34,69 +2,36% 32,89 34,69 33,69 34,42 34,70 6.996 3.817.784.900
12/12/2016 34,43 33,89 -3,17% 33,31 34,43 33,79 33,75 33,89 3.510 1.669.965.200
9/12/2016 35,59 35,00 -1,16% 34,41 36,07 35,28 35,00 35,07 186 5.199.887.300
8/12/2016 36,00 35,41 -0,81% 34,73 36,01 35,15 35,15 35,47 6.173 3.581.703.500
7/12/2016 34,55 35,70 +3,42% 34,24 36,01 35,50 35,70 35,76 2.621 7.289.438.800
6/12/2016 33,30 34,52 +7,88% 33,15 34,68 34,13 34,26 34,52 535 14.037.579.500
5/12/2016 32,65 32,00 -2,41% 31,56 32,89 31,95 32,00 32,08 6.508 5.611.401.700
2/12/2016 31,86 32,79 +0,89% 31,50 33,38 32,61 32,79 32,91 8.543 4.745.750.200
1/12/2016 34,39 32,50 -6,23% 31,92 34,39 32,80 32,50 32,51 3.292 6.680.843.500
30/11/2016 33,89 34,66 +4,05% 33,58 34,98 34,26 34,66 34,71 2.347 7.333.743.900
29/11/2016 35,68 33,31 -6,85% 33,31 35,78 34,52 33,29 33,40 9.539 8.293.977.200
28/11/2016 35,66 35,76 -0,11% 35,32 36,18 35,81 35,76 35,78 5.092 3.463.688.000
25/11/2016 35,41 35,80 -1,10% 35,24 36,08 35,82 35,66 35,80 3.097 1.971.325.100
24/11/2016 36,42 36,20 -1,42% 35,93 36,70 36,28 36,05 36,23 1.731 1.317.647.700
23/11/2016 36,62 36,72 +0,25% 35,52 36,74 36,35 36,37 36,72 1.621 6.491.486.800
22/11/2016 35,51 36,63 +4,87% 35,00 36,87 36,35 36,63 36,66 2.039 8.269.807.300
21/11/2016 34,02 34,93 +3,96% 33,54 35,09 34,50 34,72 34,93 9.520 6.106.298.600
18/11/2016 33,30 33,60 -0,18% 33,30 34,30 33,93 33,60 33,69 5.800 2.944.098.500
17/11/2016 35,63 33,66 -4,13% 33,50 35,67 34,33 33,66 33,80 8.081 5.303.037.200
16/11/2016 34,53 35,11 +0,46% 33,87 35,70 34,92 35,11 35,22 7.543 4.825.771.800
14/11/2016 34,70 34,95 -0,65% 33,87 35,60 34,62 34,95 35,00 8.285 5.974.436.300
11/11/2016 35,30 35,18 -2,58% 34,04 36,65 35,15 35,18 35,20 599 6.244.962.400
10/11/2016 37,85 36,11 -4,47% 34,57 38,28 36,40 36,11 36,16 8.700 6.439.135.800
9/11/2016 37,96 37,80 -2,45% 36,60 38,51 37,77 37,80 37,92 4.342 2.938.630.100
8/11/2016 40,04 38,75 -2,83% 38,40 40,10 38,92 38,75 38,98 3.736 2.556.054.300
7/11/2016 38,55 39,88 +4,53% 38,18 39,88 39,30 39,77 39,88 2.953 2.097.109.200
4/11/2016 37,62 38,15 +1,41% 37,43 38,50 38,04 37,79 38,15 5.163 3.271.679.100
3/11/2016 37,75 37,62 -0,34% 37,27 38,03 37,71 37,52 37,62 5.984 6.513.205.800
1/11/2016 39,95 37,75 -4,74% 37,60 39,95 38,33 37,75 37,79 8.496 5.762.974.000
31/10/2016 39,90 39,63 -1,17% 39,28 40,09 39,56 39,53 39,63 4.439 4.218.917.600
28/10/2016 39,33 40,10 +2,56% 39,15 40,22 39,95 40,04 40,10 6.447 4.587.689.100
27/10/2016 40,00 39,10 -2,25% 39,09 40,46 39,47 39,09 39,10 5.810 3.969.433.200
26/10/2016 40,61 40,00 -1,50% 39,73 41,00 40,10 39,88 40,13 7.357 4.645.855.900
25/10/2016 39,10 40,61 +4,07% 39,10 40,67 40,16 40,61 40,62 8.706 7.477.438.900
24/10/2016 41,12 39,02 -4,36% 39,02 41,43 39,77 39,02 39,24 6.631 5.457.658.700
21/10/2016 42,40 40,80 -4,23% 40,51 42,60 41,14 40,80 40,88 8.827 8.034.366.200
20/10/2016 41,76 42,60 +2,11% 41,15 42,60 42,04 42,40 42,60 3.514 2.319.673.100
19/10/2016 41,00 41,72 +1,76% 40,61 42,17 41,58 41,72 41,75 5.771 6.858.055.700
18/10/2016 40,42 41,00 +1,49% 40,12 41,00 40,66 40,98 41,00 5.568 6.798.388.200
17/10/2016 40,80 40,40 -0,98% 40,35 40,91 40,68 40,40 40,41 2.351 4.091.588.700
14/10/2016 42,05 40,80 -1,92% 40,37 42,28 41,04 40,80 40,87 4.215 3.048.486.800
13/10/2016 40,89 41,60 +1,22% 40,60 42,08 41,50 41,46 41,60 6.467 7.041.431.300
11/10/2016 41,20 41,10 -0,05% 40,80 41,40 41,13 41,07 41,10 3.034 3.283.545.400
10/10/2016 41,70 41,12 -0,89% 40,72 41,83 41,06 41,00 41,12 2.856 2.295.302.100
7/10/2016 41,20 41,49 +1,20% 40,20 41,49 40,95 41,32 41,49 3.959 3.044.426.800
6/10/2016 41,10 41,00 -0,61% 40,54 41,25 40,95 40,85 41,00 2.867 2.592.807.500
5/10/2016 41,08 41,25 +0,86% 40,94 41,44 41,25 41,19 41,25 3.981 3.006.209.200
4/10/2016 41,05 40,90 -0,07% 40,44 41,06 40,87 40,88 40,90 4.328 3.688.763.300
3/10/2016 39,62 40,93 +3,20% 39,50 41,04 40,67 40,75 40,93 4.529 2.637.771.700
30/9/2016 39,89 39,66 -0,08% 39,66 40,49 40,10 39,66 39,72 4.077 3.202.507.600
29/9/2016 40,15 39,69 -0,75% 39,38 40,72 39,98 39,63 39,69 3.909 3.958.000.400
28/9/2016 40,08 39,99 +0,40% 39,55 40,71 40,06 39,98 39,99 4.061 2.794.993.700
27/9/2016 40,09 39,83 -0,65% 39,40 40,58 39,84 39,81 39,85 3.974 3.261.697.000
26/9/2016 39,80 40,09 -0,45% 39,54 40,47 39,93 39,93 40,09 2.868 1.848.350.900
23/9/2016 40,65 40,27 -1,13% 39,89 41,10 40,24 40,24 40,27 4.955 2.988.458.200
22/9/2016 42,02 40,73 -2,47% 40,27 42,25 40,89 40,72 40,75 7.433 5.743.557.700
21/9/2016 41,42 41,76 +0,97% 39,58 41,76 40,65 41,76 41,80 6.913 4.446.310.600
20/9/2016 40,70 41,36 +2,68% 39,90 41,41 40,99 41,11 41,38 4.159 2.755.849.100
19/9/2016 40,00 40,28 +0,95% 39,87 40,59 40,26 39,90 40,28 4.525 3.184.023.900
16/9/2016 39,57 39,90 +0,83% 39,04 40,10 39,73 39,68 39,90 3.445 3.286.046.100
15/9/2016 39,89 39,57 -0,15% 39,29 40,04 39,69 39,57 39,75 4.793 2.635.203.400
14/9/2016 39,83 39,63 -1,44% 39,35 40,42 39,65 39,61 39,63 3.572 2.261.009.400
13/9/2016 40,51 40,21 -2,40% 39,42 40,75 39,84 40,06 40,21 5.813 6.094.715.000
12/9/2016 40,78 41,20 +0,54% 40,36 41,30 41,02 41,18 41,20 3.844 2.422.043.300
9/9/2016 42,72 40,98 -5,42% 40,96 43,30 41,77 40,98 41,13 7.516 5.937.035.200
8/9/2016 43,48 43,33 +0,49% 42,39 43,48 43,10 43,33 43,42 4.712 3.291.743.900
6/9/2016 42,66 43,12 +2,18% 41,73 43,25 42,58 43,00 43,12 4.384 5.604.724.500
5/9/2016 42,26 42,20 +0,36% 41,62 42,70 41,97 42,20 42,21 2.804 2.004.550.200
2/9/2016 41,10 42,05 +3,47% 40,76 42,05 41,58 42,03 42,05 4.574 3.373.357.700
1/9/2016 40,10 40,64 +0,82% 39,88 41,10 40,48 40,60 40,64 2.953 2.676.719.800
31/8/2016 40,47 40,31 -0,93% 39,59 40,86 40,11 40,30 40,32 3.027 3.241.725.200
30/8/2016 40,50 40,69 +0,52% 39,98 40,76 40,33 40,52 40,69 2.046 2.181.507.900
29/8/2016 39,46 40,48 +2,09% 39,46 40,93 40,20 40,24 40,48 5.167 4.757.341.100
26/8/2016 40,06 39,65 -0,25% 39,10 40,47 39,78 39,49 39,65 6.533 4.320.898.400
25/8/2016 40,62 39,75 -1,66% 39,71 40,62 40,08 39,75 39,93 4.917 4.627.186.900
24/8/2016 39,64 40,42 +0,30% 39,64 40,91 40,26 40,32 40,42 3.280 2.069.807.700
23/8/2016 40,38 40,30 -0,40% 40,11 41,11 40,72 40,30 40,42 4.193 2.911.036.600
22/8/2016 40,95 40,46 -2,34% 40,38 41,10 40,71 40,46 40,50 1.441 1.197.708.600
19/8/2016 41,18 41,43 -0,17% 40,57 41,45 41,11 41,21 41,43 3.279 2.334.212.300
18/8/2016 42,41 41,50 -1,64% 41,30 42,59 41,63 41,50 41,56 3.095 2.188.544.900
17/8/2016 41,77 42,19 +0,45% 40,34 42,19 41,43 42,04 42,19 8.897 6.331.643.700
16/8/2016 42,90 42,00 -2,10% 41,71 42,92 42,05 42,00 42,01 2.934 2.087.873.800
15/8/2016 42,27 42,90 +1,66% 42,26 43,04 42,71 42,80 42,91 4.575 2.596.244.100
12/8/2016 43,23 42,20 -2,99% 42,06 43,92 42,69 42,20 42,33 4.322 3.210.159.700
11/8/2016 42,42 43,50 +2,16% 42,30 43,67 42,90 43,43 43,50 4.315 3.178.310.100
10/8/2016 43,00 42,58 -0,40% 42,28 43,25 42,56 42,58 42,59 2.444 1.773.197.900
9/8/2016 41,89 42,75 +1,96% 41,89 42,92 42,60 42,75 42,81 2.979 2.252.420.500
8/8/2016 42,02 41,93 -0,40% 41,63 42,23 41,93 41,82 41,94 2.358 1.450.052.700
5/8/2016 41,50 42,10 +2,18% 41,15 42,52 41,78 42,10 42,26 5.745 3.863.446.600
4/8/2016 40,75 41,20 +1,43% 40,05 41,70 40,84 41,20 41,21 3.935 3.364.364.100
3/8/2016 39,57 40,62 +1,96% 38,80 40,66 39,88 40,42 40,62 3.633 2.391.526.100
2/8/2016 40,03 39,84 -1,61% 39,43 40,31 39,80 39,73 39,84 5.232 3.799.409.500
1/8/2016 40,30 40,49 +0,47% 39,65 40,58 40,35 40,41 40,58 4.764 2.688.133.900
29/7/2016 39,11 40,30 +3,33% 38,65 40,30 39,82 40,02 40,30 4.059 4.068.557.600
28/7/2016 38,61 39,00 +2,23% 37,09 39,00 38,22 39,00 39,01 4.376 2.911.646.800
27/7/2016 38,11 38,15 -0,13% 37,97 38,20 38,14 38,15 38,22 4.525 6.610.567.600
26/7/2016 38,24 38,20 -0,39% 37,81 38,36 38,22 38,18 38,20 4.561 3.587.029.200
25/7/2016 38,72 38,35 -1,16% 37,69 38,73 38,39 38,21 38,35 3.148 5.847.554.700
22/7/2016 37,90 38,80 +5,52% 37,67 39,13 38,62 38,68 38,81 8.571 11.290.333.100
21/7/2016 37,11 36,77 -0,30% 35,96 37,34 36,63 36,60 36,77 2.721 1.840.367.800
20/7/2016 37,28 36,88 -0,62% 36,52 37,36 36,94 36,58 36,88 3.192 3.415.938.700
19/7/2016 36,90 37,11 +0,57% 36,35 37,19 36,94 37,11 37,20 5.010 3.899.907.200
18/7/2016 36,55 36,90 +1,93% 36,55 37,10 36,91 36,80 36,90 5.953 7.347.695.100
15/7/2016 35,46 36,20 +1,97% 35,32 36,32 35,93 36,09 36,20 4.865 3.230.540.000
14/7/2016 35,36 35,50 +1,54% 35,02 36,08 35,54 35,39 35,50 5.784 5.317.770.300
13/7/2016 34,85 34,96 -0,40% 34,43 35,25 34,93 34,96 34,97 3.549 2.856.133.600
12/7/2016 35,00 35,10 +1,36% 34,61 35,45 34,94 35,10 35,11 5.090 3.341.932.800
11/7/2016 34,70 34,63 -0,20% 34,23 35,00 34,72 34,63 34,64 2.929 1.481.355.300
8/7/2016 34,09 34,70 +2,94% 34,01 34,92 34,47 34,70 34,91 3.615 2.222.043.500
7/7/2016 33,74 33,71 +0,93% 33,21 33,96 33,60 33,61 33,71 2.469 2.040.663.100
6/7/2016 33,18 33,40 +0,75% 32,74 33,51 33,24 33,40 33,49 4.265 2.838.199.700
5/7/2016 34,64 33,15 -4,41% 32,77 34,64 33,42 33,15 33,19 3.643 3.103.459.000
4/7/2016 34,90 34,68 -0,34% 34,18 34,98 34,55 34,35 34,68 1.553 801.008.700
1/7/2016 34,36 34,80 +0,87% 34,36 35,07 34,83 34,70 34,80 5.402 3.695.221.700
30/6/2016 34,55 34,50 -1,06% 33,99 34,73 34,44 34,38 34,50 5.612 5.605.669.300
29/6/2016 35,56 34,87 -0,82% 34,53 35,77 35,10 34,86 34,87 4.327 3.205.543.400
28/6/2016 34,98 35,16 +2,09% 34,74 35,47 35,09 35,16 35,17 4.589 4.930.163.700
27/6/2016 33,81 34,44 +0,03% 33,68 34,94 34,44 34,31 34,60 3.798 2.760.910.700
24/6/2016 33,90 34,43 -2,46% 33,59 34,63 34,09 34,10 34,43 4.310 2.141.285.900
23/6/2016 35,00 35,30 +1,73% 34,42 35,80 35,22 35,17 35,30 2.803 2.843.013.300
22/6/2016 36,72 34,70 -5,60% 34,33 36,77 35,23 34,66 34,70 5.845 3.986.055.300
21/6/2016 34,70 36,76 +5,24% 34,65 36,85 35,89 36,61 36,76 7.053 5.657.355.700
20/6/2016 34,76 34,93 +2,43% 34,44 35,14 34,78 34,93 34,95 4.922 2.563.371.800
17/6/2016 33,61 34,10 +1,34% 33,61 34,56 34,26 34,10 34,19 4.269 2.985.547.900
16/6/2016 32,50 33,65 +2,65% 32,17 33,65 33,14 33,40 33,65 3.786 1.695.292.700
15/6/2016 32,41 32,78 +1,17% 31,68 33,08 32,84 32,72 32,78 5.237 3.743.972.400
14/6/2016 33,28 32,40 -2,64% 32,17 33,28 32,76 32,39 32,40 4.353 2.983.980.800
13/6/2016 32,90 33,28 -0,39% 32,55 33,38 33,15 33,28 33,29 2.764 1.887.314.600
10/6/2016 33,52 33,41 -0,33% 33,21 33,79 33,40 33,41 33,42 3.264 2.652.517.500
9/6/2016 33,09 33,52 +0,81% 32,81 33,80 33,31 33,52 33,55 6.180 8.882.379.000
8/6/2016 32,41 33,25 +2,81% 32,32 33,59 32,94 33,24 33,25 3.722 14.237.255.400
7/6/2016 33,26 32,34 -3,46% 32,15 33,60 32,72 32,34 32,40 5.223 3.301.429.200
6/6/2016 34,04 33,50 -1,09% 32,92 34,34 33,54 33,43 33,50 3.224 1.960.911.600
3/6/2016 33,33 33,87 +2,48% 33,22 33,90 33,71 33,86 33,87 4.238 4.181.958.800
2/6/2016 33,23 33,05 -0,42% 32,66 33,23 32,99 32,95 33,05 5.275 3.263.477.500
1/6/2016 33,60 33,19 -0,18% 32,52 33,68 33,01 33,19 33,35 4.791 2.833.658.600
31/5/2016 32,25 33,25 +2,24% 32,25 33,49 33,18 33,21 33,25 6.532 5.658.340.900
30/5/2016 32,74 32,52 -0,52% 31,99 33,00 32,56 32,50 32,52 2.548 2.786.369.000
27/5/2016 33,52 32,69 -2,71% 32,67 34,03 33,10 32,69 32,88 3.810 1.793.549.300
25/5/2016 33,67 33,60 -0,59% 33,50 34,11 33,74 33,60 33,65 2.518 2.083.544.800
24/5/2016 33,50 33,80 +1,53% 33,28 34,07 33,84 33,80 33,90 2.587 1.484.918.100
23/5/2016 33,37 33,29 -1,80% 32,65 33,55 33,10 33,15 33,29 5.365 2.461.422.600
20/5/2016 34,02 33,90 0,00% 33,72 34,44 33,98 33,90 34,00 5.244 4.901.139.300
19/5/2016 32,90 33,90 +1,80% 32,90 34,00 33,66 33,90 33,97 5.246 3.016.411.100
18/5/2016 33,19 33,30 -0,36% 32,80 34,06 33,59 33,30 33,40 8.423 5.017.848.700
17/5/2016 35,32 33,42 -5,14% 33,22 35,79 33,94 33,42 33,68 5.254 3.124.908.100
16/5/2016 36,59 35,23 -3,43% 35,23 36,59 35,60 35,23 35,50 4.310 2.672.973.500
13/5/2016 36,36 36,48 -0,73% 35,62 36,68 36,14 36,45 36,48 6.324 4.197.672.600
12/5/2016 36,65 36,75 +1,74% 36,13 37,09 36,66 36,64 36,75 7.806 4.842.552.400
11/5/2016 36,60 36,12 -0,08% 36,12 37,04 36,61 36,12 36,30 6.556 3.869.558.300
10/5/2016 35,34 36,15 +4,03% 35,34 36,24 35,84 36,10 36,20 4.721 2.886.691.200
9/5/2016 34,72 34,75 +0,09% 33,52 35,15 34,52 34,74 34,76 4.760 3.222.047.500
6/5/2016 33,79 34,72 +2,39% 33,78 35,27 34,86 34,72 34,73 5.360 3.494.477.800
5/5/2016 34,87 33,91 -1,68% 33,84 34,88 34,15 33,91 34,18 4.668 2.745.966.900
4/5/2016 34,11 34,49 +1,44% 33,43 34,58 34,01 34,46 34,49 8.302 5.627.256.900
3/5/2016 33,60 34,00 -0,03% 33,60 34,64 34,13 34,00 34,25 3.811 2.455.639.800
2/5/2016 33,10 34,01 +3,06% 32,83 34,91 33,89 34,01 34,38 7.766 5.467.946.300
29/4/2016 33,65 33,00 -3,23% 33,00 34,63 33,32 33,00 33,09 4.903 5.339.207.200
28/4/2016 34,12 34,10 +0,03% 33,37 34,35 33,92 33,79 34,10 4.742 2.502.280.900
27/4/2016 33,18 34,09 +3,46% 33,05 35,30 34,22 34,08 34,09 8.572 5.198.191.200
26/4/2016 31,65 32,95 +7,22% 31,65 33,38 32,50 32,89 33,14 8.951 4.886.702.200
25/4/2016 31,37 30,73 -1,47% 30,03 31,37 30,52 30,73 30,90 6.097 3.757.768.500
22/4/2016 32,33 31,19 -5,63% 30,78 33,16 31,75 31,18 31,19 6.417 3.379.345.200
20/4/2016 32,99 33,05 -0,90% 32,75 33,47 33,03 32,84 33,05 4.317 2.035.360.800
19/4/2016 32,49 33,35 +2,65% 32,49 34,10 33,47 33,35 33,47 4.914 2.457.895.800
18/4/2016 33,17 32,49 -2,02% 32,35 33,23 32,71 32,49 32,59 3.143 1.733.893.900
15/4/2016 33,07 33,16 +1,16% 32,67 33,66 33,13 33,16 33,20 4.694 3.143.687.700
14/4/2016 33,02 32,78 -0,33% 32,72 33,53 33,11 32,78 32,85 5.095 3.190.458.100
13/4/2016 33,65 32,89 -1,23% 32,89 35,35 34,31 32,89 32,90 6.731 5.603.065.600
12/4/2016 32,39 33,30 +3,74% 31,84 33,37 32,75 33,12 33,30 5.895 3.891.978.400
11/4/2016 32,75 32,10 -0,77% 31,66 33,05 32,25 32,08 32,16 7.537 3.787.455.500
8/4/2016 32,16 32,35 +2,70% 31,77 32,50 32,16 32,23 32,36 5.752 2.913.922.200
7/4/2016 31,54 31,50 +0,64% 30,90 31,70 31,30 31,35 31,52 4.707 3.072.332.300
6/4/2016 30,95 31,30 -0,16% 30,47 31,48 30,87 31,10 31,30 6.820 3.490.524.100
5/4/2016 29,71 31,35 +4,53% 29,66 31,63 30,76 31,20 31,36 7.067 4.144.658.400
4/4/2016 30,06 29,99 -1,02% 29,34 30,28 29,91 29,84 29,99 4.244 6.389.898.000
1/4/2016 29,48 30,30 +1,95% 29,41 30,97 30,09 30,18 30,30 5.500 3.612.579.000
31/3/2016 29,78 29,72 -1,30% 29,60 30,58 29,97 29,71 29,74 6.644 4.793.426.700
30/3/2016 29,30 30,11 +2,76% 28,98 30,90 30,29 30,10 30,11 5.826 7.339.497.300
29/3/2016 28,33 29,30 +3,94% 28,00 29,40 29,00 29,10 29,30 4.966 3.063.015.700
28/3/2016 28,00 28,19 +2,51% 27,65 28,36 28,01 28,14 28,19 3.650 2.501.320.100
24/3/2016 28,05 27,50 -4,28% 27,50 28,30 27,81 27,38 27,50 3.809 2.440.795.900
23/3/2016 28,96 28,73 -1,95% 28,58 29,13 28,77 28,72 29,04 3.239 2.073.569.600
22/3/2016 29,69 29,30 -1,31% 29,02 29,87 29,50 29,29 29,30 3.749 2.348.693.000
21/3/2016 29,75 29,69 +0,37% 29,20 30,15 29,70 29,69 29,94 3.907 3.790.540.800
18/3/2016 28,50 29,58 +3,61% 28,32 29,65 29,28 29,38 29,58 8.755 5.894.673.700
17/3/2016 29,00 28,55 +4,43% 28,13 29,40 28,75 28,55 28,57 8.980 6.061.756.500
16/3/2016 26,28 27,34 +1,79% 26,15 27,34 26,94 27,04 27,34 5.174 3.150.281.600
15/3/2016 26,99 26,86 -1,72% 25,38 27,17 26,51 26,64 26,86 8.112 3.549.152.800
14/3/2016 27,19 27,33 +0,51% 26,64 28,22 27,68 27,33 27,35 3.575 1.789.392.600
11/3/2016 28,00 27,19 -1,77% 26,58 28,12 27,42 27,18 27,30 5.164 3.332.513.600
10/3/2016 28,46 27,68 -0,79% 26,86 28,83 27,73 27,68 27,93 2.055 6.060.376.900
9/3/2016 28,28 27,90 -0,36% 27,90 28,94 28,41 27,89 27,90 8.070 3.989.988.700
8/3/2016 27,84 28,00 -0,36% 27,17 29,00 27,68 27,93 28,00 8.914 4.845.248.500
7/3/2016 27,87 28,10 +2,74% 26,89 28,70 27,74 27,97 28,10 6.653 2.971.812.400
4/3/2016 25,32 27,35 +8,27% 25,32 28,39 27,26 27,28 27,35 5.527 10.330.851.800
3/3/2016 24,95 25,26 +2,31% 24,52 26,23 25,64 25,26 25,60 9.873 4.236.862.700
2/3/2016 24,03 24,69 +3,39% 23,79 24,80 24,40 24,45 24,69 5.423 2.171.838.900
1/3/2016 23,35 23,88 +3,87% 23,19 24,18 23,80 23,88 24,15 6.429 3.186.195.200
29/2/2016 23,17 22,99 +1,19% 22,80 24,16 23,34 22,99 23,14 4.611 2.307.595.800
26/2/2016 23,36 22,72 -2,45% 22,72 24,27 23,32 22,72 22,88 2.367 906.925.700
25/2/2016 22,44 23,29 +3,79% 22,06 23,33 22,95 23,15 23,29 1.843 691.890.700
24/2/2016 22,06 22,44 +0,63% 21,52 22,59 22,02 22,36 22,44 2.462 984.814.700
23/2/2016 23,28 22,30 -3,88% 22,10 23,35 22,68 22,30 22,31 2.315 1.066.610.400
22/2/2016 21,84 23,20 +8,36% 21,68 23,21 22,55 22,96 23,21 4.640 2.689.231.300
19/2/2016 21,47 21,41 -1,83% 21,30 21,83 21,59 21,41 21,52 2.513 1.884.165.400
18/2/2016 21,49 21,81 +0,51% 21,49 22,07 21,77 21,66 21,81 2.619 1.432.692.600
17/2/2016 22,00 21,70 0,00% 21,59 22,03 21,80 21,70 21,89 8.415 5.257.609.000
16/2/2016 21,30 21,70 +3,14% 21,00 21,70 21,44 21,70 21,71 6.928 3.427.373.600
15/2/2016 21,48 21,04 -0,05% 21,04 22,02 21,52 21,04 21,65 1.684 578.024.200
12/2/2016 20,86 21,05 +0,10% 20,86 21,41 21,11 21,05 21,24 2.879 942.966.000
11/2/2016 21,22 21,03 -2,41% 20,90 21,46 21,21 21,03 21,25 3.836 1.173.282.500
10/2/2016 21,96 21,55 -2,05% 21,31 21,98 21,58 21,44 21,56 2.555 1.636.842.600
5/2/2016 22,68 22,00 -2,22% 22,00 22,80 22,32 21,99 22,23 3.493 1.408.508.700
4/2/2016 22,59 22,50 +0,85% 22,07 23,44 22,73 22,47 22,75 5.477 4.454.039.000
3/2/2016 22,12 22,31 +1,41% 21,57 22,31 22,05 22,11 22,31 4.019 1.561.346.600
2/2/2016 21,93 22,00 -2,00% 21,83 22,59 22,15 21,85 22,00 5.416 2.934.185.100
1/2/2016 22,30 22,45 +2,37% 21,69 22,45 22,03 22,27 22,45 3.311 2.481.028.400
29/1/2016 20,89 21,93 +5,94% 20,74 21,93 21,35 21,73 21,93 5.850 3.962.037.100
28/1/2016 21,16 20,70 -2,17% 20,50 21,83 20,79 20,60 20,73 3.411 1.922.095.200
27/1/2016 20,57 21,16 +2,87% 20,40 21,61 21,28 21,16 21,22 4.134 1.561.525.900
26/1/2016 20,26 20,57 +0,39% 19,98 20,82 20,22 20,57 20,76 5.747 3.612.933.400
22/1/2016 20,82 20,49 -1,54% 20,40 21,02 20,61 20,49 20,50 4.726 2.071.209.300
21/1/2016 20,97 20,81 -1,47% 20,79 21,94 21,04 20,81 21,01 4.542 2.718.955.400
20/1/2016 21,65 21,12 -3,12% 20,67 22,00 21,20 21,12 21,13 4.538 2.231.689.900
19/1/2016 22,54 21,80 -0,50% 21,45 22,60 21,77 21,80 21,81 6.791 2.659.625.700
18/1/2016 22,55 21,91 -2,10% 21,77 22,55 22,05 21,91 21,94 2.599 1.069.145.800
15/1/2016 22,69 22,38 -3,16% 22,04 22,92 22,62 22,38 22,46 4.759 5.056.652.300
14/1/2016 22,57 23,11 +1,76% 22,37 23,29 22,91 23,11 23,31 4.196 1.929.088.300
13/1/2016 22,89 22,71 +0,58% 22,29 23,00 22,54 22,71 22,86 7.762 3.717.391.200
12/1/2016 23,93 22,58 -6,07% 22,58 24,00 23,24 22,58 22,67 6.531 5.004.164.200
11/1/2016 24,12 24,04 +0,17% 23,66 24,76 24,03 24,00 24,04 3.089 1.483.292.400
8/1/2016 23,98 24,00 0,00% 23,77 24,41 23,99 23,85 24,04 3.985 1.828.310.000
7/1/2016 23,89 24,00 -0,62% 23,25 24,01 23,78 23,81 24,00 5.824 2.135.769.900
6/1/2016 23,76 24,15 +0,92% 23,51 24,49 23,99 24,10 24,15 3.733 1.738.563.100
5/1/2016 23,51 23,93 +2,48% 23,33 24,19 23,75 23,62 23,93 2.614 1.382.084.500
4/1/2016 24,00 23,35 -5,92% 23,02 24,17 23,43 23,35 23,46 3.304 1.928.085.400
30/12/2015 24,58 24,82 +1,43% 24,10 24,82 24,57 24,51 24,82 1.905 1.427.071.600
29/12/2015 25,21 24,47 -2,90% 24,35 25,87 24,93 24,46 24,54 3.387 1.503.286.200
28/12/2015 25,88 25,20 -1,95% 24,67 25,89 24,98 25,20 25,21 2.526 1.265.415.000
23/12/2015 25,03 25,70 +3,38% 24,70 25,85 25,52 25,50 25,70 2.534 1.511.542.200
22/12/2015 24,62 24,86 +1,47% 24,21 24,98 24,58 24,64 24,86 4.073 2.732.384.300
21/12/2015 24,54 24,50 -0,65% 24,11 25,22 24,63 24,50 24,59 4.668 2.073.088.200
18/12/2015 25,00 24,66 -2,91% 24,21 25,13 24,70 24,58 24,66 6.267 3.368.871.100
17/12/2015 24,98 25,40 +2,38% 24,98 25,91 25,57 25,30 25,40 3.979 2.072.088.300
16/12/2015 24,52 24,81 +0,49% 23,72 25,25 24,50 24,81 25,18 5.340 2.024.552.200
15/12/2015 24,97 24,69 -0,44% 24,36 25,03 24,75 24,68 24,80 2.949 1.374.901.300
14/12/2015 24,49 24,80 +1,27% 23,76 24,80 24,46 24,55 24,80 2.448 1.130.294.800
11/12/2015 24,82 24,49 -2,04% 24,46 24,96 24,66 24,49 24,72 2.666 1.284.560.000
10/12/2015 25,50 25,00 -1,96% 24,36 25,50 24,71 25,00 25,01 2.873 1.293.288.800
9/12/2015 24,54 25,50 +5,37% 24,34 25,88 25,42 25,35 25,50 3.692 2.498.482.700
8/12/2015 25,68 24,20 -5,10% 24,20 25,70 24,46 24,20 24,22 4.029 1.775.454.300
7/12/2015 24,92 25,50 +3,03% 24,40 26,18 25,62 25,37 25,50 4.999 2.025.355.600
4/12/2015 25,82 24,75 -4,81% 24,23 26,20 24,63 24,75 24,81 8.646 3.706.173.700
3/12/2015 26,50 26,00 +1,48% 25,90 26,80 26,35 25,96 26,00 5.078 2.413.747.600
2/12/2015 25,23 25,62 +0,87% 25,23 26,23 25,75 25,62 25,71 6.309 3.794.470.400
1/12/2015 26,77 25,40 -4,40% 25,19 26,77 25,57 25,39 25,63 6.304 4.143.852.900
30/11/2015 27,31 26,57 -3,38% 26,37 27,50 26,76 26,57 26,72 4.251 3.380.636.600
27/11/2015 27,80 27,50 -1,79% 27,21 28,07 27,48 27,50 27,57 3.155 1.884.760.100
26/11/2015 27,73 28,00 +0,21% 27,57 28,35 28,10 28,00 28,01 1.418 1.820.877.300
25/11/2015 28,19 27,94 -1,83% 27,48 28,21 27,90 27,65 27,94 3.015 1.487.534.300
24/11/2015 28,63 28,46 -1,25% 27,92 28,75 28,39 28,46 28,49 4.241 3.182.363.800
23/11/2015 28,40 28,82 +2,09% 28,40 29,15 28,84 28,79 28,82 2.509 1.144.941.500
19/11/2015 27,60 28,23 +2,99% 27,60 28,41 28,11 28,05 28,23 3.441 1.734.348.400
18/11/2015 27,01 27,41 +1,33% 26,97 28,29 27,71 27,41 27,56 3.710 1.764.389.500
17/11/2015 27,29 27,05 -0,37% 26,83 27,47 27,11 27,05 27,21 6.361 2.875.431.400
16/11/2015 28,00 27,15 -2,65% 26,65 28,08 27,23 27,15 27,33 5.016 2.619.215.000
13/11/2015 27,09 27,89 +2,24% 26,80 27,95 27,53 27,82 27,89 4.414 2.015.370.200
12/11/2015 27,30 27,28 +0,04% 27,02 27,99 27,48 27,27 27,45 4.391 2.191.627.700
11/11/2015 27,00 27,27 +0,96% 26,61 27,48 27,10 27,27 27,32 4.637 2.255.333.200
10/11/2015 27,99 27,01 -3,98% 26,27 27,99 26,91 27,01 27,19 6.659 2.975.910.900
9/11/2015 28,97 28,13 -3,00% 28,13 28,97 28,62 28,13 28,14 4.946 2.825.740.300
6/11/2015 28,97 29,00 -0,65% 27,66 29,43 28,70 28,98 29,00 5.110 2.762.467.700
5/11/2015 28,05 29,19 +4,10% 27,52 29,68 28,67 29,19 29,20 6.577 4.468.474.700
4/11/2015 27,01 28,04 +4,71% 27,01 28,49 27,82 28,04 28,05 9.265 4.300.185.600
3/11/2015 26,01 26,78 +3,00% 26,01 26,78 26,39 26,69 26,78 8.428 3.677.922.100
30/10/2015 24,76 26,00 +4,97% 24,61 26,00 25,63 25,80 26,00 4.238 1.715.549.700
29/10/2015 25,15 24,77 -2,98% 24,77 25,69 25,31 24,76 24,77 3.382 1.806.403.500
28/10/2015 24,97 25,53 +2,24% 24,44 25,53 25,11 25,53 25,59 3.295 2.782.517.700
27/10/2015 25,73 24,97 -2,95% 24,97 25,73 25,22 24,97 25,10 3.358 1.920.439.900
26/10/2015 25,60 25,73 +0,51% 25,38 26,08 25,69 25,55 25,73 3.117 1.559.918.700
23/10/2015 25,88 25,60 +4,49% 25,40 26,12 25,63 25,55 25,60 7.974 3.862.515.500
22/10/2015 24,41 24,50 +0,41% 24,06 25,12 24,73 24,50 24,79 4.964 3.312.302.700
21/10/2015 24,99 24,40 -2,40% 24,18 24,99 24,42 24,40 24,55 4.193 1.747.232.700
20/10/2015 25,51 25,00 -1,96% 24,72 25,59 24,97 24,94 25,00 5.114 2.526.600.500
19/10/2015 25,29 25,50 +0,79% 24,77 25,84 25,30 25,25 25,52 4.335 1.872.472.800
16/10/2015 24,90 25,30 +1,61% 24,64 25,52 25,11 25,29 25,30 6.287 3.160.359.800
15/10/2015 25,20 24,90 -1,97% 24,68 26,19 25,12 24,90 25,05 4.303 2.040.095.500
14/10/2015 25,82 25,40 -2,31% 24,91 26,20 25,42 25,39 25,40 115 4.522.582.200
13/10/2015 26,61 26,00 -2,29% 25,70 26,98 26,40 25,83 26,00 7.780 4.491.266.600
9/10/2015 26,17 26,61 +2,15% 26,08 26,97 26,63 26,61 26,65 6.100 4.253.873.000
8/10/2015 25,11 26,05 +2,96% 25,11 26,80 26,00 26,05 26,38 9.557 4.984.992.800
7/10/2015 25,58 25,30 +1,61% 25,10 25,78 25,27 25,30 25,61 7.442 5.719.252.300
6/10/2015 25,12 24,90 -2,08% 24,57 25,91 25,18 24,90 24,98 5.872 2.593.782.800
5/10/2015 25,25 25,43 +3,58% 24,40 25,70 25,12 25,43 25,61 4.881 2.523.314.600
2/10/2015 23,70 24,55 +3,59% 23,29 24,55 24,02 24,55 24,57 5.585 2.849.903.000
1/10/2015 24,62 23,70 -3,03% 23,46 24,76 23,87 23,66 23,70 6.224 2.883.024.600
30/9/2015 24,38 24,44 +1,79% 24,28 25,03 24,60 24,44 24,50 5.211 2.173.439.200
29/9/2015 24,76 24,01 -3,03% 24,01 25,44 24,67 24,01 24,20 4.838 2.376.351.900
28/9/2015 24,10 24,76 +0,65% 23,72 25,14 24,37 24,76 24,77 5.754 2.536.030.600
25/9/2015 25,27 24,60 -1,80% 24,22 25,30 24,65 24,56 24,60 3.610 1.957.742.500
24/9/2015 23,49 25,05 +2,50% 23,40 25,46 24,78 25,05 25,07 4.337 2.298.804.300
23/9/2015 24,51 24,44 +0,16% 23,58 25,32 24,40 24,24 24,44 5.583 2.533.276.200
22/9/2015 22,45 24,40 +6,60% 22,44 24,44 23,56 24,20 24,40 3.383 3.391.614.700
21/9/2015 22,25 22,89 +2,28% 22,15 23,10 22,75 22,80 22,90 3.828 1.471.428.500
18/9/2015 23,62 22,38 -6,75% 22,38 24,68 23,11 22,38 22,45 4.604 2.382.704.100
17/9/2015 22,92 24,00 +4,71% 22,35 24,39 23,85 23,99 24,00 5.646 3.471.440.500
16/9/2015 22,00 22,92 +4,42% 21,95 23,02 22,64 22,92 22,98 9.175 5.209.494.800
15/9/2015 21,60 21,95 +0,46% 21,21 21,95 21,55 21,95 21,96 5.234 2.325.507.700
14/9/2015 21,44 21,85 +1,63% 21,32 22,19 21,74 21,85 21,97 9.441 3.733.539.400
11/9/2015 20,95 21,50 +1,90% 20,75 21,60 21,15 21,49 21,50 6.906 6.147.374.700
10/9/2015 21,11 21,10 -2,59% 20,69 21,37 20,97 20,90 21,10 484 6.787.441.100

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.