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

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

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

Tempo Gráfico: Todos

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

RENT3 - LOCALIZA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
9/9/2015 21,67 21,66 +0,09% 21,13 21,78 21,47 21,44 21,66 8.129 3.941.635.800
8/9/2015 21,62 21,64 +0,65% 21,36 21,81 21,57 21,50 21,64 8.073 2.728.392.900
4/9/2015 21,37 21,50 -1,33% 21,11 22,34 21,51 21,10 21,50 6.549 3.424.809.000
3/9/2015 21,27 21,79 +3,22% 21,13 21,88 21,55 21,69 21,79 6.152 2.393.054.500
2/9/2015 21,52 21,11 -1,59% 21,04 21,91 21,18 21,11 21,15 7.754 4.285.566.000
1/9/2015 22,16 21,45 -4,28% 21,16 22,40 21,83 21,45 21,50 3.596 6.368.834.400
31/8/2015 23,83 22,41 -6,63% 22,41 23,83 22,59 22,40 22,41 8.153 5.228.573.300
28/8/2015 23,60 24,00 +0,38% 23,34 24,40 23,81 23,94 24,00 5.806 3.545.820.300
27/8/2015 23,41 23,91 +2,22% 23,32 24,09 23,69 23,91 23,95 4.922 2.515.806.000
26/8/2015 23,25 23,39 +1,34% 22,80 23,57 23,18 23,39 23,40 4.397 2.483.239.600
25/8/2015 23,70 23,08 -1,79% 23,08 24,00 23,52 23,08 23,20 6.044 2.497.240.400
24/8/2015 22,30 23,50 -0,89% 21,50 23,66 23,01 23,50 23,60 7.948 3.401.451.200
21/8/2015 23,58 23,71 -0,55% 22,99 23,76 23,32 23,65 23,71 7.640 3.459.689.700
20/8/2015 24,55 23,84 -3,56% 23,79 24,55 23,97 23,84 23,85 4.119 2.710.158.600
19/8/2015 24,78 24,72 -0,84% 24,25 24,96 24,66 24,65 24,72 6.469 2.728.711.200
18/8/2015 24,90 24,93 -0,87% 24,71 25,25 24,97 24,93 24,99 7.516 4.577.487.400
17/8/2015 24,80 25,15 +1,00% 24,80 25,41 25,01 25,15 25,22 4.317 2.669.311.400
14/8/2015 25,52 24,90 -3,86% 24,81 25,74 25,28 24,90 24,99 5.482 3.020.694.000
13/8/2015 26,25 25,90 -0,88% 25,20 26,36 25,77 25,79 25,90 5.266 2.415.771.100
12/8/2015 26,85 26,13 -2,68% 26,00 26,99 26,36 26,13 26,19 4.848 1.946.332.800
11/8/2015 26,71 26,85 -0,56% 26,50 27,00 26,74 26,65 26,85 4.241 1.683.152.000
10/8/2015 26,50 27,00 +1,89% 26,24 27,07 26,80 27,00 27,03 3.025 2.943.494.500
7/8/2015 26,22 26,50 +0,38% 26,04 26,52 26,28 26,45 26,51 6.559 4.443.617.000
6/8/2015 27,51 26,40 -4,73% 26,26 27,51 26,69 26,40 26,49 4.846 2.388.465.500
5/8/2015 28,00 27,71 +0,22% 27,42 28,01 27,69 27,70 27,71 3.824 1.750.766.200
4/8/2015 27,43 27,65 +0,84% 27,04 27,65 27,35 27,37 27,65 2.992 1.859.419.600
3/8/2015 27,90 27,42 -2,42% 27,06 28,00 27,35 27,30 27,42 6.326 2.870.073.900
31/7/2015 27,88 28,10 +0,72% 27,69 28,62 28,09 28,03 28,10 4.299 2.375.697.100
30/7/2015 28,21 27,90 -0,39% 27,75 28,33 27,96 27,90 27,94 4.821 2.599.396.700
29/7/2015 27,71 28,01 +0,39% 27,61 28,25 27,97 28,01 28,02 6.350 3.041.041.700
28/7/2015 28,10 27,90 -0,71% 27,16 28,23 27,87 27,89 27,90 5.759 4.044.760.000
27/7/2015 28,17 28,10 -1,02% 27,49 28,53 28,06 28,10 28,18 4.615 3.208.451.000
24/7/2015 28,60 28,39 +0,35% 28,00 29,10 28,50 28,09 28,39 6.316 6.514.673.500
23/7/2015 30,19 28,29 -6,94% 27,79 30,19 28,89 28,10 28,29 7.295 3.665.776.200
22/7/2015 29,16 30,40 +3,51% 28,87 30,40 29,31 30,38 30,40 3.289 2.492.855.600
21/7/2015 29,98 29,37 -1,08% 29,37 29,99 29,52 29,37 29,46 3.519 1.743.432.500
20/7/2015 30,00 29,69 -1,03% 29,12 30,00 29,58 29,55 29,69 4.811 2.188.904.600
17/7/2015 30,30 30,00 -1,28% 29,66 30,82 30,13 30,00 30,01 5.264 2.927.656.000
16/7/2015 30,17 30,39 +1,23% 29,80 30,74 30,22 30,39 30,40 2.924 1.724.701.900
15/7/2015 30,20 30,02 -0,03% 29,66 30,20 29,90 30,01 30,02 2.782 1.516.142.400
14/7/2015 29,59 30,03 +1,80% 29,59 30,38 29,99 29,97 30,03 5.215 2.038.154.300
13/7/2015 29,88 29,50 -1,04% 29,50 30,11 29,70 29,50 29,67 3.672 2.355.274.400
10/7/2015 30,21 29,81 -0,63% 29,80 30,40 29,95 29,81 30,00 4.924 3.489.971.800
8/7/2015 30,22 30,00 -0,73% 29,83 30,22 30,02 29,96 30,00 4.055 3.146.535.800
7/7/2015 30,09 30,22 -0,23% 29,99 30,49 30,10 30,18 30,22 2.240 1.016.377.500
6/7/2015 30,30 30,29 -0,13% 29,91 30,64 30,27 30,28 30,29 1.902 959.017.500
3/7/2015 30,67 30,33 -1,81% 30,26 30,97 30,46 30,33 30,50 1.700 1.324.744.400
2/7/2015 31,50 30,89 -1,72% 30,89 32,02 31,35 30,89 31,18 2.723 1.590.079.000
1/7/2015 30,77 31,43 +2,41% 30,68 31,68 31,32 31,20 31,43 3.601 2.074.990.000
30/6/2015 30,98 30,69 -1,03% 30,57 31,45 30,90 30,69 30,83 5.783 3.591.967.700
29/6/2015 31,00 31,01 -0,29% 30,64 31,25 30,95 31,00 31,01 3.033 1.549.211.200
26/6/2015 31,51 31,10 -0,80% 30,96 32,04 31,29 31,05 31,10 4.482 2.736.138.200
25/6/2015 31,55 31,35 -0,63% 31,21 31,64 31,40 31,29 31,35 3.761 2.665.033.700
24/6/2015 32,17 31,55 -1,47% 31,45 32,17 31,77 31,55 31,64 4.054 2.934.022.600
23/6/2015 32,28 32,02 -0,25% 32,01 32,45 32,16 32,02 32,10 1.666 1.184.697.800
22/6/2015 32,56 32,10 -0,77% 31,94 32,97 32,26 32,03 32,14 3.880 2.065.293.600
19/6/2015 32,33 32,35 -0,64% 32,12 32,91 32,43 32,35 32,42 3.391 2.367.294.700
18/6/2015 32,67 32,56 +0,28% 32,27 32,98 32,61 32,56 32,69 4.685 2.703.323.200
17/6/2015 32,52 32,47 -0,46% 32,47 32,81 32,53 32,47 32,60 4.923 3.061.614.500
16/6/2015 33,12 32,62 -0,82% 32,55 33,16 32,79 32,62 32,70 2.309 1.721.606.100
15/6/2015 32,76 32,89 -0,42% 32,51 33,06 32,81 32,80 32,89 3.899 1.635.703.600
12/6/2015 32,89 33,03 -0,27% 32,85 33,11 33,02 33,03 33,04 4.750 2.786.281.800
11/6/2015 33,01 33,12 +0,06% 32,76 33,33 33,04 33,05 33,12 4.513 3.965.021.100
10/6/2015 32,37 33,10 +2,22% 32,23 33,32 33,04 33,10 33,13 6.042 4.990.558.600
9/6/2015 32,23 32,38 +1,03% 31,84 32,43 32,29 32,35 32,38 2.903 1.867.435.700
8/6/2015 32,38 32,05 -1,08% 31,95 32,49 32,20 32,03 32,13 3.062 1.830.350.800
5/6/2015 32,15 32,40 -0,61% 32,02 32,68 32,41 32,40 32,55 4.989 2.966.140.100
3/6/2015 32,68 32,60 -0,12% 32,26 32,68 32,51 32,51 32,60 3.824 2.223.445.900
2/6/2015 32,03 32,64 +1,37% 32,03 32,65 32,43 32,48 32,64 6.178 2.841.418.800
1/6/2015 31,82 32,20 +0,78% 31,80 32,20 32,06 32,15 32,20 3.646 2.015.885.900
29/5/2015 32,03 31,95 -0,59% 31,80 32,15 31,95 31,90 32,00 6.249 4.266.882.800
28/5/2015 32,18 32,14 -0,71% 31,94 32,43 32,11 32,14 32,29 4.520 2.073.225.900
27/5/2015 32,01 32,37 +1,19% 31,97 32,78 32,41 32,28 32,37 6.479 3.457.566.500
26/5/2015 32,74 31,99 -2,47% 31,80 32,79 32,05 31,95 32,00 6.584 5.050.404.600
25/5/2015 32,44 32,80 +1,42% 32,15 33,11 32,73 32,80 32,81 2.083 1.210.281.800
22/5/2015 33,30 32,34 -2,88% 32,23 33,44 32,53 32,34 32,45 4.618 2.587.916.800
21/5/2015 33,33 33,30 -0,60% 32,29 33,34 32,88 33,11 33,30 2.935 2.028.172.500
20/5/2015 33,30 33,50 +0,78% 33,15 33,77 33,30 33,50 33,52 3.118 2.074.275.700
19/5/2015 33,91 33,24 -1,92% 33,06 34,06 33,27 33,24 33,35 7.283 5.993.339.100
18/5/2015 34,41 33,89 -0,79% 33,73 34,64 33,99 33,83 33,89 3.634 2.209.874.200
15/5/2015 34,80 34,16 -2,73% 33,71 35,30 34,62 34,11 34,16 4.101 4.092.589.200
14/5/2015 34,90 35,12 +1,09% 34,36 35,30 34,94 35,00 35,12 4.259 2.924.769.000
13/5/2015 34,08 34,74 +1,11% 34,00 34,87 34,53 34,73 34,74 4.383 4.185.081.500
12/5/2015 34,00 34,36 +1,24% 33,90 34,80 34,46 34,36 34,50 4.245 3.656.628.400
11/5/2015 34,90 33,94 -2,78% 33,87 34,90 34,33 33,94 33,98 4.620 5.187.409.300
8/5/2015 34,49 34,91 +2,08% 33,93 34,91 34,53 34,77 34,91 3.461 2.354.000.900
7/5/2015 34,01 34,20 -0,58% 33,81 34,41 34,07 34,09 34,24 3.143 2.519.565.000
6/5/2015 34,85 34,40 -0,92% 33,94 34,85 34,38 34,39 34,40 4.609 4.032.996.800
5/5/2015 35,10 34,72 -1,59% 34,64 35,19 34,80 34,69 34,75 4.709 4.440.171.000
4/5/2015 35,35 35,28 +0,46% 34,66 35,35 35,04 35,15 35,28 5.014 3.003.437.800
30/4/2015 34,20 35,12 +1,39% 34,17 35,67 35,19 35,12 35,14 5.007 3.229.763.900
29/4/2015 34,81 34,64 -1,73% 34,54 35,11 34,73 34,64 34,83 6.828 7.840.485.900
28/4/2015 36,27 35,25 -2,22% 35,04 36,27 35,31 35,24 35,25 5.539 5.889.385.300
27/4/2015 36,80 36,05 -2,25% 35,72 37,10 36,20 36,05 36,06 4.286 2.623.584.900
24/4/2015 38,00 36,88 -2,95% 36,71 38,00 37,03 36,88 36,90 6.323 4.817.682.500
23/4/2015 36,85 38,00 +2,59% 36,85 38,00 37,67 37,99 38,00 2.205 1.736.170.800
22/4/2015 36,40 37,04 +1,09% 36,33 37,23 36,95 37,04 37,27 6.219 7.452.108.600
20/4/2015 36,74 36,64 -0,73% 36,25 37,12 36,58 36,59 36,69 6.172 4.593.145.800
17/4/2015 37,80 36,91 -2,87% 36,74 37,80 36,93 36,90 36,91 4.337 3.200.705.300
16/4/2015 38,39 38,00 -1,43% 37,92 38,77 38,18 37,95 38,00 3.576 3.552.006.600
15/4/2015 38,29 38,55 +1,72% 37,80 38,55 38,05 38,55 38,56 5.074 5.923.789.200
14/4/2015 37,91 37,90 -0,37% 37,58 38,48 37,95 37,84 38,00 3.444 4.407.904.000
13/4/2015 38,79 38,04 -1,96% 37,52 38,92 37,92 37,99 38,04 4.581 3.514.735.600
10/4/2015 38,50 38,80 +0,05% 37,50 39,38 38,95 38,80 38,87 4.563 5.748.015.000
9/4/2015 38,03 38,78 +1,02% 37,72 38,90 38,50 38,78 38,80 4.816 3.160.709.300
8/4/2015 37,61 38,39 +2,78% 37,61 38,99 38,38 38,10 38,39 4.630 3.248.564.200
7/4/2015 38,60 37,35 -3,04% 36,97 38,71 37,46 37,35 37,36 4.225 2.719.363.800
6/4/2015 37,80 38,52 +3,22% 37,56 38,67 38,30 38,42 38,52 3.416 1.972.308.300
2/4/2015 37,27 37,32 +1,72% 37,00 37,98 37,44 37,32 37,41 3.831 2.095.006.300
1/4/2015 36,69 36,69 +1,07% 36,36 37,63 37,09 36,69 36,95 5.780 3.001.431.800
31/3/2015 36,06 36,30 +0,17% 35,65 36,96 36,47 36,30 36,57 6.446 4.056.447.500
30/3/2015 34,84 36,24 +4,53% 34,73 36,76 36,01 36,20 36,24 5.014 3.273.839.300
27/3/2015 34,85 34,67 -1,23% 34,58 35,41 34,88 34,67 35,09 4.302 2.183.360.000
26/3/2015 35,32 35,10 -1,13% 34,41 35,33 34,95 35,08 35,10 4.414 2.496.032.700
25/3/2015 35,78 35,50 -0,22% 35,48 36,29 35,81 35,50 35,58 4.444 2.541.162.000
24/3/2015 35,38 35,58 +1,02% 35,04 35,70 35,38 35,45 35,58 4.098 2.774.978.300
23/3/2015 35,21 35,22 +0,20% 34,71 35,44 35,09 34,98 35,22 2.175 1.309.567.500
20/3/2015 35,50 35,15 +0,72% 34,98 35,87 35,34 35,15 35,29 4.260 2.705.307.100
19/3/2015 34,99 34,90 -0,57% 34,57 35,49 35,01 34,88 34,90 3.834 2.189.970.000
18/3/2015 34,06 35,10 +2,93% 33,92 35,83 34,97 35,10 35,49 5.718 3.681.075.400
17/3/2015 33,40 34,10 +1,88% 32,90 34,29 33,60 34,09 34,10 3.036 2.757.632.000
16/3/2015 33,42 33,47 +0,87% 33,20 33,70 33,41 33,22 33,47 4.735 4.252.954.600
13/3/2015 33,20 33,18 -0,87% 32,91 33,45 33,14 33,17 33,18 4.122 2.199.169.200
12/3/2015 33,78 33,47 -0,59% 33,38 34,15 33,57 33,47 33,49 4.908 2.711.474.500
11/3/2015 33,12 33,67 +2,15% 32,94 33,78 33,52 33,67 33,73 2.960 1.761.459.700
10/3/2015 33,40 32,96 -2,97% 32,96 34,19 33,61 32,96 33,00 4.040 2.446.462.900
9/3/2015 33,50 33,97 +0,30% 33,50 34,16 33,85 33,66 33,97 5.962 2.996.059.000
6/3/2015 34,03 33,87 -0,38% 33,57 34,09 33,81 33,87 33,97 3.521 2.228.418.800
5/3/2015 33,60 34,00 +1,19% 33,58 34,21 33,92 33,91 34,02 2.697 1.696.690.000
4/3/2015 34,28 33,60 -2,89% 33,55 34,39 33,89 33,60 33,76 4.298 2.464.470.900
3/3/2015 34,72 34,60 -0,80% 34,47 35,01 34,67 34,51 34,60 2.849 1.791.717.400
2/3/2015 34,91 34,88 -0,34% 34,56 35,14 34,85 34,82 34,88 4.853 3.034.862.600
27/2/2015 35,20 35,00 -0,57% 34,57 35,54 35,01 35,00 35,04 5.760 3.635.884.800
26/2/2015 34,38 35,20 +3,29% 34,17 35,51 34,77 35,19 35,20 4.670 2.895.725.300
25/2/2015 34,15 34,08 -0,26% 33,79 34,21 34,00 34,04 34,08 4.298 3.765.189.800
24/2/2015 34,66 34,17 -0,47% 34,08 34,81 34,38 34,17 34,39 3.707 2.287.251.500
23/2/2015 34,20 34,33 -0,06% 33,96 34,75 34,40 34,33 34,38 3.845 2.955.460.800
20/2/2015 34,46 34,35 +0,15% 33,93 34,58 34,21 34,35 34,60 2.659 1.577.855.600
19/2/2015 33,91 34,30 +0,29% 33,90 34,56 34,30 34,30 34,38 1.870 1.015.194.900
18/2/2015 33,66 34,20 +0,29% 33,64 34,87 34,18 34,08 34,20 4.247 2.345.346.800
13/2/2015 33,29 34,10 +3,33% 33,16 34,10 33,55 33,85 34,14 5.657 4.160.769.500
12/2/2015 32,76 33,00 +1,95% 32,76 33,53 33,23 32,96 33,00 8.080 5.142.156.000
11/2/2015 33,75 32,37 -4,26% 32,02 33,98 33,05 32,37 32,49 6.760 3.391.156.700
10/2/2015 34,90 33,81 -3,73% 33,81 35,52 34,59 33,81 34,07 6.384 4.173.357.000
9/2/2015 35,25 35,12 -0,51% 34,88 35,40 35,10 35,12 35,29 4.287 5.122.009.100
6/2/2015 34,44 35,30 +0,86% 34,44 35,30 35,04 35,00 35,30 5.320 3.160.971.200
5/2/2015 34,18 35,00 +1,51% 34,18 35,26 34,84 35,00 35,25 5.977 4.145.579.700
4/2/2015 35,00 34,48 -1,46% 34,03 35,17 34,44 34,36 34,49 6.267 5.172.322.400
3/2/2015 35,38 34,99 -0,57% 34,90 35,79 35,21 34,97 34,99 3.619 2.370.491.500
2/2/2015 35,11 35,19 +0,83% 34,87 35,66 35,27 35,19 35,20 3.064 1.590.686.600
30/1/2015 35,40 34,90 -2,57% 34,41 36,00 34,88 34,90 34,95 6.956 5.305.813.600
29/1/2015 34,74 35,82 +1,42% 34,69 36,15 35,53 35,47 35,82 4.793 3.331.798.700
28/1/2015 36,39 35,32 -3,23% 35,32 36,39 35,67 35,32 35,63 3.273 1.668.527.600
27/1/2015 36,61 36,50 0,00% 35,43 37,20 36,23 36,49 36,50 5.554 5.866.373.500
26/1/2015 35,90 36,50 +0,75% 35,45 36,50 36,01 36,17 36,50 2.947 1.836.455.300
23/1/2015 36,71 36,23 -2,66% 35,94 37,41 36,38 36,23 36,42 3.353 2.979.162.400
22/1/2015 37,30 37,22 +0,32% 36,58 37,85 37,11 37,22 37,25 5.265 3.792.377.400
21/1/2015 35,59 37,10 +5,10% 35,21 37,34 36,67 37,06 37,10 6.512 3.952.072.300
20/1/2015 34,40 35,30 +2,02% 34,40 35,62 35,23 35,23 35,30 2.921 1.425.870.200
19/1/2015 35,62 34,60 -3,89% 34,41 35,72 35,18 34,60 34,69 2.281 1.016.581.300
16/1/2015 35,12 36,00 +2,04% 35,02 36,30 35,81 35,96 36,00 3.837 2.174.063.000
15/1/2015 34,33 35,28 +1,23% 34,26 35,39 34,90 35,28 35,40 4.938 3.077.878.100
14/1/2015 33,96 34,85 +1,46% 33,90 35,25 34,76 34,75 34,86 3.727 2.242.642.500
13/1/2015 34,27 34,35 -0,61% 34,19 34,77 34,35 34,25 34,35 3.421 2.282.611.600
12/1/2015 33,92 34,56 +0,91% 33,63 34,56 33,99 34,56 34,59 3.475 2.845.817.800
9/1/2015 34,19 34,25 +0,44% 33,77 34,33 34,09 34,25 34,30 3.297 2.678.037.100
8/1/2015 35,20 34,10 -2,71% 33,73 35,20 34,28 34,10 34,20 2.746 1.652.043.900
7/1/2015 34,61 35,05 +1,89% 34,22 35,41 34,89 35,05 35,06 5.483 3.641.429.900
6/1/2015 33,49 34,40 +2,99% 32,95 34,53 33,61 34,25 34,40 5.518 4.192.175.800
5/1/2015 35,00 33,40 -4,90% 33,40 35,00 33,89 33,40 33,72 5.796 3.265.754.300
2/1/2015 34,50 35,12 -1,65% 34,50 36,06 35,12 34,72 35,12 4.849 2.427.458.200
30/12/2014 37,00 35,71 -2,43% 35,29 37,06 35,92 35,47 35,71 3.247 3.294.440.200
29/12/2014 35,60 36,60 +2,69% 35,11 37,00 36,27 36,49 36,60 2.145 1.695.681.400
26/12/2014 35,56 35,64 -0,47% 35,40 36,65 35,97 35,49 35,67 1.450 848.272.700
23/12/2014 35,92 35,81 -1,40% 35,21 36,61 35,80 35,76 35,81 4.404 2.478.858.600
22/12/2014 35,78 36,32 +1,20% 34,55 36,32 35,50 36,01 36,32 4.950 3.005.822.300
19/12/2014 33,46 35,89 +6,50% 33,14 35,89 35,42 35,65 35,90 5.302 6.105.104.300
18/12/2014 33,10 33,70 +2,43% 32,84 34,20 33,69 33,60 33,70 5.333 2.977.308.800
17/12/2014 32,27 32,90 +2,65% 31,71 33,52 32,70 32,90 33,21 8.591 4.287.940.900
16/12/2014 31,18 32,05 +0,16% 31,18 32,79 32,00 32,05 32,06 5.839 2.886.166.100
15/12/2014 32,91 32,00 -2,29% 31,22 33,04 32,03 32,00 32,24 6.071 4.440.927.300
12/12/2014 33,20 32,75 -2,00% 32,66 33,30 32,92 32,75 32,88 5.120 3.599.311.000
11/12/2014 33,61 33,42 -1,36% 32,83 34,15 33,45 33,42 33,43 3.677 2.217.151.000
10/12/2014 34,41 33,88 -1,97% 33,88 35,19 34,49 33,88 34,25 5.187 2.914.152.800
9/12/2014 33,87 34,56 +2,40% 33,78 34,88 34,43 34,53 34,56 4.795 2.863.999.000
8/12/2014 34,63 33,75 -3,54% 33,75 35,31 34,56 33,75 34,21 6.466 3.924.007.100
5/12/2014 34,00 34,99 +2,88% 33,88 34,99 34,58 34,81 34,99 4.122 2.134.515.600
4/12/2014 34,30 34,01 -0,90% 33,48 34,40 33,88 34,00 34,02 4.078 1.850.695.800
3/12/2014 33,81 34,32 +2,75% 33,62 34,59 34,30 34,01 34,32 3.429 1.850.423.800
2/12/2014 33,95 33,40 -1,94% 33,31 34,54 33,96 33,40 33,70 4.488 2.339.493.500
1/12/2014 34,58 34,06 -2,69% 33,58 35,08 34,26 34,06 34,20 5.226 2.720.594.200
28/11/2014 34,78 35,00 -0,28% 34,78 35,72 35,15 34,99 35,00 3.130 1.882.556.800
27/11/2014 35,30 35,10 -1,13% 34,73 35,97 35,26 35,00 35,19 3.106 1.678.618.600
26/11/2014 34,93 35,50 +2,25% 34,93 35,51 35,39 35,43 35,50 3.439 2.425.831.400
25/11/2014 35,98 34,72 -2,00% 34,72 36,14 35,11 34,72 34,92 3.946 2.976.044.200
24/11/2014 36,73 35,43 -1,14% 35,15 36,73 35,79 35,31 35,43 5.058 3.184.177.600
21/11/2014 34,47 35,84 +5,13% 34,24 37,28 35,42 35,83 35,99 998 9.203.699.100
19/11/2014 33,78 34,09 +1,61% 33,62 34,56 34,19 34,09 34,30 6.755 3.712.655.200
18/11/2014 33,04 33,55 +1,57% 32,75 33,57 33,16 33,25 33,55 6.824 3.777.360.000
17/11/2014 32,65 33,03 +1,16% 32,46 33,35 33,03 33,03 33,15 5.107 3.263.332.100
14/11/2014 33,20 32,65 -2,57% 32,30 33,79 32,67 32,65 32,86 6.262 4.893.999.700
13/11/2014 33,90 33,51 -1,61% 33,51 34,47 33,97 33,51 33,90 4.355 3.155.965.500
12/11/2014 33,91 34,06 +0,15% 33,57 34,20 33,83 33,80 34,06 3.164 1.757.282.700
11/11/2014 33,25 34,01 +1,22% 33,25 34,19 33,81 34,01 34,10 2.463 1.273.288.600
10/11/2014 34,95 33,60 -3,20% 33,60 35,33 34,40 33,60 33,81 2.559 1.834.119.500
7/11/2014 33,30 34,71 +4,23% 33,12 35,17 34,20 34,71 34,90 5.294 4.780.000.500
6/11/2014 34,01 33,30 -2,80% 33,30 34,48 33,85 33,30 33,64 4.481 2.319.469.800
5/11/2014 34,71 34,26 -2,67% 34,26 35,60 34,73 34,26 34,43 3.233 2.194.405.500
4/11/2014 35,54 35,20 -0,56% 35,12 36,20 35,26 35,17 35,20 5.270 3.845.612.000
3/11/2014 35,70 35,40 -0,90% 34,88 36,25 35,25 35,35 35,47 4.484 3.013.290.000
31/10/2014 34,82 35,72 +2,64% 34,82 35,72 35,25 35,61 35,72 6.340 6.672.022.200
30/10/2014 34,34 34,80 +1,19% 34,34 35,44 35,01 34,75 34,80 5.507 3.283.272.300
29/10/2014 34,89 34,39 -1,38% 34,39 35,12 34,66 34,39 34,59 4.461 3.522.792.800
28/10/2014 35,30 34,87 -1,22% 34,39 36,32 34,83 34,74 34,87 5.828 8.208.625.100
27/10/2014 32,32 35,30 +3,07% 32,00 35,53 34,00 35,00 35,30 8.229 11.632.371.400
24/10/2014 32,66 34,25 +4,13% 32,46 35,22 34,36 33,67 34,25 48 8.729.689.900
23/10/2014 34,95 32,89 -6,56% 32,32 35,20 33,54 32,89 33,00 7.022 4.413.654.100
22/10/2014 34,66 35,20 +0,92% 34,65 35,49 35,11 35,18 35,20 2.962 1.641.438.500
21/10/2014 35,90 34,88 -4,44% 34,59 36,05 35,20 34,88 34,95 5.731 2.984.264.000
20/10/2014 36,74 36,50 -1,35% 36,24 37,00 36,66 36,49 36,50 2.999 1.861.205.200
17/10/2014 36,34 37,00 +1,90% 35,98 37,10 36,55 36,99 37,00 5.415 3.512.549.700
16/10/2014 36,15 36,31 -2,23% 35,24 36,83 36,01 36,31 36,33 5.230 3.097.247.900
15/10/2014 37,94 37,14 -3,36% 36,58 38,41 37,42 37,14 37,20 5.614 3.967.985.200
14/10/2014 38,60 38,43 -0,05% 38,03 38,99 38,65 38,43 38,65 4.894 5.052.939.300
13/10/2014 38,41 38,45 +2,53% 37,60 39,39 38,43 38,45 38,57 6.009 3.381.570.300
10/10/2014 38,20 37,50 -1,96% 36,92 38,22 37,62 37,50 37,60 4.081 2.875.396.600
9/10/2014 38,12 38,25 +2,00% 37,61 38,80 38,43 38,25 38,26 5.303 3.109.685.200
8/10/2014 37,90 37,50 0,00% 36,62 38,25 37,50 37,50 37,53 4.385 2.319.961.800
7/10/2014 37,70 37,50 +0,70% 37,25 38,07 37,64 37,46 37,50 5.913 3.809.205.400
6/10/2014 37,80 37,24 +6,10% 36,70 38,17 37,33 37,24 37,27 7.011 4.179.792.500
3/10/2014 34,99 35,10 +0,43% 34,34 35,37 34,98 35,07 35,10 3.648 3.062.932.000
2/10/2014 34,62 34,95 +0,06% 34,16 35,21 34,57 34,94 34,95 5.145 3.397.937.500
1/10/2014 34,76 34,93 -1,58% 34,71 35,16 34,94 34,93 35,06 5.933 5.837.474.200
30/9/2014 34,48 35,49 +1,43% 34,48 35,49 35,13 35,30 35,49 5.854 3.429.251.100
29/9/2014 35,31 34,99 -4,08% 34,73 35,58 35,04 34,94 34,99 6.181 3.668.436.700
26/9/2014 35,59 36,48 +2,76% 35,59 37,03 36,46 36,48 36,49 4.609 2.854.120.100
25/9/2014 36,25 35,50 -2,74% 35,35 36,74 35,81 35,48 35,50 4.873 3.011.458.000
24/9/2014 35,98 36,50 +0,75% 35,64 36,70 36,31 36,35 36,50 4.024 2.854.690.400
23/9/2014 36,05 36,23 -0,19% 35,78 36,70 36,22 36,18 36,23 3.800 2.766.814.000
22/9/2014 36,90 36,30 -2,31% 35,87 36,94 36,22 36,24 36,30 4.118 2.028.006.500
19/9/2014 35,88 37,16 +2,94% 35,88 37,49 37,14 37,16 37,17 4.826 3.494.726.700
18/9/2014 36,55 36,10 -1,63% 36,05 37,15 36,43 36,04 36,10 5.198 3.073.370.900
17/9/2014 36,99 36,70 -0,60% 36,63 37,68 37,25 36,68 36,70 5.442 4.618.684.400
16/9/2014 36,31 36,92 +1,43% 36,31 37,73 36,77 36,92 36,95 6.679 4.778.029.600
15/9/2014 36,80 36,40 -0,49% 36,03 36,93 36,44 36,35 36,44 4.744 3.934.303.800
12/9/2014 37,52 36,58 -3,86% 36,58 37,68 37,00 36,57 36,60 5.095 2.923.973.400
11/9/2014 38,20 38,05 +0,32% 37,94 38,55 38,17 37,97 38,05 2.876 1.734.361.500
10/9/2014 36,89 37,93 +2,10% 36,70 38,09 37,64 37,93 37,98 4.931 3.152.951.100
9/9/2014 37,60 37,15 -2,39% 36,88 38,50 37,70 37,15 37,16 7.149 4.159.611.200
8/9/2014 39,42 38,06 -2,28% 38,06 39,45 38,76 38,06 38,14 4.931 3.179.018.200
5/9/2014 39,51 38,95 -0,74% 38,95 39,60 39,24 38,95 39,16 3.013 2.649.437.300
4/9/2014 39,25 39,24 -0,41% 39,03 39,62 39,29 39,21 39,24 4.203 3.021.453.600
3/9/2014 39,60 39,40 -0,28% 39,27 39,95 39,50 39,36 39,40 3.174 2.183.174.000
2/9/2014 40,53 39,51 -1,89% 39,32 40,55 39,58 39,51 39,62 3.353 2.663.610.300
1/9/2014 39,33 40,27 +1,05% 39,03 40,49 40,16 40,15 40,27 3.181 2.197.991.300
29/8/2014 39,92 39,85 +0,53% 39,61 40,18 39,89 39,84 39,85 4.722 3.754.806.200
28/8/2014 40,11 39,64 -1,76% 39,54 40,53 39,89 39,64 39,75 4.088 3.206.836.400
27/8/2014 39,94 40,35 +1,82% 39,64 40,57 40,18 40,35 40,40 4.784 4.308.658.100
26/8/2014 39,51 39,63 -0,15% 39,13 40,08 39,41 39,63 39,76 3.642 5.930.851.600
25/8/2014 39,80 39,69 +0,13% 39,50 40,50 39,98 39,69 39,90 5.392 4.060.364.000
22/8/2014 39,15 39,64 +0,99% 38,75 39,70 39,27 39,50 39,64 4.165 3.330.249.200
21/8/2014 39,32 39,25 +0,64% 39,10 39,49 39,34 39,17 39,29 4.632 3.375.372.800
20/8/2014 38,61 39,00 +1,43% 38,33 39,18 38,88 38,99 39,00 4.309 3.608.486.300
19/8/2014 37,78 38,45 +1,40% 37,70 38,50 38,19 38,40 38,45 5.305 3.270.229.500
18/8/2014 37,69 37,92 +1,31% 37,47 38,00 37,85 37,88 37,99 4.367 3.503.179.800
15/8/2014 37,78 37,43 -0,05% 36,98 38,00 37,46 37,43 37,50 2.827 1.675.070.900
14/8/2014 37,18 37,45 +0,13% 37,18 37,99 37,50 37,45 37,52 3.457 7.224.461.400
13/8/2014 37,34 37,40 +0,94% 36,92 38,01 37,46 37,36 37,40 6.154 4.661.229.500
12/8/2014 36,55 37,05 +0,68% 36,54 37,48 37,02 37,03 37,05 3.141 3.158.925.800
11/8/2014 36,67 36,80 +0,35% 36,49 36,96 36,78 36,72 36,80 3.549 4.245.314.000
8/8/2014 36,00 36,67 +1,16% 35,75 36,79 36,20 36,50 36,67 4.720 7.450.780.500
7/8/2014 36,55 36,25 -0,22% 36,00 36,87 36,48 36,25 36,29 3.328 1.970.577.500
6/8/2014 36,60 36,33 -0,74% 36,03 36,91 36,33 36,25 36,33 2.645 1.407.022.200
5/8/2014 36,32 36,60 +0,60% 36,09 36,81 36,51 36,60 36,61 3.394 4.211.403.000
4/8/2014 36,55 36,38 -0,36% 36,38 36,99 36,68 36,38 36,45 2.742 1.610.291.600
1/8/2014 36,31 36,51 +1,08% 35,91 36,70 36,28 36,49 36,51 3.354 3.652.733.100
31/7/2014 35,92 36,12 -1,04% 35,75 36,46 36,19 36,12 36,21 2.995 5.596.230.500
30/7/2014 37,32 36,50 -1,46% 36,00 37,32 36,67 36,50 36,55 2.119 1.481.252.600
29/7/2014 37,08 37,04 -0,11% 36,93 37,27 37,08 37,04 37,10 2.297 3.624.734.400
28/7/2014 37,70 37,08 -0,99% 37,08 37,90 37,34 37,08 37,21 2.870 1.629.308.900
25/7/2014 37,33 37,45 -0,21% 37,33 37,68 37,51 37,45 37,46 1.555 887.608.300
24/7/2014 37,74 37,53 +0,08% 37,49 38,11 37,75 37,53 37,59 2.791 1.934.611.300
23/7/2014 37,13 37,50 +0,40% 37,13 37,53 37,37 37,50 37,51 2.351 1.504.042.600
22/7/2014 37,18 37,35 +0,62% 37,00 37,63 37,34 37,34 37,35 4.899 3.680.416.300
21/7/2014 37,50 37,12 -0,05% 37,12 37,66 37,41 37,12 37,26 4.901 2.956.241.600
18/7/2014 37,49 37,14 +1,20% 36,95 37,70 37,39 37,14 37,15 5.771 2.821.020.000
17/7/2014 37,28 36,70 -1,66% 36,51 37,45 36,90 36,62 36,70 4.979 2.580.196.100
16/7/2014 37,50 37,32 +0,13% 37,17 37,75 37,41 37,31 37,32 3.759 2.467.284.400
15/7/2014 37,50 37,27 -0,72% 36,97 37,50 37,25 37,27 37,30 3.361 2.732.113.800
14/7/2014 36,98 37,54 +2,21% 36,73 37,68 37,45 37,47 37,54 4.380 2.441.244.900
11/7/2014 36,70 36,73 +0,30% 36,51 37,15 36,83 36,73 36,92 2.330 1.342.943.000
10/7/2014 37,19 36,62 -0,19% 36,48 37,19 36,65 36,62 36,65 4.258 2.655.799.800
8/7/2014 36,34 36,69 +0,66% 36,34 36,80 36,59 36,68 36,70 1.703 1.198.021.900
7/7/2014 36,40 36,45 -0,41% 36,13 36,60 36,37 36,43 36,45 1.866 1.360.677.600
4/7/2014 36,40 36,60 +0,55% 36,22 36,66 36,44 36,58 36,60 1.002 489.024.800
3/7/2014 35,76 36,40 +1,11% 35,76 36,76 36,18 36,32 36,40 2.403 2.207.767.500
2/7/2014 36,00 36,00 +0,45% 35,80 36,54 36,04 35,97 36,05 2.891 2.942.206.600
1/7/2014 36,47 35,84 -1,65% 35,67 36,93 36,08 35,84 35,85 3.512 2.090.494.400
30/6/2014 36,65 36,44 -0,36% 36,20 36,79 36,42 36,44 36,45 3.193 2.455.303.600
27/6/2014 36,80 36,57 -0,92% 36,51 37,10 36,65 36,57 36,66 2.600 1.299.294.800
26/6/2014 37,34 36,91 -0,54% 36,81 37,34 37,09 36,91 37,10 3.636 2.317.108.800
25/6/2014 37,24 37,11 -1,04% 36,98 37,68 37,23 37,11 37,14 4.950 2.628.434.100
24/6/2014 37,20 37,50 +1,02% 37,04 37,52 37,33 37,50 37,52 3.591 4.727.006.300
23/6/2014 37,97 37,12 -1,80% 37,06 37,97 37,20 37,12 37,19 2.255 1.812.051.200
20/6/2014 37,74 37,80 -0,53% 37,58 37,97 37,71 37,78 37,81 4.628 2.849.458.600
18/6/2014 37,46 38,00 +2,10% 36,79 38,20 37,63 38,00 38,04 6.977 4.906.982.600
17/6/2014 37,20 37,22 +0,24% 37,00 37,36 37,21 37,21 37,22 1.547 717.911.400
16/6/2014 36,69 37,13 +1,17% 36,69 37,50 37,11 37,13 37,18 3.460 2.181.589.500
13/6/2014 37,79 36,70 -2,39% 36,59 37,79 37,20 36,67 36,70 5.334 3.353.318.900
11/6/2014 37,05 37,60 +2,70% 36,90 37,60 37,32 37,45 37,60 3.227 2.926.033.700
10/6/2014 37,01 36,61 -1,08% 36,52 37,18 36,69 36,51 36,61 5.348 5.047.854.300
9/6/2014 36,68 37,01 +1,48% 36,50 37,19 36,96 37,00 37,01 3.477 3.429.528.700
6/6/2014 36,91 36,47 +1,47% 36,34 37,07 36,72 36,47 36,60 3.713 2.154.653.800
5/6/2014 35,95 35,94 +0,56% 35,89 36,25 36,05 35,93 35,94 2.501 1.298.243.600
4/6/2014 35,31 35,74 +0,82% 35,31 35,85 35,60 35,56 35,74 1.586 2.050.391.900
3/6/2014 35,00 35,45 +1,29% 34,71 35,79 35,42 35,42 35,45 4.075 3.461.389.900
2/6/2014 35,59 35,00 -1,41% 34,24 35,59 35,14 35,00 35,03 5.499 4.347.573.000
30/5/2014 35,88 35,50 -1,09% 35,31 36,22 35,65 35,45 35,50 3.064 4.100.626.200
29/5/2014 36,37 35,89 -0,31% 35,89 36,70 36,22 35,89 35,99 2.275 1.575.986.000
28/5/2014 35,62 36,00 +1,12% 35,62 36,25 36,03 35,99 36,00 2.731 2.010.513.100
27/5/2014 35,84 35,60 -0,67% 35,27 36,19 35,65 35,60 35,62 2.513 2.051.711.600
26/5/2014 35,60 35,84 +0,48% 35,60 36,20 35,96 35,84 35,90 1.738 2.014.207.400
23/5/2014 36,56 35,67 -2,35% 35,67 36,56 36,05 35,67 35,80 3.481 4.853.276.700
22/5/2014 36,15 36,53 +0,22% 36,15 37,02 36,69 36,53 36,74 1.998 1.656.934.500
21/5/2014 36,01 36,45 +1,76% 35,74 36,83 36,29 36,43 36,45 3.544 3.259.971.300
20/5/2014 36,72 35,82 -1,89% 35,82 36,87 36,41 35,82 35,88 5.315 4.473.229.000
19/5/2014 37,20 36,51 -1,85% 36,45 37,20 36,63 36,51 36,61 3.533 2.807.665.600
16/5/2014 36,90 37,20 +0,81% 36,90 37,39 37,20 37,15 37,20 2.057 3.156.842.900
15/5/2014 37,08 36,90 -0,14% 36,65 37,11 36,87 36,90 36,99 2.409 1.678.218.900
14/5/2014 36,65 36,95 +0,82% 36,65 37,27 37,05 36,90 36,95 2.853 2.695.056.900
13/5/2014 35,90 36,65 +2,49% 35,75 36,90 36,42 36,65 36,70 6.201 8.186.281.000
12/5/2014 35,00 35,76 +2,94% 34,59 35,96 35,51 35,75 35,76 4.233 2.779.239.700
9/5/2014 34,89 34,74 +0,99% 34,33 34,99 34,71 34,74 34,82 3.702 2.134.169.000
8/5/2014 33,89 34,40 +2,11% 33,68 34,57 34,19 34,39 34,40 3.996 3.780.808.100
7/5/2014 33,80 33,69 -0,97% 33,69 34,32 34,03 33,69 34,02 2.592 2.931.115.900
6/5/2014 34,10 34,02 +0,06% 33,81 34,49 34,15 34,02 34,12 3.279 2.095.417.400
5/5/2014 33,71 34,00 +1,46% 33,65 34,31 33,98 34,00 34,06 2.837 2.506.086.900
2/5/2014 33,10 33,51 +0,63% 33,05 34,28 33,75 33,51 33,65 6.244 4.188.920.900
30/4/2014 33,69 33,30 -1,77% 33,29 34,31 33,52 33,30 33,56 6.473 4.262.328.900
29/4/2014 33,78 33,90 +0,59% 33,61 34,26 33,97 33,73 33,90 3.616 2.768.323.100
28/4/2014 34,42 33,70 -2,21% 33,70 34,62 34,13 33,70 33,71 3.532 3.081.813.900
25/4/2014 34,82 34,46 -1,82% 34,46 34,97 34,67 34,46 34,64 4.803 2.709.868.300
24/4/2014 34,65 35,10 +1,30% 34,44 35,13 35,02 35,10 35,12 2.779 3.068.164.700
23/4/2014 34,70 34,65 -0,72% 34,53 35,00 34,68 34,60 34,65 3.043 2.185.554.600
22/4/2014 34,65 34,90 +0,11% 34,60 35,42 34,93 34,86 34,93 1.954 1.697.117.200
17/4/2014 34,17 34,86 +0,90% 34,07 35,47 34,74 34,86 35,00 4.333 3.633.508.700
16/4/2014 34,39 34,55 +2,37% 34,00 34,93 34,66 34,51 34,55 5.683 4.744.117.000
15/4/2014 34,09 33,75 -2,06% 33,71 34,40 33,98 33,70 33,75 4.666 2.701.909.400
14/4/2014 33,94 34,46 +1,35% 33,94 35,01 34,61 34,46 34,52 4.956 4.058.630.700
11/4/2014 33,42 34,00 +1,52% 33,13 34,28 33,82 34,00 34,01 3.033 6.508.267.000
10/4/2014 33,20 33,49 +0,84% 33,03 33,52 33,34 33,48 33,49 2.790 1.829.444.400
9/4/2014 33,76 33,21 -2,32% 33,21 34,19 33,50 33,21 33,38 4.509 3.320.327.500
8/4/2014 34,90 34,00 -1,48% 33,65 35,74 34,52 34,00 34,08 5.358 5.340.290.300
7/4/2014 33,74 34,51 +3,32% 33,54 34,85 34,32 34,51 34,62 4.759 4.873.946.600
4/4/2014 33,25 33,40 +1,52% 32,91 33,87 33,53 33,39 33,40 4.345 3.843.625.100
3/4/2014 32,89 32,90 +1,11% 32,30 33,00 32,70 32,90 32,91 3.678 2.482.391.600
2/4/2014 32,50 32,54 +0,12% 32,23 33,10 32,63 32,52 32,59 6.705 5.739.389.200
1/4/2014 33,40 32,50 -2,11% 32,09 33,46 32,51 32,50 32,53 4.768 2.859.795.300
31/3/2014 33,00 33,20 +0,51% 32,82 33,40 33,19 33,14 33,21 4.360 5.375.938.300
28/3/2014 32,50 33,03 +1,16% 32,42 33,06 32,94 33,02 33,03 5.129 3.880.550.700
27/3/2014 31,41 32,65 +3,32% 31,41 33,13 32,40 32,65 32,69 5.702 11.210.535.200
26/3/2014 32,34 31,60 -1,03% 31,60 32,64 31,91 31,60 31,84 3.777 2.478.654.400
25/3/2014 31,85 31,93 -0,22% 31,82 32,39 32,06 31,93 32,03 3.812 2.330.116.200
24/3/2014 31,66 32,00 +1,49% 31,40 32,02 31,77 31,94 32,06 3.594 3.210.419.200
21/3/2014 31,68 31,53 -1,16% 31,51 32,19 31,89 31,53 31,63 3.290 3.249.024.000
20/3/2014 31,54 31,90 +0,31% 31,28 32,04 31,82 31,90 31,96 5.016 3.454.760.500
19/3/2014 31,55 31,80 +1,47% 31,08 31,90 31,60 31,74 31,80 2.620 1.262.739.300
18/3/2014 31,15 31,34 +0,93% 31,00 31,62 31,16 31,33 31,34 4.046 2.242.339.900
17/3/2014 31,04 31,05 +0,16% 31,00 31,38 31,14 31,05 31,21 2.029 1.244.676.700
14/3/2014 30,59 31,00 +1,64% 30,25 31,03 30,88 30,83 31,00 3.340 2.404.281.300
13/3/2014 30,50 30,50 +0,66% 30,31 30,59 30,46 30,50 30,51 3.615 2.365.302.000
12/3/2014 30,56 30,30 -0,16% 30,14 30,56 30,29 30,30 30,32 3.182 2.157.880.600
11/3/2014 30,25 30,35 +1,03% 30,20 30,69 30,39 30,35 30,40 2.227 1.285.284.900
10/3/2014 30,00 30,04 -0,36% 30,00 30,75 30,40 30,04 30,35 4.116 2.941.420.900
7/3/2014 30,63 30,15 -2,30% 30,14 30,95 30,58 30,15 30,29 6.253 7.592.640.600
6/3/2014 30,50 30,86 +0,59% 30,50 31,31 30,87 30,86 30,98 4.945 7.385.378.800
5/3/2014 31,01 30,68 -1,54% 30,43 31,41 30,69 30,50 30,68 3.364 2.486.743.500
28/2/2014 31,95 31,16 -1,49% 31,03 32,09 31,47 31,16 31,20 5.440 4.155.602.000
27/2/2014 31,96 31,63 +0,41% 31,45 32,00 31,72 31,63 31,71 4.552 2.309.878.100
26/2/2014 32,01 31,50 -1,07% 31,37 32,25 31,68 31,50 31,58 3.260 2.988.481.700
25/2/2014 31,80 31,84 -0,59% 31,79 32,07 31,95 31,84 31,94 3.210 3.233.155.700
24/2/2014 32,08 32,03 -0,53% 32,01 32,58 32,20 32,03 32,05 1.589 1.327.935.600
21/2/2014 31,85 32,20 +1,10% 31,70 32,29 32,04 32,20 32,26 3.507 3.641.026.400
20/2/2014 31,60 31,85 0,00% 31,44 31,98 31,74 31,85 31,87 4.733 5.382.195.600
19/2/2014 31,89 31,85 +0,31% 31,42 31,89 31,69 31,75 31,85 5.487 3.453.956.700
18/2/2014 31,17 31,75 +1,86% 31,12 31,96 31,77 31,75 31,77 4.306 3.113.718.700
17/2/2014 32,25 31,17 -2,59% 31,17 32,48 31,84 31,17 31,40 1.866 982.393.800
14/2/2014 31,51 32,00 +1,75% 31,20 32,00 31,59 31,80 32,00 4.728 15.572.808.800
13/2/2014 32,43 31,45 -3,97% 31,45 32,61 31,92 31,43 31,45 5.984 5.676.424.900
12/2/2014 32,81 32,75 -0,15% 32,55 33,41 33,17 32,74 32,75 6.335 3.970.423.900
11/2/2014 31,97 32,80 +3,27% 31,72 33,14 32,30 32,78 32,80 7.600 8.039.013.000
10/2/2014 30,75 31,76 +3,28% 30,60 31,80 31,14 31,76 31,80 4.378 7.310.705.100
7/2/2014 30,25 30,75 +1,28% 30,25 31,14 30,77 30,71 30,75 4.156 5.048.674.400
6/2/2014 30,29 30,36 +1,03% 29,87 30,50 30,24 30,36 30,41 5.579 6.717.822.300
5/2/2014 30,00 30,05 +0,17% 29,90 30,30 30,06 30,05 30,12 4.619 8.186.865.900
4/2/2014 30,11 30,00 0,00% 29,68 30,14 29,91 30,00 30,14 5.538 4.128.722.700
3/2/2014 30,50 30,00 -1,64% 29,89 30,99 30,12 30,00 30,09 7.257 12.576.425.900
31/1/2014 30,43 30,50 -0,36% 30,30 30,83 30,57 30,49 30,50 4.487 6.495.824.700
30/1/2014 30,81 30,61 +0,13% 30,46 30,94 30,83 30,61 30,81 5.620 10.507.485.100
29/1/2014 31,52 30,57 -2,49% 30,57 31,52 30,98 30,57 30,71 6.958 5.876.378.500
28/1/2014 31,12 31,35 +1,62% 31,05 31,44 31,30 31,30 31,35 3.848 5.966.654.700
27/1/2014 30,80 30,85 -0,16% 30,70 31,19 30,97 30,85 30,99 5.846 6.053.015.900
24/1/2014 31,68 30,90 -2,52% 30,85 31,74 31,13 30,90 31,00 5.600 8.321.059.900
23/1/2014 31,71 31,70 0,00% 31,64 32,07 31,82 31,70 31,75 6.717 8.364.671.000
22/1/2014 31,32 31,70 +1,31% 31,32 31,82 31,69 31,62 31,70 5.077 5.219.587.800
21/1/2014 31,25 31,29 +0,94% 31,08 31,68 31,36 31,29 31,38 3.627 4.705.116.800
20/1/2014 30,96 31,00 -0,48% 30,96 31,52 31,26 30,99 31,00 1.989 1.405.674.500
17/1/2014 31,15 31,15 0,00% 30,93 31,28 31,15 31,15 31,20 4.167 12.050.431.600
16/1/2014 31,30 31,15 -0,16% 30,93 31,70 31,16 31,13 31,16 3.692 3.596.089.700
15/1/2014 31,50 31,20 -0,16% 31,08 31,50 31,19 31,20 31,21 2.956 3.470.616.800
14/1/2014 31,38 31,25 +0,32% 31,01 31,63 31,41 31,25 31,40 3.878 2.769.166.700
13/1/2014 31,64 31,15 -1,42% 31,15 31,97 31,46 31,14 31,15 3.751 2.532.767.200
10/1/2014 31,25 31,60 +1,12% 30,92 31,98 31,24 31,60 31,65 6.188 9.279.166.000
9/1/2014 32,40 31,25 -4,14% 31,25 32,60 31,83 31,23 31,25 5.405 6.011.724.800
8/1/2014 32,63 32,60 +0,34% 31,98 32,90 32,55 32,60 32,63 4.050 2.845.548.900
7/1/2014 32,97 32,49 -0,67% 32,40 33,10 32,63 32,49 32,64 3.921 2.798.849.500
6/1/2014 33,34 32,71 -2,07% 32,57 33,50 32,84 32,69 32,79 5.274 4.883.718.300
3/1/2014 32,72 33,40 +1,98% 32,72 33,41 33,31 33,36 33,40 3.755 5.417.136.600
2/1/2014 33,42 32,75 -1,59% 32,53 33,50 33,23 32,75 32,86 7.714 5.171.301.800
30/12/2013 33,26 33,28 +0,42% 33,20 33,69 33,43 33,28 33,39 2.369 2.896.422.600
27/12/2013 33,13 33,14 +0,30% 33,06 33,35 33,25 33,14 33,20 2.308 1.650.933.200
26/12/2013 33,17 33,04 +0,03% 33,00 33,30 33,14 33,04 33,19 2.716 2.276.554.100
23/12/2013 32,81 33,03 +0,70% 32,81 33,55 33,23 33,03 33,26 5.040 3.484.470.100
20/12/2013 32,70 32,80 +0,31% 32,70 33,38 33,04 32,79 32,80 7.114 6.795.937.100
19/12/2013 32,73 32,70 -0,61% 32,70 33,27 32,96 32,70 33,00 3.994 3.953.574.700
18/12/2013 32,55 32,90 +1,45% 32,44 33,12 32,86 32,90 32,95 6.505 6.592.446.700
17/12/2013 32,82 32,43 -0,70% 32,32 32,86 32,58 32,39 32,43 5.908 3.979.454.100
16/12/2013 32,31 32,66 +1,21% 32,31 33,15 32,80 32,66 32,71 4.147 2.746.843.300
13/12/2013 32,67 32,27 -0,68% 32,27 33,34 32,84 32,27 32,50 6.666 6.635.571.200
12/12/2013 32,46 32,49 +0,65% 32,28 32,78 32,51 32,49 32,50 6.177 4.607.175.000
11/12/2013 32,75 32,28 -1,44% 32,28 32,93 32,54 32,28 32,51 2.384 1.867.923.200
10/12/2013 33,18 32,75 -1,24% 32,75 33,22 32,99 32,74 32,75 3.343 3.121.894.400
9/12/2013 32,72 33,16 +0,82% 32,72 33,44 33,26 33,16 33,19 3.144 3.362.188.500
6/12/2013 32,98 32,89 +0,43% 32,65 33,55 33,05 32,88 32,89 4.380 3.950.354.100
5/12/2013 32,49 32,75 +1,87% 32,21 33,10 32,77 32,74 32,75 6.272 5.653.701.000
4/12/2013 32,77 32,15 -1,38% 32,05 33,40 32,87 32,15 32,25 5.494 5.217.579.700
3/12/2013 33,84 32,60 -4,12% 32,54 33,99 33,38 32,60 32,64 5.543 5.217.953.900
2/12/2013 33,63 34,00 +0,62% 33,63 34,33 34,09 34,00 34,12 6.461 4.997.647.200
29/11/2013 33,92 33,79 +0,12% 33,79 34,22 33,97 33,79 33,88 2.910 2.785.380.400
28/11/2013 33,67 33,75 +0,75% 33,67 34,27 34,00 33,75 33,90 3.216 6.725.506.500
27/11/2013 34,17 33,50 -1,76% 33,50 34,20 33,90 33,49 33,50 3.398 2.611.712.900
26/11/2013 34,00 34,10 0,00% 33,62 34,10 33,98 34,00 34,10 3.854 2.801.736.800
25/11/2013 33,78 34,10 +1,40% 33,23 34,16 33,88 34,07 34,10 5.292 6.188.039.500
22/11/2013 33,19 33,63 +1,14% 32,98 34,04 33,74 33,63 33,64 2.427 1.877.429.400
21/11/2013 33,50 33,25 -0,75% 33,25 33,93 33,46 33,25 33,47 3.539 2.095.308.600
19/11/2013 33,95 33,50 -1,76% 33,13 34,14 33,81 33,48 33,50 5.559 4.293.911.700
18/11/2013 33,55 34,10 +1,76% 33,55 34,28 33,98 34,01 34,10 3.291 3.605.060.700
14/11/2013 32,67 33,51 +2,32% 32,67 33,86 33,62 33,51 33,76 4.297 3.329.360.400
13/11/2013 32,60 32,75 +0,09% 32,60 33,14 32,91 32,73 32,88 4.624 3.773.364.800
12/11/2013 33,05 32,72 -1,06% 32,62 33,38 32,87 32,68 32,72 3.059 2.418.888.200
11/11/2013 33,15 33,07 +0,21% 32,87 33,60 33,22 33,07 33,21 1.931 1.607.955.600
8/11/2013 33,11 33,00 -0,81% 32,57 33,45 32,91 32,94 33,00 4.266 2.795.981.700
7/11/2013 33,37 33,27 -0,95% 33,27 34,31 33,70 33,27 33,39 5.193 2.981.443.500
6/11/2013 33,95 33,59 -1,67% 33,34 34,42 33,63 33,59 33,60 4.701 2.850.360.900
5/11/2013 34,12 34,16 -0,26% 33,65 34,44 34,10 34,16 34,17 3.656 2.276.697.300
4/11/2013 34,51 34,25 -0,15% 34,12 34,65 34,38 34,25 34,29 3.518 2.619.899.900
1/11/2013 35,66 34,30 -6,03% 34,30 35,90 34,83 34,30 34,40 4.810 4.980.407.700
31/10/2013 36,29 36,50 +0,55% 36,10 36,55 36,30 36,41 36,50 5.714 5.138.153.900
30/10/2013 36,26 36,30 +0,55% 36,05 36,66 36,42 36,30 36,40 4.559 3.970.822.800
29/10/2013 36,05 36,10 +0,28% 35,70 36,33 36,04 36,09 36,10 3.796 2.787.993.200
28/10/2013 35,98 36,00 +0,56% 35,76 36,38 35,99 35,98 36,00 3.190 8.071.596.500
25/10/2013 36,00 35,80 +0,14% 35,75 36,12 35,91 35,79 35,80 2.532 1.671.974.600
24/10/2013 35,93 35,75 0,00% 35,23 35,98 35,68 35,60 35,75 3.046 2.297.600.500
23/10/2013 36,32 35,75 -1,57% 35,72 36,38 35,87 35,75 35,85 3.066 3.555.384.400
22/10/2013 36,19 36,32 +0,75% 35,79 36,59 36,26 36,32 36,56 3.627 3.147.889.600
21/10/2013 35,80 36,05 +1,35% 35,51 36,42 36,01 36,05 36,12 4.492 2.903.621.400
18/10/2013 36,08 35,57 -0,86% 35,47 36,20 35,66 35,49 35,59 2.780 3.571.208.800
17/10/2013 35,73 35,88 -0,61% 35,61 36,28 35,94 35,88 35,94 4.307 2.944.481.700
16/10/2013 35,74 36,10 +2,70% 35,24 36,72 36,25 36,10 36,17 7.550 6.518.155.900
15/10/2013 35,56 35,15 -0,42% 34,94 35,56 35,17 35,12 35,20 7.485 7.144.492.500
14/10/2013 34,87 35,30 +1,00% 34,84 35,59 35,31 35,27 35,30 6.941 4.495.600.500
11/10/2013 34,22 34,95 +2,19% 34,21 35,24 34,83 34,94 34,95 4.428 3.346.207.100
10/10/2013 34,85 34,20 -1,44% 33,71 34,85 34,16 34,20 34,25 7.172 4.630.593.300
9/10/2013 33,81 34,70 +2,51% 33,57 35,09 34,59 34,70 34,80 7.510 5.008.620.600
8/10/2013 33,25 33,85 +1,65% 33,24 33,97 33,70 33,85 33,87 4.341 2.968.321.000
7/10/2013 32,74 33,30 +1,65% 32,47 33,59 33,05 33,30 33,35 3.383 3.542.239.800
4/10/2013 32,95 32,76 -0,58% 32,69 33,14 32,84 32,75 32,80 4.610 2.868.464.800
3/10/2013 33,22 32,95 -0,72% 32,62 33,32 32,97 32,95 32,97 3.465 2.539.192.800
2/10/2013 33,08 33,19 +0,33% 33,00 33,68 33,36 33,13 33,19 2.056 1.167.410.200
1/10/2013 33,10 33,08 +0,24% 32,62 33,49 33,19 33,08 33,25 2.668 1.604.392.300
30/9/2013 33,50 33,00 -2,08% 33,00 33,80 33,29 32,98 33,33 4.716 2.973.793.800
27/9/2013 33,71 33,70 -0,15% 33,22 34,06 33,67 33,70 33,78 5.562 3.063.316.200
26/9/2013 33,68 33,75 +0,27% 33,12 34,01 33,50 33,75 33,89 5.627 3.736.951.000
25/9/2013 33,64 33,66 -0,12% 33,17 33,93 33,49 33,53 33,66 3.481 2.294.008.700
24/9/2013 33,31 33,70 +0,60% 33,31 33,98 33,56 33,70 33,76 5.983 5.042.355.500
23/9/2013 33,25 33,50 +1,52% 33,06 33,82 33,46 33,50 33,76 4.119 2.990.110.500
20/9/2013 33,62 33,00 -2,22% 33,00 33,99 33,46 33,00 33,22 4.243 2.814.789.700
19/9/2013 33,71 33,75 +0,60% 33,55 34,17 33,86 33,73 33,75 8.791 6.443.498.600
18/9/2013 32,81 33,55 +1,51% 32,81 34,53 33,58 33,51 33,55 7.178 6.235.818.600
17/9/2013 33,04 33,05 +0,82% 32,88 33,21 33,05 33,00 33,08 3.561 2.386.970.900
16/9/2013 33,02 32,78 +0,09% 32,70 33,21 32,93 32,78 32,89 7.095 3.653.352.800
13/9/2013 32,60 32,75 +0,46% 32,60 33,03 32,77 32,75 32,76 5.975 4.321.881.900
12/9/2013 32,64 32,60 +0,65% 32,42 33,14 32,75 32,59 32,60 3.638 2.530.272.600
11/9/2013 33,00 32,39 -2,44% 32,39 33,50 32,87 32,39 32,50 4.792 3.933.847.800
10/9/2013 32,81 33,20 +0,61% 32,71 33,79 33,25 33,05 33,20 5.479 3.929.479.500
9/9/2013 32,20 33,00 +2,48% 32,20 33,41 32,92 32,91 33,00 7.235 4.149.463.500
6/9/2013 31,97 32,20 +1,23% 31,81 32,59 32,29 32,20 32,30 4.292 2.859.131.500
5/9/2013 32,00 31,81 -0,22% 31,43 32,26 31,94 31,81 31,84 2.964 2.949.837.800
4/9/2013 32,00 31,88 -0,69% 31,35 32,19 31,77 31,82 31,88 3.168 2.988.959.200
3/9/2013 31,71 32,10 +0,60% 31,71 33,00 32,21 32,05 32,10 3.677 3.142.820.100
2/9/2013 31,50 31,91 +2,44% 31,35 32,50 32,21 31,91 31,96 3.647 2.373.778.400
30/8/2013 30,99 31,15 +0,52% 30,70 31,57 31,14 31,08 31,15 2.761 4.108.609.700
29/8/2013 30,65 30,99 +1,74% 30,46 31,82 31,18 30,98 30,99 3.799 3.183.402.500
28/8/2013 31,04 30,46 -1,17% 30,46 31,48 30,91 30,46 30,65 4.125 2.842.144.100
27/8/2013 31,66 30,82 -3,69% 30,69 31,99 31,27 30,82 31,12 4.093 2.553.830.200
26/8/2013 31,66 32,00 +0,50% 31,58 32,46 32,07 32,00 32,02 2.854 2.251.720.100
23/8/2013 30,94 31,84 +2,38% 30,94 32,24 31,77 31,70 31,84 2.660 2.275.897.100
22/8/2013 31,00 31,10 +0,32% 30,72 31,38 31,04 31,10 31,12 4.814 3.456.480.400
21/8/2013 30,16 31,00 +1,64% 30,15 31,26 30,88 31,00 31,01 5.429 3.692.181.300
20/8/2013 31,25 30,50 -2,40% 30,40 31,33 30,93 30,49 30,50 3.591 3.092.291.800
19/8/2013 31,20 31,25 -0,64% 31,08 31,92 31,44 31,25 31,30 3.921 2.677.573.100
16/8/2013 31,89 31,45 -1,41% 31,30 31,98 31,52 31,35 31,48 8.124 5.679.084.500
15/8/2013 32,36 31,90 -1,94% 31,70 32,74 31,97 31,87 31,90 6.592 4.697.275.700
14/8/2013 33,50 32,53 -2,75% 32,47 33,65 32,78 32,53 32,55 8.709 5.634.057.700
13/8/2013 33,29 33,45 +0,75% 33,05 33,54 33,22 33,45 33,53 3.967 3.107.333.800
12/8/2013 33,33 33,20 +0,61% 33,04 33,78 33,34 33,13 33,25 5.361 3.656.205.800
9/8/2013 32,77 33,00 +0,86% 32,55 33,52 33,06 32,99 33,09 3.690 3.594.012.200
8/8/2013 32,19 32,72 +1,39% 32,13 32,79 32,52 32,62 32,72 3.388 1.855.078.200
7/8/2013 32,15 32,27 -0,09% 32,15 32,36 32,25 32,27 32,32 3.251 1.981.086.500
6/8/2013 32,20 32,30 +0,78% 31,80 32,36 32,11 32,12 32,30 3.721 4.761.457.300
5/8/2013 31,78 32,05 +0,63% 31,51 32,37 31,98 31,95 32,05 2.296 2.224.655.600
2/8/2013 32,51 31,85 -2,09% 31,59 32,75 32,08 31,85 31,90 2.865 1.629.359.900
1/8/2013 32,75 32,53 +0,09% 32,05 33,07 32,52 32,45 32,53 3.167 1.692.152.500
31/7/2013 32,44 32,50 -0,61% 32,02 32,86 32,42 32,50 32,63 3.732 2.313.661.200
30/7/2013 32,30 32,70 +0,74% 32,15 33,00 32,67 32,64 32,70 4.000 3.452.031.000
29/7/2013 32,14 32,46 +0,50% 32,09 32,60 32,39 32,46 32,54 1.204 1.049.852.800
26/7/2013 32,28 32,30 +0,06% 32,05 32,60 32,23 32,29 32,30 3.586 2.295.768.100
25/7/2013 31,86 32,28 +0,56% 31,86 32,82 32,55 32,28 32,36 2.866 2.000.105.200
24/7/2013 32,78 32,10 -2,16% 32,10 33,16 32,57 32,10 32,17 4.125 3.230.972.800
23/7/2013 32,40 32,81 +2,18% 32,17 32,85 32,59 32,70 32,81 4.660 2.808.622.400
22/7/2013 31,57 32,11 +0,44% 31,57 32,65 31,99 32,11 32,29 5.038 4.725.840.400
19/7/2013 31,87 31,97 +0,06% 31,75 32,19 31,96 31,97 31,98 2.153 1.877.115.400
18/7/2013 31,31 31,95 +1,11% 31,31 32,47 31,92 31,94 31,95 7.153 6.376.132.100
17/7/2013 31,55 31,60 +1,94% 31,50 32,05 31,78 31,60 31,68 7.335 5.632.049.600
16/7/2013 31,38 31,00 -0,32% 30,75 31,59 30,96 31,00 31,02 4.091 3.400.301.900
15/7/2013 31,37 31,10 +0,32% 30,87 31,80 31,15 31,10 31,24 4.744 4.437.131.100
12/7/2013 31,60 31,00 -2,67% 31,00 31,82 31,28 31,00 31,14 3.236 2.207.415.300
11/7/2013 31,35 31,85 +3,44% 31,35 32,04 31,73 31,71 31,85 3.861 2.405.312.800
10/7/2013 31,05 30,79 +0,13% 30,77 31,74 31,32 30,79 30,95 4.194 2.314.789.800
8/7/2013 30,02 30,75 +1,69% 30,02 31,31 30,92 30,75 30,87 3.910 3.409.700.100
5/7/2013 30,55 30,24 -1,82% 30,06 30,74 30,27 30,24 30,33 5.024 3.617.411.700
4/7/2013 30,30 30,80 +1,82% 30,30 31,49 30,97 30,70 30,80 3.398 3.181.180.400
3/7/2013 29,74 30,25 +0,83% 29,50 30,93 30,31 29,99 30,25 5.886 5.469.933.800
2/7/2013 30,30 30,00 -0,96% 29,54 30,97 30,37 29,91 30,00 5.024 4.015.127.500
1/7/2013 31,60 30,29 -4,15% 30,29 31,60 31,09 30,29 30,31 5.083 3.980.651.600
28/6/2013 32,06 31,60 -2,23% 31,41 32,47 31,87 31,50 31,60 5.864 5.444.429.300
27/6/2013 31,95 32,32 +1,38% 31,74 32,57 32,11 32,31 32,32 7.677 3.707.985.400
26/6/2013 31,03 31,88 +2,51% 31,00 32,63 32,00 31,80 31,88 5.542 6.037.633.100
25/6/2013 29,96 31,10 +4,19% 29,95 31,12 30,67 31,10 31,11 7.593 5.359.221.400
24/6/2013 29,80 29,85 +0,17% 29,19 30,19 29,86 29,85 29,89 7.693 7.872.313.400
21/6/2013 29,59 29,80 -0,67% 29,23 30,06 29,81 29,80 29,89 8.075 4.910.035.600
20/6/2013 29,30 30,00 +0,81% 28,86 30,05 29,67 30,00 30,05 107 6.147.492.900
19/6/2013 30,61 29,76 -3,06% 29,76 31,54 30,38 29,76 29,86 5.059 5.327.221.100
18/6/2013 30,60 30,70 0,00% 30,30 31,13 30,58 30,70 30,72 5.418 5.303.290.000
17/6/2013 31,25 30,70 -1,60% 30,56 31,66 31,06 30,70 30,82 2.368 4.298.649.000
14/6/2013 32,14 31,20 -1,79% 31,10 32,15 31,40 31,20 31,23 3.867 3.309.920.100
13/6/2013 31,10 31,77 +2,09% 31,08 32,05 31,73 31,77 31,79 4.202 2.936.313.400
12/6/2013 31,49 31,12 +0,06% 30,85 31,97 31,34 30,94 31,12 4.970 3.603.718.000
11/6/2013 31,53 31,10 -1,58% 31,06 32,16 31,35 31,10 31,20 4.358 5.319.711.900
10/6/2013 31,96 31,60 -1,43% 31,55 32,45 31,84 31,56 31,69 2.794 2.020.767.400
7/6/2013 32,38 32,06 -1,96% 31,95 32,80 32,26 32,06 32,08 3.090 2.159.124.400
6/6/2013 32,43 32,70 +0,62% 32,01 32,88 32,47 32,70 32,71 2.663 2.533.128.700
5/6/2013 33,72 32,50 -3,30% 32,50 34,29 33,28 32,48 32,50 3.842 3.774.773.000
4/6/2013 32,81 33,61 +2,94% 32,81 33,65 33,34 33,57 33,61 5.398 4.834.595.400
3/6/2013 32,77 32,65 -0,82% 32,26 33,28 32,71 32,64 32,65 4.948 4.417.339.900
31/5/2013 33,88 32,92 -3,18% 32,55 34,05 32,96 32,81 32,92 6.082 5.408.883.900
29/5/2013 34,60 34,00 -2,27% 33,83 34,65 34,06 33,96 34,04 3.147 2.406.015.000
28/5/2013 35,21 34,79 -0,32% 34,66 35,32 34,90 34,76 34,79 2.792 1.772.584.400
27/5/2013 35,29 34,90 -1,11% 34,87 35,56 35,13 34,81 34,90 1.292 1.027.229.000
24/5/2013 35,00 35,29 +0,40% 34,48 35,50 35,03 35,27 35,29 2.666 1.820.816.300
23/5/2013 35,39 35,15 -0,99% 35,11 35,71 35,31 35,15 35,20 2.815 1.478.461.900
22/5/2013 34,98 35,50 +1,49% 34,72 35,99 35,53 35,49 35,55 4.912 5.237.532.000
21/5/2013 33,90 34,98 +3,64% 33,52 35,19 33,91 34,96 34,98 3.755 17.302.481.400
20/5/2013 33,25 33,75 +1,05% 32,89 33,79 33,23 33,65 33,75 2.754 2.288.701.400
17/5/2013 33,32 33,40 +0,60% 33,20 33,53 33,38 33,30 33,40 2.234 2.023.424.100
16/5/2013 33,22 33,20 -0,06% 32,93 33,39 33,04 33,18 33,20 3.226 19.384.027.200
15/5/2013 33,20 33,22 -0,09% 33,09 33,54 33,24 33,19 33,22 2.379 3.820.629.300
14/5/2013 33,60 33,25 -0,75% 32,88 33,60 33,23 33,24 33,25 2.653 6.558.671.400
13/5/2013 33,29 33,50 +0,12% 33,29 33,64 33,49 33,50 33,52 4.729 5.931.707.600
10/5/2013 33,15 33,46 +0,45% 33,00 33,59 33,37 33,38 33,46 4.668 4.368.689.600
9/5/2013 33,60 33,31 -1,04% 32,80 33,87 33,51 33,30 33,32 2.816 4.864.937.900
8/5/2013 33,60 33,66 +0,18% 33,43 33,93 33,64 33,61 33,66 3.792 11.591.162.600
7/5/2013 32,97 33,60 +2,03% 32,94 33,63 33,38 33,60 33,62 3.388 11.133.543.400
6/5/2013 33,35 32,93 -0,75% 32,85 33,43 33,12 32,93 33,30 4.868 5.383.221.200
3/5/2013 33,99 33,18 -0,90% 33,15 33,99 33,51 33,17 33,21 3.209 4.896.533.200
2/5/2013 33,50 33,48 -5,69% 33,35 33,98 33,64 33,47 33,60 5.132 8.021.700.400
30/4/2013 35,33 35,50 +0,08% 34,90 35,84 35,46 35,50 35,58 3.128 3.135.390.300
29/4/2013 35,60 35,47 +0,77% 35,23 35,70 35,46 35,47 35,51 2.531 1.808.252.000
26/4/2013 35,38 35,20 -0,26% 35,05 35,96 35,31 35,20 35,35 3.966 3.549.374.900
25/4/2013 36,61 35,29 -2,51% 35,18 36,64 35,57 35,28 35,29 3.774 2.648.063.600
24/4/2013 35,51 36,20 +2,03% 35,42 36,54 36,07 36,19 36,20 3.763 4.203.575.800
23/4/2013 34,63 35,48 +2,25% 34,58 35,90 35,46 35,47 35,48 4.223 3.227.639.800
22/4/2013 34,35 34,70 +0,17% 34,00 35,18 34,59 34,67 34,70 4.896 3.148.511.800
19/4/2013 33,25 34,64 +4,31% 33,25 34,80 34,20 34,61 34,64 5.640 4.789.915.400
18/4/2013 33,52 33,21 -0,27% 33,18 34,06 33,50 33,21 33,26 3.879 2.697.772.000
17/4/2013 33,49 33,30 -0,57% 32,84 34,21 33,45 33,27 33,31 6.658 7.302.252.700
16/4/2013 33,38 33,49 +0,87% 33,27 33,97 33,68 33,49 33,51 5.228 3.551.725.700
15/4/2013 33,34 33,20 -1,92% 33,20 34,38 33,90 33,20 33,28 5.630 3.522.624.600
12/4/2013 34,01 33,85 -0,53% 33,25 34,17 33,63 33,76 33,85 5.759 3.343.129.900
11/4/2013 35,05 34,03 -2,35% 33,62 35,05 34,09 34,03 34,04 8.087 6.742.087.700
10/4/2013 35,35 34,85 -1,19% 34,72 35,56 35,12 34,85 34,92 5.970 5.059.842.400
9/4/2013 35,20 35,27 -0,98% 35,11 35,63 35,35 35,26 35,27 5.588 5.984.234.500
8/4/2013 35,32 35,62 +0,34% 35,32 35,93 35,67 35,62 35,64 3.357 2.066.889.100
5/4/2013 35,45 35,50 +0,85% 35,12 35,75 35,33 35,44 35,50 4.058 3.150.187.500
4/4/2013 35,25 35,20 -0,56% 35,10 35,81 35,33 35,19 35,20 2.241 2.117.566.600
3/4/2013 35,80 35,40 -0,56% 35,20 35,97 35,54 35,37 35,40 3.084 2.067.056.400
2/4/2013 35,99 35,60 -0,56% 35,60 36,00 35,80 35,60 35,62 3.023 2.068.616.100
1/4/2013 36,00 35,80 -0,83% 35,62 36,53 36,01 35,80 35,81 2.933 3.185.311.900
28/3/2013 36,84 36,10 -1,37% 36,07 36,88 36,29 36,10 36,26 2.994 3.172.552.700
27/3/2013 36,00 36,60 +0,27% 36,00 36,79 36,46 36,45 36,60 2.389 1.942.732.900
26/3/2013 35,94 36,50 +1,39% 35,92 36,88 36,59 36,50 36,72 2.973 2.874.936.800
25/3/2013 36,64 36,00 -1,64% 35,92 36,68 36,29 35,95 36,05 2.629 3.578.703.600
22/3/2013 36,68 36,60 +0,55% 36,31 37,07 36,76 36,60 36,72 2.585 3.750.386.000
21/3/2013 36,50 36,40 +0,19% 36,33 36,96 36,52 36,40 36,45 3.609 4.709.273.800
20/3/2013 36,74 36,33 -1,20% 36,25 36,96 36,54 36,33 36,50 2.924 2.522.299.600
19/3/2013 36,61 36,77 -0,49% 36,55 37,34 36,83 36,77 36,78 2.795 2.151.627.200
18/3/2013 36,88 36,95 +0,43% 36,44 37,50 37,01 36,94 36,99 2.963 3.306.099.200
15/3/2013 37,22 36,79 -0,03% 36,79 37,25 37,05 36,79 36,86 3.328 4.306.023.700
14/3/2013 37,45 36,80 -0,62% 36,55 37,55 37,08 36,80 36,82 3.702 11.650.559.600
13/3/2013 37,16 37,03 +0,08% 36,86 37,50 37,24 37,03 37,17 3.440 2.437.351.900
12/3/2013 36,70 37,00 -0,22% 36,66 37,80 37,11 36,97 37,00 3.878 4.455.947.900
11/3/2013 36,96 37,08 +0,54% 36,79 37,40 37,11 37,07 37,08 3.002 2.462.166.800
8/3/2013 36,40 36,88 +0,85% 36,20 37,22 36,75 36,87 36,88 3.840 3.780.385.000
7/3/2013 37,31 36,57 -1,43% 36,56 37,87 37,10 36,57 36,65 7.509 7.260.302.500
6/3/2013 37,26 37,10 -1,07% 36,80 37,49 37,10 37,07 37,10 7.703 6.610.146.900
5/3/2013 37,90 37,50 -1,06% 37,41 38,75 37,96 37,50 37,58 4.451 9.038.671.100
4/3/2013 37,61 37,90 +0,82% 37,60 38,04 37,85 37,88 37,90 2.613 2.194.148.300
1/3/2013 37,27 37,59 +0,13% 37,14 38,11 37,80 37,59 37,64 5.135 3.081.253.800
28/2/2013 37,62 37,54 -1,21% 37,46 38,11 37,74 37,52 37,54 4.118 3.102.815.400
27/2/2013 37,60 38,00 +0,66% 37,40 38,42 38,00 37,97 38,00 6.648 8.991.590.200
26/2/2013 36,50 37,75 +2,41% 36,40 37,84 37,38 37,60 37,79 5.324 3.700.744.300
25/2/2013 36,65 36,86 +0,16% 36,46 37,47 36,88 36,85 36,88 2.987 2.554.289.200
22/2/2013 36,29 36,80 +1,94% 35,88 36,97 36,50 36,61 36,80 6.068 4.641.512.500
21/2/2013 36,26 36,10 -1,10% 36,00 36,68 36,20 36,05 36,14 5.626 4.813.335.800
20/2/2013 36,62 36,50 -0,71% 36,50 37,25 36,76 36,41 36,60 4.880 4.094.118.300
19/2/2013 37,49 36,76 -1,45% 36,51 37,90 37,01 36,75 36,83 3.905 3.803.630.900
18/2/2013 37,64 37,30 -0,67% 36,90 37,72 37,25 37,15 37,31 2.799 2.607.635.800
15/2/2013 37,98 37,55 -0,95% 37,20 37,98 37,54 37,55 37,59 4.971 9.004.907.500
14/2/2013 38,20 37,91 -1,15% 37,69 38,47 37,98 37,89 37,91 2.279 3.656.247.800
13/2/2013 37,60 38,35 +2,27% 37,56 38,66 38,39 38,35 38,36 6.789 6.042.164.100
8/2/2013 38,02 37,50 -2,06% 37,35 38,12 37,76 37,39 37,58 3.953 4.571.326.200
7/2/2013 38,39 38,29 -0,52% 37,53 38,55 38,00 38,12 38,29 4.500 13.533.581.500
6/2/2013 37,78 38,49 +1,85% 37,74 38,49 38,12 38,10 38,49 6.404 5.715.328.000
5/2/2013 36,99 37,79 +2,44% 36,93 37,90 37,46 37,75 37,80 5.134 8.102.392.700
4/2/2013 36,69 36,89 +1,07% 35,92 36,91 36,55 36,70 36,89 4.197 3.656.632.400
1/2/2013 36,84 36,50 -0,27% 36,19 37,06 36,59 36,50 36,59 4.091 5.005.588.000
31/1/2013 36,15 36,60 +1,13% 36,10 36,86 36,44 36,60 36,68 4.624 4.067.752.200
30/1/2013 36,60 36,19 -1,12% 35,80 36,63 36,33 36,18 36,19 3.692 2.620.357.800
29/1/2013 36,09 36,60 +1,10% 36,01 36,60 36,43 36,60 36,62 5.477 6.172.124.100
28/1/2013 36,53 36,20 -0,55% 35,75 37,15 36,27 36,20 36,21 4.954 5.525.811.000
24/1/2013 37,04 36,40 -2,26% 36,23 37,44 37,03 36,40 36,47 3.624 5.337.131.500
23/1/2013 36,99 37,24 +1,17% 36,50 37,40 37,03 37,23 37,24 4.872 3.836.372.200
22/1/2013 35,80 36,81 +3,22% 35,77 36,90 36,57 36,78 36,81 5.546 5.520.192.000
21/1/2013 35,65 35,66 +0,59% 35,55 36,09 35,84 35,66 35,68 2.542 1.497.690.000
18/1/2013 35,80 35,45 -0,28% 35,12 35,96 35,39 35,30 35,45 3.885 5.658.215.600
17/1/2013 35,53 35,55 +0,25% 35,44 36,24 35,84 35,54 35,55 3.676 6.078.725.200
16/1/2013 35,80 35,46 -1,64% 35,35 35,99 35,53 35,43 35,46 5.473 4.459.247.900
15/1/2013 36,39 36,05 +0,14% 35,62 36,39 35,89 36,00 36,05 4.298 3.642.180.500
14/1/2013 36,74 36,00 -0,55% 35,60 36,75 35,94 35,90 36,00 4.793 4.350.732.100
11/1/2013 36,65 36,20 -1,87% 36,09 37,08 36,33 36,09 36,20 3.418 6.336.386.600
10/1/2013 37,00 36,89 -0,43% 36,75 37,59 37,00 36,86 36,89 3.257 2.251.807.000
9/1/2013 37,19 37,05 -1,46% 36,95 37,74 37,38 37,05 37,06 3.070 4.096.678.100
8/1/2013 37,78 37,60 +0,03% 37,27 37,95 37,53 37,60 37,61 1.747 1.531.685.800
7/1/2013 38,06 37,59 -2,11% 37,51 38,30 37,76 37,58 37,59 2.043 1.743.436.200
4/1/2013 38,28 38,40 +0,26% 37,60 38,50 38,06 38,20 38,40 2.240 1.799.930.300
3/1/2013 38,30 38,30 -0,65% 37,79 38,88 38,19 38,06 38,30 2.377 1.741.063.800
2/1/2013 38,40 38,55 0,00% 37,87 38,80 38,52 38,50 38,55 2.658 1.899.441.700
28/12/2012 37,87 37,50 -0,74% 37,50 38,27 37,73 37,50 37,60 2.412 1.982.726.000
27/12/2012 37,49 37,78 +1,15% 37,46 38,30 37,76 37,78 37,79 1.548 1.576.002.400
26/12/2012 37,51 37,35 -0,35% 37,14 37,62 37,29 37,33 37,35 1.887 1.836.257.300
21/12/2012 37,25 37,48 -0,69% 37,06 37,50 37,31 37,43 37,48 2.300 1.771.016.100
20/12/2012 37,77 37,74 -0,16% 37,16 37,90 37,48 37,60 37,74 2.205 1.478.874.100
19/12/2012 37,47 37,80 +0,80% 37,11 37,88 37,41 37,60 37,80 1.999 3.047.624.000
18/12/2012 37,30 37,50 +0,94% 36,68 37,50 37,19 37,40 37,50 1.953 1.930.915.100
17/12/2012 37,00 37,15 +0,46% 36,90 37,45 37,06 37,01 37,15 1.757 1.830.135.100
14/12/2012 37,05 36,98 -0,16% 36,98 37,52 37,18 36,97 36,98 2.288 1.561.357.700
13/12/2012 36,60 37,04 +0,93% 36,31 37,30 36,98 36,96 37,04 3.584 3.425.479.100
12/12/2012 36,40 36,70 +0,41% 36,07 36,90 36,63 36,60 36,70 5.281 4.208.952.500
11/12/2012 36,90 36,55 -0,52% 35,97 36,90 36,47 36,40 36,55 3.160 3.118.619.400
10/12/2012 35,91 36,74 +1,49% 35,91 36,89 36,56 36,63 36,74 1.698 2.530.893.800
7/12/2012 35,55 36,20 +1,40% 35,55 36,45 36,16 36,20 36,21 1.979 2.828.821.800
6/12/2012 35,85 35,70 -0,42% 35,30 35,96 35,56 35,68 35,74 3.796 2.458.690.300
5/12/2012 36,29 35,85 -0,97% 35,81 36,39 36,05 35,85 35,86 1.966 1.406.602.600
4/12/2012 36,56 36,20 -0,82% 35,76 36,56 36,09 36,07 36,31 2.924 2.391.236.800
3/12/2012 35,78 36,50 +2,67% 35,25 36,50 35,94 36,25 36,50 3.194 2.320.523.900
30/11/2012 36,25 35,55 -1,61% 35,41 36,39 35,81 35,55 35,79 2.692 5.167.980.100
29/11/2012 36,19 36,13 -0,33% 35,64 36,49 35,94 35,91 36,13 3.380 2.650.669.000
28/11/2012 35,68 36,25 +0,47% 35,30 36,40 35,98 36,20 36,29 2.228 2.611.740.000
27/11/2012 36,17 36,08 +0,50% 35,81 36,49 36,14 35,95 36,08 1.891 2.167.504.300
26/11/2012 35,85 35,90 -0,25% 35,80 36,32 35,99 35,89 36,00 1.853 2.433.487.400
23/11/2012 36,00 35,99 +0,39% 35,58 36,62 36,01 35,98 36,00 1.648 1.893.536.600
22/11/2012 36,30 35,85 -0,75% 35,46 36,44 36,05 35,81 35,85 1.026 797.091.200
21/11/2012 36,98 36,12 -1,04% 35,64 36,98 36,18 35,85 36,12 2.756 2.019.077.600
19/11/2012 35,78 36,50 +1,47% 35,62 36,64 36,36 36,40 36,50 979 647.331.100
16/11/2012 35,17 35,97 +1,32% 35,03 35,98 35,64 35,91 35,97 3.461 3.255.543.700
14/11/2012 36,00 35,50 -1,63% 35,35 36,09 35,57 35,50 35,60 2.699 1.705.947.800
13/11/2012 34,50 36,09 +4,70% 34,50 36,09 35,54 35,91 36,09 2.434 2.699.046.500
12/11/2012 35,36 34,47 -3,01% 34,47 35,67 34,72 34,47 34,60 3.040 2.715.027.800
9/11/2012 35,37 35,54 +0,97% 34,98 36,29 35,70 35,46 35,54 2.778 1.917.803.700
8/11/2012 36,73 35,20 -3,77% 35,20 37,03 35,68 35,20 35,40 2.045 2.928.241.400
7/11/2012 36,80 36,58 -0,05% 36,41 36,80 36,62 36,53 36,69 2.867 3.940.838.100
6/11/2012 36,19 36,60 +1,24% 35,76 36,89 36,51 36,54 36,60 3.713 5.684.524.900
5/11/2012 36,47 36,15 -0,96% 35,30 36,47 35,82 35,90 36,15 2.948 2.454.444.500
1/11/2012 35,55 36,50 +2,53% 34,90 36,50 35,71 36,10 36,50 4.338 3.099.692.700
31/10/2012 34,90 35,60 +2,01% 34,71 35,70 35,45 35,60 35,61 3.345 2.763.573.500
30/10/2012 34,49 34,90 +1,63% 34,01 34,90 34,63 34,82 34,90 1.287 1.156.286.300
29/10/2012 34,60 34,34 -0,41% 33,84 34,86 34,21 34,00 34,34 1.078 794.439.400
26/10/2012 34,20 34,48 +0,82% 33,85 34,66 34,34 34,24 34,48 2.817 1.764.482.100
25/10/2012 34,49 34,20 -0,32% 34,02 34,73 34,39 34,13 34,20 2.492 2.754.386.800
24/10/2012 35,00 34,31 -2,03% 34,31 35,12 34,57 34,31 34,49 2.639 1.963.566.600
23/10/2012 34,83 35,02 0,00% 34,63 35,40 35,04 35,02 35,29 2.752 1.952.281.400
22/10/2012 34,67 35,02 +0,95% 34,25 35,20 34,86 34,80 35,02 2.090 1.349.295.200
19/10/2012 34,51 34,69 +0,26% 33,99 34,69 34,39 34,23 34,69 2.623 2.940.550.200
18/10/2012 34,20 34,60 +1,76% 33,52 34,75 34,14 34,50 34,60 3.930 5.544.514.200
17/10/2012 35,27 34,00 -3,13% 33,97 35,27 34,50 33,99 34,00 7.186 6.330.912.800
16/10/2012 35,70 35,10 -1,68% 35,00 36,00 35,63 35,09 35,10 4.284 4.668.258.100
15/10/2012 35,60 35,70 -0,34% 35,57 36,10 35,80 35,70 35,90 4.620 4.422.383.000
11/10/2012 35,68 35,82 +0,87% 34,85 36,20 35,75 35,82 35,85 3.151 5.763.793.700
10/10/2012 36,18 35,51 -1,33% 35,32 36,33 35,67 35,51 35,64 5.195 5.199.463.500
9/10/2012 36,30 35,99 -0,80% 35,75 36,60 36,13 35,95 36,16 4.401 3.836.201.100
8/10/2012 35,23 36,28 +2,49% 35,15 36,39 36,15 36,23 36,28 3.847 2.917.966.100
5/10/2012 34,51 35,40 +2,61% 34,51 35,90 35,37 35,40 35,45 5.151 4.329.633.200
4/10/2012 35,96 34,50 -4,17% 34,50 35,96 35,24 34,50 34,60 3.226 3.574.430.800
3/10/2012 35,81 36,00 +1,07% 35,51 36,00 35,90 35,90 36,00 2.671 2.136.369.700
2/10/2012 35,66 35,62 -0,50% 35,49 36,00 35,84 35,62 35,89 3.493 2.774.355.700
1/10/2012 35,42 35,80 +0,56% 35,21 36,09 35,78 35,79 35,80 3.781 2.964.277.200
28/9/2012 35,28 35,60 +0,39% 35,12 35,85 35,62 35,58 35,60 4.443 4.090.291.900
27/9/2012 35,45 35,46 +0,51% 34,91 35,89 35,49 35,46 35,60 3.027 2.880.321.000
26/9/2012 35,31 35,28 -0,11% 34,65 36,09 35,37 35,16 35,28 3.005 3.157.928.200
25/9/2012 35,51 35,32 -0,93% 35,32 35,97 35,55 35,32 35,50 3.702 3.238.398.300
24/9/2012 35,22 35,65 +0,76% 35,20 35,68 35,60 35,61 35,69 3.268 3.707.117.100
21/9/2012 35,90 35,38 -0,34% 35,38 35,98 35,60 35,38 35,60 4.231 2.738.217.100
20/9/2012 35,20 35,50 +0,28% 34,65 35,75 35,39 35,50 35,64 4.596 3.644.288.100
19/9/2012 36,02 35,40 -3,15% 35,16 36,34 35,40 35,33 35,40 6.988 7.566.240.600
18/9/2012 37,02 36,55 -1,75% 36,50 37,43 36,87 36,55 36,68 4.994 3.977.143.700
17/9/2012 36,75 37,20 +1,22% 36,75 37,65 37,29 37,09 37,20 3.342 2.293.557.600
14/9/2012 36,21 36,75 +1,07% 35,84 36,90 36,61 36,72 36,75 6.184 4.067.772.600
13/9/2012 35,84 36,36 +0,92% 35,63 36,77 36,29 36,36 36,44 4.376 3.443.303.900
12/9/2012 35,71 36,03 +2,07% 35,31 36,44 36,04 36,03 36,20 5.347 5.106.919.800
11/9/2012 35,13 35,30 +0,91% 34,95 35,56 35,26 35,29 35,45 4.077 3.060.020.800
10/9/2012 35,57 34,98 -1,27% 34,76 36,00 35,35 34,98 35,09 3.579 2.863.996.000
6/9/2012 34,71 35,43 +1,84% 34,45 35,70 35,46 35,35 35,43 5.615 4.632.367.300
5/9/2012 35,25 34,79 -0,77% 34,63 35,79 34,98 34,79 34,89 4.125 2.416.867.900
4/9/2012 35,09 35,06 -0,11% 34,63 35,95 35,29 34,88 35,06 3.123 4.059.409.100
3/9/2012 35,55 35,10 -1,96% 34,80 36,28 35,29 35,10 35,17 2.533 1.757.313.300
31/8/2012 35,91 35,80 -0,08% 35,51 36,26 35,90 35,78 35,94 3.645 3.878.126.200
30/8/2012 35,52 35,83 +1,19% 35,39 36,00 35,71 35,83 35,88 4.233 3.914.244.900
29/8/2012 36,06 35,41 -1,31% 35,14 36,18 35,51 35,41 35,50 3.526 8.425.751.400
28/8/2012 36,60 35,88 -1,70% 35,70 36,75 36,06 35,82 35,88 2.950 2.545.062.300
27/8/2012 36,78 36,50 -0,73% 35,85 36,78 36,34 36,43 36,51 3.857 2.647.751.000
24/8/2012 35,90 36,77 +1,88% 35,49 37,19 36,41 36,77 36,99 3.393 2.260.498.300
23/8/2012 35,59 36,09 +0,67% 35,15 36,34 35,83 36,00 36,09 3.420 3.525.560.100
22/8/2012 34,56 35,85 +3,91% 34,06 35,91 34,90 35,79 35,85 3.677 4.874.161.700
21/8/2012 34,85 34,50 -1,00% 34,22 34,86 34,55 34,33 34,50 3.076 3.058.589.400
20/8/2012 34,40 34,85 +1,31% 33,61 35,15 34,38 34,85 35,04 2.518 1.897.844.500
17/8/2012 34,80 34,40 0,00% 34,11 34,92 34,59 34,40 34,60 3.870 2.917.562.900
16/8/2012 33,18 34,40 +4,24% 32,95 34,69 34,09 34,39 34,43 4.042 4.765.856.100
15/8/2012 33,27 33,00 -0,48% 32,79 33,45 33,08 32,89 33,00 4.701 3.374.289.700
14/8/2012 33,27 33,16 -0,36% 32,98 33,96 33,47 33,16 33,30 4.118 3.935.516.500
13/8/2012 33,99 33,28 -2,12% 33,27 33,99 33,45 33,28 33,39 3.721 3.237.137.700
10/8/2012 34,14 34,00 -0,53% 33,45 34,66 34,02 33,83 34,00 2.792 2.293.737.300
9/8/2012 33,99 34,18 +0,53% 33,65 34,18 33,95 34,00 34,18 3.621 2.377.485.100
8/8/2012 34,01 34,00 -0,44% 33,50 34,80 34,07 33,77 34,00 3.417 2.369.168.000
7/8/2012 35,25 34,15 -2,84% 34,15 35,50 34,74 34,15 34,27 2.409 1.770.222.100
6/8/2012 34,99 35,15 +1,44% 34,53 36,10 35,27 35,02 35,15 3.887 3.658.807.700
3/8/2012 34,20 34,65 +3,40% 34,12 34,88 34,60 34,58 34,65 4.742 3.278.378.900
2/8/2012 31,74 33,51 +4,72% 31,32 33,92 33,31 33,51 33,55 5.714 3.879.987.700
1/8/2012 33,41 32,00 -3,70% 32,00 33,49 32,50 32,00 32,23 3.555 2.174.402.100
31/7/2012 34,20 33,23 -2,64% 33,05 34,50 33,46 33,20 33,23 3.694 2.574.988.400
30/7/2012 34,02 34,13 +0,32% 33,39 34,24 33,87 34,09 34,13 2.409 2.688.677.700
27/7/2012 32,89 34,02 +3,40% 31,53 35,41 33,77 34,00 34,02 6.192 4.363.162.700
26/7/2012 31,31 32,90 +6,13% 31,04 32,93 32,19 32,76 32,90 2.722 1.553.551.700
25/7/2012 31,28 31,00 -0,64% 30,76 31,70 31,27 30,95 31,06 2.589 1.439.482.400
24/7/2012 30,50 31,20 +2,30% 30,24 31,37 30,78 31,14 31,20 5.186 2.522.602.400
23/7/2012 30,10 30,50 -1,61% 29,56 30,65 30,11 30,50 30,53 2.748 1.379.091.900
20/7/2012 30,96 31,00 0,00% 30,62 31,79 31,22 30,92 31,31 3.841 2.191.968.500
19/7/2012 30,70 31,00 +2,24% 30,44 31,23 31,01 30,95 31,09 3.497 1.660.935.300
18/7/2012 30,06 30,32 +0,33% 29,92 31,46 30,71 30,32 30,49 4.691 2.839.367.000
17/7/2012 29,10 30,22 +3,85% 28,94 30,65 30,19 30,22 30,40 3.351 2.404.263.700
16/7/2012 28,90 29,10 +0,69% 28,70 29,30 29,10 29,10 29,11 2.785 1.787.600.700
13/7/2012 30,00 28,90 -2,69% 28,75 30,09 29,09 28,85 28,90 3.826 2.435.180.000
12/7/2012 28,71 29,70 +1,68% 28,70 29,99 29,32 29,69 29,70 3.712 3.049.856.300
11/7/2012 29,79 29,21 -1,72% 28,85 29,99 29,22 29,00 29,25 5.514 3.158.826.200
10/7/2012 30,78 29,72 -2,56% 29,66 30,78 29,93 29,72 29,79 5.272 3.046.017.300
6/7/2012 31,27 30,50 -3,79% 29,95 31,45 30,64 30,20 30,52 3.722 2.376.021.600
5/7/2012 31,75 31,70 +0,79% 31,36 31,92 31,68 31,57 31,74 3.262 2.111.735.600
4/7/2012 30,86 31,45 +1,91% 30,82 31,82 31,35 31,45 31,60 2.286 1.342.347.000
3/7/2012 31,30 30,86 -1,25% 30,60 31,66 31,13 30,86 30,90 4.001 2.609.972.800
2/7/2012 30,20 31,25 +2,97% 29,78 31,28 30,70 31,11 31,25 3.754 1.836.380.500
29/6/2012 30,01 30,35 +3,94% 29,87 30,80 30,32 30,35 30,44 3.642 2.340.730.100
28/6/2012 29,84 29,20 -2,50% 28,70 29,94 29,11 29,10 29,23 4.174 2.591.625.800
27/6/2012 29,74 29,95 +0,67% 29,02 30,12 29,54 29,82 29,95 5.329 2.689.130.800
26/6/2012 30,35 29,75 -0,83% 29,47 30,35 29,84 29,75 29,77 3.246 1.687.213.900
25/6/2012 30,00 30,00 0,00% 29,63 30,45 29,98 30,00 30,09 1.157 971.563.100
22/6/2012 29,90 30,00 +0,50% 29,33 30,30 29,76 29,96 30,18 4.136 2.747.558.600
21/6/2012 30,21 29,85 -1,19% 29,84 30,45 30,07 29,85 29,90 3.605 1.813.241.300
20/6/2012 30,93 30,21 -2,39% 30,08 30,93 30,49 30,21 30,28 3.367 2.680.834.400
19/6/2012 30,90 30,95 +0,95% 30,24 31,22 30,60 30,80 30,95 5.555 4.033.775.000
18/6/2012 30,80 30,66 -0,71% 30,22 30,88 30,49 30,45 30,67 3.591 3.157.484.000
15/6/2012 31,05 30,88 -0,39% 30,88 31,90 31,23 30,88 30,96 6.947 6.312.339.500
14/6/2012 31,29 31,00 -1,90% 30,90 32,07 31,10 30,92 31,00 5.190 5.002.976.600
13/6/2012 32,20 31,60 -1,99% 31,26 32,20 31,62 31,52 31,60 6.591 5.213.878.100
12/6/2012 31,20 32,24 +3,00% 31,12 32,50 32,02 32,15 32,24 4.574 3.216.654.800
11/6/2012 30,45 31,30 +4,02% 30,05 31,48 30,81 31,27 31,30 5.062 4.146.694.500
8/6/2012 30,20 30,09 -1,92% 29,60 30,54 30,03 29,88 30,09 7.806 6.176.823.300
6/6/2012 31,91 30,68 -3,82% 30,39 32,29 31,04 30,65 30,70 6.243 5.139.673.100
5/6/2012 32,27 31,90 -1,15% 31,90 33,14 32,40 31,85 31,90 4.727 2.814.125.700
4/6/2012 31,00 32,27 +4,10% 30,90 32,37 32,01 32,25 32,27 2.944 2.365.957.500
1/6/2012 31,70 31,00 -3,13% 30,50 32,39 31,65 30,99 31,22 6.138 4.530.923.100
31/5/2012 30,64 32,00 +4,40% 30,26 32,00 31,56 31,82 32,00 5.944 8.496.447.200
30/5/2012 29,37 30,65 +2,92% 29,15 30,91 30,43 30,50 30,65 6.210 5.924.234.900
29/5/2012 30,09 29,78 -0,33% 29,46 30,44 29,88 29,78 29,79 3.640 2.151.989.400
28/5/2012 29,89 29,88 +0,40% 29,38 30,26 29,71 29,50 29,88 2.457 1.250.013.600
25/5/2012 28,73 29,76 +3,84% 28,43 29,97 29,56 29,74 29,76 5.623 3.265.387.900
24/5/2012 28,88 28,66 -1,68% 28,34 29,49 28,77 28,66 28,86 8.137 4.547.202.900
23/5/2012 29,81 29,15 -1,72% 28,10 29,98 28,85 29,15 29,20 7.870 5.701.578.500
22/5/2012 30,50 29,66 -7,66% 29,66 30,63 30,21 29,66 29,95 986 12.587.592.400
21/5/2012 30,49 32,12 +6,53% 30,00 32,49 31,27 32,02 32,20 5.681 4.547.767.600
18/5/2012 29,00 30,15 +3,32% 29,00 30,50 29,86 29,95 30,15 4.913 4.480.083.600
17/5/2012 29,65 29,18 -1,42% 28,91 30,00 29,48 29,10 29,18 5.129 3.692.955.300
16/5/2012 30,01 29,60 0,00% 29,39 30,73 30,06 29,60 29,79 4.430 3.214.751.900
15/5/2012 30,05 29,60 -1,95% 29,60 30,44 29,93 29,60 29,79 3.472 3.367.538.300
14/5/2012 31,12 30,19 -3,24% 30,16 31,12 30,41 30,18 30,19 4.466 3.121.023.200
11/5/2012 30,89 31,20 +1,13% 30,55 31,67 31,13 31,20 31,27 2.414 1.629.844.000
10/5/2012 30,96 30,85 0,00% 30,60 31,28 30,86 30,74 30,86 2.327 1.524.468.300
9/5/2012 31,00 30,85 -1,75% 30,65 31,23 30,88 30,85 30,88 4.280 5.362.391.500
8/5/2012 31,90 31,40 -1,88% 31,16 31,94 31,36 31,36 31,40 4.727 4.178.860.700
7/5/2012 31,76 32,00 -0,03% 31,45 32,46 31,97 31,91 32,02 3.898 3.827.885.600
4/5/2012 32,95 32,01 -3,23% 31,13 33,24 32,01 32,01 32,13 9.831 9.409.646.200
3/5/2012 32,42 33,08 +2,00% 32,42 33,90 33,15 33,07 33,08 5.506 6.273.098.600
2/5/2012 32,60 32,43 -0,37% 31,74 32,97 32,42 32,33 32,43 6.997 5.914.194.800
30/4/2012 32,50 32,55 +0,15% 32,35 32,99 32,60 32,55 32,60 2.553 2.262.785.400
27/4/2012 32,65 32,50 -0,61% 32,03 33,05 32,43 32,50 32,61 3.605 6.292.657.300
26/4/2012 33,10 32,70 -1,57% 32,11 33,32 32,45 32,63 32,70 6.166 5.127.441.400
25/4/2012 32,96 33,22 +1,28% 32,45 33,36 33,04 33,22 33,25 3.840 2.409.475.100
24/4/2012 33,04 32,80 -1,80% 32,29 33,20 32,64 32,73 32,80 4.121 3.072.511.500
23/4/2012 33,47 33,40 -0,80% 32,71 33,95 33,34 33,40 33,45 3.253 2.449.067.500
20/4/2012 34,54 33,67 -1,66% 33,50 34,92 34,13 33,67 34,05 4.015 2.575.807.000
19/4/2012 34,09 34,24 +0,26% 33,85 35,21 34,66 34,24 34,41 5.460 4.524.089.700
18/4/2012 33,60 34,15 +2,25% 33,50 34,48 34,11 34,11 34,15 5.987 4.645.241.500
17/4/2012 31,95 33,40 +5,03% 31,95 33,75 32,83 33,33 33,41 4.609 5.140.942.800
16/4/2012 31,70 31,80 +0,32% 30,87 32,31 31,58 31,71 31,80 4.415 4.015.682.500
13/4/2012 32,19 31,70 -1,86% 31,22 32,19 31,62 31,66 31,70 5.647 5.120.034.500
12/4/2012 33,23 32,30 -2,77% 32,05 33,23 32,49 32,25 32,30 6.557 6.190.886.800
11/4/2012 33,90 33,22 -2,01% 32,71 33,90 33,31 33,14 33,22 3.351 2.698.155.900
10/4/2012 33,99 33,90 +0,06% 33,45 34,23 33,82 33,83 33,90 3.418 3.679.122.200
9/4/2012 33,65 33,88 -0,99% 33,45 34,28 33,98 33,85 33,89 3.723 2.368.888.900
5/4/2012 34,42 34,22 -0,58% 33,75 34,47 34,03 34,20 34,23 4.368 3.215.799.400
4/4/2012 34,69 34,42 -1,26% 34,06 35,34 34,44 34,33 34,42 3.822 3.829.363.300
3/4/2012 34,46 34,86 +1,93% 34,44 35,59 34,97 34,86 34,98 4.939 5.769.307.200
2/4/2012 33,65 34,20 +1,79% 33,30 35,14 34,12 34,08 34,20 6.451 4.232.154.800
30/3/2012 33,70 33,60 -0,15% 33,25 34,00 33,61 33,60 33,61 4.583 4.324.472.000
29/3/2012 33,07 33,65 +0,24% 33,02 34,25 33,46 33,65 33,70 5.072 3.648.885.100
28/3/2012 33,60 33,57 -0,09% 33,01 33,74 33,38 33,57 33,62 3.019 2.643.409.300
27/3/2012 33,26 33,60 +1,05% 33,08 33,93 33,68 33,60 33,61 3.932 3.812.809.100
26/3/2012 32,31 33,25 +2,94% 32,06 33,48 33,06 33,25 33,26 6.103 5.848.599.000
23/3/2012 32,15 32,30 -0,31% 32,11 32,63 32,42 32,29 32,40 3.901 4.091.028.600
22/3/2012 33,15 32,40 -3,57% 32,11 33,17 32,45 32,23 32,40 6.530 5.555.157.400
21/3/2012 33,70 33,60 -0,30% 33,35 33,97 33,64 33,60 33,69 3.362 2.361.588.100
20/3/2012 33,72 33,70 -0,88% 33,16 34,24 33,65 33,60 33,70 3.702 3.366.156.300
19/3/2012 34,13 34,00 -0,38% 33,89 34,47 34,12 34,00 34,10 3.807 2.203.086.400
16/3/2012 33,23 34,13 +2,46% 33,06 34,49 33,99 33,92 34,13 3.085 4.185.355.300
15/3/2012 33,43 33,31 -1,42% 32,88 33,80 33,27 33,29 33,45 3.356 2.541.745.800
14/3/2012 34,03 33,79 -0,71% 33,51 34,55 33,93 33,63 33,80 2.735 1.879.516.600
13/3/2012 33,76 34,03 +0,80% 33,00 34,78 34,00 34,03 34,20 4.081 3.656.854.600
12/3/2012 33,26 33,76 +0,33% 32,96 33,95 33,68 33,71 33,77 4.525 3.453.130.000
9/3/2012 33,40 33,65 +0,75% 33,40 34,40 33,87 33,64 33,72 4.523 3.864.660.000
8/3/2012 32,50 33,40 +5,10% 32,21 34,14 33,36 33,39 33,40 6.331 6.619.464.900
7/3/2012 31,56 31,78 +0,89% 31,36 32,00 31,68 31,77 31,78 3.346 2.288.054.100
6/3/2012 32,23 31,50 -2,33% 31,30 32,23 31,60 31,44 31,50 3.626 3.155.850.300
5/3/2012 32,73 32,25 -1,47% 32,05 33,00 32,25 32,18 32,25 2.195 1.632.284.600
2/3/2012 33,00 32,73 -0,09% 32,55 33,15 32,78 32,66 32,73 2.427 1.487.167.200
1/3/2012 31,99 32,76 +3,28% 31,80 33,10 32,80 32,76 32,80 4.274 5.092.894.900
29/2/2012 32,35 31,72 -1,95% 31,49 32,72 31,81 31,72 31,73 4.206 2.797.497.000
28/2/2012 32,06 32,35 +0,94% 31,82 32,77 32,35 32,35 32,44 2.570 2.103.233.500
27/2/2012 32,49 32,05 -1,38% 31,88 32,60 32,42 32,05 32,08 2.567 2.709.919.800
24/2/2012 32,26 32,50 +0,74% 32,03 32,80 32,53 32,46 32,50 2.819 2.131.739.700
23/2/2012 32,20 32,26 +0,19% 31,47 32,80 32,32 32,23 32,26 3.912 2.743.237.600
22/2/2012 31,70 32,20 +2,38% 31,10 32,68 31,96 32,11 32,21 5.645 3.995.121.400
17/2/2012 31,69 31,45 +0,19% 30,94 32,22 31,60 31,45 31,47 8.797 6.106.282.300
16/2/2012 31,23 31,39 +0,45% 30,88 31,55 31,39 31,37 31,39 3.801 3.156.702.100
15/2/2012 30,99 31,25 +2,80% 30,70 31,85 31,47 31,24 31,25 6.567 5.680.414.300
14/2/2012 29,89 30,40 +1,77% 29,53 30,71 30,10 30,39 30,50 3.314 4.828.075.300
13/2/2012 30,25 29,87 -0,43% 29,42 30,30 29,75 29,87 29,89 3.936 1.942.885.000
10/2/2012 29,55 30,00 +0,23% 29,34 30,46 30,07 29,99 30,00 2.855 2.572.390.300
9/2/2012 29,90 29,93 +0,54% 29,57 30,28 29,95 29,92 29,99 3.382 2.303.598.900
8/2/2012 30,54 29,77 -2,52% 29,75 30,72 30,01 29,77 29,78 6.187 4.834.940.100
7/2/2012 29,78 30,54 +0,79% 29,65 30,94 30,35 30,54 30,61 3.453 2.044.723.700
6/2/2012 29,77 30,30 +2,89% 29,51 30,70 30,28 30,30 30,31 3.938 5.207.984.100
3/2/2012 28,90 29,45 +2,51% 28,83 29,98 29,59 29,42 29,45 4.198 4.017.763.700
2/2/2012 29,44 28,73 -2,61% 28,58 29,44 28,72 28,72 28,73 4.825 4.650.292.300
1/2/2012 28,81 29,50 +2,82% 28,81 29,50 29,25 29,24 29,50 6.813 6.177.557.200
31/1/2012 28,16 28,69 +2,28% 28,10 29,37 28,73 28,54 28,69 6.505 5.548.170.600
30/1/2012 28,15 28,05 -0,88% 27,76 28,43 28,04 28,04 28,05 4.062 3.381.217.900
27/1/2012 28,52 28,30 +0,43% 27,68 28,95 28,15 28,26 28,30 3.899 3.820.125.800
26/1/2012 27,66 28,18 +2,47% 27,63 28,79 28,17 28,16 28,18 5.315 4.037.204.700
24/1/2012 27,50 27,50 -0,07% 27,13 27,67 27,48 27,49 27,50 1.994 1.465.669.100
23/1/2012 28,02 27,52 -1,89% 27,39 28,02 27,56 27,52 27,53 2.610 2.245.327.700
20/1/2012 27,99 28,05 +0,11% 27,86 28,54 28,14 28,03 28,05 3.836 2.339.070.800
19/1/2012 27,27 28,02 +2,83% 27,20 28,09 27,72 28,00 28,03 3.085 2.096.196.800
18/1/2012 26,58 27,25 +2,44% 26,55 27,38 27,05 27,25 27,29 3.012 2.424.980.600
17/1/2012 26,77 26,60 -0,93% 26,25 26,92 26,50 26,60 26,84 1.907 2.300.825.600
16/1/2012 25,80 26,85 +4,92% 25,65 26,95 26,59 26,82 26,85 2.532 1.975.104.800
13/1/2012 26,10 25,59 -1,95% 25,35 26,23 25,62 25,58 25,59 2.781 2.096.547.700
12/1/2012 26,15 26,10 +0,50% 25,92 26,35 26,20 26,09 26,10 1.827 1.367.342.500
11/1/2012 26,58 25,97 -2,29% 25,90 26,85 26,30 25,97 25,98 2.586 1.577.627.800
10/1/2012 26,90 26,58 -0,15% 26,58 27,26 26,94 26,58 26,62 3.513 1.863.663.100
9/1/2012 26,00 26,62 +2,38% 25,85 26,85 26,51 26,56 26,62 3.090 1.969.923.000
6/1/2012 25,95 26,00 +0,70% 25,70 26,61 25,92 25,81 26,00 2.553 1.616.756.300
5/1/2012 26,49 25,82 -3,11% 25,75 26,68 25,99 25,82 26,19 2.857 2.353.213.000
4/1/2012 27,01 26,65 -3,79% 26,42 27,06 26,65 26,65 26,66 4.961 3.768.275.600
3/1/2012 26,83 27,70 +3,01% 26,50 28,00 27,45 27,69 27,75 4.207 4.206.749.700
2/1/2012 25,67 26,89 +5,04% 25,50 27,00 26,52 26,77 26,89 3.635 6.481.014.700
29/12/2011 26,59 25,60 -2,92% 25,60 27,19 26,09 25,60 25,77 6.006 9.183.570.500
28/12/2011 26,29 26,37 +0,50% 26,00 26,65 26,41 26,37 26,44 2.578 1.494.908.300
27/12/2011 26,05 26,24 +0,34% 26,05 26,42 26,25 26,22 26,24 1.601 907.219.400
26/12/2011 25,60 26,15 +0,62% 25,60 26,35 26,13 26,05 26,19 1.003 426.205.700
23/12/2011 25,95 25,99 -0,04% 24,86 26,19 25,65 25,95 25,99 3.278 3.095.579.600
22/12/2011 26,40 26,00 -1,52% 25,93 26,41 26,11 25,99 26,00 4.012 1.734.761.100
21/12/2011 26,58 26,40 -1,49% 26,19 26,84 26,49 26,31 26,40 3.326 1.521.773.800
20/12/2011 27,00 26,80 0,00% 26,66 27,54 27,05 26,79 26,80 3.778 2.036.787.300
19/12/2011 26,75 26,80 0,00% 26,58 27,50 27,16 26,79 26,80 3.812 1.450.018.900
16/12/2011 26,40 26,80 +1,63% 26,22 27,00 26,82 26,75 26,80 4.396 2.090.772.900
15/12/2011 26,09 26,37 +2,97% 25,65 26,50 26,25 26,37 26,45 3.374 2.094.413.900
14/12/2011 26,61 25,61 -3,97% 25,59 26,70 25,82 25,61 25,62 6.427 3.828.546.500
13/12/2011 27,32 26,67 -2,49% 26,40 27,68 26,80 26,65 26,67 5.582 2.717.507.100
12/12/2011 27,36 27,35 -0,36% 26,94 27,67 27,21 27,21 27,35 4.044 1.453.380.500
9/12/2011 27,69 27,45 -0,90% 27,27 27,96 27,62 27,45 27,59 3.973 1.909.072.700
8/12/2011 28,40 27,70 -2,05% 27,60 28,41 27,80 27,61 27,70 3.245 2.126.062.700
7/12/2011 27,92 28,28 +0,21% 27,71 28,63 28,02 28,00 28,28 3.612 1.709.221.600
6/12/2011 28,20 28,22 +0,97% 27,48 28,22 27,98 28,20 28,22 2.275 932.620.600
5/12/2011 26,70 27,95 +4,14% 26,56 28,09 27,73 27,95 27,99 3.561 1.856.167.900
2/12/2011 28,30 26,84 -3,76% 26,70 28,85 27,50 26,84 26,85 3.290 4.213.730.100
1/12/2011 27,50 27,89 +1,79% 26,95 28,06 27,68 27,88 27,89 4.306 2.694.564.000
30/11/2011 26,38 27,40 +4,58% 26,29 27,40 26,98 27,23 27,40 4.978 3.441.345.300
29/11/2011 26,07 26,20 +0,46% 25,89 26,40 26,20 26,19 26,20 4.697 2.939.120.900
28/11/2011 26,00 26,08 +1,28% 25,75 26,27 26,12 26,08 26,09 4.326 2.570.098.800
25/11/2011 25,21 25,75 +1,42% 25,16 25,97 25,74 25,60 25,75 2.931 2.897.357.400
24/11/2011 24,94 25,39 +2,84% 24,78 25,54 25,16 25,27 25,39 3.336 1.555.514.600
23/11/2011 25,55 24,69 -3,40% 24,11 25,55 24,85 24,69 24,75 3.631 1.818.249.100
22/11/2011 25,85 25,56 -1,43% 25,44 26,04 25,75 25,55 25,56 2.769 1.608.700.100
21/11/2011 25,37 25,93 +1,29% 25,16 26,40 25,76 25,93 25,94 3.871 2.119.395.700
18/11/2011 26,10 25,60 -1,16% 25,19 26,20 25,47 25,59 25,60 3.618 1.847.484.600
17/11/2011 26,05 25,90 +0,58% 25,45 26,05 25,79 25,86 25,90 4.677 3.364.549.600
16/11/2011 25,29 25,75 +1,78% 25,25 25,98 25,67 25,66 25,75 6.232 4.111.285.400
14/11/2011 25,20 25,30 +0,64% 25,20 25,53 25,41 25,30 25,35 2.697 1.156.750.000
11/11/2011 24,84 25,14 +2,78% 24,70 25,34 25,11 25,14 25,15 3.737 2.052.020.800
10/11/2011 24,00 24,46 +1,92% 23,94 24,90 24,56 24,46 24,50 4.119 2.116.735.200
9/11/2011 24,28 24,00 -1,23% 23,90 24,28 24,00 23,99 24,00 7.146 3.765.491.000
8/11/2011 24,79 24,30 -1,82% 23,90 24,96 24,21 24,30 24,42 6.122 4.211.218.500
7/11/2011 25,48 24,75 -2,56% 24,75 25,48 24,93 24,73 24,77 3.685 1.820.916.100
4/11/2011 25,16 25,40 +0,83% 24,92 25,40 25,10 25,30 25,40 4.255 2.110.368.700
3/11/2011 25,22 25,19 +0,12% 25,15 25,78 25,47 25,19 25,24 5.628 2.439.291.000
1/11/2011 25,47 25,16 -3,04% 25,00 25,80 25,22 25,16 25,19 4.573 1.842.209.500
31/10/2011 26,00 25,95 -1,33% 25,30 26,10 25,64 25,80 25,95 3.491 1.964.678.900
28/10/2011 26,00 26,30 +1,15% 25,86 26,50 26,20 26,28 26,30 4.384 3.691.160.200
27/10/2011 26,13 26,00 +0,97% 25,60 26,60 26,08 25,86 26,00 5.331 3.537.164.200
26/10/2011 25,58 25,75 +0,98% 25,37 25,90 25,59 25,72 25,75 5.289 2.680.836.100
25/10/2011 26,12 25,50 -2,41% 25,43 26,27 25,80 25,48 25,50 3.665 1.556.599.600
24/10/2011 26,39 26,13 -0,99% 25,89 26,50 26,16 26,01 26,13 2.639 1.392.745.500
21/10/2011 25,50 26,39 +3,13% 25,49 26,39 26,10 26,18 26,40 4.056 1.750.976.100
20/10/2011 25,65 25,59 -0,81% 25,00 25,85 25,37 25,45 25,59 3.256 1.457.231.100
19/10/2011 25,80 25,80 +0,23% 24,91 26,20 25,76 25,77 25,80 3.588 1.861.290.600
18/10/2011 24,90 25,74 +2,35% 24,72 25,99 25,51 25,74 25,75 2.920 1.626.329.500
17/10/2011 25,91 25,15 -2,90% 24,89 26,15 25,35 25,11 25,15 2.627 1.536.978.600
14/10/2011 25,80 25,90 +1,13% 25,44 26,10 25,83 25,90 25,91 3.824 1.923.770.600
13/10/2011 26,11 25,61 -2,07% 25,33 27,13 25,59 25,50 25,61 6.925 3.584.514.600
11/10/2011 26,08 26,15 +0,04% 25,62 26,91 26,39 26,01 26,15 3.898 2.030.569.800
10/10/2011 25,62 26,14 +1,99% 25,62 26,47 26,08 26,04 26,14 2.396 1.308.121.100
7/10/2011 26,01 25,63 -1,04% 25,22 26,22 25,79 25,54 25,63 3.825 2.447.889.800
6/10/2011 25,50 25,90 +2,86% 25,40 25,90 25,71 25,78 25,90 4.438 2.884.233.700
5/10/2011 24,64 25,18 +2,15% 24,40 25,31 24,90 25,18 25,22 2.359 1.086.553.100
4/10/2011 24,45 24,65 +0,20% 23,81 24,97 24,40 24,38 24,65 4.740 3.734.452.800
3/10/2011 24,60 24,60 -1,20% 24,60 25,33 24,71 24,58 24,60 5.496 3.143.283.700
30/9/2011 25,17 24,90 -2,16% 24,61 25,31 24,81 24,78 24,90 3.246 3.131.751.100
29/9/2011 25,95 25,45 -1,78% 25,33 26,51 25,76 25,43 25,45 2.908 1.422.341.300
28/9/2011 26,31 25,91 -1,14% 25,90 26,78 26,41 25,91 26,30 3.407 1.942.272.600
27/9/2011 26,79 26,21 +1,59% 25,85 26,79 26,50 26,21 26,29 4.612 2.005.914.600
26/9/2011 25,15 25,80 +3,08% 24,93 26,25 25,38 25,79 25,80 4.738 2.996.551.100
23/9/2011 25,38 25,03 +0,12% 24,58 25,61 24,82 25,00 25,03 7.324 6.110.609.300
22/9/2011 26,30 25,00 -6,54% 25,00 26,30 25,45 24,95 25,00 4.865 2.692.078.700
21/9/2011 26,71 26,75 -0,52% 26,52 27,26 26,88 26,65 26,75 4.400 2.562.322.600
20/9/2011 27,35 26,89 -1,68% 26,58 27,47 26,89 26,65 26,89 3.167 1.579.464.600
19/9/2011 26,75 27,35 +1,86% 26,52 27,60 26,92 27,33 27,35 3.346 2.143.452.800
16/9/2011 26,08 26,85 +0,94% 26,08 27,62 26,86 26,85 26,95 4.082 5.504.053.300
15/9/2011 27,01 26,60 -1,41% 26,55 27,32 26,89 26,60 26,67 5.519 3.053.252.400
14/9/2011 26,96 26,98 +0,11% 26,76 27,44 27,10 26,94 26,98 3.063 2.402.642.600
13/9/2011 27,61 26,95 -1,10% 26,92 28,14 27,43 26,95 27,10 2.839 2.487.410.300
12/9/2011 27,31 27,25 -3,20% 26,75 27,70 27,20 27,25 27,30 5.286 4.187.980.100
9/9/2011 28,50 28,15 -2,60% 27,74 28,84 28,13 28,10 28,15 3.781 2.468.664.100
8/9/2011 28,32 28,90 +3,88% 27,91 29,26 28,57 28,86 28,90 2.830 1.920.925.800
6/9/2011 27,01 27,82 +2,66% 26,71 28,20 27,57 27,82 27,99 4.065 2.857.403.600
5/9/2011 27,00 27,10 -2,52% 26,84 27,95 27,13 27,10 27,20 1.713 1.073.546.100
2/9/2011 27,80 27,80 -2,46% 27,31 28,89 27,96 27,71 27,80 3.286 1.780.022.600
1/9/2011 28,55 28,50 +2,96% 28,08 30,00 29,42 28,50 28,64 7.925 7.657.866.300
31/8/2011 26,44 27,68 +4,65% 26,44 27,99 27,54 27,50 27,68 4.136 3.824.698.900
30/8/2011 25,48 26,45 +2,92% 25,08 27,10 26,45 26,45 26,50 3.508 2.275.507.200
29/8/2011 24,67 25,70 +5,76% 24,45 26,14 25,53 25,50 25,71 2.778 2.019.387.300
26/8/2011 23,73 24,30 +2,10% 23,61 24,66 24,20 24,24 24,30 3.455 2.520.463.000
25/8/2011 24,29 23,80 -1,86% 23,31 24,46 23,73 23,80 23,91 4.435 4.268.442.200
24/8/2011 24,81 24,25 -1,22% 24,10 24,81 24,32 24,20 24,25 2.546 3.341.130.300
23/8/2011 24,84 24,55 +0,41% 24,37 24,85 24,57 24,47 24,55 2.295 1.375.196.800
22/8/2011 24,31 24,45 +1,41% 24,31 25,00 24,71 24,40 24,45 2.133 1.364.841.900
19/8/2011 23,75 24,11 -0,78% 23,75 25,00 24,39 24,11 24,20 2.100 1.025.127.900
18/8/2011 24,40 24,30 -1,82% 23,67 24,92 24,18 24,15 24,38 3.271 2.502.577.900
17/8/2011 24,80 24,75 -1,00% 24,37 25,07 24,74 24,57 24,75 3.508 2.429.574.800
16/8/2011 24,64 25,00 +1,79% 23,87 25,44 24,43 24,77 25,00 3.221 2.114.506.000
15/8/2011 24,84 24,56 +2,33% 24,25 24,96 24,71 24,56 24,75 1.911 1.416.605.500
12/8/2011 25,11 24,00 -3,42% 24,00 25,11 24,29 24,00 24,07 2.935 1.495.410.200
11/8/2011 24,16 24,85 +2,69% 24,16 25,10 24,56 24,69 24,85 2.503 2.674.519.000
10/8/2011 23,06 24,20 +3,86% 22,51 24,38 23,91 24,20 24,23 2.241 1.324.408.600
9/8/2011 22,38 23,30 +4,02% 22,38 24,18 23,38 23,30 23,50 3.516 2.213.263.100
8/8/2011 22,03 22,40 -4,68% 22,00 22,74 22,38 22,40 22,51 3.924 3.630.992.500
5/8/2011 22,79 23,50 +3,30% 22,15 23,70 23,07 23,37 23,50 3.955 2.558.711.500
4/8/2011 22,50 22,75 -1,39% 22,05 22,77 22,40 22,70 22,75 3.713 4.195.407.500
3/8/2011 24,05 23,07 -4,63% 22,71 24,25 23,20 23,07 23,19 3.302 3.006.265.000
2/8/2011 24,55 24,19 -1,47% 24,10 24,67 24,44 24,19 24,30 2.649 1.816.615.500
1/8/2011 25,16 24,55 -2,35% 24,36 25,70 24,81 24,55 24,60 3.961 2.205.693.200
29/7/2011 24,98 25,14 -0,24% 24,98 25,39 25,16 25,00 25,14 2.264 2.083.428.000
28/7/2011 24,85 25,20 +1,61% 24,70 25,56 25,15 25,13 25,20 1.863 1.515.024.300
27/7/2011 25,71 24,80 -4,62% 24,80 26,04 25,25 24,80 25,02 3.050 1.469.016.700
26/7/2011 26,11 26,00 -0,42% 25,73 26,57 26,11 25,73 26,00 2.824 1.512.621.700
25/7/2011 26,68 26,11 -1,14% 26,06 26,89 26,60 26,11 26,60 1.771 1.145.505.000
22/7/2011 26,49 26,41 +0,42% 26,05 26,73 26,29 26,41 26,50 2.807 1.613.415.600
21/7/2011 24,81 26,30 +6,01% 24,81 26,51 25,78 26,30 26,43 2.435 2.884.003.500
20/7/2011 25,25 24,81 -1,00% 24,76 25,29 24,96 24,81 24,94 1.805 1.392.180.600
19/7/2011 25,71 25,06 -3,24% 25,06 26,11 25,42 25,06 25,10 1.796 2.384.021.400
18/7/2011 25,20 25,90 +2,17% 25,20 26,37 25,94 25,90 26,00 3.699 2.982.742.300
15/7/2011 26,14 25,35 -2,87% 25,30 26,35 25,60 25,35 25,80 1.748 1.755.618.700
14/7/2011 26,43 26,10 -1,02% 25,99 26,78 26,52 26,02 26,10 1.939 3.032.526.700
13/7/2011 26,22 26,37 +0,57% 26,22 26,80 26,47 26,37 26,40 2.671 2.317.167.900
12/7/2011 26,10 26,22 +0,46% 25,95 26,73 26,41 26,22 26,32 3.330 2.656.948.200
11/7/2011 26,52 26,10 -2,25% 26,10 26,59 26,29 26,02 26,35 2.381 1.485.007.000
8/7/2011 27,34 26,70 -3,09% 26,70 27,48 27,00 26,70 26,74 2.973 2.656.879.000
7/7/2011 27,08 27,55 +2,42% 26,90 27,97 27,57 27,42 27,55 2.298 1.779.000.900
6/7/2011 27,23 26,90 -1,21% 26,90 27,39 27,04 26,90 27,10 2.739 1.386.477.400
5/7/2011 27,88 27,23 -2,58% 27,23 28,05 27,70 27,23 27,25 2.937 1.962.810.900
4/7/2011 28,01 27,95 -0,96% 27,60 28,38 27,97 27,95 28,07 977 459.835.800
1/7/2011 27,83 28,22 +1,15% 27,64 28,53 28,04 27,95 28,22 3.184 2.244.956.600
30/6/2011 28,16 27,90 -0,36% 27,69 28,18 27,93 27,90 27,95 2.331 2.279.761.200
29/6/2011 28,17 28,00 -1,41% 28,00 28,59 28,30 28,00 28,30 2.222 1.034.341.800
28/6/2011 27,47 28,40 +3,65% 27,35 28,55 28,15 28,32 28,40 3.205 3.037.635.800
27/6/2011 26,78 27,40 +2,24% 26,65 27,45 27,32 26,92 27,40 1.961 3.978.754.200
24/6/2011 27,00 26,80 -0,74% 26,50 27,41 26,81 26,59 26,80 2.581 1.572.720.100
22/6/2011 27,65 27,00 -1,82% 26,90 27,65 27,10 27,00 27,20 2.466 2.194.750.500
21/6/2011 26,99 27,50 +2,38% 26,99 27,69 27,47 27,50 27,59 2.277 1.941.970.500
20/6/2011 26,39 26,86 +1,51% 26,33 27,01 26,91 26,86 26,90 3.146 2.129.734.200
17/6/2011 27,27 26,46 -2,18% 26,46 27,27 26,85 26,46 26,80 2.360 2.128.500.000
16/6/2011 27,92 27,05 -3,39% 27,05 28,38 27,51 27,05 27,07 3.264 2.852.798.500
15/6/2011 28,01 28,00 0,00% 27,80 28,74 28,29 27,97 28,00 4.557 4.092.006.900
14/6/2011 27,26 28,00 +3,13% 27,26 28,00 27,84 27,95 28,00 3.737 3.763.134.100
13/6/2011 27,62 27,15 -1,63% 26,80 27,68 27,23 27,15 27,25 2.330 1.459.412.500
10/6/2011 26,79 27,60 +2,07% 26,79 27,60 27,17 27,60 27,62 2.525 2.701.146.200
9/6/2011 27,47 27,04 -0,37% 27,03 27,52 27,27 27,04 27,34 2.102 1.314.797.400
8/6/2011 27,20 27,14 +0,11% 27,00 28,00 27,23 27,14 27,20 2.065 1.237.884.100
7/6/2011 26,66 27,11 +1,92% 26,50 27,27 26,83 27,11 27,19 2.353 2.336.405.500
6/6/2011 26,44 26,60 +0,15% 26,31 26,71 26,48 26,50 26,60 2.662 2.428.633.700
3/6/2011 25,75 26,56 +0,23% 25,65 26,86 26,26 26,56 26,67 3.579 3.894.979.300
2/6/2011 26,49 26,50 0,00% 26,32 26,96 26,67 26,50 26,57 3.366 3.308.444.700
1/6/2011 26,41 26,50 +0,76% 26,04 26,98 26,64 26,48 26,62 3.021 5.861.597.900
31/5/2011 26,60 26,30 -0,19% 25,82 26,75 26,34 26,11 26,30 2.375 2.222.583.100
30/5/2011 27,34 26,35 -3,13% 26,30 27,34 26,60 26,35 26,47 1.363 1.097.652.300
27/5/2011 26,35 27,20 +3,42% 26,05 27,28 27,04 27,20 27,25 3.247 4.450.082.500
26/5/2011 26,18 26,30 +2,14% 25,66 26,35 26,03 26,14 26,30 2.156 1.179.436.000
25/5/2011 25,45 25,75 +0,98% 25,37 26,15 25,86 25,71 25,75 2.911 3.591.906.600
24/5/2011 24,80 25,50 +3,66% 24,62 25,67 25,12 25,40 25,50 2.599 1.996.871.600
23/5/2011 24,85 24,60 -1,91% 24,42 24,91 24,62 24,45 24,60 3.058 2.849.462.400
20/5/2011 25,51 25,08 -1,65% 25,01 25,51 25,10 25,08 25,10 3.512 2.635.679.400
19/5/2011 26,60 25,50 -3,77% 25,50 27,05 26,04 25,50 25,54 1.696 1.284.052.800
18/5/2011 26,81 26,50 -2,21% 26,29 27,10 26,53 26,29 26,50 2.385 1.722.057.800
17/5/2011 27,50 27,10 -1,45% 27,04 27,89 27,39 27,04 27,10 2.261 1.512.617.800
16/5/2011 27,42 27,50 -0,90% 27,30 27,81 27,64 27,50 27,55 2.613 2.394.523.900
13/5/2011 27,40 27,75 +0,73% 27,21 27,95 27,51 27,75 27,80 1.498 3.474.657.400
12/5/2011 27,26 27,55 +0,55% 27,00 27,60 27,27 27,31 27,55 1.399 2.096.636.700
11/5/2011 27,74 27,40 -1,08% 27,08 27,85 27,38 27,38 27,40 1.333 925.698.900
10/5/2011 27,68 27,70 -0,18% 27,40 27,99 27,65 27,45 27,70 1.512 763.587.200
9/5/2011 27,25 27,75 +1,02% 27,01 27,85 27,49 27,75 27,84 2.118 1.326.328.700
6/5/2011 26,26 27,47 +5,65% 26,15 27,50 26,77 27,11 27,48 2.133 1.650.034.300
5/5/2011 26,14 26,00 0,00% 26,00 26,45 26,18 26,00 26,20 2.259 1.334.021.200
4/5/2011 26,44 26,00 -1,37% 26,00 26,75 26,45 26,00 26,15 1.817 1.328.314.800
3/5/2011 27,30 26,36 -3,44% 26,19 27,30 26,61 26,36 26,38 2.322 1.459.317.800
2/5/2011 26,81 27,30 +1,11% 26,81 28,50 27,26 27,30 27,34 2.013 1.995.194.400
29/4/2011 26,58 27,00 +2,66% 26,30 27,38 26,97 26,98 27,00 1.973 2.362.419.600
28/4/2011 26,40 26,30 -1,87% 26,30 27,10 26,78 26,30 26,45 2.534 1.861.081.100
27/4/2011 26,60 26,80 0,00% 26,35 27,20 26,75 26,80 26,81 1.534 1.294.530.800
26/4/2011 26,35 26,80 +1,90% 25,97 26,89 26,36 26,70 26,80 2.059 2.265.038.000
25/4/2011 26,61 26,30 -1,68% 26,23 26,99 26,52 26,30 26,35 2.011 1.201.667.600
20/4/2011 26,01 26,75 +3,20% 25,90 26,78 26,32 26,70 26,75 1.703 1.920.796.600
19/4/2011 25,43 25,92 +3,27% 25,10 25,92 25,54 25,65 25,92 1.402 2.028.668.700
18/4/2011 25,45 25,10 -2,90% 24,90 25,85 25,25 25,09 25,10 2.270 2.082.615.100
15/4/2011 25,97 25,85 -0,19% 25,63 26,05 25,79 25,78 25,90 1.909 1.092.226.500
14/4/2011 26,40 25,90 -0,58% 25,52 26,67 25,85 25,86 25,90 2.211 2.278.693.800
13/4/2011 26,75 26,05 -2,32% 25,54 26,92 26,07 26,05 26,08 2.428 1.937.619.300
12/4/2011 26,86 26,67 -1,22% 26,37 26,94 26,58 26,50 26,67 1.369 895.519.000
11/4/2011 26,51 27,00 +1,58% 26,42 27,08 26,81 26,95 27,00 1.389 1.984.950.400
8/4/2011 26,35 26,58 -0,34% 26,24 26,81 26,60 26,50 26,58 1.603 1.928.200.600
7/4/2011 26,75 26,67 -0,07% 26,22 27,19 26,74 26,50 26,67 1.792 1.867.110.400
6/4/2011 26,43 26,69 +0,72% 26,16 26,77 26,54 26,68 26,73 2.061 1.197.185.700
5/4/2011 26,84 26,50 -1,49% 26,34 26,99 26,56 26,49 26,50 2.692 3.234.279.000
4/4/2011 27,15 26,90 -1,10% 26,68 27,52 26,91 26,90 26,98 2.442 1.746.628.000
1/4/2011 26,26 27,20 +3,82% 26,26 27,20 26,71 26,86 27,20 3.538 2.980.416.500
31/3/2011 25,57 26,20 +2,75% 25,41 26,20 26,02 26,10 26,20 2.619 2.086.276.600
30/3/2011 25,68 25,50 0,00% 25,31 26,40 25,92 25,32 25,50 2.355 2.962.967.300
29/3/2011 24,66 25,50 +3,45% 24,65 25,50 25,21 25,37 25,50 2.095 2.832.091.200
28/3/2011 24,87 24,65 -0,88% 24,39 25,30 24,73 24,46 24,65 1.738 1.586.671.500
25/3/2011 24,52 24,87 +0,93% 24,30 24,93 24,68 24,77 24,87 1.559 1.615.200.000
24/3/2011 24,51 24,64 +1,19% 24,35 24,64 24,54 24,50 24,64 1.074 1.144.248.800
23/3/2011 24,49 24,35 -1,42% 24,20 24,91 24,35 24,33 24,35 1.648 1.404.091.500
22/3/2011 24,19 24,70 +2,92% 23,93 24,70 24,36 24,52 24,70 2.554 3.063.177.600
21/3/2011 23,88 24,00 +0,84% 23,88 24,38 24,15 24,00 24,24 1.535 1.114.510.200
18/3/2011 23,72 23,80 -0,21% 23,72 24,18 24,02 23,75 24,05 889 1.789.519.500
17/3/2011 24,01 23,85 +0,63% 23,70 24,01 23,88 23,71 23,85 2.094 1.662.348.600
16/3/2011 23,68 23,70 +0,30% 23,68 24,15 23,94 23,70 23,75 2.437 2.385.904.200
15/3/2011 23,39 23,63 +0,55% 23,01 24,15 23,82 23,63 23,88 2.538 1.869.605.000
14/3/2011 23,80 23,50 -1,05% 23,09 23,80 23,35 23,50 23,60 1.943 1.068.838.400
11/3/2011 23,60 23,75 +0,72% 23,14 23,99 23,67 23,51 23,75 1.974 1.515.497.500
10/3/2011 23,30 23,58 +0,55% 23,20 23,90 23,63 23,58 23,70 2.193 3.355.424.100
9/3/2011 23,90 23,45 -1,10% 23,05 23,90 23,38 23,45 23,52 3.171 2.030.889.200
4/3/2011 23,76 23,71 -0,17% 23,03 24,17 23,70 23,71 23,90 2.927 2.312.660.100
3/3/2011 23,22 23,75 +2,37% 23,06 23,79 23,66 23,65 23,75 1.892 876.651.000
2/3/2011 23,44 23,20 -1,90% 22,82 23,55 23,17 23,20 23,21 2.220 2.299.205.000
1/3/2011 23,49 23,65 +0,64% 23,18 23,90 23,60 23,65 23,69 1.924 1.553.196.700
28/2/2011 22,79 23,50 +4,07% 22,55 23,50 23,08 23,45 23,50 1.848 1.735.103.100
25/2/2011 22,81 22,58 +0,58% 22,36 22,94 22,52 22,58 22,59 1.492 2.886.188.400
24/2/2011 22,76 22,45 -1,10% 22,45 23,19 22,64 22,45 22,47 3.169 2.925.442.100
23/2/2011 23,77 22,70 -4,50% 22,48 23,91 22,99 22,70 22,85 3.650 3.690.313.700
22/2/2011 24,51 23,77 -3,02% 23,55 24,51 23,95 23,77 23,79 3.897 2.400.947.200
21/2/2011 25,09 24,51 -2,35% 24,42 25,09 24,67 24,50 24,75 785 454.008.900
18/2/2011 24,50 25,10 +2,12% 24,28 25,49 25,07 25,10 25,19 2.329 2.698.798.300
17/2/2011 24,65 24,58 +1,15% 24,01 24,89 24,72 24,58 24,78 2.131 2.009.483.200
16/2/2011 24,29 24,30 +0,04% 24,12 24,58 24,32 24,30 24,48 1.020 1.749.814.100
15/2/2011 23,78 24,29 +2,53% 23,40 24,39 24,12 24,25 24,29 2.815 4.331.206.200
14/2/2011 23,33 23,69 +1,24% 23,07 24,00 23,55 23,62 23,69 1.964 3.592.855.600
11/2/2011 23,28 23,40 +0,86% 22,80 23,42 23,16 23,39 23,40 1.340 2.318.083.800
10/2/2011 22,86 23,20 +0,87% 22,26 23,56 22,95 23,15 23,20 3.315 2.516.881.800
9/2/2011 24,39 23,00 -4,96% 22,71 24,55 23,44 23,00 23,05 4.373 3.586.765.900
8/2/2011 24,20 24,20 0,00% 23,93 24,69 24,20 24,20 24,23 2.644 2.187.631.900
7/2/2011 24,35 24,20 +0,21% 23,75 24,40 24,18 24,15 24,20 1.043 555.906.700
4/2/2011 24,61 24,15 -2,23% 23,72 25,37 24,02 24,15 24,19 2.696 7.167.497.700
3/2/2011 25,83 24,70 -4,08% 24,37 25,99 24,73 24,66 24,70 4.282 4.191.411.700
2/2/2011 26,51 25,75 -1,60% 25,75 26,66 26,34 25,70 25,75 1.859 2.626.821.600
1/2/2011 25,31 26,17 +4,47% 25,16 26,47 26,01 26,17 26,30 2.113 2.606.603.300
31/1/2011 24,35 25,05 +3,51% 24,16 25,20 24,86 25,05 25,08 3.911 3.689.717.300
28/1/2011 24,61 24,20 -2,42% 23,94 25,00 24,32 24,15 24,20 2.777 3.273.338.700
27/1/2011 26,04 24,80 -4,54% 24,55 26,23 25,15 24,80 24,89 3.908 2.865.591.100
26/1/2011 27,40 25,98 -5,18% 25,83 27,50 26,63 25,96 25,98 3.368 2.885.522.000
24/1/2011 27,40 27,40 0,00% 26,81 27,75 27,19 27,38 27,40 1.875 1.905.892.800
21/1/2011 28,00 27,40 -2,14% 27,11 28,28 27,45 27,20 27,40 1.412 1.422.841.400
20/1/2011 28,15 28,00 -0,96% 27,53 28,27 27,93 27,85 28,00 1.688 1.569.916.500
19/1/2011 28,37 28,27 -0,46% 28,05 28,44 28,27 28,27 28,39 1.066 1.062.671.000
18/1/2011 27,71 28,40 +2,53% 27,71 28,45 28,20 28,35 28,44 958 1.375.945.000
17/1/2011 28,20 27,70 -1,95% 27,45 28,20 27,64 27,54 27,70 1.191 1.741.121.000
14/1/2011 28,21 28,25 +0,14% 27,82 28,45 28,07 28,23 28,25 1.123 1.694.189.700
13/1/2011 28,34 28,21 -0,49% 28,11 28,49 28,28 28,21 28,29 1.588 1.649.199.700
12/1/2011 28,30 28,35 0,00% 28,20 28,45 28,34 28,30 28,35 2.146 1.374.303.600
11/1/2011 27,14 28,35 +3,50% 27,14 28,48 28,04 28,35 28,45 2.980 2.834.461.000
10/1/2011 27,61 27,39 -1,15% 27,09 27,65 27,40 27,20 27,39 1.217 1.606.381.900
7/1/2011 28,17 27,71 -1,74% 27,56 28,17 27,79 27,60 27,71 929 3.016.741.100
6/1/2011 28,01 28,20 +0,71% 27,83 28,30 28,12 28,20 28,25 1.277 1.887.476.000
5/1/2011 27,27 28,00 +2,56% 27,02 28,09 27,60 28,00 28,04 1.761 2.244.398.800
4/1/2011 27,48 27,30 -0,69% 26,80 27,49 27,15 27,30 27,35 1.900 1.427.230.800
3/1/2011 26,89 27,49 +2,19% 26,20 27,49 26,86 27,26 27,49 2.284 3.281.208.000
30/12/2010 26,45 26,90 +1,51% 26,09 26,90 26,63 26,70 26,90 1.316 1.677.807.700
29/12/2010 25,96 26,50 +3,07% 25,40 26,50 26,02 26,00 26,50 1.282 767.712.800
28/12/2010 25,91 25,71 -1,12% 25,62 26,14 25,75 25,60 25,71 1.018 2.632.531.400
27/12/2010 26,20 26,00 -0,76% 25,89 26,35 25,99 26,00 26,10 452 453.911.200
23/12/2010 25,55 26,20 +2,54% 25,55 26,29 26,04 26,10 26,20 1.153 1.003.855.800
22/12/2010 25,69 25,55 +0,20% 25,32 26,00 25,70 25,55 25,69 3.170 2.255.212.900
21/12/2010 24,40 25,50 +4,94% 24,40 25,80 25,36 25,45 25,50 3.313 2.824.713.600
20/12/2010 24,65 24,30 -0,41% 24,30 24,85 24,50 24,30 24,40 2.110 2.095.659.100
17/12/2010 25,20 24,40 -2,40% 23,95 25,55 24,54 24,27 24,40 2.006 3.856.994.200
16/12/2010 25,61 25,00 -2,15% 24,98 26,38 25,53 24,98 25,00 2.910 2.924.026.200
15/12/2010 26,73 25,55 -4,66% 25,40 26,73 25,69 25,54 25,55 4.846 5.593.961.700
14/12/2010 27,03 26,80 -1,47% 26,60 27,19 26,81 26,70 26,80 2.312 2.995.316.100
13/12/2010 27,29 27,20 -0,37% 27,08 27,74 27,42 27,01 27,20 1.153 811.164.800
10/12/2010 26,40 27,30 +3,80% 26,38 27,33 26,87 27,22 27,30 1.532 1.184.195.600
9/12/2010 27,46 26,30 -4,01% 26,10 27,57 26,67 26,30 26,58 2.744 2.925.228.100
8/12/2010 27,00 27,40 +1,86% 26,63 27,40 27,04 27,37 27,40 2.391 1.613.979.300
7/12/2010 28,09 26,90 -3,93% 26,90 28,35 27,37 26,87 26,90 2.406 2.375.115.000
6/12/2010 28,35 28,00 -1,34% 27,45 28,49 27,98 27,83 28,00 984 1.117.211.900
3/12/2010 29,09 28,38 -2,14% 28,13 29,18 28,48 28,35 28,38 1.098 725.913.400
2/12/2010 28,78 29,00 +1,75% 28,29 29,25 28,95 28,85 29,00 1.667 1.446.704.100
1/12/2010 28,39 28,50 +1,21% 28,03 28,79 28,48 28,04 28,50 1.871 2.193.689.100
30/11/2010 28,99 28,16 -1,47% 28,16 28,99 28,61 28,16 28,20 1.608 1.620.548.300
29/11/2010 27,89 28,58 +2,25% 27,60 28,78 28,56 28,55 28,58 1.917 2.294.073.300
26/11/2010 27,20 27,95 +1,27% 27,00 27,99 27,44 27,80 27,95 1.114 891.574.400
25/11/2010 27,50 27,60 +0,55% 27,16 27,82 27,57 27,45 27,60 474 534.732.200
24/11/2010 26,75 27,45 +5,66% 26,30 27,60 26,93 27,37 27,59 2.039 3.267.479.800
23/11/2010 26,49 25,98 -2,37% 25,35 26,60 25,91 25,69 25,98 1.581 1.863.101.000
22/11/2010 28,00 26,61 -3,59% 26,53 28,00 26,88 26,61 26,69 1.539 1.257.027.000
19/11/2010 28,10 27,60 -1,92% 27,51 28,28 27,85 27,57 27,69 1.075 1.182.477.300
18/11/2010 27,70 28,14 +2,44% 27,15 28,30 27,80 28,02 28,15 2.450 3.578.436.200
17/11/2010 27,39 27,47 -0,11% 26,77 27,50 27,18 27,46 27,47 933 1.926.421.900
16/11/2010 27,50 27,50 +0,36% 26,24 27,50 26,93 26,51 27,50 2.585 2.664.274.800
12/11/2010 26,90 27,40 0,00% 26,90 27,50 27,34 27,10 27,40 1.229 804.238.000
11/11/2010 27,10 27,40 +1,03% 26,27 27,48 27,18 27,35 27,40 2.036 2.297.850.000
10/11/2010 27,80 27,12 -3,83% 27,12 27,90 27,55 27,12 27,20 2.672 3.584.343.300
9/11/2010 28,75 28,20 -2,76% 28,07 29,40 28,79 28,20 28,39 2.010 1.864.798.500
8/11/2010 28,90 29,00 +0,38% 28,40 29,24 28,91 28,89 29,00 1.407 1.937.911.200
5/11/2010 29,39 28,89 -1,06% 28,42 29,40 28,88 28,79 28,89 1.157 1.330.221.100
4/11/2010 29,50 29,20 -0,44% 28,96 29,80 29,17 29,15 29,20 2.000 1.864.608.000
3/11/2010 28,36 29,33 +3,46% 28,33 29,50 29,01 29,29 29,33 2.138 3.546.218.300
1/11/2010 28,48 28,35 +0,71% 28,26 28,86 28,48 28,35 28,38 2.096 1.578.067.900
29/10/2010 28,65 28,15 -1,54% 27,99 29,29 28,02 28,15 28,17 1.232 38.082.086.800
28/10/2010 29,20 28,59 -0,73% 28,10 29,50 28,62 28,59 28,68 1.317 3.030.597.700
27/10/2010 29,61 28,80 -3,36% 28,80 30,00 29,36 28,80 28,99 760 1.367.798.600
26/10/2010 28,50 29,80 +2,79% 28,50 30,28 29,75 29,75 29,80 2.578 4.198.058.100
25/10/2010 29,26 28,99 -1,90% 28,03 29,48 28,83 28,96 28,99 783 1.132.018.900
22/10/2010 29,50 29,55 -0,77% 29,30 29,80 29,60 29,55 29,73 450 760.028.400
21/10/2010 28,53 29,78 +4,45% 28,12 29,78 29,11 29,50 29,78 1.167 1.280.044.800
20/10/2010 28,65 28,51 0,00% 28,51 29,10 28,68 28,51 28,70 1.096 3.688.319.900
19/10/2010 29,55 28,51 -5,06% 28,50 30,66 29,06 28,51 28,58 2.081 2.412.846.600
18/10/2010 30,45 30,03 -2,34% 30,02 30,54 30,27 30,03 30,21 1.090 1.320.274.900
15/10/2010 31,20 30,75 -1,44% 30,55 31,38 30,87 30,75 30,90 1.251 1.602.640.600
14/10/2010 31,18 31,20 +0,06% 30,72 31,65 31,19 31,02 31,20 2.055 3.055.186.300
13/10/2010 30,50 31,18 +1,60% 30,26 31,80 31,40 31,18 31,45 2.281 4.102.535.600
11/10/2010 30,40 30,69 +3,26% 30,18 31,00 30,60 30,66 30,69 1.989 2.985.790.800
8/10/2010 29,15 29,72 +1,78% 28,83 31,20 29,98 29,72 29,99 1.540 2.799.490.500
7/10/2010 29,30 29,20 -0,95% 28,71 29,79 29,08 29,10 29,20 738 2.817.213.700
6/10/2010 29,42 29,48 -0,07% 28,53 29,48 29,05 29,15 29,48 1.379 2.422.835.600
5/10/2010 29,58 29,50 -1,30% 29,00 30,50 29,55 29,50 29,60 1.911 3.707.965.200
4/10/2010 29,20 29,89 +1,67% 28,79 29,90 29,60 29,69 29,89 1.790 2.032.917.100
1/10/2010 28,00 29,40 +3,34% 28,00 29,99 29,09 29,40 29,44 3.454 3.793.480.800
30/9/2010 27,50 28,45 +3,08% 27,01 28,47 27,92 27,64 28,45 2.062 2.741.027.400
29/9/2010 27,04 27,60 +2,26% 26,60 27,80 27,19 27,45 27,60 1.779 1.839.111.600
28/9/2010 26,80 26,99 +1,31% 26,61 27,25 27,00 26,99 27,25 1.472 1.480.023.600
27/9/2010 26,14 26,64 +2,46% 25,85 26,90 26,36 26,50 26,64 702 733.192.200
24/9/2010 26,40 26,00 -1,33% 25,54 26,70 26,14 25,72 26,00 1.295 1.340.030.000
23/9/2010 26,50 26,35 -2,41% 26,22 27,50 26,68 26,35 26,49 1.720 1.585.129.000
22/9/2010 26,51 27,00 +1,20% 26,51 27,50 27,01 27,00 27,20 1.231 1.655.169.400
21/9/2010 25,96 26,68 +1,10% 25,93 26,72 26,44 26,54 26,68 1.563 1.509.758.400
20/9/2010 26,40 26,39 +0,04% 25,78 26,59 26,33 26,23 26,39 1.674 1.044.605.800
17/9/2010 26,49 26,38 -0,42% 25,43 26,70 26,01 25,94 26,38 1.291 1.882.441.200
16/9/2010 26,37 26,49 +1,49% 25,81 27,00 26,35 26,34 26,49 859 1.010.109.400
15/9/2010 25,95 26,10 +0,42% 25,74 26,50 26,08 26,07 26,10 892 771.644.100
14/9/2010 25,76 25,99 +0,15% 25,24 26,62 26,00 25,75 25,99 1.114 1.606.221.100
13/9/2010 24,46 25,95 +4,64% 24,46 26,50 25,68 25,72 25,95 1.287 722.895.500
10/9/2010 24,89 24,80 +0,45% 24,60 25,40 24,90 24,80 24,95 594 862.000.500
9/9/2010 24,75 24,69 -0,20% 24,24 24,94 24,69 24,50 24,69 963 1.106.276.000
8/9/2010 24,38 24,74 +0,98% 24,00 25,50 24,44 24,65 24,74 1.534 4.389.082.500
6/9/2010 23,90 24,50 +2,77% 23,51 24,50 23,97 24,02 24,50 381 616.537.800
3/9/2010 25,20 23,84 -4,45% 23,70 25,49 24,20 23,83 23,84 1.429 1.075.158.600
2/9/2010 24,80 24,95 -0,20% 24,60 25,15 24,90 24,81 24,95 343 759.878.000
1/9/2010 24,50 25,00 +2,04% 24,26 25,50 24,96 24,91 25,00 1.260 1.221.732.300
31/8/2010 23,94 24,50 +2,00% 23,65 24,64 24,28 24,45 24,50 747 673.176.100
30/8/2010 24,01 24,02 +0,25% 23,83 24,18 24,05 24,02 24,14 521 258.580.100
27/8/2010 23,40 23,96 +2,61% 23,03 24,13 23,71 23,96 24,00 653 675.159.500
26/8/2010 23,92 23,35 -3,11% 23,09 24,00 23,47 23,35 23,49 874 840.446.000
25/8/2010 24,35 24,10 -2,35% 23,90 24,60 24,14 24,10 24,12 785 1.096.057.900
24/8/2010 24,45 24,68 -0,56% 24,07 24,68 24,34 24,30 24,68 566 474.970.800
23/8/2010 25,30 24,82 -2,09% 24,71 25,64 25,24 24,82 24,88 1.388 854.696.200
20/8/2010 24,84 25,35 +1,20% 24,80 25,64 25,20 25,35 25,40 401 647.008.700
19/8/2010 23,83 25,05 +4,16% 23,83 25,20 24,83 25,05 25,08 1.122 1.479.535.800
18/8/2010 23,55 24,05 +1,91% 23,55 24,07 23,81 24,05 24,15 490 575.787.600
17/8/2010 23,69 23,60 +0,43% 23,52 23,79 23,62 23,60 23,78 537 564.009.500
16/8/2010 23,64 23,50 +0,43% 23,26 23,70 23,55 23,50 23,62 717 464.234.800
13/8/2010 23,78 23,40 -0,43% 23,18 23,78 23,37 23,20 23,41 355 518.201.500
12/8/2010 23,80 23,50 -2,04% 23,44 24,16 23,67 23,44 23,50 303 452.111.100
11/8/2010 24,17 23,99 -2,28% 23,93 24,33 24,12 23,90 23,99 509 644.418.900
10/8/2010 24,20 24,55 +0,70% 23,75 24,85 24,48 24,55 24,80 908 837.204.200
9/8/2010 24,79 24,38 -1,10% 24,11 24,84 24,52 24,24 24,38 1.160 781.105.200
6/8/2010 24,18 24,65 +1,61% 24,08 24,79 24,48 24,54 24,65 475 579.428.100
5/8/2010 24,49 24,26 -0,98% 23,99 24,84 24,26 24,26 24,49 735 568.956.100
4/8/2010 23,60 24,50 +3,38% 23,39 24,50 23,85 24,39 24,50 1.180 1.287.719.000
3/8/2010 24,09 23,70 -1,25% 23,41 24,29 23,81 23,68 23,70 1.155 890.311.400
2/8/2010 24,39 24,00 -1,32% 23,81 24,69 24,24 23,90 24,00 960 1.864.298.100
30/7/2010 24,77 24,32 -1,74% 24,05 24,80 24,28 24,16 24,32 1.163 1.704.580.600
29/7/2010 24,93 24,75 +0,20% 24,18 24,93 24,49 24,75 24,77 323 342.228.200
28/7/2010 25,07 24,70 -1,59% 23,74 25,15 24,25 24,61 24,70 1.799 2.081.433.500
27/7/2010 24,50 25,10 +2,87% 24,50 25,36 25,05 24,90 25,10 1.782 4.347.045.200
26/7/2010 23,81 24,40 +1,67% 23,81 24,68 24,24 24,30 24,40 1.607 1.512.006.000
23/7/2010 23,85 24,00 +0,63% 23,43 24,00 23,71 23,80 24,00 1.232 1.667.422.500
22/7/2010 23,42 23,85 +2,98% 23,28 23,98 23,66 23,85 23,90 766 1.648.710.600
21/7/2010 23,88 23,16 -1,61% 23,15 24,20 23,76 23,15 23,16 1.223 944.113.000
20/7/2010 23,49 23,54 +0,60% 23,10 23,93 23,54 23,54 23,72 522 649.467.800
19/7/2010 23,32 23,40 +0,34% 23,15 23,73 23,41 23,40 23,60 541 698.916.600
16/7/2010 23,70 23,32 -1,19% 23,15 23,70 23,30 23,32 23,58 437 514.015.800
15/7/2010 23,31 23,60 +0,17% 23,15 23,94 23,64 23,60 23,74 693 2.144.080.700
14/7/2010 22,90 23,56 +1,77% 22,73 23,70 23,30 23,29 23,60 718 836.413.300
13/7/2010 23,01 23,15 +2,80% 22,51 23,28 22,94 23,13 23,15 1.069 2.224.940.900
12/7/2010 22,50 22,52 +0,22% 22,00 22,65 22,26 22,52 22,60 970 933.936.000
8/7/2010 22,80 22,47 -1,45% 22,01 22,84 22,42 22,40 22,47 1.367 2.292.296.000
7/7/2010 22,30 22,80 +2,24% 21,90 22,99 22,75 22,74 22,80 816 1.656.343.500
6/7/2010 21,70 22,30 +2,76% 21,67 22,30 21,91 22,03 22,35 1.545 1.160.155.100
5/7/2010 21,60 21,70 -0,87% 21,50 21,90 21,66 21,70 21,73 151 92.091.300
2/7/2010 21,60 21,89 +0,41% 21,30 22,39 21,82 21,89 22,10 1.370 1.291.598.000
1/7/2010 20,50 21,80 +4,06% 20,50 21,88 21,33 21,50 21,80 1.119 1.004.146.000
30/6/2010 21,45 20,95 -0,24% 20,75 21,51 21,20 20,77 20,95 1.613 1.281.891.000
29/6/2010 21,40 21,00 -3,23% 20,81 21,80 21,40 20,90 21,00 1.380 1.560.228.800
28/6/2010 21,20 21,70 +1,88% 21,20 21,70 21,49 21,60 21,70 471 571.674.300
25/6/2010 20,30 21,30 +4,57% 20,30 21,50 20,85 21,05 21,30 751 9.444.836.200
24/6/2010 20,57 20,37 -1,59% 20,20 20,57 20,33 20,26 20,37 1.520 1.287.784.400
23/6/2010 20,96 20,70 -0,43% 20,32 20,96 20,52 20,51 20,70 610 1.245.720.100
22/6/2010 20,68 20,79 -0,76% 20,56 21,41 20,88 20,79 20,83 844 1.292.285.300
21/6/2010 21,30 20,95 -1,41% 20,95 21,44 21,22 20,95 21,10 961 2.657.074.700
18/6/2010 20,53 21,25 +2,61% 20,53 21,83 21,28 21,10 21,25 1.956 2.342.957.300
17/6/2010 20,20 20,71 +2,07% 20,20 20,71 20,52 20,71 20,73 1.315 1.150.727.600
16/6/2010 19,75 20,29 +2,73% 19,65 20,29 20,13 20,16 20,29 1.306 1.012.110.800
15/6/2010 19,72 19,75 +0,97% 19,63 20,08 19,91 19,75 20,00 911 708.160.300
14/6/2010 19,50 19,56 +1,45% 19,33 19,92 19,71 19,56 19,65 691 765.246.900
11/6/2010 19,05 19,28 +1,05% 19,05 19,60 19,29 19,28 19,55 825 491.724.200
10/6/2010 18,91 19,08 +1,27% 18,91 19,68 19,29 19,08 19,14 1.360 769.370.000
9/6/2010 19,50 18,84 -2,94% 18,81 19,50 19,12 18,82 18,90 2.047 1.019.662.200
8/6/2010 19,00 19,41 +2,43% 19,00 19,49 19,28 19,41 19,44 673 1.071.933.900
7/6/2010 18,90 18,95 +0,96% 18,61 19,80 19,27 18,95 18,98 827 1.174.633.600
4/6/2010 19,50 18,77 -1,93% 18,77 19,50 19,02 18,71 18,77 1.240 707.770.200
2/6/2010 18,90 19,14 +0,74% 18,84 19,33 19,15 19,14 19,33 620 717.579.600
1/6/2010 19,14 19,00 -0,52% 18,52 19,14 18,85 18,77 19,00 1.613 907.863.900
31/5/2010 19,20 19,10 +0,90% 18,79 19,20 18,97 18,84 19,10 117 261.167.400
28/5/2010 19,39 18,93 -2,42% 18,66 19,60 19,11 18,93 18,94 1.035 1.026.767.500
27/5/2010 18,80 19,40 +4,58% 18,73 19,40 19,20 19,40 19,41 1.057 1.047.426.400
26/5/2010 18,20 18,55 +2,77% 18,20 19,30 18,74 18,55 18,85 1.803 1.797.533.700
25/5/2010 17,52 18,05 -2,70% 17,52 18,45 17,89 18,05 18,34 917 631.988.500
24/5/2010 18,70 18,55 -0,80% 18,55 19,20 18,84 18,55 18,60 585 280.978.100
21/5/2010 18,10 18,70 +5,65% 17,40 18,70 18,29 18,28 18,70 1.171 399.489.300
20/5/2010 17,79 17,70 -2,21% 16,92 18,09 17,54 17,70 17,90 1.833 1.399.427.100
19/5/2010 18,78 18,10 -3,67% 17,83 18,78 18,23 18,10 18,44 939 1.242.724.100
18/5/2010 19,05 18,79 -1,11% 18,60 19,33 18,96 18,79 18,80 1.178 888.034.800
17/5/2010 18,95 19,00 -0,58% 18,35 19,29 18,75 19,00 19,09 1.763 1.368.576.700
14/5/2010 19,44 19,11 -1,75% 18,81 19,69 19,16 19,05 19,11 785 862.191.800
13/5/2010 19,58 19,45 +1,09% 18,83 19,58 19,37 19,40 19,45 641 1.195.586.400
12/5/2010 19,19 19,24 +0,94% 19,11 19,70 19,37 19,19 19,24 412 975.951.800
11/5/2010 19,01 19,06 -1,75% 18,93 19,60 19,27 19,06 19,34 1.045 1.353.461.000
10/5/2010 18,98 19,40 +6,01% 18,60 19,78 19,44 19,34 19,40 1.961 2.054.249.600
7/5/2010 19,00 18,30 -5,18% 17,81 19,43 18,60 18,30 18,31 3.020 3.750.235.700
6/5/2010 19,10 19,30 +0,10% 18,55 19,50 19,23 19,30 19,39 2.252 2.164.474.400
5/5/2010 19,19 19,28 +0,16% 18,84 19,59 19,28 19,28 19,35 1.712 1.749.006.200
4/5/2010 19,26 19,25 -1,99% 19,06 19,60 19,26 19,22 19,25 902 1.291.614.000
3/5/2010 19,46 19,64 +0,72% 19,35 19,72 19,52 19,51 19,64 808 1.174.829.300
30/4/2010 18,70 19,50 +4,28% 18,63 19,50 19,19 19,50 19,51 592 1.006.348.800
29/4/2010 18,80 18,70 +0,32% 18,51 19,00 18,74 18,70 18,79 379 431.042.100
28/4/2010 18,55 18,64 +0,38% 18,55 19,05 18,69 18,58 18,64 666 495.652.500
27/4/2010 19,30 18,57 -4,33% 18,57 19,48 19,11 18,57 18,86 588 1.029.789.000
26/4/2010 19,29 19,41 +1,62% 19,10 19,55 19,31 19,31 19,41 747 567.420.300
23/4/2010 18,96 19,10 -0,26% 18,95 19,42 19,10 19,10 19,25 725 606.157.400
22/4/2010 18,61 19,15 +2,96% 18,55 19,18 18,84 19,05 19,15 1.201 539.334.300
20/4/2010 19,13 18,60 -2,82% 18,58 19,25 18,74 18,60 18,69 627 879.642.800
19/4/2010 19,29 19,14 -0,78% 18,70 19,29 19,04 19,10 19,15 913 365.096.700
16/4/2010 19,70 19,29 -2,08% 19,15 19,88 19,37 19,29 19,30 848 1.163.529.900
15/4/2010 19,74 19,70 -0,76% 19,45 19,96 19,66 19,52 19,70 2.021 1.664.671.200
14/4/2010 19,05 19,85 +5,19% 19,05 19,90 19,52 19,66 19,85 1.919 2.894.883.500
13/4/2010 18,60 18,87 +2,00% 18,55 18,90 18,67 18,76 18,87 1.193 644.472.100
12/4/2010 18,51 18,50 +0,16% 18,38 18,80 18,53 18,50 18,64 2.239 2.028.520.600
9/4/2010 18,86 18,47 -0,75% 18,41 18,86 18,49 18,46 18,47 1.348 2.333.168.100
8/4/2010 18,84 18,61 -0,69% 18,61 18,87 18,77 18,61 18,72 709 3.179.028.000
7/4/2010 18,65 18,74 -0,32% 18,65 19,07 18,82 18,74 18,80 1.028 1.120.453.400
6/4/2010 19,00 18,80 -1,05% 18,80 19,14 18,95 18,79 18,80 667 845.830.700
5/4/2010 18,65 19,00 +1,88% 18,65 19,18 18,97 19,00 19,06 1.454 913.326.800
1/4/2010 18,86 18,65 -0,80% 18,65 19,30 18,92 18,65 18,78 877 1.081.460.500
31/3/2010 18,75 18,80 +0,27% 18,65 19,04 18,80 18,74 18,80 1.786 1.594.104.400
30/3/2010 18,95 18,75 -0,79% 18,65 19,16 18,75 18,75 18,80 585 449.985.700
29/3/2010 19,15 18,90 -0,79% 18,90 19,25 19,01 18,90 18,98 523 1.107.572.200
26/3/2010 19,20 19,05 -1,14% 18,65 19,30 18,93 18,98 19,05 893 1.495.238.700
25/3/2010 19,13 19,27 +1,00% 18,80 19,35 19,16 19,15 19,27 965 925.264.300
24/3/2010 19,37 19,08 -1,09% 18,92 19,37 19,12 19,05 19,08 547 866.903.200
23/3/2010 19,20 19,29 -0,05% 18,91 19,62 19,13 19,28 19,29 883 1.386.869.200
22/3/2010 19,40 19,30 -0,97% 19,20 19,48 19,32 19,25 19,30 392 319.579.600
19/3/2010 19,55 19,49 -0,31% 19,19 19,67 19,48 19,20 19,49 522 691.075.000
18/3/2010 19,60 19,55 -0,31% 19,28 19,67 19,54 19,52 19,55 706 1.190.989.700
17/3/2010 19,53 19,61 +0,56% 19,30 19,75 19,56 19,61 19,62 618 1.021.791.200
16/3/2010 19,60 19,50 +0,10% 19,16 19,85 19,37 19,50 19,52 826 1.386.246.900
15/3/2010 19,80 19,48 -0,87% 19,48 19,87 19,60 19,48 19,63 539 362.809.600
12/3/2010 19,90 19,65 -0,86% 19,53 19,95 19,68 19,57 19,65 355 976.372.100
11/3/2010 19,81 19,82 -1,64% 19,80 20,10 19,90 19,82 19,85 405 504.742.100
10/3/2010 20,20 20,15 -0,15% 20,00 20,40 20,15 20,00 20,15 911 626.302.400
9/3/2010 19,75 20,18 +2,49% 19,50 20,37 20,07 20,11 20,18 829 1.172.639.300
8/3/2010 19,80 19,69 +0,72% 19,41 19,80 19,56 19,60 19,69 447 865.323.700
5/3/2010 20,06 19,55 -1,36% 19,55 20,39 19,82 19,55 19,79 846 1.331.880.300
4/3/2010 20,27 19,82 -1,39% 19,79 20,79 19,97 19,80 19,82 1.352 1.630.779.500
3/3/2010 20,69 20,10 -2,19% 19,87 20,79 20,30 20,10 20,18 1.195 1.336.679.400
2/3/2010 20,54 20,55 +1,08% 20,35 20,71 20,56 20,52 20,70 1.020 1.092.478.100
1/3/2010 19,75 20,33 +3,20% 19,75 20,33 20,24 20,21 20,33 905 1.439.512.800
26/2/2010 19,31 19,70 +1,81% 19,31 19,73 19,52 19,64 19,70 624 1.543.365.300
25/2/2010 19,40 19,35 -0,82% 19,12 19,66 19,51 19,35 19,49 619 1.019.885.900
24/2/2010 19,36 19,51 +1,09% 19,00 19,51 19,27 19,26 19,51 742 1.727.046.600
23/2/2010 20,08 19,30 -3,50% 19,23 20,08 19,58 19,28 19,30 1.162 1.299.453.600
22/2/2010 20,50 20,00 -1,77% 19,85 20,70 20,18 20,00 20,25 1.031 937.702.900
19/2/2010 20,50 20,36 -1,88% 20,25 20,70 20,42 20,35 20,42 669 613.627.900
18/2/2010 20,59 20,75 +2,42% 20,13 20,75 20,56 20,52 20,75 538 665.777.600
17/2/2010 20,80 20,26 -0,44% 20,26 21,01 20,64 20,26 20,30 633 433.212.000
12/2/2010 20,55 20,35 -0,73% 19,78 20,58 20,40 20,11 20,35 1.480 2.175.345.400
11/2/2010 19,93 20,50 +3,54% 19,81 20,50 20,38 20,45 20,50 1.428 1.369.823.900
10/2/2010 19,34 19,80 +3,39% 19,01 20,00 19,55 19,80 19,90 892 625.231.300
9/2/2010 18,84 19,15 +3,51% 18,84 19,45 19,25 19,10 19,15 1.011 1.441.037.400
8/2/2010 19,00 18,50 -1,44% 18,41 19,27 18,72 18,50 18,52 1.519 1.280.850.000
5/2/2010 18,50 18,77 -0,69% 17,60 19,04 18,65 18,77 18,99 1.654 2.322.089.300
4/2/2010 20,05 18,90 -5,59% 18,80 20,05 19,27 18,87 18,90 721 614.986.300
3/2/2010 20,49 20,02 -1,57% 20,02 20,60 20,39 20,02 20,40 1.389 670.567.500
2/2/2010 20,60 20,34 -0,73% 20,11 20,91 20,41 20,34 20,38 922 1.397.008.000
1/2/2010 20,22 20,49 +3,80% 19,09 20,49 20,04 20,00 20,49 1.796 1.312.659.000
29/1/2010 19,50 19,74 +2,28% 19,43 20,30 19,91 19,73 19,74 1.487 2.709.027.400
28/1/2010 19,91 19,30 -2,43% 19,05 20,19 19,58 19,30 19,36 1.546 955.897.800
27/1/2010 20,84 19,78 -3,51% 19,55 20,84 19,77 19,78 19,80 1.394 700.360.000
26/1/2010 20,31 20,50 +0,99% 19,85 21,40 20,63 20,41 20,50 1.424 2.007.759.100
22/1/2010 20,13 20,30 -0,25% 19,83 20,44 20,09 20,20 20,30 834 1.386.966.200
21/1/2010 21,40 20,35 -3,78% 20,11 21,68 20,49 20,35 20,40 2.036 1.405.695.500
20/1/2010 21,90 21,15 -3,86% 21,10 22,09 21,73 21,15 21,40 1.299 1.396.101.300
19/1/2010 21,89 22,00 +0,23% 21,52 22,28 21,88 22,00 22,10 1.376 1.747.008.800
18/1/2010 21,77 21,95 +3,10% 21,51 22,19 21,89 21,80 21,95 770 816.986.800
15/1/2010 21,86 21,29 -0,84% 21,29 21,87 21,56 21,29 21,45 1.330 1.267.864.000
14/1/2010 22,25 21,47 +0,23% 21,47 22,56 21,97 21,47 21,58 1.797 2.103.122.400
13/1/2010 21,42 21,42 +0,56% 21,22 22,22 21,68 21,42 21,84 1.269 1.232.967.000
12/1/2010 20,27 21,30 +2,90% 20,27 21,30 20,84 21,13 21,30 962 995.010.100
11/1/2010 21,05 20,70 +0,53% 20,40 21,10 20,75 20,70 20,97 846 994.051.500
8/1/2010 20,40 20,59 +0,93% 20,05 21,05 20,67 20,36 20,59 1.007 764.081.400
7/1/2010 21,13 20,40 -4,23% 20,20 21,13 20,55 20,40 20,45 935 879.170.000
6/1/2010 19,85 21,30 +7,79% 19,80 21,60 20,80 21,11 21,30 1.698 2.248.852.900
5/1/2010 19,48 19,76 +1,33% 19,17 20,04 19,73 19,51 19,76 1.216 1.616.158.800
4/1/2010 19,50 19,50 +0,93% 18,90 19,66 19,34 19,42 19,50 1.668 872.100.100
30/12/2009 18,95 19,32 +3,04% 18,82 19,32 19,21 19,00 19,32 750 791.530.000
29/12/2009 18,83 18,75 -0,27% 18,75 19,15 18,94 18,75 19,05 1.933 1.257.621.500
28/12/2009 18,12 18,80 +4,44% 18,12 18,88 18,56 18,60 18,80 1.269 1.183.356.800
23/12/2009 18,20 18,00 0,00% 17,85 18,29 18,00 17,98 18,00 1.033 2.145.687.200
22/12/2009 17,97 18,00 +1,69% 17,51 18,22 17,92 17,99 18,00 2.506 2.337.188.000
21/12/2009 18,40 17,70 -3,01% 17,62 18,79 18,14 17,70 17,78 2.815 2.065.269.800
18/12/2009 19,01 18,25 -3,95% 18,10 19,01 18,29 18,24 18,25 1.151 1.961.346.000
17/12/2009 19,38 19,00 -1,96% 18,50 19,40 18,91 18,84 19,00 788 1.497.234.800
16/12/2009 19,20 19,38 +1,15% 19,20 19,60 19,38 19,31 19,38 2.630 2.442.211.500
15/12/2009 19,50 19,16 -1,24% 19,05 19,50 19,11 19,10 19,16 840 1.911.180.400
14/12/2009 19,80 19,40 -1,07% 19,40 20,43 19,67 19,37 19,40 1.680 1.318.115.400
11/12/2009 20,34 19,61 -3,30% 19,61 20,58 20,22 19,61 19,90 1.011 1.046.208.800
10/12/2009 20,10 20,28 +1,50% 19,75 20,28 20,09 20,23 20,28 787 924.558.800
9/12/2009 20,11 19,98 -0,60% 19,88 20,27 20,07 19,83 19,98 376 1.718.962.400
8/12/2009 20,10 20,10 -0,50% 19,69 20,20 20,03 20,08 20,10 462 1.334.621.000
7/12/2009 20,47 20,20 +0,50% 20,00 20,47 20,24 20,05 20,20 716 601.192.100
4/12/2009 20,59 20,10 -2,38% 19,95 20,99 20,31 19,92 20,10 1.636 1.696.027.700
3/12/2009 20,44 20,59 +0,19% 20,32 20,63 20,47 20,49 20,59 2.380 1.493.087.200
2/12/2009 20,10 20,55 +1,73% 20,00 21,00 20,55 20,55 20,60 1.268 1.405.469.400
1/12/2009 19,82 20,20 +3,06% 19,40 20,20 19,79 20,00 20,20 2.790 2.018.831.400
30/11/2009 19,66 19,60 -0,20% 19,05 20,00 19,46 19,45 19,60 3.215 13.156.205.800
27/11/2009 19,22 19,64 +1,24% 19,00 20,15 19,22 19,16 19,64 846 4.804.621.200
26/11/2009 19,21 19,40 -0,97% 19,21 19,70 19,53 19,26 19,40 695 2.634.618.600
25/11/2009 19,40 19,59 +0,93% 19,26 20,00 19,53 19,21 19,59 1.348 2.621.549.500
24/11/2009 19,44 19,41 +0,21% 19,10 19,45 19,33 19,41 19,45 836 777.012.700
23/11/2009 19,31 19,37 -0,62% 19,28 19,75 19,49 19,29 19,37 1.026 1.793.306.600
19/11/2009 19,29 19,49 -0,05% 18,96 19,49 19,14 19,05 19,49 544 992.874.400
18/11/2009 19,60 19,50 -0,46% 19,11 19,89 19,56 19,30 19,50 1.052 1.990.776.200
17/11/2009 20,10 19,59 -2,00% 19,50 20,16 19,68 19,55 19,59 2.228 1.210.342.200
16/11/2009 19,74 19,99 +1,99% 19,58 20,09 19,90 19,92 19,99 2.947 3.990.175.800
13/11/2009 19,35 19,60 +3,16% 18,94 19,60 19,12 19,41 19,60 2.102 4.952.307.400
12/11/2009 18,81 19,00 +1,60% 18,71 19,55 19,16 19,00 19,02 1.366 3.439.828.400
11/11/2009 18,96 18,70 -1,27% 18,70 19,10 18,93 18,70 18,89 500 1.210.159.700
10/11/2009 18,96 18,94 -0,32% 18,50 19,00 18,88 18,87 18,94 625 555.657.200
9/11/2009 18,70 19,00 +2,70% 18,70 19,00 18,91 18,93 19,00 1.180 1.552.945.900
6/11/2009 18,48 18,50 -0,54% 18,20 18,65 18,46 18,50 18,65 530 1.495.036.500
5/11/2009 18,11 18,60 +2,65% 17,86 18,60 18,12 18,31 18,60 385 1.060.908.000
4/11/2009 18,38 18,12 +1,23% 18,00 18,38 18,11 18,11 18,12 1.030 671.865.600
3/11/2009 18,15 17,90 -3,24% 17,71 18,30 17,92 17,90 18,00 1.165 1.565.751.400
30/10/2009 19,24 18,50 -3,90% 18,26 19,62 18,69 18,45 18,50 504 1.775.659.900
29/10/2009 18,41 19,25 +3,77% 18,41 19,50 19,02 19,25 19,29 462 962.148.900
28/10/2009 18,85 18,55 -3,28% 18,00 19,00 18,36 18,25 18,55 716 518.964.300
27/10/2009 19,59 19,18 -2,34% 19,18 19,60 19,42 19,18 19,20 379 843.807.100
26/10/2009 19,16 19,64 +0,72% 19,15 19,65 19,46 19,40 19,64 1.426 1.125.322.500
23/10/2009 18,95 19,50 +1,30% 18,95 19,80 19,46 19,40 19,50 986 2.583.342.900
22/10/2009 19,90 19,25 -1,28% 19,20 19,90 19,36 19,25 19,26 255 385.215.300
21/10/2009 19,00 19,50 +4,22% 19,00 19,93 19,64 19,50 19,58 955 1.162.948.400
20/10/2009 19,19 18,71 -4,93% 18,61 19,19 18,87 18,70 18,71 662 1.172.670.200
19/10/2009 19,76 19,68 -0,35% 19,60 20,00 19,85 19,66 19,68 815 1.124.428.800
16/10/2009 19,59 19,75 -0,25% 19,50 19,75 19,68 19,61 19,75 961 1.210.211.200
15/10/2009 19,58 19,80 +0,81% 19,12 19,80 19,58 19,51 19,80 1.093 940.278.400
14/10/2009 19,30 19,64 +1,76% 19,30 19,64 19,57 19,45 19,64 1.738 911.867.000
13/10/2009 19,00 19,30 +2,39% 18,95 19,30 19,10 19,15 19,30 784 1.014.573.200
9/10/2009 18,74 18,85 +0,32% 18,61 19,20 19,00 18,85 18,86 1.437 958.941.100
8/10/2009 18,85 18,79 +0,21% 18,40 19,05 18,70 18,76 18,79 2.845 3.586.340.300
7/10/2009 19,28 18,75 -2,85% 18,63 19,50 19,05 18,75 18,99 1.924 1.891.913.100
6/10/2009 19,50 19,30 -0,77% 18,89 19,78 19,39 19,28 19,30 5.420 4.369.877.000
5/10/2009 18,51 19,45 +4,85% 18,50 19,45 19,27 19,45 19,46 3.262 2.727.135.400
2/10/2009 17,59 18,55 +6,00% 17,20 18,73 18,18 18,26 18,55 1.587 2.483.236.900
1/10/2009 17,50 17,50 -1,19% 17,40 17,99 17,65 17,49 17,50 596 866.201.600
30/9/2009 17,68 17,71 +0,17% 17,50 17,91 17,65 17,71 17,78 1.066 885.745.500
29/9/2009 17,71 17,68 -0,11% 17,56 17,93 17,74 17,66 17,68 790 1.349.358.700
28/9/2009 17,74 17,70 -1,12% 17,58 17,98 17,69 17,70 17,71 943 1.638.733.500
25/9/2009 18,10 17,90 -0,72% 17,73 18,10 17,93 17,86 17,90 379 389.826.000
24/9/2009 18,29 18,03 +0,17% 17,73 18,29 18,09 18,03 18,19 511 490.239.000
23/9/2009 18,10 18,00 -1,91% 18,00 18,34 18,18 18,00 18,05 1.110 653.773.400
22/9/2009 18,44 18,35 -0,70% 18,17 18,60 18,38 18,35 18,36 727 542.917.800
21/9/2009 18,29 18,48 +0,65% 17,91 18,49 18,29 18,42 18,48 1.206 1.486.179.900
18/9/2009 18,00 18,36 +1,27% 17,74 18,36 18,01 18,20 18,36 872 1.815.794.500
17/9/2009 18,00 18,13 +0,11% 17,89 18,30 18,17 18,13 18,15 1.134 810.150.800
16/9/2009 18,00 18,11 +1,74% 17,84 18,33 18,12 18,08 18,11 2.407 3.025.846.000
15/9/2009 17,15 17,80 +4,15% 17,02 17,89 17,49 17,76 17,80 1.870 2.059.931.500
14/9/2009 17,01 17,09 +0,95% 16,57 17,19 17,02 17,09 17,10 1.172 1.848.862.900
11/9/2009 17,35 16,93 -0,99% 16,91 17,35 17,03 16,93 16,95 777 2.361.510.900
10/9/2009 17,35 17,10 -1,16% 17,05 17,52 17,28 17,09 17,10 867 857.878.000
9/9/2009 17,31 17,30 +0,58% 17,00 17,55 17,31 17,26 17,30 1.415 1.305.718.100
8/9/2009 17,00 17,20 +2,38% 17,00 17,25 17,16 17,20 17,25 1.396 1.539.260.200
4/9/2009 16,36 16,80 +3,32% 16,36 16,90 16,72 16,80 16,89 1.357 1.080.311.200
3/9/2009 16,24 16,26 +0,68% 16,15 16,50 16,31 16,26 16,28 837 1.015.249.000
2/9/2009 17,01 16,15 -4,44% 16,15 17,07 16,44 16,15 16,40 1.466 2.172.164.400
1/9/2009 17,10 16,90 +0,60% 16,63 17,30 17,02 16,80 16,90 1.423 1.755.784.500
31/8/2009 16,25 16,80 +2,44% 16,23 16,83 16,65 16,75 16,80 1.573 2.154.471.700
28/8/2009 16,28 16,40 +3,02% 16,05 16,59 16,32 16,25 16,40 992 1.724.282.100
27/8/2009 16,45 15,92 -2,93% 15,87 16,45 15,98 15,92 15,96 3.117 3.979.199.700
26/8/2009 16,80 16,40 -2,38% 16,25 17,01 16,54 16,36 16,40 1.378 2.625.114.700
25/8/2009 17,72 16,80 -4,22% 16,63 17,72 16,87 16,71 16,80 1.690 2.212.152.400
24/8/2009 18,40 17,54 -2,56% 17,37 18,59 17,69 17,40 17,54 818 1.428.334.200
21/8/2009 17,09 18,00 +5,63% 17,08 18,00 17,69 18,00 18,03 1.365 1.306.734.300
20/8/2009 16,78 17,04 +2,53% 16,70 17,25 16,91 17,04 17,09 842 1.492.666.900
19/8/2009 16,40 16,62 -1,54% 16,35 16,85 16,62 16,62 16,70 442 664.166.700
18/8/2009 16,00 16,88 +6,16% 15,96 16,88 16,25 16,68 16,88 278 768.962.700
17/8/2009 15,80 15,90 0,00% 14,80 16,00 15,80 15,70 15,90 521 1.439.827.100
14/8/2009 15,90 15,90 +0,70% 15,13 15,94 15,52 15,80 15,90 562 756.835.900
13/8/2009 16,25 15,79 -2,83% 15,79 16,26 15,94 15,79 15,90 548 1.188.718.000
12/8/2009 15,97 16,25 +2,85% 15,85 16,74 16,21 16,05 16,25 584 2.305.585.300
11/8/2009 16,52 15,80 -3,36% 15,80 16,56 15,94 15,80 15,85 1.346 2.376.095.400
10/8/2009 15,99 16,35 +3,15% 15,99 16,63 16,28 16,35 16,41 1.529 4.383.457.100
7/8/2009 15,15 15,85 +3,93% 15,15 16,04 15,61 15,75 15,85 1.494 1.094.518.100
6/8/2009 14,97 15,25 +2,35% 14,97 15,25 15,09 15,15 15,25 523 1.194.630.100
5/8/2009 14,80 14,90 +1,36% 14,58 15,04 14,85 14,88 14,90 1.178 1.074.503.800
4/8/2009 15,01 14,70 -2,00% 14,60 15,50 14,89 14,70 14,75 1.828 2.458.586.500
3/8/2009 15,36 15,00 -1,19% 15,00 15,41 15,16 14,99 15,00 760 826.360.400
31/7/2009 14,45 15,18 +4,69% 14,04 15,18 14,76 15,00 15,18 684 1.023.867.300
30/7/2009 14,37 14,50 +2,84% 14,00 14,59 14,20 14,50 14,54 1.015 1.348.021.600
29/7/2009 14,20 14,10 -0,91% 13,73 14,31 13,98 14,10 14,15 594 548.992.600
28/7/2009 14,24 14,23 +0,92% 14,04 14,65 14,13 14,20 14,23 891 1.139.417.200
27/7/2009 13,50 14,10 +7,22% 13,30 14,33 13,58 14,05 14,10 854 1.626.869.500
24/7/2009 13,43 13,15 -1,13% 13,13 13,45 13,23 13,12 13,15 384 967.872.700
23/7/2009 12,90 13,30 +1,92% 12,90 13,50 13,30 13,15 13,30 567 2.107.800.800
22/7/2009 13,04 13,05 -0,31% 12,89 13,10 13,04 12,98 13,05 284 3.933.685.700
21/7/2009 12,95 13,09 +3,07% 12,90 13,25 13,15 13,08 13,09 893 2.892.863.400
20/7/2009 12,38 12,70 +3,00% 12,20 12,75 12,61 12,67 12,70 729 770.950.700
17/7/2009 12,30 12,33 +0,82% 12,23 12,40 12,33 12,22 12,33 398 386.317.500
16/7/2009 12,00 12,23 +1,24% 11,81 12,34 12,15 12,23 12,28 385 437.106.100
15/7/2009 11,80 12,08 +2,90% 11,70 12,10 11,89 11,94 12,08 276 297.592.200
14/7/2009 11,95 11,74 -1,18% 11,60 11,99 11,83 11,74 11,91 881 984.459.600
13/7/2009 12,00 11,88 +0,68% 11,72 12,09 11,78 11,76 11,88 832 944.250.200
10/7/2009 11,50 11,80 +0,43% 11,00 11,99 11,55 11,80 11,89 637 487.602.400
8/7/2009 11,59 11,75 +1,73% 11,59 12,00 11,72 11,75 11,85 382 2.738.177.900
7/7/2009 12,05 11,55 -2,94% 11,50 12,08 11,63 11,55 11,70 725 1.480.301.200
6/7/2009 12,33 11,90 -3,64% 11,82 12,33 11,93 11,90 11,93 731 1.130.136.900
3/7/2009 12,37 12,35 +0,41% 12,15 12,40 12,32 12,17 12,35 121 96.749.100
2/7/2009 12,29 12,30 -0,40% 12,13 12,40 12,29 12,20 12,30 220 181.890.700
1/7/2009 12,23 12,35 +2,07% 12,09 12,37 12,28 12,28 12,35 526 2.789.000.700
30/6/2009 11,69 12,10 +3,51% 11,60 12,10 11,92 12,03 12,10 1.032 3.595.949.800
29/6/2009 11,43 11,69 +0,78% 11,43 11,70 11,56 11,58 11,69 260 376.030.900
26/6/2009 11,53 11,60 +0,52% 11,22 11,60 11,38 11,26 11,60 265 812.057.600
25/6/2009 11,60 11,54 -0,77% 11,45 11,80 11,52 11,46 11,54 232 530.446.100
24/6/2009 11,59 11,63 +0,69% 11,25 11,65 11,48 11,58 11,63 274 256.116.600
23/6/2009 11,55 11,55 +0,52% 11,29 11,59 11,42 11,50 11,55 344 822.045.200
22/6/2009 11,52 11,49 -2,13% 11,25 11,62 11,40 11,46 11,49 236 234.283.200
19/6/2009 11,48 11,74 +2,98% 11,48 11,80 11,68 11,66 11,74 754 830.564.700
18/6/2009 11,65 11,40 -2,90% 11,25 11,80 11,43 11,40 11,44 1.080 1.296.790.500
17/6/2009 11,50 11,74 +1,21% 11,17 11,74 11,46 11,54 11,74 853 410.218.900
16/6/2009 11,98 11,60 -2,36% 11,52 12,19 11,62 11,60 11,64 1.130 716.044.700
15/6/2009 11,85 11,88 -0,17% 11,65 11,99 11,76 11,80 11,88 945 575.111.500
12/6/2009 11,93 11,90 0,00% 11,75 12,24 11,82 11,82 11,90 641 932.707.500
10/6/2009 12,30 11,90 -1,65% 11,70 12,30 11,95 11,90 11,91 744 910.962.400
9/6/2009 12,26 12,10 -0,74% 11,95 12,40 12,07 12,00 12,10 1.040 461.807.300
8/6/2009 12,22 12,19 -0,81% 11,86 12,22 11,99 12,19 12,20 1.381 553.115.000
5/6/2009 12,51 12,29 -0,08% 12,12 12,51 12,26 12,15 12,29 364 210.834.700
4/6/2009 11,93 12,30 +5,13% 11,50 12,48 12,19 12,12 12,30 947 931.641.400
3/6/2009 12,20 11,70 -4,10% 11,65 12,30 11,90 11,65 11,70 426 2.777.670.000
2/6/2009 12,75 12,20 -3,94% 11,95 12,75 12,00 12,20 12,25 521 17.930.013.900
1/6/2009 12,60 12,70 +3,17% 12,60 12,80 12,74 12,63 12,70 523 577.859.600
29/5/2009 12,60 12,31 -0,81% 12,26 12,60 12,37 12,31 12,40 401 621.893.200
28/5/2009 12,20 12,41 +1,72% 12,19 12,62 12,48 12,41 12,45 566 1.236.431.800
27/5/2009 12,50 12,20 -3,94% 11,93 13,00 12,26 12,20 19,52 997 1.817.308.900
26/5/2009 12,30 12,70 +1,20% 12,26 12,90 12,50 12,50 12,70 343 774.662.700
25/5/2009 12,60 12,55 +0,40% 12,35 12,69 12,57 12,35 12,84 105 277.028.700
22/5/2009 12,40 12,50 +3,22% 11,63 12,85 12,23 12,50 12,66 1.756 1.041.145.600
21/5/2009 12,95 12,11 -7,06% 12,10 12,95 12,40 12,11 12,30 297 368.528.800
20/5/2009 13,50 13,03 -2,10% 13,03 13,59 13,25 13,03 13,10 91 67.598.000
19/5/2009 13,40 13,31 -0,08% 13,05 13,56 13,49 13,12 13,40 269 1.352.909.200
18/5/2009 12,49 13,32 +6,73% 12,12 13,44 12,93 13,20 13,32 582 1.088.703.300
15/5/2009 12,20 12,48 +1,46% 12,03 12,48 12,29 12,30 12,49 188 501.464.500
14/5/2009 11,75 12,30 +3,36% 11,75 12,52 12,17 12,30 12,55 287 514.942.300
13/5/2009 12,15 11,90 -3,64% 11,60 12,15 11,89 11,81 11,90 328 836.520.600
12/5/2009 12,59 12,35 -0,72% 12,25 12,60 12,36 12,15 12,35 176 284.346.600
11/5/2009 12,78 12,44 -2,96% 12,15 12,79 12,40 12,44 12,62 254 362.344.400
8/5/2009 12,50 12,82 +1,83% 12,48 12,93 12,78 12,55 12,82 338 883.713.700
7/5/2009 13,08 12,59 -2,78% 12,00 13,20 12,38 12,58 12,63 209 168.648.300
6/5/2009 12,80 12,95 +1,57% 12,36 13,20 12,93 12,95 13,20 626 1.466.353.400
5/5/2009 12,62 12,75 +1,35% 12,51 13,00 12,72 12,75 12,83 330 1.267.171.600
4/5/2009 11,81 12,58 +11,82% 11,53 12,59 12,20 12,50 12,58 447 1.003.319.900
30/4/2009 11,50 11,25 -0,88% 11,18 11,83 11,49 11,16 11,25 280 639.272.400
29/4/2009 10,80 11,35 +6,07% 10,80 11,70 11,22 11,35 11,55 492 1.329.506.300
28/4/2009 10,51 10,70 +0,56% 10,21 10,77 10,55 10,68 10,77 86 804.684.400
27/4/2009 10,79 10,64 -2,30% 10,30 10,79 10,61 10,60 10,65 126 106.111.900
24/4/2009 10,10 10,89 +8,25% 10,05 10,90 10,40 10,65 10,90 289 1.314.313.500
23/4/2009 9,80 10,06 +2,65% 9,78 10,30 10,01 10,06 10,10 169 644.740.000
22/4/2009 9,29 9,80 +8,17% 9,29 9,89 9,66 9,80 9,83 373 702.192.600
20/4/2009 9,32 9,06 -3,51% 9,05 9,32 9,13 9,06 9,12 138 46.212.100
17/4/2009 8,69 9,39 +7,31% 8,69 9,45 9,24 9,23 9,39 570 568.718.400
16/4/2009 8,88 8,75 +1,63% 8,55 8,89 8,61 8,75 8,84 285 1.047.500.700
15/4/2009 8,70 8,61 -2,27% 8,40 8,70 8,50 8,61 8,62 318 293.311.800
14/4/2009 9,34 8,81 -4,24% 8,75 9,35 9,01 8,77 8,81 339 298.551.000
13/4/2009 8,59 9,20 +6,98% 8,35 9,38 8,71 9,18 9,20 252 453.567.800
9/4/2009 8,29 8,60 +3,61% 8,29 8,60 8,48 8,52 8,60 200 1.248.778.800
8/4/2009 7,90 8,30 +3,75% 7,90 8,30 8,05 8,14 8,30 944 1.108.881.800
7/4/2009 8,01 8,00 0,00% 7,86 8,05 7,95 7,99 8,00 376 1.715.978.200
6/4/2009 8,39 8,00 -3,96% 7,80 8,39 7,90 7,99 8,00 366 1.614.854.300
3/4/2009 8,68 8,33 -2,23% 8,26 8,68 8,31 8,28 8,33 172 160.064.000
2/4/2009 8,45 8,52 +3,90% 8,40 8,89 8,62 8,52 8,80 283 370.163.300
1/4/2009 8,21 8,20 +1,11% 8,05 8,26 8,12 8,12 8,20 42 236.061.700
31/3/2009 8,01 8,11 +0,75% 7,98 8,40 8,20 8,11 8,30 309 675.701.500
30/3/2009 8,09 8,05 -1,23% 7,96 8,13 8,03 8,05 8,13 103 33.041.200
27/3/2009 8,02 8,15 +0,62% 7,93 8,15 8,03 8,10 8,15 147 51.335.600
26/3/2009 8,10 8,10 +0,62% 8,05 8,18 8,09 8,06 8,10 91 78.314.700
25/3/2009 8,33 8,05 -4,17% 8,02 8,40 8,28 8,05 8,10 154 151.797.600
24/3/2009 8,30 8,40 +0,12% 8,30 8,44 8,33 8,31 8,40 159 119.846.400
23/3/2009 8,00 8,39 +4,88% 8,00 8,39 8,11 8,30 8,39 627 742.649.700
20/3/2009 8,18 8,00 -1,23% 7,73 8,18 7,90 7,91 8,00 107 81.549.400
19/3/2009 8,11 8,10 -1,22% 8,05 8,20 8,12 8,06 8,10 90 44.700.800
18/3/2009 8,14 8,20 +1,36% 7,95 8,20 8,12 7,95 8,20 167 151.466.900
17/3/2009 8,05 8,09 -1,34% 7,97 8,25 8,12 8,02 8,10 180 135.137.100
16/3/2009 8,14 8,20 +1,86% 8,10 8,21 8,15 8,12 8,20 141 93.819.000
13/3/2009 8,10 8,05 -1,23% 8,05 8,35 8,20 8,00 8,05 246 298.410.600
12/3/2009 8,03 8,15 +1,24% 7,90 8,30 8,03 7,93 8,15 88 451.979.800
11/3/2009 8,00 8,05 +0,37% 7,81 8,05 7,99 7,85 8,05 50 68.159.600
10/3/2009 7,80 8,02 +4,16% 7,60 8,08 7,84 8,02 8,08 430 171.122.700
9/3/2009 7,66 7,70 -1,03% 7,53 7,75 7,66 7,65 7,70 149 299.382.900
6/3/2009 7,71 7,78 +0,91% 7,60 7,84 7,72 7,65 7,78 153 232.575.000
5/3/2009 7,95 7,71 -5,40% 7,70 8,10 7,78 7,71 7,79 421 227.155.200
4/3/2009 7,81 8,15 +3,43% 7,71 8,15 7,91 8,15 8,16 163 84.875.500
3/3/2009 7,90 7,88 +2,34% 7,70 7,90 7,78 7,75 7,88 293 229.414.700
2/3/2009 7,82 7,70 -3,75% 7,50 7,99 7,82 7,70 7,81 377 525.637.900
27/2/2009 7,98 8,00 -2,44% 7,70 8,10 8,01 8,00 8,05 353 712.306.800
26/2/2009 8,15 8,20 +1,86% 8,15 8,30 8,22 8,20 8,29 101 55.168.500
25/2/2009 7,86 8,05 +2,42% 7,80 8,25 8,04 8,05 8,15 277 178.440.500
20/2/2009 7,85 7,86 -1,75% 7,80 7,96 7,87 7,86 7,96 87 246.692.500
19/2/2009 8,19 8,00 -0,62% 7,95 8,19 8,01 8,00 8,05 174 307.295.700
18/2/2009 7,95 8,05 +0,37% 7,80 8,20 8,02 8,05 8,15 108 266.518.800
17/2/2009 8,09 8,02 -1,23% 7,90 8,09 7,98 8,00 8,02 137 568.274.900
16/2/2009 8,30 8,12 -2,17% 8,06 8,30 8,13 8,12 8,19 98 367.809.300
13/2/2009 8,50 8,30 -1,19% 8,22 8,54 8,44 8,30 8,35 78 164.520.600
12/2/2009 8,15 8,40 +0,72% 8,15 8,40 8,38 8,35 8,40 88 123.025.900
11/2/2009 8,39 8,34 +0,24% 8,21 8,45 8,38 8,30 8,34 164 678.537.700
10/2/2009 8,34 8,32 -0,72% 8,25 8,50 8,35 8,32 8,43 99 198.819.900
9/2/2009 8,37 8,38 -1,06% 8,30 8,40 8,38 8,38 8,40 238 509.269.100
6/2/2009 8,24 8,47 +2,79% 7,96 8,50 8,23 8,20 8,47 278 427.188.800
5/2/2009 7,98 8,24 +4,30% 7,85 8,24 7,95 8,00 8,24 256 1.054.838.400
4/2/2009 8,00 7,90 -0,63% 7,90 8,15 8,01 7,90 8,00 279 749.337.500
3/2/2009 8,07 7,95 -2,57% 7,90 8,12 7,99 7,95 8,09 74 274.582.000
2/2/2009 8,08 8,16 -0,49% 7,80 8,33 8,14 8,16 8,30 230 468.316.700
30/1/2009 8,11 8,20 +0,37% 7,95 8,25 8,20 8,05 8,20 197 559.778.000
29/1/2009 8,20 8,17 -2,16% 7,96 8,42 8,16 8,11 8,17 174 364.381.800
28/1/2009 7,89 8,35 +6,37% 7,85 8,35 8,14 8,00 8,35 225 332.207.700
27/1/2009 7,80 7,85 +0,90% 7,55 7,89 7,76 7,80 7,85 71 74.785.200
26/1/2009 7,61 7,78 +2,10% 7,55 7,80 7,63 7,56 7,78 177 221.213.900
23/1/2009 7,46 7,62 +0,93% 7,40 7,71 7,51 7,62 7,65 150 253.817.600
22/1/2009 7,55 7,55 -0,13% 7,46 7,80 7,56 7,55 7,63 157 357.645.600
21/1/2009 7,79 7,56 -0,53% 7,56 7,79 7,65 7,56 7,65 203 694.795.500
20/1/2009 7,85 7,60 -3,80% 7,60 7,90 7,65 7,56 7,60 226 521.467.400
19/1/2009 7,85 7,90 +0,89% 7,77 7,99 7,89 7,82 7,90 84 30.321.400
16/1/2009 7,82 7,83 +0,51% 7,60 7,83 7,69 7,60 7,83 85 68.583.100
15/1/2009 7,67 7,79 +1,70% 7,65 7,93 7,76 7,65 7,79 158 221.830.600
14/1/2009 7,90 7,66 -2,42% 7,52 7,92 7,70 7,66 7,74 266 360.344.700
13/1/2009 7,79 7,85 -1,26% 7,60 8,10 7,90 7,85 7,96 279 172.082.600
12/1/2009 8,09 7,95 -1,49% 7,63 8,10 7,84 7,85 7,95 461 333.869.900
9/1/2009 7,81 8,07 +3,46% 7,81 8,15 8,01 8,07 8,09 280 206.285.500
8/1/2009 7,51 7,80 +3,04% 7,50 7,80 7,67 7,70 7,80 786 287.649.200
7/1/2009 7,49 7,57 +0,13% 7,35 7,65 7,52 7,57 7,58 135 115.271.700
6/1/2009 7,34 7,56 +3,56% 7,34 7,65 7,53 7,56 7,59 631 757.923.500
5/1/2009 7,25 7,30 +1,11% 7,10 7,38 7,27 7,26 7,30 276 194.664.600
2/1/2009 7,27 7,22 +1,69% 7,19 7,34 7,24 7,22 7,28 86 42.664.500
30/12/2008 6,95 7,10 +3,65% 6,86 7,10 7,05 7,00 7,10 221 224.887.700
29/12/2008 7,00 6,85 -0,87% 6,70 7,00 6,81 6,85 6,88 163 132.361.500
26/12/2008 6,90 6,91 +1,62% 6,83 7,00 6,91 6,92 6,97 81 62.961.700
23/12/2008 7,09 6,80 -2,86% 6,80 7,09 6,85 6,80 6,96 205 515.703.500
22/12/2008 7,03 7,00 -1,41% 6,92 7,23 7,00 6,95 7,00 203 963.106.800
19/12/2008 7,01 7,10 -0,70% 6,95 7,15 7,00 7,03 7,10 113 525.763.800
18/12/2008 6,96 7,15 +2,29% 6,90 7,15 7,00 7,00 7,15 537 383.061.200
17/12/2008 7,30 6,99 -3,59% 6,91 7,40 6,99 6,96 6,99 536 446.229.900
16/12/2008 6,98 7,25 +3,57% 6,80 7,30 6,93 7,21 7,25 628 514.703.700
15/12/2008 7,40 7,00 -4,76% 7,00 7,70 7,26 7,00 7,19 253 444.257.600
12/12/2008 7,18 7,35 -4,42% 7,04 7,75 7,45 7,35 7,50 309 586.707.400
11/12/2008 7,45 7,69 +2,95% 7,44 7,77 7,61 7,58 7,70 578 521.267.000
10/12/2008 6,99 7,47 +7,33% 6,95 7,70 7,42 7,47 7,55 607 734.033.400
9/12/2008 7,11 6,96 -0,57% 6,90 7,17 7,06 6,91 6,96 505 330.107.700
8/12/2008 6,75 7,00 +7,69% 6,66 7,10 6,99 7,00 7,08 843 790.236.700
5/12/2008 6,30 6,50 +1,40% 6,16 6,55 6,25 6,43 6,50 543 649.256.600
4/12/2008 6,50 6,41 -1,38% 6,35 6,68 6,44 6,40 6,41 377 228.178.900
3/12/2008 6,69 6,50 -2,84% 6,25 6,69 6,40 6,50 6,53 643 352.327.900
2/12/2008 7,01 6,69 -2,34% 6,60 7,05 6,75 6,69 6,79 532 434.968.100
1/12/2008 6,23 6,85 +2,39% 6,20 7,00 6,81 6,85 6,90 490 791.037.200
28/11/2008 6,39 6,69 +6,19% 6,28 6,69 6,52 6,45 6,69 424 437.589.500
27/11/2008 6,23 6,30 +1,45% 6,11 6,44 6,24 6,24 6,30 652 399.031.300
26/11/2008 5,61 6,21 +10,70% 5,51 6,21 6,13 6,21 6,22 663 2.598.655.200
25/11/2008 5,95 5,61 -3,11% 5,31 5,95 5,57 5,61 5,65 1.700 2.796.481.000
24/11/2008 6,05 5,79 +1,58% 5,65 6,15 5,79 5,79 5,80 780 746.771.700
21/11/2008 5,59 5,70 0,00% 5,35 6,16 5,55 5,70 5,99 1.421 1.372.868.000
19/11/2008 5,60 5,70 0,00% 5,60 5,77 5,69 5,63 5,70 479 791.612.100
18/11/2008 5,79 5,70 -3,23% 5,59 5,93 5,70 5,70 5,72 867 749.499.400
17/11/2008 5,98 5,89 -4,23% 5,66 6,09 5,85 5,80 5,89 897 606.910.100
14/11/2008 6,21 6,15 +0,33% 5,84 6,24 6,03 6,15 6,18 540 664.029.100
13/11/2008 5,66 6,13 +8,50% 5,34 6,32 6,01 6,06 6,13 1.223 855.047.300
12/11/2008 5,90 5,65 -5,83% 5,10 5,91 5,34 5,50 5,65 1.577 1.297.065.400
11/11/2008 6,37 6,00 -8,40% 5,95 6,37 6,09 5,98 6,00 865 345.067.100
10/11/2008 7,30 6,55 -5,76% 6,27 7,65 6,67 6,47 6,55 1.036 421.439.300
7/11/2008 6,92 6,95 +0,72% 6,68 7,18 6,93 6,95 7,09 926 409.279.900
6/11/2008 7,00 6,90 -3,63% 6,70 7,16 6,93 6,82 6,90 361 167.354.300
5/11/2008 8,48 7,16 -13,73% 7,05 8,48 7,45 7,16 7,17 608 347.243.900
4/11/2008 8,50 8,30 +3,36% 8,17 8,62 8,36 8,21 8,30 546 495.824.700
3/11/2008 8,70 8,03 -7,17% 8,03 9,15 8,66 8,03 8,19 341 189.032.100
31/10/2008 8,20 8,65 -1,48% 8,00 9,09 8,66 8,45 8,65 527 613.825.900
30/10/2008 8,00 8,78 +27,25% 7,32 9,00 8,25 8,35 8,78 1.041 684.730.600
29/10/2008 6,63 6,90 +4,70% 6,45 7,70 7,23 6,90 7,19 601 508.985.200
28/10/2008 5,65 6,59 +24,57% 5,22 6,59 5,69 6,02 6,59 1.006 771.308.300
27/10/2008 6,40 5,29 -18,62% 5,29 6,40 5,70 5,25 5,29 532 259.004.300
24/10/2008 5,90 6,50 0,00% 5,51 6,50 6,01 5,95 6,50 577 229.424.500
23/10/2008 6,10 6,50 +1,40% 5,95 6,93 6,34 6,35 6,50 665 371.757.900
22/10/2008 7,50 6,41 -17,72% 6,27 7,50 6,63 6,41 6,77 633 415.900.300
21/10/2008 7,88 7,79 -6,71% 7,67 8,08 7,88 7,71 7,79 700 316.452.900
20/10/2008 7,80 8,35 +6,37% 7,51 8,35 7,90 8,18 8,35 1.144 373.039.500
17/10/2008 7,55 7,85 +1,82% 7,27 8,00 7,72 7,81 7,85 810 458.342.000
16/10/2008 7,25 7,71 +7,08% 6,50 7,71 7,10 7,41 7,71 571 380.674.400
15/10/2008 7,88 7,20 -10,00% 6,69 7,88 7,27 6,91 7,21 602 664.678.700
14/10/2008 7,95 8,00 +5,54% 7,73 8,40 7,98 7,95 8,00 579 579.878.100
13/10/2008 7,16 7,58 +10,98% 7,16 8,28 7,81 7,58 7,81 1.632 1.213.422.600
10/10/2008 6,81 6,83 -5,14% 5,73 7,36 6,40 6,71 6,83 1.059 1.691.706.300
9/10/2008 7,69 7,20 +1,41% 7,17 7,95 7,43 7,18 7,20 757 1.190.167.100
8/10/2008 6,70 7,10 +5,03% 6,00 8,00 7,23 7,10 7,27 1.250 1.579.995.600
7/10/2008 6,58 6,76 +6,79% 6,39 7,64 6,92 6,76 6,84 1.221 1.792.734.000
6/10/2008 6,50 6,33 -15,60% 6,20 6,70 6,32 6,33 6,60 763 719.352.300
3/10/2008 9,20 7,50 -13,79% 7,50 9,37 8,17 7,50 7,58 1.647 1.428.573.800
2/10/2008 9,30 8,70 -5,23% 8,12 9,30 8,64 8,50 8,70 730 861.127.500
1/10/2008 10,18 9,18 -7,46% 8,81 10,18 9,15 9,18 9,20 507 1.179.324.900
30/9/2008 10,33 9,92 -3,97% 9,62 10,75 10,13 9,92 10,00 619 574.549.900
29/9/2008 11,90 10,33 -16,29% 9,80 11,90 10,95 10,32 10,50 427 362.591.900
26/9/2008 11,61 12,34 -1,20% 11,60 12,37 11,85 11,90 12,34 297 402.264.100
25/9/2008 11,56 12,49 +9,56% 11,50 12,49 11,83 12,00 12,49 720 1.836.725.300
24/9/2008 12,20 11,40 -4,60% 11,40 12,40 11,74 11,39 11,40 551 1.319.833.100
23/9/2008 13,49 11,95 -10,82% 11,95 13,49 12,41 11,95 11,99 988 810.501.500
22/9/2008 13,90 13,40 -4,01% 13,14 14,49 13,49 13,19 13,40 578 404.781.800
19/9/2008 13,57 13,96 +7,30% 13,11 14,30 13,86 13,96 14,02 939 2.024.508.700
18/9/2008 13,50 13,01 -2,91% 12,10 13,60 12,78 13,01 13,20 627 1.345.925.600
17/9/2008 14,00 13,40 -4,01% 12,50 14,00 13,19 13,40 13,50 537 693.405.000
16/9/2008 13,35 13,96 +4,73% 12,61 13,96 12,96 13,75 13,96 692 623.703.400
15/9/2008 13,60 13,33 -6,19% 13,21 14,49 13,86 13,33 13,48 746 347.149.600
12/9/2008 15,10 14,21 -3,73% 14,07 15,10 14,46 14,21 14,38 388 389.392.500
11/9/2008 15,00 14,76 -2,25% 14,17 15,00 14,48 14,75 14,93 511 757.779.900
10/9/2008 15,20 15,10 +0,60% 14,50 15,45 15,13 15,01 15,10 507 992.938.500
9/9/2008 16,00 15,01 -6,25% 15,01 16,00 15,41 15,01 15,09 476 290.999.200
8/9/2008 15,75 16,01 +1,97% 15,25 16,40 15,96 15,81 16,01 587 368.542.600
5/9/2008 15,30 15,70 +0,96% 15,16 15,70 15,40 15,20 15,70 321 686.198.300
4/9/2008 15,80 15,55 -1,89% 15,26 15,84 15,51 15,55 15,60 237 364.094.300
3/9/2008 16,40 15,85 -3,29% 15,75 16,40 15,97 15,85 15,95 278 540.834.600
2/9/2008 16,25 16,39 +2,12% 16,01 16,39 16,22 16,05 16,39 403 802.665.000
1/9/2008 16,40 16,05 -2,13% 16,05 16,41 16,28 16,05 16,39 136 111.708.600
29/8/2008 16,40 16,40 0,00% 16,20 16,54 16,38 16,28 16,40 282 1.054.734.800
28/8/2008 16,30 16,40 +1,55% 16,20 16,40 16,28 16,35 16,40 296 554.935.800
27/8/2008 16,40 16,15 -1,82% 16,11 16,40 16,18 16,15 16,34 228 468.195.800
26/8/2008 16,34 16,45 +0,30% 16,21 16,62 16,46 16,21 16,45 538 919.946.100
25/8/2008 16,45 16,40 -0,30% 16,10 16,46 16,26 16,20 16,40 216 536.021.700
22/8/2008 16,41 16,45 0,00% 16,19 16,50 16,42 16,43 16,45 139 129.407.200
21/8/2008 16,70 16,45 -1,14% 16,00 16,70 16,37 16,40 16,45 563 1.996.251.500
20/8/2008 16,63 16,64 +0,24% 16,07 16,85 16,57 16,55 16,64 713 1.256.758.800
19/8/2008 16,97 16,60 -0,30% 16,50 17,00 16,85 16,60 17,00 352 622.354.600
18/8/2008 16,51 16,65 +0,91% 16,07 17,00 16,48 16,60 16,65 565 328.632.900
15/8/2008 16,99 16,50 -2,88% 16,38 17,00 16,89 16,40 16,50 246 670.188.300
14/8/2008 16,90 16,99 +1,74% 16,52 17,00 16,79 16,84 16,99 149 123.072.000
13/8/2008 16,35 16,70 +1,77% 16,31 16,99 16,70 16,16 16,70 280 392.913.000
12/8/2008 17,18 16,41 -3,19% 16,41 17,35 16,63 16,41 17,19 296 240.150.800
11/8/2008 18,00 16,95 -7,38% 16,87 18,19 17,31 16,95 17,00 427 711.102.900
8/8/2008 18,29 18,30 +0,60% 17,39 18,50 17,88 17,70 18,30 477 402.914.900
7/8/2008 18,91 18,19 -3,86% 17,78 19,13 18,36 18,19 18,49 663 895.770.400
6/8/2008 18,25 18,92 +4,13% 18,11 18,99 18,67 18,79 18,92 344 686.331.100
5/8/2008 17,70 18,17 +3,12% 17,60 18,28 18,01 18,17 18,28 257 618.334.000
4/8/2008 18,09 17,62 -2,92% 17,50 18,19 17,69 17,62 17,63 196 132.687.900
1/8/2008 18,27 18,15 -1,36% 17,51 18,59 18,01 17,75 18,15 205 306.402.200
31/7/2008 18,39 18,40 +1,66% 18,17 18,70 18,42 18,20 18,40 362 662.998.500
30/7/2008 17,69 18,10 +2,84% 17,67 18,50 18,06 18,08 18,10 452 988.399.600
29/7/2008 17,70 17,60 -0,56% 17,39 17,80 17,65 17,60 17,71 448 877.023.800
28/7/2008 17,70 17,70 +1,20% 17,10 17,80 17,50 17,70 17,74 538 787.508.400
25/7/2008 16,57 17,49 +6,00% 16,30 17,49 16,94 17,06 17,49 450 1.455.254.600
24/7/2008 16,50 16,50 +0,61% 16,00 16,69 16,38 16,50 16,65 489 521.584.800
23/7/2008 16,10 16,40 +2,82% 15,91 16,60 16,16 16,40 16,45 536 1.000.187.100
22/7/2008 16,20 15,95 -0,31% 15,86 16,20 15,98 15,95 16,09 470 599.016.900
21/7/2008 16,11 16,00 +1,27% 15,90 16,24 16,05 16,00 16,23 1.030 1.232.716.200
18/7/2008 16,01 15,80 -1,25% 15,80 16,44 16,05 15,80 16,07 599 1.235.067.500
17/7/2008 16,68 16,00 -2,20% 16,00 16,80 16,44 16,00 16,40 632 1.229.348.000
16/7/2008 16,90 16,36 -1,51% 16,30 16,99 16,52 16,36 16,56 603 762.016.300
15/7/2008 17,00 16,61 -3,71% 16,16 17,00 16,69 16,61 16,79 634 1.570.685.200
14/7/2008 17,34 17,25 +0,29% 17,02 17,44 17,25 17,25 17,30 454 441.454.800
11/7/2008 17,32 17,20 +0,23% 17,00 17,32 17,11 17,20 17,25 164 205.078.700
10/7/2008 16,80 17,16 +2,45% 16,46 17,29 16,99 17,16 17,20 700 2.586.903.700
8/7/2008 16,69 16,75 +1,82% 16,31 17,09 16,49 16,73 16,88 833 2.630.168.000
7/7/2008 16,80 16,45 -0,96% 16,14 17,30 16,65 16,25 16,45 275 1.227.249.300
4/7/2008 16,24 16,61 +3,04% 16,05 16,90 16,40 16,61 16,80 235 842.488.500
3/7/2008 16,97 16,12 -4,90% 15,94 17,15 16,32 16,10 16,84 433 1.037.498.600
2/7/2008 16,50 16,95 +3,99% 16,10 17,17 16,77 16,95 16,99 908 1.656.555.100
1/7/2008 17,60 16,30 -7,91% 16,30 17,60 16,81 16,30 16,67 1.744 2.213.582.800
30/6/2008 18,20 17,70 -2,37% 17,57 18,20 17,87 17,66 17,70 1.293 1.074.305.700
27/6/2008 17,84 18,13 +2,72% 17,51 18,25 18,00 18,00 18,13 560 1.010.396.100
26/6/2008 18,05 17,65 -2,22% 17,37 18,05 17,50 17,50 17,65 615 1.026.314.800
25/6/2008 17,80 18,05 +0,45% 17,80 18,15 17,99 18,00 18,05 628 587.463.300
24/6/2008 18,19 17,97 -0,44% 17,31 18,19 17,86 17,85 17,97 482 388.688.700
23/6/2008 18,25 18,05 -1,10% 17,81 18,25 18,04 18,01 18,05 466 234.629.800
20/6/2008 18,99 18,25 -3,39% 17,51 18,99 18,05 18,01 18,25 565 1.123.301.600
19/6/2008 19,12 18,89 -1,10% 18,65 19,19 18,93 18,61 18,89 304 270.798.000
18/6/2008 19,20 19,10 0,00% 18,85 19,20 19,08 18,90 19,10 687 2.002.736.800
17/6/2008 19,20 19,10 +0,84% 18,58 19,50 18,91 19,00 19,10 713 1.929.616.100
16/6/2008 19,00 18,94 -0,21% 18,50 19,20 18,93 18,60 18,94 303 342.005.400
13/6/2008 19,10 18,98 +0,16% 18,51 19,21 18,69 18,58 18,99 182 772.354.100
12/6/2008 19,05 18,95 -0,52% 18,83 19,40 19,05 18,95 19,04 225 508.672.500
11/6/2008 19,99 19,05 -4,70% 18,95 20,04 19,13 19,05 19,20 258 427.041.200
10/6/2008 19,83 19,99 -1,43% 19,51 20,18 19,75 19,76 20,05 145 256.649.900
9/6/2008 20,49 20,28 -0,34% 19,68 20,56 20,24 20,24 20,28 273 333.585.000
6/6/2008 20,16 20,35 -0,59% 20,16 21,00 20,87 20,35 21,05 276 1.441.995.200
5/6/2008 20,51 20,47 -0,20% 20,31 21,00 20,63 20,47 20,60 594 1.549.654.700
4/6/2008 20,25 20,51 +1,28% 20,00 20,90 20,60 20,51 20,70 316 342.944.400
3/6/2008 20,70 20,25 -0,49% 20,20 20,90 20,50 20,21 20,25 267 527.070.500
2/6/2008 21,77 20,35 -5,35% 20,35 21,77 21,00 20,35 20,50 412 413.331.200
30/5/2008 20,99 21,50 +3,61% 20,99 22,10 21,64 21,29 21,50 763 1.354.838.500
29/5/2008 20,97 20,75 -1,19% 20,52 21,50 20,75 20,75 21,00 213 304.015.800
28/5/2008 21,11 21,00 +1,94% 20,75 21,15 20,99 20,92 21,00 448 306.176.200
27/5/2008 20,90 20,60 -1,44% 20,40 21,00 20,83 20,58 20,60 243 708.547.200
26/5/2008 20,48 20,90 +3,47% 20,45 21,00 20,81 20,80 20,90 171 359.881.200
23/5/2008 20,40 20,20 -3,12% 20,16 21,00 20,45 20,20 20,49 255 420.907.400
21/5/2008 21,50 20,85 -2,57% 20,13 21,60 20,65 20,40 20,89 231 283.866.700
20/5/2008 21,11 21,40 -0,97% 21,10 21,50 21,35 21,32 21,40 440 287.909.100
19/5/2008 20,90 21,61 +4,40% 20,50 21,68 21,12 21,61 21,65 1.115 1.745.094.700
16/5/2008 20,75 20,70 +0,98% 20,60 21,05 20,81 20,55 20,70 241 714.583.300
15/5/2008 20,55 20,50 +0,74% 20,01 20,55 20,32 20,30 20,50 293 591.501.400
14/5/2008 20,85 20,35 -2,40% 20,35 21,19 20,65 20,31 20,35 358 648.886.600
13/5/2008 21,30 20,85 -1,42% 20,46 21,40 20,77 20,85 20,88 444 798.574.800
12/5/2008 20,30 21,15 +4,70% 20,30 21,20 20,95 21,15 21,19 714 992.513.900
9/5/2008 19,40 20,20 +4,66% 19,30 20,39 19,99 20,05 20,30 532 1.114.052.200
8/5/2008 19,19 19,30 +1,58% 19,05 20,00 19,61 19,30 19,50 279 600.774.300
7/5/2008 19,66 19,00 -2,46% 19,00 20,16 19,64 18,99 19,00 458 1.193.209.900
6/5/2008 20,49 19,48 -2,60% 19,30 20,49 19,54 19,41 19,48 467 798.005.100
5/5/2008 21,00 20,00 -4,76% 19,52 21,60 20,42 20,00 20,20 418 1.013.110.300
2/5/2008 21,01 21,00 -2,33% 20,99 22,60 21,66 20,80 21,00 918 1.703.058.900
30/4/2008 18,79 21,50 +15,28% 18,79 21,70 19,74 19,63 21,50 633 2.951.234.300
29/4/2008 18,89 18,65 -0,32% 17,79 18,89 18,30 18,68 18,75 432 1.095.650.900
28/4/2008 19,00 18,71 +0,59% 18,25 19,00 18,62 18,71 18,90 148 242.825.400
25/4/2008 18,10 18,60 +3,33% 17,90 19,00 18,19 18,50 18,60 164 381.893.400
24/4/2008 17,95 18,00 0,00% 17,87 19,00 18,32 17,96 18,00 305 1.005.879.300
23/4/2008 18,24 18,00 +0,06% 17,65 18,30 18,03 17,91 18,00 383 723.564.700
22/4/2008 18,34 17,99 -2,23% 17,90 18,35 18,04 17,91 17,99 233 771.939.900
18/4/2008 17,93 18,40 +3,08% 17,70 18,40 18,22 18,20 18,40 223 496.870.100
17/4/2008 17,46 17,85 +2,29% 17,00 18,00 17,84 17,70 17,85 482 685.453.700
16/4/2008 17,60 17,45 0,00% 17,32 17,78 17,54 17,45 17,50 303 480.658.200
15/4/2008 17,30 17,45 +2,65% 17,30 17,85 17,48 17,45 17,58 285 1.812.681.700
14/4/2008 17,99 17,00 -4,49% 16,62 17,99 17,06 17,00 17,80 425 821.150.400
11/4/2008 17,80 17,80 -1,66% 17,60 17,94 17,82 17,78 17,80 295 404.240.800
10/4/2008 18,31 18,10 -0,55% 17,71 18,31 18,01 18,10 18,25 175 512.274.100
9/4/2008 17,94 18,20 +1,39% 17,71 18,45 18,30 18,15 18,20 417 532.784.000
8/4/2008 17,59 17,95 +0,84% 17,10 18,40 17,98 17,91 17,95 206 236.746.700
7/4/2008 17,99 17,80 +1,71% 17,55 18,20 17,84 17,60 17,80 500 291.387.600
4/4/2008 18,15 17,50 -5,41% 17,50 18,50 17,98 17,50 17,80 427 925.076.000
3/4/2008 17,06 18,50 +5,65% 17,00 18,76 18,26 18,50 18,60 567 1.195.454.900
2/4/2008 17,74 17,51 -0,96% 17,31 17,85 17,61 17,51 17,84 481 798.857.400
1/4/2008 16,90 17,68 +5,80% 16,90 17,74 17,41 17,50 17,68 400 1.133.940.400
31/3/2008 15,90 16,71 +5,49% 15,68 16,88 16,55 16,71 16,76 535 1.073.528.400
28/3/2008 16,19 15,84 -1,61% 15,53 16,19 15,84 15,60 15,84 433 647.598.900
27/3/2008 16,35 16,10 -0,92% 16,00 16,43 16,06 16,10 16,13 250 384.230.600
26/3/2008 16,29 16,25 +0,99% 15,90 16,41 16,12 16,05 16,25 319 1.271.934.800
25/3/2008 16,40 16,09 +0,56% 16,06 16,40 16,14 16,09 16,10 311 1.297.533.900
24/3/2008 16,50 16,00 -2,44% 16,00 16,96 16,50 15,60 16,00 433 1.741.834.300
20/3/2008 16,50 16,40 +1,74% 15,99 16,88 16,17 16,15 16,40 410 2.158.842.200
19/3/2008 17,40 16,12 -7,36% 16,12 17,58 16,97 16,12 16,49 873 1.310.026.200
18/3/2008 17,25 17,40 +2,65% 17,10 17,65 17,30 17,26 17,40 413 1.124.338.700
17/3/2008 17,99 16,95 -5,31% 16,59 17,99 17,02 16,95 16,99 274 330.939.700
14/3/2008 18,19 17,90 +0,56% 17,53 18,50 17,93 17,80 17,90 370 625.065.600
13/3/2008 18,50 17,80 -3,78% 17,61 18,50 18,00 17,80 17,91 378 791.003.600
12/3/2008 18,74 18,50 -1,86% 18,50 18,74 18,55 18,50 18,58 227 370.634.600
11/3/2008 18,75 18,85 +1,07% 18,00 18,99 18,45 18,40 18,85 224 554.103.400
10/3/2008 18,99 18,65 -1,79% 18,20 19,20 18,48 18,20 18,65 197 324.108.500
7/3/2008 18,93 18,99 +0,21% 18,50 19,50 19,17 18,60 18,99 205 515.886.400
6/3/2008 19,39 18,95 -2,32% 18,90 19,53 19,40 18,95 19,05 331 725.284.900
5/3/2008 18,81 19,40 +3,74% 18,81 19,49 19,27 19,25 19,40 378 1.171.019.800
4/3/2008 18,86 18,70 -0,80% 18,54 19,00 18,80 18,50 18,70 220 608.955.100
3/3/2008 19,41 18,85 -5,28% 18,80 19,47 18,98 18,85 18,90 492 1.261.409.300
29/2/2008 19,85 19,90 +0,25% 19,07 20,20 19,84 19,65 19,90 724 6.385.833.100
28/2/2008 19,31 19,85 +2,32% 19,20 20,20 19,76 19,80 19,85 663 1.562.174.100
27/2/2008 19,00 19,40 +2,05% 19,00 19,80 19,59 19,40 19,60 418 1.274.315.800
26/2/2008 18,96 19,01 +1,17% 18,51 19,60 19,26 19,01 19,15 437 763.801.100
25/2/2008 19,09 18,79 -1,62% 18,51 19,27 18,94 18,51 18,79 285 577.281.300
22/2/2008 18,40 19,10 +4,09% 18,40 19,15 18,87 18,80 19,10 186 596.395.700
21/2/2008 18,60 18,35 -0,81% 18,30 19,00 18,58 18,35 18,55 233 513.766.800
20/2/2008 17,20 18,50 +5,71% 17,07 19,25 18,19 18,26 18,50 391 1.331.780.400
19/2/2008 17,45 17,50 +1,74% 17,20 17,85 17,48 17,50 17,53 416 1.137.263.500
18/2/2008 18,01 17,20 -1,71% 17,10 18,25 17,41 17,20 17,35 257 376.077.900
15/2/2008 17,91 17,50 -1,69% 17,00 17,91 17,25 17,21 17,50 299 1.133.569.300
14/2/2008 18,60 17,80 -4,81% 17,66 19,82 18,83 17,77 17,80 674 1.711.661.500
13/2/2008 17,71 18,70 +6,92% 17,71 18,70 18,36 18,22 18,70 507 2.591.567.000
12/2/2008 17,01 17,49 +2,28% 17,01 17,89 17,61 17,49 17,55 244 490.697.500
11/2/2008 15,85 17,10 +6,94% 15,85 17,30 16,94 17,10 17,15 305 694.261.200
8/2/2008 15,85 15,99 +2,17% 15,52 15,99 15,70 15,62 15,99 123 799.416.900
7/2/2008 15,70 15,65 -1,57% 15,53 15,85 15,64 15,56 15,65 149 654.328.600
6/2/2008 16,19 15,90 -1,55% 15,53 16,19 15,95 15,85 15,90 97 362.011.500
1/2/2008 16,10 16,15 +0,62% 15,90 16,50 16,09 16,15 16,40 170 413.399.100
31/1/2008 16,00 16,05 -0,56% 15,01 16,29 15,66 16,05 16,10 373 573.601.500
30/1/2008 16,29 16,14 -0,68% 15,81 16,30 16,13 16,00 16,14 119 344.429.100
29/1/2008 16,68 16,25 -2,58% 16,00 16,70 16,26 16,12 16,25 275 631.476.100
28/1/2008 16,30 16,68 +1,28% 16,00 16,68 16,33 16,67 16,68 159 149.350.500
24/1/2008 16,43 16,47 +3,58% 16,00 16,50 16,29 16,25 16,47 209 595.567.200
23/1/2008 16,01 15,90 -0,63% 15,52 16,15 15,87 15,90 15,98 430 555.316.000
22/1/2008 15,80 16,00 0,00% 15,51 16,50 15,80 16,00 16,29 478 2.144.242.400
21/1/2008 15,80 16,00 -3,03% 15,55 16,40 16,10 16,00 16,27 510 881.384.800
18/1/2008 16,30 16,50 +2,48% 16,02 16,50 16,26 16,50 16,54 296 685.206.100
17/1/2008 16,04 16,10 +1,26% 15,80 16,50 16,14 16,10 16,50 330 1.680.716.200
16/1/2008 15,71 15,90 -0,63% 15,50 16,50 15,92 15,72 15,90 477 1.436.237.100
15/1/2008 16,30 16,00 -3,32% 15,90 16,30 16,05 15,99 16,00 193 1.262.551.900
14/1/2008 16,50 16,55 +2,41% 15,63 16,90 16,10 16,55 16,58 368 1.128.348.300
11/1/2008 16,03 16,16 +1,25% 15,82 16,59 16,11 16,16 16,23 357 1.003.114.600
10/1/2008 16,31 15,96 -0,25% 15,85 16,31 15,99 15,96 15,99 380 860.706.500
9/1/2008 16,31 16,00 -3,03% 15,86 16,78 16,05 15,96 16,00 513 1.771.126.800
8/1/2008 17,22 16,50 -2,94% 16,50 17,95 17,00 16,50 16,80 283 854.113.400
7/1/2008 17,76 17,00 -3,95% 16,90 17,99 17,09 17,00 17,15 295 689.174.500
4/1/2008 18,84 17,70 -4,53% 17,53 18,84 18,11 17,70 18,01 186 1.028.989.700
3/1/2008 18,02 18,54 +4,10% 17,80 18,54 18,26 18,54 18,70 248 1.169.457.000
2/1/2008 18,87 17,81 -5,72% 17,56 18,87 18,26 17,81 18,00 225 541.074.100
28/12/2007 19,34 18,89 -2,83% 18,89 19,60 19,30 18,89 18,90 339 1.273.563.300
27/12/2007 19,15 19,44 +0,73% 18,40 19,44 19,12 18,61 19,44 354 2.873.894.300
26/12/2007 18,45 19,30 +4,32% 18,45 19,35 19,05 19,13 19,30 385 1.998.816.400
21/12/2007 17,00 18,50 +10,38% 17,00 18,50 17,61 18,00 18,50 224 1.459.962.800
20/12/2007 17,01 16,76 -1,41% 16,76 17,10 16,99 16,76 17,00 137 3.106.850.000
19/12/2007 16,98 17,00 +0,12% 16,80 17,30 17,10 16,98 17,00 195 392.279.200
18/12/2007 16,21 16,98 +11,71% 16,21 16,99 16,71 16,80 16,98 299 2.314.967.500
17/12/2007 16,80 15,20 -8,98% 15,20 16,85 16,27 15,20 16,00 308 846.722.400
14/12/2007 17,90 16,70 -5,38% 16,70 17,95 17,32 16,70 17,20 288 495.777.300
13/12/2007 18,01 17,65 -6,12% 17,51 18,24 17,83 17,56 17,65 353 608.154.400
12/12/2007 18,55 18,80 0,00% 18,51 19,20 18,95 18,60 18,80 407 1.709.592.100
11/12/2007 18,49 18,80 +3,24% 18,01 19,06 18,68 18,70 18,80 388 1.737.699.400
10/12/2007 18,10 18,21 +1,17% 17,17 18,45 17,83 18,20 18,33 276 1.429.775.900
7/12/2007 18,00 18,00 -0,17% 17,87 18,59 18,16 18,00 18,29 299 1.120.877.000
6/12/2007 17,55 18,03 +3,32% 17,55 18,35 18,00 18,02 18,03 775 1.284.463.500
5/12/2007 17,63 17,45 -0,80% 17,22 17,95 17,59 17,45 17,60 367 1.054.348.600
4/12/2007 17,90 17,59 -2,55% 17,50 17,90 17,58 17,59 17,68 376 830.060.700
3/12/2007 17,71 18,05 +1,12% 17,60 18,34 18,08 18,05 18,10 228 507.022.000
30/11/2007 17,59 17,85 +3,06% 17,56 18,12 17,88 17,80 17,85 302 622.600.000
29/11/2007 17,00 17,32 +1,88% 16,79 17,60 17,27 17,32 17,50 323 736.190.900
28/11/2007 15,85 17,00 +10,32% 15,68 17,10 16,38 17,00 17,05 463 2.719.572.000
27/11/2007 15,02 15,41 -2,47% 15,01 15,75 15,37 15,41 15,45 471 1.477.829.000
26/11/2007 17,00 15,80 -6,51% 15,80 17,48 16,51 15,80 15,90 469 839.359.500
23/11/2007 16,11 16,90 +5,23% 16,10 17,22 16,51 16,90 16,99 577 2.144.599.400
22/11/2007 16,50 16,06 -0,25% 15,60 16,70 16,28 16,06 16,20 380 820.551.900
21/11/2007 17,80 16,10 -8,37% 16,00 17,80 16,43 16,10 16,20 863 1.862.194.900
19/11/2007 18,60 17,57 -3,99% 17,30 18,60 17,99 17,57 18,00 351 781.270.100
16/11/2007 18,66 18,30 -1,82% 18,06 19,10 18,46 18,30 18,43 646 923.684.000
14/11/2007 19,04 18,64 -1,84% 18,50 19,20 18,75 18,64 18,71 422 1.286.765.800
13/11/2007 19,00 18,99 -0,05% 18,80 19,25 18,98 18,81 18,99 149 339.427.500
12/11/2007 19,29 19,00 -2,61% 18,10 19,45 18,89 19,00 19,05 221 1.393.563.300
9/11/2007 19,45 19,51 +0,05% 19,00 19,83 19,50 19,51 19,59 688 1.627.560.400
8/11/2007 20,20 19,50 -3,47% 19,40 20,50 19,63 19,50 19,59 298 677.620.100
7/11/2007 21,50 20,20 -6,05% 20,02 21,50 20,61 20,20 20,34 245 397.810.200
6/11/2007 21,00 21,50 +2,87% 21,00 21,74 21,35 21,50 21,55 682 3.488.014.400
5/11/2007 20,90 20,90 -0,43% 20,30 21,00 20,75 20,61 20,95 301 599.254.100
1/11/2007 20,00 20,99 +4,95% 19,70 21,44 20,65 20,90 20,99 451 1.932.548.700
31/10/2007 19,95 20,00 +0,05% 19,62 20,59 20,26 20,00 20,01 574 1.419.513.800
30/10/2007 19,25 19,99 +3,84% 19,20 20,30 19,89 19,75 19,99 579 1.775.992.300
29/10/2007 18,80 19,25 +4,05% 18,80 19,43 19,04 19,15 19,20 327 1.094.638.100
26/10/2007 18,71 18,50 -2,53% 18,50 19,11 18,71 18,50 18,52 311 2.252.438.600
25/10/2007 19,29 18,98 -1,40% 18,98 19,36 19,15 18,98 19,10 293 1.390.139.900
24/10/2007 19,29 19,25 +1,00% 18,62 19,29 18,97 19,06 19,25 231 736.686.100
23/10/2007 19,06 19,06 +0,05% 19,00 20,00 19,38 19,06 19,25 497 1.217.506.100
22/10/2007 18,50 19,05 +1,44% 18,15 19,10 18,97 19,05 19,10 179 355.642.900
19/10/2007 19,50 18,78 -2,69% 18,25 19,55 18,78 18,60 18,78 294 549.322.600
18/10/2007 19,19 19,30 +2,12% 18,90 19,30 19,10 19,25 19,30 205 868.879.500
17/10/2007 19,00 18,90 -0,47% 18,85 19,25 18,99 18,90 19,00 298 967.900.500
16/10/2007 18,48 18,99 +4,28% 18,26 18,99 18,71 18,77 18,99 284 838.429.500
15/10/2007 19,10 18,21 -2,15% 18,21 19,10 18,61 18,21 18,50 250 744.076.300
11/10/2007 19,80 18,61 -3,97% 18,61 19,83 19,10 18,61 18,80 360 1.300.918.200
10/10/2007 18,99 19,38 +1,52% 18,99 19,45 19,34 19,16 19,38 202 659.809.700
9/10/2007 19,56 19,09 -0,57% 18,90 19,75 19,20 19,05 19,09 361 1.335.291.300
8/10/2007 19,40 19,20 -0,52% 18,80 19,70 19,38 19,11 19,30 488 693.682.700
5/10/2007 18,80 19,30 +2,12% 18,80 19,46 19,02 19,30 19,40 477 3.576.688.800
4/10/2007 18,30 18,90 +4,83% 18,12 18,90 18,35 18,60 18,90 303 1.229.212.400
3/10/2007 18,60 18,03 -2,49% 18,00 18,60 18,21 18,03 18,24 362 1.082.273.500
2/10/2007 18,50 18,49 +1,59% 18,31 18,80 18,60 18,36 18,49 719 2.854.361.400
1/10/2007 18,80 18,20 -2,67% 18,11 19,02 18,40 18,20 18,27 452 1.392.658.400
28/9/2007 19,14 18,70 -1,84% 18,60 19,15 18,88 18,65 18,70 329 1.705.205.300
27/9/2007 19,35 19,05 -0,94% 18,90 19,35 19,06 19,05 19,20 255 1.544.720.400
26/9/2007 19,30 19,23 +2,56% 19,01 19,35 19,15 19,10 19,23 105 1.153.982.000
25/9/2007 19,06 18,75 -1,57% 18,75 19,50 19,21 18,75 18,89 262 2.998.673.500
24/9/2007 18,65 19,05 +2,42% 18,60 19,38 19,03 19,01 19,05 309 3.180.820.100
21/9/2007 18,69 18,60 0,00% 17,97 18,90 18,29 18,60 18,65 275 1.136.709.800
20/9/2007 18,65 18,60 +0,54% 18,50 18,65 18,60 18,47 18,60 202 1.218.689.600
19/9/2007 18,73 18,50 -0,27% 18,50 19,30 19,04 18,50 18,79 506 1.968.032.500
18/9/2007 18,20 18,55 +2,77% 18,10 18,75 18,50 18,50 18,55 356 1.765.627.300
17/9/2007 17,44 18,05 +4,15% 17,28 18,22 18,01 18,01 18,05 443 1.274.512.500
14/9/2007 17,37 17,33 -0,12% 17,20 17,99 17,56 17,33 17,45 177 375.302.300
13/9/2007 17,07 17,35 +1,17% 17,07 17,75 17,44 17,35 17,44 502 1.455.287.500
12/9/2007 16,90 17,15 +3,38% 16,75 17,45 17,16 17,05 17,15 557 1.406.223.900
11/9/2007 16,60 16,59 -0,60% 16,20 17,00 16,59 16,59 16,60 757 2.677.594.200
10/9/2007 17,50 16,69 -6,29% 16,31 17,50 16,70 16,69 16,75 625 1.574.937.800
6/9/2007 18,95 17,81 -4,76% 17,80 18,95 18,08 17,81 18,19 462 747.511.800
5/9/2007 19,49 18,70 -2,60% 18,61 19,50 18,95 18,70 19,19 154 115.830.300
4/9/2007 19,70 19,20 -3,03% 19,20 20,35 19,76 19,10 19,20 190 163.058.200
3/9/2007 19,55 19,80 +1,54% 19,55 20,28 19,90 19,80 19,88 307 953.118.400
31/8/2007 19,70 19,50 -0,26% 19,23 19,97 19,54 19,50 19,54 250 692.583.200
30/8/2007 19,40 19,55 -0,31% 19,25 20,14 19,70 19,55 19,60 310 1.480.877.100
29/8/2007 19,50 19,61 +1,61% 19,05 19,74 19,41 19,61 19,69 265 887.159.900
28/8/2007 19,40 19,30 -2,28% 19,02 19,51 19,34 18,91 19,30 283 685.758.400
27/8/2007 18,93 19,75 +4,22% 18,60 19,75 19,60 19,57 19,75 414 867.925.500
24/8/2007 17,50 18,95 +6,76% 17,40 19,60 18,85 18,60 18,95 323 1.038.614.700
23/8/2007 18,74 17,75 -3,27% 17,75 18,89 18,09 17,75 18,00 322 1.630.568.500
22/8/2007 18,76 18,35 +0,55% 18,01 18,79 18,34 18,35 18,39 252 756.875.500
21/8/2007 18,29 18,25 +0,77% 17,90 18,81 18,43 17,92 18,25 175 464.933.500
20/8/2007 17,94 18,11 +4,62% 17,80 18,82 18,35 18,11 18,49 241 575.104.500
17/8/2007 17,45 17,31 +1,82% 16,50 17,93 17,37 17,31 17,75 336 2.268.503.500
16/8/2007 16,80 17,00 -4,76% 15,50 17,10 16,59 16,40 17,00 529 1.492.728.400
15/8/2007 18,75 17,85 -5,95% 17,76 18,75 18,03 17,85 18,00 574 2.211.603.600
14/8/2007 19,73 18,98 -3,16% 18,90 19,90 19,36 18,90 18,98 179 711.699.700
13/8/2007 20,20 19,60 -2,00% 19,30 20,34 19,92 19,60 19,68 222 1.146.532.700
10/8/2007 19,10 20,00 +1,32% 18,81 20,00 19,20 19,69 20,00 206 524.887.100
9/8/2007 19,88 19,74 -1,05% 19,00 19,88 19,35 19,35 19,74 120 467.328.500
8/8/2007 19,30 19,95 +3,64% 19,30 20,25 19,87 19,80 19,95 351 1.694.445.800
7/8/2007 18,75 19,25 +4,05% 18,46 19,40 18,99 19,01 19,25 351 1.404.361.600
6/8/2007 18,70 18,50 -1,07% 18,20 18,70 18,49 18,45 18,50 191 1.059.656.200
3/8/2007 18,98 18,70 -1,58% 18,50 19,00 18,87 18,51 18,70 154 1.562.216.600
2/8/2007 19,20 19,00 -0,21% 18,35 19,20 18,53 18,80 19,00 208 3.834.051.900
1/8/2007 18,92 19,04 -1,60% 18,75 19,04 18,92 18,95 19,04 185 645.184.800
31/7/2007 20,00 19,35 -0,77% 18,92 20,00 19,36 0,00 0,00 345 1.647.717.700
30/7/2007 18,30 19,50 +8,94% 18,00 19,50 18,49 0,00 0,00 248 4.019.006.900
27/7/2007 18,37 17,90 -2,19% 17,70 18,55 18,15 0,00 0,00 361 1.295.542.700
26/7/2007 18,80 18,30 -5,18% 17,64 18,80 18,34 0,00 0,00 450 1.718.199.500
25/7/2007 20,00 19,30 -1,98% 19,02 20,21 19,41 0,00 0,00 398 902.558.000
24/7/2007 20,51 19,69 -4,83% 19,40 20,99 20,29 0,00 0,00 525 2.121.431.700
23/7/2007 21,02 20,69 -1,48% 20,55 21,39 20,75 0,00 0,00 541 1.359.882.000
20/7/2007 21,58 21,00 -2,10% 20,83 21,70 21,06 21,00 21,10 410 1.077.200.200
19/7/2007 21,76 21,45 -1,15% 21,01 22,00 21,43 21,45 21,47 430 1.450.405.000
18/7/2007 21,70 21,70 +0,28% 21,40 21,94 21,58 21,55 21,70 179 1.540.322.000
17/7/2007 21,85 21,64 -0,09% 21,27 22,14 21,58 21,55 21,64 228 3.846.956.500
16/7/2007 22,20 21,66 -0,64% 21,52 22,20 21,86 21,66 21,75 155 617.376.300
13/7/2007 22,02 21,80 -0,86% 21,80 22,40 22,03 21,80 22,00 114 445.472.900
12/7/2007 22,00 21,99 +0,87% 21,75 23,00 22,07 21,90 21,99 384 1.544.972.900
11/7/2007 22,20 21,80 -1,80% 21,80 22,78 22,15 21,80 22,00 249 773.958.000
10/7/2007 23,06 22,20 -1,33% 22,10 23,06 22,66 22,12 22,20 207 1.650.648.600
6/7/2007 22,95 22,50 -1,23% 22,50 23,01 22,82 22,50 22,51 116 416.968.300
5/7/2007 23,35 22,78 -2,61% 22,50 23,54 22,84 22,63 22,78 296 962.677.300
4/7/2007 23,69 23,39 -1,31% 23,30 23,90 23,59 23,31 23,39 154 279.128.500
3/7/2007 22,99 23,70 +2,38% 22,80 23,80 23,42 23,70 23,79 425 788.036.100
2/7/2007 21,89 23,15 +6,44% 21,80 23,20 22,78 23,15 23,17 416 1.670.715.700
29/6/2007 22,00 21,75 -1,14% 21,75 22,48 22,13 21,75 22,00 377 979.981.000
28/6/2007 21,79 22,00 +0,92% 21,65 22,00 21,81 21,71 22,00 156 1.264.424.700
27/6/2007 21,33 21,80 +0,69% 21,20 21,90 21,42 21,75 21,80 196 637.942.600
26/6/2007 21,61 21,65 +0,19% 21,50 22,00 21,76 21,65 21,90 292 924.368.400
25/6/2007 21,30 21,61 +0,51% 21,00 21,61 21,35 21,61 21,63 121 524.984.200
22/6/2007 21,26 21,50 +0,51% 21,24 21,65 21,54 21,50 21,60 153 501.918.400
21/6/2007 21,35 21,39 +0,42% 21,21 21,69 21,35 21,39 21,50 207 1.317.815.700
20/6/2007 21,73 21,30 +0,42% 20,81 21,73 21,30 21,30 21,34 283 2.398.178.900
19/6/2007 21,64 21,21 -1,90% 21,13 21,78 21,55 21,17 21,40 129 490.148.400
18/6/2007 21,90 21,62 -1,28% 21,44 21,98 21,75 21,62 21,80 283 1.108.858.700
15/6/2007 21,55 21,90 +3,30% 20,80 22,10 21,67 21,70 21,90 614 5.020.785.300
14/6/2007 20,15 21,20 +6,00% 20,15 21,50 20,88 21,20 21,30 493 11.386.651.600
13/6/2007 20,24 20,00 0,00% 19,95 20,25 20,04 19,96 20,04 334 2.285.703.600
12/6/2007 20,30 20,00 -1,48% 19,99 20,34 20,16 20,00 20,02 285 1.063.073.500
11/6/2007 20,50 20,30 -0,64% 20,26 20,74 20,43 20,30 20,35 264 1.150.082.200
8/6/2007 20,92 20,43 -3,18% 20,00 20,92 20,21 20,43 20,46 913 6.447.356.000
6/6/2007 21,64 21,10 -2,99% 21,09 21,64 21,29 21,10 21,25 357 2.814.212.500
5/6/2007 21,99 21,75 -0,91% 21,68 21,99 21,75 21,70 21,75 155 747.044.300
4/6/2007 21,90 21,95 +0,69% 21,80 22,10 21,96 21,83 21,95 172 1.487.766.700
1/6/2007 22,00 21,80 -0,91% 21,70 22,30 21,90 21,80 22,10 244 948.333.500
31/5/2007 21,75 22,00 +1,38% 21,60 22,30 22,02 22,00 22,10 203 890.227.800
30/5/2007 21,30 21,70 +1,40% 21,15 22,15 21,66 21,61 21,70 232 634.697.000
29/5/2007 21,87 21,40 -1,38% 21,25 22,18 21,73 21,40 21,74 463 963.276.600
28/5/2007 21,44 21,70 +1,40% 21,30 21,75 21,51 21,59 21,70 147 257.326.600
25/5/2007 21,56 21,40 0,00% 20,85 22,12 21,38 21,40 21,50 477 895.168.800
24/5/2007 22,00 21,40 -2,73% 21,30 22,17 21,63 21,40 21,55 147 627.056.000
23/5/2007 22,39 22,00 -1,12% 21,81 22,85 22,06 22,00 22,26 271 1.456.624.300
22/5/2007 22,20 22,25 +0,23% 22,00 22,40 22,15 22,01 22,37 136 720.844.400
21/5/2007 22,30 22,20 -1,38% 22,20 22,97 22,46 22,17 22,20 138 412.829.500
18/5/2007 22,76 22,51 +0,72% 21,00 22,81 22,07 22,51 22,60 266 992.233.300
17/5/2007 22,52 22,35 -0,67% 22,30 23,30 22,85 22,30 22,35 226 421.611.600
16/5/2007 22,15 22,50 +1,58% 22,07 22,76 22,34 22,40 22,50 348 563.190.500
15/5/2007 21,61 22,15 +2,59% 21,25 22,23 21,77 21,75 22,15 169 2.270.596.800
14/5/2007 21,87 21,59 -1,77% 21,40 21,98 21,60 21,56 21,65 216 371.879.000
11/5/2007 22,40 21,98 -1,43% 21,69 22,45 22,11 21,91 21,98 219 1.544.067.400
10/5/2007 22,80 22,30 -1,33% 21,91 22,80 22,34 21,91 22,30 274 2.189.357.400
9/5/2007 22,30 22,60 +1,57% 21,75 22,75 22,28 22,60 22,63 225 622.169.700
8/5/2007 22,00 22,25 +0,68% 21,80 22,50 22,22 22,20 22,25 367 1.987.790.300
7/5/2007 21,11 22,10 +3,03% 21,10 22,49 21,97 22,10 22,20 285 389.545.700
4/5/2007 20,71 21,45 +2,48% 20,59 21,67 21,22 21,45 21,54 424 847.293.400
3/5/2007 20,88 20,93 +1,11% 20,26 20,93 20,41 20,52 20,93 481 952.635.500
2/5/2007 21,00 20,70 -0,72% 20,62 21,48 20,90 20,62 20,70 387 951.064.000
30/4/2007 20,99 20,85 -0,24% 20,51 21,18 20,92 20,78 20,85 315 897.424.000
27/4/2007 20,08 20,90 +4,50% 19,86 20,90 20,37 20,70 20,90 276 505.397.000
26/4/2007 21,30 20,00 -4,76% 20,00 21,35 20,70 20,00 20,40 583 922.703.700
25/4/2007 20,49 21,00 -65,03% 20,00 21,51 21,00 21,00 21,05 525 1.098.602.800
24/4/2007 60,40 60,06 +0,02% 59,61 60,40 60,09 60,06 60,29 229 1.758.240.100
23/4/2007 61,40 60,05 -1,88% 60,00 62,00 60,77 60,05 60,30 173 996.641.500
20/4/2007 60,25 61,20 +3,54% 60,09 61,49 60,79 61,00 61,20 149 915.628.000
19/4/2007 59,48 59,11 -1,48% 59,10 60,53 59,96 59,11 59,50 126 525.927.600
18/4/2007 60,02 60,00 0,00% 59,50 60,40 60,09 60,01 60,39 105 403.215.100
17/4/2007 60,00 60,00 +1,69% 59,71 60,45 60,00 60,00 60,30 144 577.228.200
16/4/2007 59,40 59,00 -0,67% 58,00 59,79 58,93 59,00 59,19 342 1.828.163.200
13/4/2007 59,90 59,40 +0,66% 58,30 60,00 59,04 59,00 59,40 166 1.548.216.800
12/4/2007 61,00 59,01 -7,07% 59,01 61,00 59,93 59,01 59,50 135 981.106.700
11/4/2007 64,20 63,50 -0,78% 62,52 64,22 63,01 63,50 64,45 206 1.518.698.600
10/4/2007 62,81 64,00 +2,89% 62,50 64,50 63,33 63,90 64,00 291 1.233.125.600
9/4/2007 63,30 62,20 0,00% 62,00 63,30 62,33 62,20 62,75 154 1.770.985.600
5/4/2007 62,95 62,20 -0,48% 62,20 63,96 63,23 62,20 63,35 143 804.926.400
4/4/2007 62,26 62,50 -1,42% 62,20 63,00 62,35 62,50 63,00 203 2.095.806.300
3/4/2007 62,00 63,40 +2,31% 61,97 63,90 62,54 63,03 63,50 165 970.101.000
2/4/2007 63,00 61,97 -1,71% 61,97 63,50 63,15 61,72 63,00 49 298.699.600
30/3/2007 62,75 63,05 +2,19% 62,70 63,90 63,00 63,05 63,38 55 548.742.300
29/3/2007 65,00 61,70 -4,86% 61,70 65,59 63,05 61,70 63,00 101 314.610.000
28/3/2007 65,49 64,85 -0,08% 64,00 65,49 64,53 64,65 64,85 163 1.239.103.200
27/3/2007 64,40 64,90 +0,93% 64,40 67,00 65,29 64,90 65,10 285 934.362.600
26/3/2007 65,00 64,30 -0,60% 63,80 65,10 64,29 64,30 64,84 254 1.764.321.600
23/3/2007 63,00 64,69 +2,36% 63,00 64,70 63,95 63,62 64,69 130 493.752.800
22/3/2007 62,00 63,20 +2,27% 61,80 64,99 63,62 63,20 64,00 422 1.953.818.500
21/3/2007 59,99 61,80 +4,48% 59,69 61,90 60,45 61,36 61,80 204 3.732.532.900
20/3/2007 60,25 59,15 -0,64% 59,15 60,25 59,94 59,15 59,99 124 714.494.500
19/3/2007 60,48 59,53 +0,54% 59,22 60,50 59,82 59,21 60,00 119 494.763.300
16/3/2007 60,00 59,21 -0,52% 59,21 60,19 59,82 59,21 59,99 88 321.849.800
15/3/2007 60,00 59,52 -1,94% 58,71 61,40 60,43 59,52 60,00 319 1.287.193.000
14/3/2007 58,60 60,70 +2,02% 58,36 60,93 59,55 60,70 60,73 178 901.202.500
13/3/2007 58,80 59,50 -0,08% 58,60 59,99 59,36 59,40 59,50 141 1.145.710.600
12/3/2007 58,50 59,55 +0,68% 58,20 59,70 59,05 59,55 59,63 160 1.682.358.100
9/3/2007 58,80 59,15 +2,34% 58,36 59,37 59,09 59,15 59,18 202 1.441.988.500
8/3/2007 55,80 57,80 +4,13% 55,80 58,65 57,90 57,75 58,63 193 744.664.300
7/3/2007 56,51 55,51 -1,14% 55,51 56,60 56,00 55,51 56,00 109 696.132.500
6/3/2007 53,36 56,15 +8,61% 53,30 57,00 55,34 56,15 56,48 326 2.380.013.400
5/3/2007 54,00 51,70 -4,26% 50,30 54,00 51,36 51,70 51,99 350 1.054.013.800
2/3/2007 55,50 54,00 -2,70% 54,00 55,50 54,39 53,90 54,00 349 1.435.492.800
1/3/2007 54,99 55,50 -0,89% 53,00 55,50 54,12 55,50 56,00 173 1.184.935.000
28/2/2007 56,50 56,00 -1,23% 55,55 56,80 55,92 56,00 56,20 354 1.253.249.800
27/2/2007 58,00 56,70 -3,90% 56,25 58,94 57,41 56,26 56,70 358 911.192.500
26/2/2007 59,33 59,00 -0,25% 57,60 59,69 58,13 58,21 59,00 388 1.533.094.300
23/2/2007 60,01 59,15 -1,42% 59,15 60,98 59,72 59,15 59,78 138 714.256.200
22/2/2007 60,00 60,00 0,00% 59,50 61,00 59,88 59,99 60,00 154 1.658.216.500
21/2/2007 60,30 60,00 0,00% 59,30 60,30 59,99 59,30 60,00 193 2.344.110.300
16/2/2007 59,97 60,00 +0,59% 59,60 60,00 59,93 60,00 60,45 161 1.261.017.900
15/2/2007 60,49 59,65 -0,08% 59,56 60,49 59,85 59,65 59,70 307 2.962.950.200
14/2/2007 60,50 59,70 -1,32% 59,50 61,00 60,07 59,70 59,79 378 2.865.182.600
13/2/2007 60,40 60,50 +0,17% 60,38 61,31 60,59 60,41 61,30 188 2.438.145.600
12/2/2007 62,19 60,40 -1,47% 59,51 62,19 60,46 60,40 60,45 275 6.229.930.400
9/2/2007 62,32 61,30 -4,67% 61,08 62,32 61,59 61,30 61,35 410 3.375.512.500
8/2/2007 62,89 64,30 +2,08% 62,30 64,95 63,47 64,30 64,40 184 2.322.444.600
7/2/2007 62,90 62,99 +0,78% 61,02 63,10 62,11 62,00 62,99 122 979.539.900
6/2/2007 62,00 62,50 +1,96% 60,16 62,50 61,09 62,02 63,23 314 1.471.774.400
5/2/2007 63,50 61,30 -3,46% 61,30 64,90 62,43 61,30 62,40 390 1.139.500.800
2/2/2007 64,49 63,50 -1,40% 62,50 64,60 63,56 63,11 63,50 108 365.475.100
1/2/2007 64,26 64,40 +0,23% 63,76 64,50 64,22 63,73 64,40 168 788.623.700
31/1/2007 64,01 64,25 +0,37% 64,01 65,10 64,36 64,25 64,50 192 1.259.570.600
30/1/2007 64,51 64,01 -0,30% 63,90 64,97 64,26 64,01 64,30 249 705.025.700
29/1/2007 66,89 64,20 -4,16% 63,30 67,17 64,45 64,10 64,20 232 1.012.563.700
26/1/2007 67,00 66,99 -0,01% 66,40 68,00 67,20 66,52 66,99 233 973.146.000
24/1/2007 63,90 67,00 +5,02% 63,90 68,00 65,64 67,00 67,80 366 1.722.495.900
23/1/2007 63,00 63,80 +1,27% 62,97 64,65 63,88 63,75 63,80 147 233.808.300
22/1/2007 63,46 63,00 -0,32% 61,01 64,15 62,78 63,00 63,01 308 899.096.100
19/1/2007 64,98 63,20 -2,02% 62,70 65,00 63,89 63,20 64,68 378 745.668.200
18/1/2007 67,59 64,50 -2,57% 63,51 67,59 64,73 64,20 64,50 232 605.284.200
17/1/2007 67,49 66,20 -0,82% 66,15 67,49 66,96 65,90 66,20 294 425.189.900
16/1/2007 67,40 66,75 -1,82% 65,80 67,99 67,19 63,98 66,75 179 436.093.000
15/1/2007 67,12 67,99 +1,63% 67,00 68,58 67,72 67,51 67,99 148 219.430.800
12/1/2007 68,50 66,90 -1,53% 65,99 68,50 67,30 66,25 66,90 247 2.850.168.500
11/1/2007 66,50 67,94 +2,17% 66,50 68,06 67,71 67,61 67,94 179 520.088.200
10/1/2007 66,11 66,50 -1,63% 66,11 67,40 66,89 66,50 66,89 164 692.982.700
9/1/2007 68,00 67,60 -0,59% 65,64 68,00 67,36 66,01 67,60 147 750.447.700
8/1/2007 67,00 68,00 +0,74% 65,85 68,00 67,24 67,50 68,00 255 1.272.239.200
5/1/2007 67,30 67,50 -0,74% 64,52 68,78 66,76 67,00 67,50 170 1.432.781.300
4/1/2007 64,50 68,00 +4,13% 64,00 68,83 67,31 68,00 68,83 189 1.208.272.400
3/1/2007 64,21 65,30 +0,46% 64,06 66,50 64,75 61,26 67,00 171 727.106.400
2/1/2007 64,11 65,00 +1,17% 63,50 65,90 65,26 64,80 65,00 137 392.243.600
28/12/2006 62,94 64,25 +2,80% 62,90 64,79 63,82 63,70 64,25 138 571.230.800
27/12/2006 61,30 62,50 +3,91% 60,21 62,80 61,55 62,01 62,80 104 688.239.800
26/12/2006 60,44 60,15 +0,25% 60,00 61,00 60,32 59,00 61,00 153 691.912.800
22/12/2006 58,71 60,00 0,00% 58,71 60,00 59,56 59,51 60,00 67 163.808.000
21/12/2006 60,00 60,00 +0,08% 58,00 60,04 59,76 59,90 60,00 178 952.698.000
20/12/2006 60,00 59,95 -0,05% 59,50 61,00 60,09 59,55 59,95 90 478.946.700
19/12/2006 60,50 59,98 -0,10% 58,30 60,50 59,31 59,31 59,98 221 768.691.000
18/12/2006 63,50 60,04 -2,99% 60,01 64,00 61,16 60,01 60,90 196 604.283.700
15/12/2006 60,99 61,89 +2,16% 60,89 62,90 61,79 61,69 61,89 144 727.975.200
14/12/2006 61,99 60,58 0,00% 59,04 61,99 59,69 60,00 60,58 122 598.729.400
13/12/2006 62,00 60,58 -0,51% 59,50 62,90 60,30 60,20 60,78 98 291.889.000
12/12/2006 60,70 60,89 -1,23% 59,51 61,60 60,45 60,40 60,89 166 560.422.900
11/12/2006 59,00 61,65 +3,61% 58,90 62,00 60,24 61,11 61,65 212 552.442.600
8/12/2006 57,71 59,50 +3,10% 57,00 59,50 58,58 59,10 59,50 255 796.688.300
7/12/2006 57,00 57,71 +1,58% 56,06 58,26 57,59 57,71 58,10 130 183.740.500
6/12/2006 57,50 56,81 -1,20% 56,50 57,98 56,98 56,81 57,00 139 786.948.800
5/12/2006 57,90 57,50 -0,86% 57,02 58,79 57,77 56,02 57,50 350 1.690.955.500
4/12/2006 56,00 58,00 +3,02% 55,00 58,25 57,31 57,90 58,00 178 750.223.000
1/12/2006 55,20 56,30 +1,46% 54,69 56,30 55,32 55,45 56,30 361 1.029.530.300
30/11/2006 55,40 55,49 -0,54% 55,00 55,99 55,38 55,30 55,49 359 1.395.805.000
29/11/2006 57,25 55,79 -1,60% 55,11 58,52 57,58 55,50 55,79 276 2.739.491.900
28/11/2006 55,70 56,70 +2,62% 55,50 56,99 56,12 56,50 56,70 227 1.414.321.700
27/11/2006 54,65 55,25 +0,45% 53,61 56,00 54,87 55,25 56,00 319 1.464.639.500
24/11/2006 56,50 55,00 -1,43% 54,20 56,50 55,06 54,80 55,90 237 977.386.500
23/11/2006 55,50 55,80 +1,45% 55,50 57,00 55,85 55,55 55,88 186 746.230.800
22/11/2006 54,95 55,00 +1,10% 54,51 55,68 55,20 55,00 55,25 442 1.344.368.000
21/11/2006 55,99 54,40 -1,84% 54,20 56,00 54,82 54,40 54,64 552 1.360.180.300
17/11/2006 57,21 55,42 -3,13% 55,01 57,22 55,52 55,25 55,42 310 720.663.400
16/11/2006 58,00 57,21 -2,21% 56,04 58,50 57,35 57,01 57,21 523 2.603.935.500
14/11/2006 55,50 58,50 +6,36% 55,50 58,50 57,13 58,50 58,80 346 2.337.574.500
13/11/2006 53,50 55,00 +2,80% 53,50 55,50 54,79 55,00 55,98 162 897.066.000
10/11/2006 53,85 53,50 -1,83% 52,50 55,00 53,61 53,50 53,65 172 1.052.981.700
9/11/2006 55,50 54,50 -0,89% 53,51 55,87 54,73 54,01 54,50 217 1.399.067.200
8/11/2006 56,98 54,99 -3,53% 54,26 56,98 54,99 54,95 54,99 488 2.149.922.200
7/11/2006 59,69 57,00 -3,39% 56,50 59,70 57,58 56,60 57,00 397 3.657.834.600
6/11/2006 57,50 59,00 +3,96% 57,00 59,85 58,88 59,00 59,25 413 3.293.499.000
3/11/2006 53,70 56,75 +4,59% 53,70 57,90 56,07 56,75 56,80 331 3.710.452.100
1/11/2006 53,64 54,26 +1,80% 52,70 55,20 54,48 54,26 54,80 260 1.264.601.100
31/10/2006 51,39 53,30 +6,07% 51,20 53,80 52,75 52,70 53,30 330 2.385.229.900
30/10/2006 49,90 50,25 +1,19% 49,70 51,38 50,23 50,00 50,25 181 992.213.800
27/10/2006 50,49 49,66 -1,66% 48,51 51,00 49,79 49,66 49,98 392 1.030.332.800
26/10/2006 51,50 50,50 -1,94% 50,05 51,85 51,03 50,00 50,50 304 603.219.200
25/10/2006 51,89 51,50 +0,02% 50,65 52,00 51,20 51,46 51,50 156 357.905.300
24/10/2006 51,50 51,49 -1,74% 51,49 53,00 52,04 51,20 51,49 180 856.703.700
23/10/2006 51,50 52,40 +2,14% 49,80 52,40 50,89 52,00 52,40 274 1.173.766.800
20/10/2006 53,00 51,30 -2,84% 49,60 53,50 51,56 50,52 51,30 368 1.876.430.600
19/10/2006 50,79 52,80 +5,60% 50,45 52,90 51,57 52,01 52,80 375 1.223.609.900
18/10/2006 49,89 50,00 +1,32% 49,02 50,79 49,83 50,00 50,10 165 2.461.122.500
17/10/2006 49,30 49,35 +0,33% 47,60 49,50 48,50 48,80 49,35 118 299.814.000
16/10/2006 48,50 49,19 +0,39% 48,50 49,19 48,76 48,75 49,19 99 996.851.800
13/10/2006 50,00 49,00 +0,25% 48,88 50,00 49,51 49,00 49,50 91 421.358.200
11/10/2006 49,23 48,88 +0,35% 47,99 49,29 48,65 48,00 48,89 153 394.076.800
10/10/2006 50,35 48,71 -2,38% 48,50 51,00 49,21 48,71 49,55 212 772.143.200
9/10/2006 48,38 49,90 +0,81% 47,95 49,90 49,09 49,04 49,90 150 901.384.000
6/10/2006 48,00 49,50 +2,38% 47,16 49,50 47,76 47,00 49,50 147 680.642.400
5/10/2006 49,70 48,35 -3,28% 48,35 50,00 49,21 45,90 48,35 156 986.348.800
4/10/2006 48,70 49,99 +2,65% 48,22 50,98 49,75 43,60 49,99 351 1.502.545.200
3/10/2006 46,66 48,70 +3,18% 46,65 49,00 48,17 48,20 48,70 152 1.155.181.100
2/10/2006 46,00 47,20 +4,66% 45,81 48,00 47,04 47,02 47,20 262 1.066.948.800
29/9/2006 46,30 45,10 -2,59% 44,90 46,30 45,27 45,10 46,75 122 516.625.600
28/9/2006 46,40 46,30 +0,11% 46,29 46,80 46,53 43,00 46,30 48 220.566.700
27/9/2006 45,30 46,25 +2,26% 45,30 46,30 45,76 46,05 46,25 162 535.950.300
26/9/2006 43,05 45,23 +2,80% 43,00 45,50 45,17 45,23 45,44 206 755.363.100
25/9/2006 44,00 44,00 0,00% 43,30 44,50 43,59 44,00 44,30 69 759.788.700
22/9/2006 44,00 44,00 -0,23% 43,40 44,30 43,96 44,00 44,10 124 1.030.456.200
21/9/2006 45,30 44,10 -0,90% 43,61 45,30 44,09 43,80 44,10 66 657.970.600
20/9/2006 45,50 44,50 -1,11% 44,50 46,00 45,31 44,50 45,25 94 497.061.000
19/9/2006 45,50 45,00 -1,10% 44,60 45,70 44,98 44,80 45,00 102 376.060.300
18/9/2006 47,19 45,50 -3,40% 45,10 47,19 45,79 45,13 45,65 147 555.417.800
15/9/2006 47,50 47,10 -1,42% 46,70 47,69 47,28 46,80 47,10 68 215.115.500
14/9/2006 47,75 47,78 +0,06% 47,12 47,95 47,77 47,60 47,78 161 1.067.850.600
13/9/2006 47,50 47,75 +1,17% 47,20 48,00 47,64 47,51 47,75 126 2.586.148.300
12/9/2006 46,20 47,20 +2,61% 46,02 47,65 46,99 47,05 47,20 218 2.677.496.200
11/9/2006 46,45 46,00 -0,97% 45,81 47,90 46,63 46,00 46,60 111 547.976.600
8/9/2006 45,30 46,45 +2,99% 45,00 47,00 46,21 46,35 46,45 141 665.010.500
6/9/2006 44,79 45,10 +0,87% 44,01 45,10 44,28 45,10 45,30 183 736.984.200
5/9/2006 44,40 44,71 +0,70% 44,00 45,30 44,54 44,71 45,29 209 658.344.000
4/9/2006 44,57 44,40 -1,81% 44,05 45,30 44,44 44,31 44,40 115 500.040.100
1/9/2006 44,69 45,22 +1,19% 43,80 45,89 45,26 45,22 45,69 159 761.794.100
31/8/2006 43,00 44,69 +4,54% 43,00 44,70 43,85 44,50 44,69 292 3.391.688.900
30/8/2006 41,40 42,75 +4,27% 41,25 42,80 42,00 42,40 42,76 144 648.498.000
29/8/2006 42,00 41,00 -2,38% 41,00 43,00 42,28 40,70 41,60 115 780.138.000
28/8/2006 41,50 42,00 +0,02% 41,50 42,40 42,11 42,00 42,30 43 661.221.400
25/8/2006 41,70 41,99 +2,41% 41,00 42,40 41,29 41,56 41,99 121 604.993.800
24/8/2006 42,50 41,00 -1,91% 40,60 42,50 40,93 41,00 41,15 151 1.980.109.600
23/8/2006 43,00 41,80 -2,56% 41,70 43,00 42,07 41,80 41,89 122 663.519.500
22/8/2006 43,50 42,90 -1,38% 42,60 43,50 42,94 42,77 42,90 98 777.305.500
21/8/2006 44,65 43,50 -3,12% 42,80 44,65 43,18 43,50 44,30 49 250.528.700
18/8/2006 44,90 44,90 0,00% 43,81 44,99 44,41 44,00 44,90 142 991.357.900
17/8/2006 43,89 44,90 +2,16% 43,70 44,90 44,27 44,00 44,90 161 1.122.496.100
16/8/2006 42,70 43,95 +2,69% 42,70 43,98 43,49 43,80 43,95 191 857.286.400
15/8/2006 40,70 42,80 +5,16% 40,50 43,00 41,29 42,00 42,80 110 1.499.416.200
14/8/2006 41,30 40,70 -1,45% 40,53 41,30 40,69 40,55 40,70 113 599.863.700
11/8/2006 41,20 41,30 +0,24% 40,75 41,30 41,10 40,75 41,30 129 552.796.800
10/8/2006 41,50 41,20 -1,88% 41,00 41,50 41,16 41,20 41,30 144 782.115.800
9/8/2006 43,50 41,99 -0,97% 41,99 43,50 42,21 41,75 41,99 79 255.815.900
8/8/2006 44,00 42,40 -3,42% 42,40 44,00 43,09 42,40 42,84 229 619.149.900
7/8/2006 44,40 43,90 -0,68% 43,71 44,50 44,01 43,90 44,40 162 585.413.500
4/8/2006 44,00 44,20 +1,38% 43,75 44,50 44,01 43,80 44,20 126 453.377.100
3/8/2006 43,75 43,60 -0,91% 43,00 43,90 43,49 43,60 43,89 95 180.945.100
2/8/2006 44,99 44,00 -1,12% 44,00 45,00 44,45 44,00 44,49 82 559.232.700
1/8/2006 44,50 44,50 -1,87% 44,01 44,80 44,56 44,50 44,90 156 648.360.700
31/7/2006 44,00 45,35 +1,91% 43,80 45,35 44,35 44,00 45,35 164 1.075.657.100
28/7/2006 44,50 44,50 +0,34% 43,05 44,69 44,13 44,50 45,00 122 700.049.800
27/7/2006 45,00 44,35 +0,80% 43,50 45,00 44,20 44,35 44,80 172 1.880.956.100
26/7/2006 42,00 44,00 +3,53% 42,00 44,96 42,88 44,00 44,50 173 2.416.372.900
25/7/2006 42,56 42,50 -0,49% 41,80 43,00 42,24 42,10 42,50 130 640.872.000
24/7/2006 43,80 42,71 -1,82% 42,30 43,80 42,62 42,70 42,96 85 270.216.500
21/7/2006 42,99 43,50 +2,35% 41,60 43,80 42,71 43,50 43,80 64 272.111.100
20/7/2006 44,20 42,50 -3,85% 42,50 46,20 43,98 42,50 43,50 202 278.852.900
19/7/2006 42,00 44,20 +4,00% 42,00 44,50 44,11 44,10 44,20 102 799.399.600
18/7/2006 41,60 42,50 +4,17% 40,50 42,50 40,92 41,16 42,50 165 1.069.730.700
17/7/2006 42,20 40,80 -2,86% 40,50 42,20 40,80 40,80 41,00 92 421.533.500
14/7/2006 43,50 42,00 -3,65% 42,00 43,50 42,58 42,00 43,00 41 98.352.500
13/7/2006 43,00 43,59 -0,89% 42,61 43,59 43,01 43,00 43,89 49 148.815.700
12/7/2006 44,20 43,98 -0,95% 43,00 44,20 43,86 43,00 43,98 131 1.439.516.200
11/7/2006 44,00 44,40 +0,91% 42,50 44,40 43,11 42,83 44,40 126 1.937.485.500
10/7/2006 44,30 44,00 +0,11% 43,24 44,30 43,97 43,21 44,35 49 619.603.200
7/7/2006 44,00 43,95 -2,22% 43,30 44,30 43,93 43,25 43,95 98 692.027.300
6/7/2006 44,30 44,95 +3,10% 43,48 44,95 44,04 44,50 44,95 170 1.702.306.400
5/7/2006 43,99 43,60 +0,32% 41,00 45,00 43,53 42,50 43,60 293 935.662.700
4/7/2006 43,75 43,46 -0,09% 43,00 44,00 43,37 43,46 43,48 49 144.440.900
3/7/2006 40,50 43,50 +4,82% 40,50 44,40 43,43 42,69 43,50 138 408.324.000
30/6/2006 40,00 41,50 +3,75% 39,50 41,98 40,63 41,00 41,50 113 834.152.100
29/6/2006 39,00 40,00 +2,56% 39,00 40,89 39,80 39,70 40,30 139 581.883.800
28/6/2006 37,50 39,00 +1,30% 37,50 39,90 38,65 39,00 39,50 73 692.766.000
27/6/2006 38,89 38,50 +0,81% 38,00 38,90 38,48 38,50 38,70 94 705.836.600
26/6/2006 38,90 38,19 -0,81% 37,50 38,90 38,01 37,30 38,19 63 137.242.500
23/6/2006 37,00 38,50 +1,32% 37,00 38,97 37,88 38,10 38,60 85 342.130.400
22/6/2006 38,50 38,00 -1,30% 38,00 39,50 38,57 38,00 39,20 135 1.819.333.900
21/6/2006 38,00 38,50 +1,45% 37,80 39,00 38,18 38,10 38,50 125 1.243.840.700
20/6/2006 38,90 37,95 -1,68% 37,50 39,40 38,24 37,02 37,95 153 1.032.614.100
19/6/2006 38,99 38,60 +0,26% 38,00 38,99 38,49 38,60 38,65 92 579.717.400
16/6/2006 35,40 38,50 +8,73% 35,40 38,50 36,93 38,00 38,50 178 1.237.059.900
14/6/2006 34,70 35,41 +1,90% 33,00 36,00 34,23 35,40 36,98 176 1.519.509.300
13/6/2006 36,00 34,75 -4,66% 33,00 36,20 35,05 33,85 34,75 173 445.169.200
12/6/2006 38,40 36,45 -3,06% 36,00 38,40 37,04 35,60 36,45 209 856.005.100
9/6/2006 39,50 37,60 -2,34% 37,30 39,50 37,74 37,60 37,84 207 480.863.800
8/6/2006 39,20 38,50 -2,04% 35,50 39,20 37,05 38,10 38,50 424 1.417.414.600
7/6/2006 40,39 39,30 -2,70% 39,00 40,39 39,60 39,30 39,70 139 1.097.820.600
6/6/2006 40,00 40,39 -1,39% 38,50 40,70 39,50 39,40 40,39 158 667.699.500
5/6/2006 41,60 40,96 -2,01% 40,35 41,64 40,74 40,50 40,96 122 476.297.200
2/6/2006 40,40 41,80 +3,34% 39,90 42,50 41,08 41,26 41,90 137 758.835.100
1/6/2006 38,00 40,45 +6,45% 38,00 40,50 39,98 40,45 40,60 160 1.229.622.300
31/5/2006 37,40 38,00 +4,11% 37,00 38,49 37,50 37,80 38,20 236 2.586.403.600
30/5/2006 39,60 36,50 -8,75% 36,50 39,61 37,96 36,50 37,00 257 1.577.458.800
29/5/2006 40,55 40,00 -2,44% 39,88 41,50 40,43 39,75 40,00 68 123.287.900
26/5/2006 39,84 41,00 +8,18% 39,00 41,00 40,10 40,70 41,99 314 1.448.520.100
25/5/2006 36,30 37,90 +5,57% 35,65 37,90 36,51 37,50 37,90 482 6.340.360.100
24/5/2006 39,25 35,90 -7,93% 35,10 39,25 35,92 35,90 36,12 227 1.160.013.500
23/5/2006 42,00 38,99 -4,88% 38,90 42,95 39,87 38,10 38,99 190 2.345.491.500
22/5/2006 43,00 40,99 -6,84% 38,30 43,99 40,09 40,50 40,99 285 2.317.797.200
19/5/2006 44,00 44,00 +0,02% 42,00 44,70 43,74 44,00 44,10 191 880.925.300
18/5/2006 42,90 43,99 +2,54% 41,61 44,00 42,13 42,20 43,99 113 390.253.700
17/5/2006 43,00 42,90 +0,70% 40,51 43,00 41,59 41,01 42,90 129 1.743.252.200
16/5/2006 43,10 42,60 -0,70% 41,86 44,40 42,46 42,50 42,60 295 1.736.708.300
15/5/2006 45,60 42,90 -5,51% 42,75 45,60 43,42 42,75 42,90 207 1.510.633.100
12/5/2006 46,80 45,40 -1,99% 45,21 47,50 45,52 45,30 45,40 120 1.136.403.700
11/5/2006 47,69 46,32 -2,97% 46,10 47,69 46,43 46,32 46,44 120 1.531.491.300
10/5/2006 47,50 47,74 +0,51% 45,20 47,74 46,58 46,80 47,74 217 3.185.430.200
9/5/2006 50,50 47,50 -6,68% 46,46 50,50 47,65 47,50 47,80 829 5.558.973.500
8/5/2006 49,50 50,90 +3,46% 48,50 50,90 49,12 50,00 50,90 176 1.780.256.200
5/5/2006 45,79 49,20 +7,66% 45,79 51,00 48,64 49,05 49,20 531 2.650.858.300
4/5/2006 44,51 45,70 +2,72% 44,20 45,97 45,23 45,70 45,78 126 485.799.100
3/5/2006 43,98 44,49 +1,55% 43,98 45,00 44,16 44,25 44,49 152 514.037.000
2/5/2006 43,50 43,81 -0,43% 43,40 44,00 43,56 43,81 44,00 204 1.954.608.800
28/4/2006 44,00 44,00 -0,02% 43,60 44,20 43,96 43,60 44,00 103 302.884.600
27/4/2006 44,00 44,01 -1,87% 43,67 44,50 43,94 44,01 44,68 237 2.006.450.700
26/4/2006 44,10 44,85 +0,79% 43,35 46,00 44,59 44,50 44,85 472 1.965.748.800
25/4/2006 43,71 44,50 +0,91% 42,71 44,50 43,52 44,12 44,50 568 2.335.803.100
24/4/2006 45,00 44,10 -4,36% 43,99 46,20 44,75 44,10 44,40 1.087 4.431.420.300
20/4/2006 41,70 46,11 +11,11% 41,70 48,49 44,05 46,11 46,30 1.672 11.012.085.800
19/4/2006 40,51 41,50 +2,44% 40,51 41,90 41,46 41,00 41,50 236 1.038.655.900
18/4/2006 37,51 40,51 +7,74% 37,50 41,00 39,60 40,51 41,00 186 1.122.780.300
17/4/2006 37,00 37,60 +1,08% 37,00 37,80 37,67 37,50 37,65 23 61.791.400
13/4/2006 37,90 37,20 -1,59% 37,20 37,90 37,41 37,10 37,50 37 463.984.500
12/4/2006 37,80 37,80 -0,26% 37,51 37,80 37,74 37,60 37,80 33 291.002.500
11/4/2006 38,50 37,90 -0,26% 37,50 38,50 37,78 37,81 37,90 81 570.550.200
10/4/2006 37,50 38,00 -0,52% 37,30 38,20 37,98 37,80 38,00 97 705.065.500
7/4/2006 38,90 38,20 -0,52% 37,50 38,90 38,06 37,81 38,20 92 378.407.000
6/4/2006 38,20 38,40 +1,32% 37,75 38,50 38,02 38,30 38,40 116 1.538.760.400
5/4/2006 36,56 37,90 +3,84% 36,50 38,20 37,23 37,50 38,00 111 698.222.900
4/4/2006 36,70 36,50 -0,54% 36,10 37,40 36,98 36,50 37,23 165 1.395.388.600
3/4/2006 36,70 36,70 -0,27% 36,20 36,85 36,62 36,30 36,70 99 618.271.500
31/3/2006 36,80 36,80 0,00% 35,90 36,80 36,47 36,00 36,80 33 296.203.000
30/3/2006 37,20 36,80 -0,51% 36,41 37,20 36,84 36,20 36,80 60 332.320.400
29/3/2006 37,00 36,99 -0,03% 36,70 37,10 36,91 36,99 37,00 55 332.998.200
28/3/2006 37,90 37,00 -3,39% 36,40 37,90 36,95 36,99 37,00 141 885.004.500
27/3/2006 37,00 38,30 +1,59% 36,55 38,30 37,81 37,15 38,30 88 939.974.100
24/3/2006 36,00 37,70 +5,01% 36,00 37,70 36,56 37,25 37,70 92 1.011.265.200
23/3/2006 36,00 35,90 -0,28% 35,61 36,00 35,87 35,85 35,99 69 480.406.500
22/3/2006 34,40 36,00 +4,65% 34,40 36,40 35,92 35,85 36,00 77 750.548.000
21/3/2006 35,20 34,40 -3,91% 34,40 35,50 34,80 34,00 34,40 71 221.016.600
20/3/2006 36,40 35,80 0,00% 34,95 36,40 35,11 35,20 35,79 131 474.471.100
17/3/2006 36,50 35,80 -1,92% 35,63 36,50 36,33 35,80 36,00 43 323.776.200
16/3/2006 36,69 36,50 0,00% 36,20 37,00 36,46 36,35 36,40 63 198.012.700
15/3/2006 36,30 36,50 0,00% 35,36 36,70 35,97 36,50 36,96 105 1.351.705.700
14/3/2006 36,95 36,50 -1,35% 36,00 36,95 36,20 36,30 36,50 35 204.186.600
13/3/2006 38,30 37,00 -3,65% 36,40 38,30 37,13 37,00 38,00 28 63.499.000
10/3/2006 37,20 38,40 +3,78% 36,50 38,40 37,07 37,20 38,40 72 548.354.700
9/3/2006 39,00 37,00 -3,65% 36,50 39,00 37,66 36,20 37,00 80 459.509.300
8/3/2006 38,99 38,40 -1,54% 37,00 38,99 37,57 37,51 38,40 183 1.615.650.100
7/3/2006 39,20 39,00 0,00% 37,30 39,20 38,19 38,50 39,00 143 837.927.400
6/3/2006 38,20 39,00 +3,04% 38,20 39,00 38,48 39,00 39,40 65 452.239.600
3/3/2006 37,44 37,85 +1,10% 37,44 38,60 37,86 37,80 38,39 60 286.288.200
2/3/2006 38,20 37,44 -0,69% 37,00 38,20 37,63 36,86 37,44 77 548.346.800
1/3/2006 36,95 37,70 +1,97% 36,94 37,70 37,25 37,50 37,99 52 656.134.600
24/2/2006 36,80 36,97 +2,69% 35,50 37,00 36,04 36,50 36,97 97 1.383.092.100
23/2/2006 34,75 36,00 +2,27% 32,33 36,75 34,81 36,00 36,48 190 1.120.483.800
22/2/2006 35,60 35,20 +0,23% 35,00 36,59 35,58 35,20 36,50 90 449.493.000
21/2/2006 37,00 35,12 -5,08% 35,01 37,25 36,10 35,12 35,50 95 399.298.600
20/2/2006 37,50 37,00 0,00% 36,51 38,50 37,08 37,00 37,20 66 90.856.200
17/2/2006 35,98 37,00 +4,23% 35,60 37,50 36,65 36,71 37,00 92 547.585.900
16/2/2006 33,99 35,50 +4,87% 33,99 35,50 34,76 34,77 35,70 134 1.620.286.500
15/2/2006 34,20 33,85 -0,44% 33,50 34,20 33,92 33,80 33,85 91 1.180.909.600
14/2/2006 36,19 34,00 -4,76% 34,00 36,19 34,31 33,50 34,00 138 857.902.900
13/2/2006 37,59 35,70 -4,42% 35,35 37,59 36,16 35,39 35,70 170 337.446.400
10/2/2006 37,90 37,35 -0,53% 37,24 38,50 37,75 37,15 37,35 52 301.287.100
9/2/2006 38,00 37,55 -1,18% 37,21 38,00 37,66 37,50 37,55 66 314.519.900
8/2/2006 37,70 38,00 +0,80% 37,60 38,00 37,93 37,42 38,00 28 89.522.600
7/2/2006 37,80 37,70 +0,53% 37,00 37,80 37,26 37,70 37,95 45 123.111.900
6/2/2006 39,60 37,50 -2,98% 36,80 39,98 37,77 37,50 38,00 100 957.981.700
3/2/2006 39,20 38,65 -0,54% 38,00 39,50 38,84 37,80 39,85 135 720.537.600
2/2/2006 36,00 38,86 +9,46% 36,00 38,86 37,84 37,90 38,86 106 1.404.094.100
1/2/2006 36,20 35,50 -1,11% 35,10 36,30 35,43 35,20 35,50 43 308.611.200
31/1/2006 35,96 35,90 -0,14% 35,35 35,96 35,45 35,22 35,90 106 1.723.097.400
30/1/2006 36,50 35,95 -1,51% 35,20 37,00 35,50 35,21 35,95 119 616.388.300
27/1/2006 35,20 36,50 +4,29% 34,90 36,50 35,39 35,45 36,50 106 1.451.559.900
26/1/2006 34,88 35,00 +1,45% 34,55 35,00 34,73 35,00 35,20 96 1.760.525.100
24/1/2006 34,50 34,50 0,00% 34,40 35,40 34,62 34,50 34,80 89 784.019.100
23/1/2006 34,80 34,50 +0,58% 34,30 34,80 34,41 34,20 34,50 22 48.192.800
20/1/2006 34,97 34,30 -0,58% 34,00 35,50 34,79 34,30 34,50 80 609.224.000
19/1/2006 34,20 34,50 +2,99% 33,80 35,00 34,20 34,30 34,50 133 1.030.164.000
18/1/2006 33,00 33,50 +0,60% 32,49 33,50 32,87 33,00 33,50 151 892.238.500
17/1/2006 34,30 33,30 -3,20% 33,12 34,40 33,72 33,20 33,30 90 1.374.175.200
16/1/2006 33,30 34,40 +3,30% 33,00 34,50 33,91 34,00 34,40 95 879.523.400
13/1/2006 32,60 33,30 +3,10% 32,50 33,90 32,85 33,00 33,30 184 1.712.457.800
12/1/2006 32,00 32,30 +0,65% 31,70 32,59 32,13 32,15 32,30 91 1.651.919.900
11/1/2006 30,70 32,09 +5,91% 30,30 32,60 31,65 31,70 32,09 150 1.181.299.300
10/1/2006 30,25 30,30 +0,03% 30,01 30,30 30,28 30,30 30,70 18 191.997.100
9/1/2006 30,00 30,29 +1,30% 30,00 30,30 30,11 30,16 30,28 78 293.273.800
6/1/2006 29,50 29,90 +2,57% 29,49 29,90 29,69 29,75 29,90 57 672.069.800
5/1/2006 28,50 29,15 +0,52% 28,50 29,15 29,08 28,90 29,15 39 129.417.000
4/1/2006 29,00 29,00 +0,35% 28,40 29,30 28,98 28,90 29,00 67 677.923.000
3/1/2006 28,50 28,90 +1,76% 28,40 28,90 28,44 28,41 28,90 81 505.697.100
2/1/2006 28,20 28,40 -0,80% 28,20 28,59 28,32 0,00 28,54 8 7.930.300
29/12/2005 28,67 28,63 +0,81% 28,40 28,80 28,61 28,63 28,80 106 645.759.600
28/12/2005 28,95 28,40 -1,05% 28,25 28,95 28,41 28,25 28,40 20 64.504.300
27/12/2005 28,50 28,70 +0,35% 28,15 29,00 28,55 28,20 28,70 120 294.935.100
26/12/2005 28,70 28,60 +0,70% 28,30 28,70 28,49 28,31 28,60 18 16.527.000
23/12/2005 28,40 28,40 0,00% 28,15 28,80 28,39 28,16 28,40 24 63.898.300
22/12/2005 28,19 28,40 -0,18% 28,19 29,35 28,71 28,30 28,40 48 151.333.200
21/12/2005 28,05 28,45 +1,57% 28,00 28,64 28,44 28,30 28,45 38 1.079.719.100
20/12/2005 27,80 28,01 +1,12% 27,70 28,60 27,96 28,01 28,49 32 516.035.400
19/12/2005 27,30 27,70 -0,72% 27,30 27,90 27,83 27,60 27,70 38 415.086.400
16/12/2005 26,80 27,90 +4,10% 26,80 28,00 27,64 27,90 28,00 43 119.703.600
15/12/2005 26,70 26,80 +0,56% 26,35 26,80 26,61 0,00 26,99 35 104.062.300
14/12/2005 26,35 26,65 +0,95% 26,20 26,85 26,22 26,20 26,80 21 242.569.800
13/12/2005 26,89 26,40 -1,86% 26,00 26,90 26,25 26,20 26,40 51 502.431.600
12/12/2005 27,00 26,90 -0,37% 26,90 27,00 26,96 26,52 26,90 29 100.318.700
9/12/2005 27,10 27,00 0,00% 26,79 27,10 26,90 26,30 27,00 29 96.309.000
8/12/2005 27,10 27,00 +0,19% 26,41 27,30 26,76 26,50 27,00 82 343.893.100
7/12/2005 27,00 26,95 0,00% 26,60 27,20 26,95 26,60 26,95 49 267.382.100
6/12/2005 26,30 26,95 +3,69% 25,79 26,95 26,11 26,30 26,95 132 854.485.300
5/12/2005 26,00 25,99 +0,15% 25,50 26,00 25,89 25,90 25,99 64 370.768.800
2/12/2005 26,00 25,95 -0,15% 25,60 26,30 25,95 25,60 25,95 84 371.632.200
1/12/2005 24,00 25,99 +10,13% 23,75 25,99 24,99 25,50 25,99 151 1.127.696.300
30/11/2005 23,70 23,60 -1,67% 23,30 24,10 23,74 23,50 23,79 119 1.969.075.700
29/11/2005 25,25 24,00 -4,00% 23,75 25,25 24,19 23,82 24,00 52 398.809.200
28/11/2005 25,41 25,00 -1,57% 25,00 25,85 25,48 24,92 25,00 37 4.254.116.400
25/11/2005 25,74 25,40 -0,97% 25,40 25,75 25,55 25,40 25,80 46 1.105.884.900
24/11/2005 25,30 25,65 +0,59% 25,30 26,99 25,94 25,65 26,00 46 305.097.600
23/11/2005 24,75 25,50 +4,51% 24,60 25,80 25,13 25,50 25,65 77 581.783.000
22/11/2005 24,45 24,40 -0,41% 24,25 24,45 24,37 24,00 24,40 55 473.590.200
21/11/2005 23,51 24,50 +3,81% 23,51 24,50 24,07 24,30 24,50 83 1.214.138.500
18/11/2005 23,75 23,60 -0,63% 23,40 24,00 23,60 23,51 23,60 92 1.070.339.300
17/11/2005 23,00 23,75 +3,98% 23,00 24,00 23,50 23,80 23,86 123 1.161.403.500
16/11/2005 22,51 22,84 +1,51% 22,45 23,00 22,51 22,51 22,99 49 2.519.694.900
14/11/2005 22,50 22,50 -1,32% 22,50 23,25 22,98 22,50 23,00 15 120.452.900
11/11/2005 22,40 22,80 +1,79% 22,40 23,55 22,65 22,80 23,00 43 791.027.000
10/11/2005 21,20 22,40 +5,56% 21,20 22,45 22,01 22,15 22,40 15 26.866.800
9/11/2005 21,00 21,22 +1,05% 21,00 21,50 21,23 21,22 24,00 40 510.318.900
8/11/2005 20,30 21,00 +3,45% 20,30 21,50 20,97 20,80 21,30 38 541.948.300
7/11/2005 20,10 20,30 +1,50% 19,99 20,90 20,29 20,30 20,80 60 306.435.300
4/11/2005 19,30 20,00 +3,63% 19,30 20,05 19,57 19,71 20,00 58 354.783.300
3/11/2005 19,30 19,30 +1,58% 19,29 19,55 19,43 0,00 0,00 76 901.272.500
1/11/2005 19,40 19,00 -1,55% 19,00 19,40 19,01 19,00 19,20 29 355.828.800
31/10/2005 19,00 19,30 +1,58% 19,00 19,40 19,30 0,00 19,30 69 1.224.798.300
28/10/2005 19,25 19,00 0,00% 19,00 19,25 19,04 19,00 19,10 50 403.558.700
27/10/2005 19,00 19,00 0,00% 18,99 19,00 18,99 18,80 19,00 35 554.414.000
26/10/2005 19,00 19,00 -1,04% 18,89 19,25 19,02 19,00 19,09 43 319.580.200
25/10/2005 19,15 19,20 +0,26% 19,05 19,40 19,25 19,20 19,40 38 153.615.500
24/10/2005 19,30 19,15 -0,57% 19,15 19,39 19,30 19,15 19,42 53 1.171.162.000
21/10/2005 18,99 19,26 +1,37% 18,99 19,40 19,24 19,26 19,40 22 26.173.900
20/10/2005 19,35 19,00 -0,52% 18,85 19,40 19,28 18,65 19,00 46 1.345.533.900
19/10/2005 18,70 19,10 +2,14% 18,60 19,10 18,94 18,65 19,10 73 647.036.100
18/10/2005 19,00 18,70 -1,53% 18,70 19,10 18,94 18,50 18,88 69 334.370.500
17/10/2005 18,45 18,99 +4,34% 18,45 19,05 18,65 18,80 18,99 57 355.524.300
14/10/2005 18,24 18,20 +1,68% 17,70 18,24 18,01 18,01 18,20 55 1.235.770.000
13/10/2005 18,20 17,90 -1,92% 17,90 18,20 17,96 17,70 17,90 7 44.009.500
11/10/2005 18,70 18,25 -0,87% 18,25 18,80 18,55 18,25 18,50 40 105.591.500
10/10/2005 19,40 18,41 -4,11% 18,41 19,40 18,61 18,41 18,70 50 299.808.200
7/10/2005 18,60 19,20 +3,78% 18,60 19,25 19,11 17,10 19,20 50 414.122.800
6/10/2005 18,40 18,50 -0,54% 18,29 18,59 18,46 18,50 19,25 81 1.031.757.000
5/10/2005 18,70 18,60 -1,06% 18,49 18,90 18,69 18,60 18,70 45 107.498.700
4/10/2005 19,20 18,80 -1,57% 18,80 19,25 19,18 18,80 19,20 41 360.458.700
3/10/2005 18,60 19,10 +3,24% 18,60 19,25 19,04 19,10 19,25 41 282.603.600
30/9/2005 18,55 18,50 0,00% 18,40 18,55 18,49 18,15 18,50 84 421.366.900
29/9/2005 17,90 18,50 +4,52% 17,70 18,79 18,25 18,40 18,78 120 604.142.300
28/9/2005 17,50 17,70 +2,31% 17,30 17,70 17,56 17,70 17,80 44 1.226.930.000
27/9/2005 17,00 17,30 +2,19% 17,00 17,30 17,17 17,25 18,00 39 260.416.400
26/9/2005 17,25 16,93 -0,99% 16,80 17,25 16,93 16,80 16,93 15 12.026.800
23/9/2005 17,20 17,10 +0,59% 17,00 17,20 17,00 17,00 17,15 17 74.463.000
22/9/2005 16,70 17,00 +2,41% 16,45 17,00 16,78 16,65 17,50 60 642.062.000
21/9/2005 16,40 16,60 +1,22% 16,40 16,65 16,53 16,51 16,60 33 327.159.900
20/9/2005 16,20 16,40 +0,92% 16,20 16,40 16,30 16,31 16,40 64 941.239.000
19/9/2005 15,90 16,25 +0,74% 15,90 16,25 16,19 16,15 16,25 43 223.707.100
16/9/2005 16,01 16,13 -1,04% 16,01 16,25 16,13 16,12 16,25 16 35.984.400
15/9/2005 16,29 16,30 +0,74% 16,25 16,40 16,30 16,10 16,30 48 456.531.500
14/9/2005 16,10 16,18 +0,19% 16,09 16,20 16,10 16,10 16,18 31 129.040.100
13/9/2005 16,20 16,15 -0,31% 16,00 16,20 16,14 16,00 16,15 18 50.366.800
12/9/2005 15,91 16,20 -0,61% 15,91 16,30 16,13 16,20 16,29 32 179.457.800
9/9/2005 16,34 16,30 +0,62% 16,20 16,40 16,26 16,20 16,50 35 708.921.900
8/9/2005 16,60 16,20 -1,82% 16,20 16,60 16,27 16,10 16,20 17 77.327.900
6/9/2005 16,70 16,50 -0,90% 16,50 16,70 16,52 16,40 16,50 36 99.302.500
5/9/2005 16,50 16,65 +0,91% 16,50 16,70 16,61 16,55 16,70 5 3.156.500
2/9/2005 16,50 16,50 +0,61% 16,20 16,60 16,47 16,20 16,50 24 83.679.900
1/9/2005 16,40 16,40 +1,23% 16,30 16,40 16,32 16,26 16,40 27 118.221.500
31/8/2005 16,50 16,20 +1,25% 16,20 16,50 16,29 16,20 16,49 32 1.051.898.600
30/8/2005 16,24 16,00 -0,31% 15,85 16,24 16,02 15,92 16,00 58 155.724.900
29/8/2005 15,90 16,05 +0,63% 15,90 16,15 16,00 15,90 16,05 19 123.413.500
26/8/2005 15,96 15,95 0,00% 15,75 15,96 15,91 15,86 15,95 18 317.736.100
25/8/2005 15,97 15,95 +2,57% 15,69 15,97 15,71 15,75 15,95 39 231.367.500
24/8/2005 15,60 15,55 -0,32% 15,51 15,60 15,59 15,51 15,55 45 842.956.000
23/8/2005 15,60 15,60 -0,57% 15,41 15,60 15,56 15,50 15,60 16 41.550.800
22/8/2005 15,75 15,69 +1,29% 15,50 15,75 15,70 15,60 15,70 25 54.798.100
19/8/2005 15,50 15,49 +0,26% 14,88 15,63 15,19 15,35 15,50 64 487.498.200
18/8/2005 15,00 15,45 +0,65% 15,00 15,80 15,44 15,40 15,45 30 106.908.100
17/8/2005 14,85 15,35 +4,42% 14,80 15,35 14,97 15,01 15,35 39 247.175.500
16/8/2005 14,75 14,70 +0,68% 14,60 15,01 14,74 14,60 14,70 78 274.475.000
15/8/2005 14,66 14,60 +0,69% 14,55 14,91 14,63 14,56 14,60 17 46.535.100
12/8/2005 14,15 14,50 -1,09% 14,10 14,70 14,46 14,36 14,66 69 295.553.900
11/8/2005 14,40 14,66 +0,41% 14,40 14,71 14,57 14,65 14,66 64 130.616.700
10/8/2005 14,90 14,60 -1,68% 14,60 15,00 14,76 14,60 14,70 31 340.547.100
9/8/2005 15,50 14,85 -1,00% 14,70 15,50 14,75 14,78 14,89 68 304.743.800
8/8/2005 14,99 15,00 +1,35% 14,90 15,10 14,99 15,00 15,10 62 195.385.900
5/8/2005 14,70 14,80 +2,07% 14,60 14,80 14,70 14,66 14,80 44 218.737.000
4/8/2005 14,65 14,50 -0,14% 14,40 14,65 14,51 14,40 14,50 59 346.126.200
3/8/2005 14,75 14,52 +0,14% 14,50 15,00 14,68 14,52 14,60 71 252.782.200
2/8/2005 13,98 14,50 +5,07% 13,98 14,50 14,28 14,49 14,50 80 265.019.300
1/8/2005 13,65 13,80 0,00% 13,60 13,80 13,71 13,80 13,99 53 201.835.600
29/7/2005 13,70 13,80 0,00% 13,65 13,80 13,71 13,65 13,80 171 302.937.300
28/7/2005 13,92 13,80 +0,36% 13,71 13,92 13,81 13,74 13,80 30 84.381.400
27/7/2005 13,90 13,75 -0,36% 13,70 13,90 13,71 13,75 13,80 26 152.483.700
26/7/2005 13,60 13,80 -0,72% 13,60 13,90 13,83 13,70 13,80 42 233.925.300
25/7/2005 13,80 13,90 -2,11% 13,65 14,10 13,93 12,00 13,90 27 230.397.000
22/7/2005 14,40 14,20 -2,07% 14,15 14,40 14,18 14,00 14,20 7 17.868.400
21/7/2005 14,74 14,50 +0,07% 14,13 14,74 14,30 14,30 14,50 112 515.945.100
20/7/2005 14,70 14,49 -0,41% 14,40 14,70 14,49 14,45 14,49 36 273.609.700
19/7/2005 14,12 14,55 +3,26% 14,01 14,60 14,49 14,50 14,62 63 408.487.000
18/7/2005 13,71 14,09 +2,85% 13,69 14,30 13,81 14,05 14,09 104 414.598.500
15/7/2005 13,75 13,70 -0,51% 13,57 13,75 13,64 13,60 13,70 48 145.465.100
14/7/2005 13,90 13,77 +0,51% 13,65 13,90 13,73 13,70 13,77 32 89.026.700
13/7/2005 13,89 13,70 -1,08% 13,60 14,00 13,81 13,50 13,70 33 416.678.000
12/7/2005 13,30 13,85 +4,53% 13,26 13,99 13,81 13,81 13,85 153 883.296.500
11/7/2005 12,92 13,25 +3,60% 12,92 13,30 13,18 13,25 13,33 86 677.645.100
8/7/2005 12,85 12,79 +0,87% 12,71 12,85 12,78 12,71 12,79 116 506.599.700
7/7/2005 12,70 12,68 -0,94% 12,68 12,84 12,74 12,65 12,68 50 166.330.200
6/7/2005 12,60 12,80 -0,78% 12,60 12,85 12,77 12,70 12,80 12 14.816.800
5/7/2005 12,90 12,90 0,00% 12,48 12,90 12,77 12,60 12,90 38 100.896.200
4/7/2005 12,80 12,90 +0,39% 12,79 12,90 12,84 12,80 13,00 22 28.265.200
1/7/2005 12,40 12,85 +1,98% 12,20 12,95 12,56 12,60 12,85 61 278.985.800
30/6/2005 11,80 12,60 +4,13% 11,80 12,60 12,28 12,60 12,90 37 89.406.600
29/6/2005 12,30 12,10 -0,33% 12,08 12,30 12,10 12,05 12,10 36 205.115.400
28/6/2005 12,05 12,14 +1,17% 12,00 12,20 12,05 12,05 12,14 89 445.046.500
27/6/2005 11,90 12,00 +0,84% 11,90 12,00 11,99 11,82 12,00 28 176.357.700
24/6/2005 11,80 11,90 -0,42% 11,71 12,00 11,84 11,85 11,90 22 81.122.400
23/6/2005 11,92 11,95 +0,08% 11,80 12,01 11,98 11,80 11,95 71 90.932.200
22/6/2005 11,75 11,94 +2,05% 11,75 11,94 11,78 11,70 11,95 29 50.228.200
21/6/2005 11,60 11,70 +0,52% 11,60 11,70 11,60 11,70 11,73 11 48.263.400
20/6/2005 11,65 11,64 -0,26% 11,64 11,65 11,64 11,51 11,65 5 124.654.900
17/6/2005 11,72 11,67 +0,52% 11,60 11,77 11,61 11,61 11,67 34 305.809.900
16/6/2005 11,70 11,61 +0,09% 11,60 11,70 11,63 11,61 11,65 47 11.863.400
15/6/2005 11,60 11,60 -0,85% 11,51 11,68 11,59 11,51 11,60 14 32.013.100
14/6/2005 11,65 11,70 +0,52% 11,52 11,70 11,60 11,65 11,70 54 565.402.900
13/6/2005 11,65 11,64 -0,09% 11,55 11,65 11,59 11,55 11,64 25 14.152.800
10/6/2005 11,65 11,65 +2,19% 11,50 11,65 11,56 11,52 11,65 40 99.129.800
9/6/2005 11,68 11,40 -1,72% 11,36 11,68 11,45 11,40 11,53 40 67.146.800
8/6/2005 11,44 11,60 +1,84% 11,44 11,75 11,57 11,50 11,60 59 88.102.200
7/6/2005 11,31 11,39 -0,78% 11,26 11,47 11,37 11,26 11,40 17 17.635.300
6/6/2005 11,30 11,48 -0,86% 11,25 11,50 11,31 11,01 11,49 12 23.649.700
3/6/2005 11,50 11,58 +0,70% 11,50 11,58 11,55 11,50 11,58 57 105.287.500
2/6/2005 11,50 11,50 0,00% 11,50 11,59 11,50 11,50 11,56 53 254.408.800
1/6/2005 11,00 11,50 +4,07% 10,99 11,50 11,28 11,50 11,53 115 274.344.600
31/5/2005 11,48 11,05 -3,91% 11,05 11,48 11,18 11,05 11,15 70 407.325.400
30/5/2005 11,40 11,50 0,00% 11,35 11,50 11,45 11,35 11,50 21 21.755.900
27/5/2005 11,50 11,50 0,00% 11,45 11,50 11,49 11,40 11,50 40 359.894.200
25/5/2005 11,50 11,50 +0,09% 11,40 11,50 11,47 11,45 11,50 28 84.436.400
24/5/2005 11,40 11,49 -0,09% 11,20 11,55 11,42 11,33 11,49 79 633.121.700
23/5/2005 11,51 11,50 0,00% 11,21 11,69 11,50 11,50 11,54 514 3.252.666.000

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.