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.

SANB11 - SANTANDER BR - UNT

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 24,97 25,04 +0,28% 24,84 25,23 25,05 25,04 25,20 6.816 6.216.769.500
20/1/2025 24,90 24,97 +0,44% 24,61 25,02 24,87 24,94 24,98 4.922 3.419.866.500
17/1/2025 25,05 24,86 -0,68% 24,71 25,13 24,88 24,84 24,87 7.894 5.390.963.300
16/1/2025 24,96 25,03 +0,32% 24,65 25,08 24,88 25,01 25,03 6.487 5.314.701.900
15/1/2025 24,19 24,95 +3,53% 24,18 25,04 24,64 24,93 24,96 12.655 6.779.442.400
14/1/2025 23,97 24,10 +0,92% 23,70 24,10 23,85 24,02 24,11 6.490 22.594.848.300
13/1/2025 23,81 23,88 +0,29% 23,76 24,25 24,08 23,88 23,90 5.860 10.624.050.500
10/1/2025 24,05 23,81 -1,00% 23,66 24,07 23,84 23,80 23,82 9.582 4.971.339.300
9/1/2025 24,00 24,05 0,00% 23,87 24,16 24,05 24,05 24,14 3.238 1.744.193.900
8/1/2025 24,38 24,05 -1,31% 23,87 24,38 24,10 24,01 24,10 9.041 3.887.947.400
7/1/2025 24,27 24,37 +1,54% 24,02 24,38 24,26 24,23 24,37 11.553 7.869.337.900
6/1/2025 23,60 24,00 +2,48% 23,44 24,03 23,88 23,87 24,01 7.313 3.766.178.700
3/1/2025 23,76 23,42 -1,39% 23,22 23,95 23,42 23,40 23,43 7.697 4.859.801.900
2/1/2025 23,80 23,75 -0,29% 23,19 23,89 23,55 23,75 23,85 11.771 9.935.175.500
30/12/2024 23,75 23,82 +0,80% 23,60 23,90 23,78 23,74 23,82 7.573 3.550.589.000
27/12/2024 24,00 23,63 -0,59% 23,52 24,00 23,67 23,62 23,63 8.558 3.754.048.000
26/12/2024 23,54 23,77 +0,98% 23,53 23,94 23,80 23,75 23,77 4.832 2.794.532.400
23/12/2024 24,00 23,54 -3,09% 23,51 24,11 23,65 23,53 23,54 11.286 6.182.955.400
20/12/2024 23,77 24,29 +2,32% 23,63 24,29 24,08 24,15 24,29 12.415 11.669.529.900
19/12/2024 23,67 23,74 +0,76% 23,28 23,89 23,67 23,57 23,75 10.047 6.309.078.400
18/12/2024 24,50 23,56 -4,27% 23,41 24,51 23,74 23,52 23,56 16.780 9.944.736.200
17/12/2024 24,09 24,61 +2,76% 23,88 24,61 24,32 24,47 24,62 14.141 7.973.841.900
16/12/2024 24,24 23,95 -1,24% 23,95 24,43 24,19 23,94 24,00 8.133 4.548.591.800
13/12/2024 24,70 24,25 -1,66% 24,25 24,82 24,47 24,25 24,39 10.694 8.546.623.800
12/12/2024 25,55 24,66 -3,56% 24,59 25,55 24,87 24,66 24,78 13.146 9.382.242.700
11/12/2024 25,51 25,57 +0,24% 24,86 25,84 25,34 25,55 25,59 17.136 10.551.518.600
10/12/2024 25,20 25,51 +1,03% 24,72 25,51 25,21 25,48 25,52 12.555 7.244.021.600
9/12/2024 25,34 25,25 -0,90% 25,12 25,64 25,31 25,21 25,27 8.575 5.280.566.900
6/12/2024 25,70 25,48 -1,05% 25,24 25,72 25,40 25,34 25,49 9.272 5.795.450.800
5/12/2024 25,60 25,75 +1,78% 25,56 25,85 25,70 25,71 25,77 5.730 3.674.767.100
4/12/2024 25,05 25,30 +0,04% 24,93 25,46 25,24 25,25 25,38 8.903 5.134.598.600
3/12/2024 24,85 25,29 +2,39% 24,73 25,29 24,99 25,06 25,29 8.934 8.221.749.400
2/12/2024 25,14 24,70 -0,92% 24,54 25,14 24,69 24,70 24,72 10.777 8.131.426.900
29/11/2024 25,05 24,93 +0,12% 24,44 25,05 24,79 24,93 24,99 11.406 8.900.564.600
28/11/2024 25,68 24,90 -3,04% 24,80 25,70 25,18 24,88 24,90 11.159 6.757.287.900
27/11/2024 26,59 25,68 -3,35% 25,61 26,65 25,92 25,68 25,73 10.983 7.500.852.300
26/11/2024 26,46 26,57 +0,49% 26,30 26,87 26,62 26,57 26,62 12.504 8.342.342.900
25/11/2024 26,86 26,44 +0,76% 26,26 27,06 26,52 26,42 26,45 11.564 9.880.161.600
22/11/2024 25,43 26,24 +3,63% 25,18 26,28 25,85 26,21 26,28 11.465 9.959.277.800
21/11/2024 25,36 25,32 -0,16% 24,96 25,38 25,12 25,15 25,32 15.996 12.446.836.800
19/11/2024 25,40 25,36 -0,04% 25,12 25,44 25,30 25,30 25,37 13.052 8.804.143.600
18/11/2024 25,65 25,37 -1,21% 25,29 25,82 25,49 25,34 25,37 12.044 9.398.015.600
14/11/2024 26,05 25,68 -1,23% 25,67 26,13 25,78 25,67 25,77 10.352 10.725.416.500
13/11/2024 26,25 26,00 -0,54% 26,00 26,26 26,08 26,00 26,13 9.580 10.897.347.300
12/11/2024 26,41 26,14 -0,87% 26,14 26,52 26,27 26,14 26,17 11.505 7.318.712.000
11/11/2024 26,68 26,37 -1,16% 26,37 26,75 26,53 26,37 26,40 6.657 5.149.358.200
8/11/2024 26,77 26,68 -1,22% 26,68 26,97 26,76 26,68 26,70 9.532 6.778.700.500
7/11/2024 27,00 27,01 -0,33% 26,83 27,29 26,99 27,00 27,05 7.051 5.607.622.000
6/11/2024 26,71 27,10 +0,86% 26,54 27,10 26,83 27,04 27,10 10.415 6.940.533.800
5/11/2024 26,80 26,87 +0,15% 26,67 27,00 26,80 26,87 26,91 8.219 9.209.029.600
4/11/2024 27,05 26,83 +0,11% 26,78 27,20 26,98 26,83 26,92 9.943 7.596.837.600
1/11/2024 27,35 26,80 -1,47% 26,61 27,36 26,81 26,79 26,81 18.423 11.432.005.500
31/10/2024 27,78 27,20 -2,68% 27,20 27,98 27,42 27,20 27,22 10.150 8.801.241.000
30/10/2024 27,60 27,95 +2,04% 27,55 28,07 27,89 27,93 27,95 15.787 14.322.196.600
29/10/2024 29,24 27,39 -5,13% 27,39 29,39 28,12 27,39 27,40 17.077 23.526.030.200
28/10/2024 28,75 28,87 +1,09% 28,62 28,95 28,83 28,82 28,87 6.790 4.175.196.800
25/10/2024 28,63 28,56 -0,24% 28,50 28,80 28,59 28,55 28,57 6.607 3.557.672.300
24/10/2024 28,41 28,63 +0,32% 28,38 28,85 28,67 28,63 28,75 8.194 5.497.572.000
23/10/2024 28,18 28,54 +1,24% 28,10 28,54 28,36 28,43 28,54 6.351 4.032.238.600
22/10/2024 28,45 28,19 -1,05% 28,12 28,49 28,24 28,19 28,24 7.147 5.555.441.100
21/10/2024 28,65 28,49 -0,52% 28,33 28,78 28,46 28,38 28,50 6.219 4.093.495.100
18/10/2024 28,88 28,64 -0,87% 28,27 28,88 28,48 28,49 28,64 6.645 5.780.951.600
17/10/2024 29,04 28,89 -0,52% 28,58 29,09 28,84 28,89 28,94 9.831 7.447.042.100
16/10/2024 29,00 29,04 +0,35% 28,74 29,23 29,04 29,04 29,12 15.592 6.774.376.900
15/10/2024 28,90 28,94 +0,10% 28,69 29,06 28,93 28,91 29,01 8.155 6.007.205.400
14/10/2024 28,60 28,91 +1,15% 28,54 29,07 28,83 28,84 28,98 6.736 3.979.313.800
11/10/2024 28,74 28,58 -0,07% 28,52 28,85 28,61 28,57 28,61 7.410 13.226.029.700
10/10/2024 28,32 28,60 +0,67% 28,28 28,60 28,42 28,56 28,66 7.888 5.107.152.600
9/10/2024 28,61 28,41 -0,94% 28,38 28,74 28,50 28,38 28,49 10.442 5.369.969.600
8/10/2024 28,69 28,68 -0,10% 28,33 28,69 28,54 28,56 28,68 8.868 4.484.255.200
7/10/2024 28,65 28,71 +0,21% 28,51 28,88 28,70 28,71 28,74 6.699 4.577.420.900
4/10/2024 28,25 28,65 +0,77% 28,25 28,75 28,65 28,64 28,65 8.203 6.304.506.400
3/10/2024 29,09 28,43 -2,30% 28,25 29,09 28,48 28,42 28,50 11.620 9.405.922.600
2/10/2024 28,81 29,10 +1,89% 28,72 29,21 29,09 29,10 29,11 8.373 6.170.779.200
1/10/2024 28,40 28,56 +0,60% 28,18 28,73 28,53 28,53 28,57 7.196 5.119.841.700
30/9/2024 28,75 28,39 -1,80% 28,35 28,78 28,42 28,38 28,40 6.787 10.445.272.000
26/9/2024 29,31 28,91 -0,58% 28,88 29,40 29,01 28,88 28,97 8.827 7.659.371.800
25/9/2024 29,04 29,08 +0,10% 28,91 29,36 29,16 29,07 29,11 8.772 8.211.131.600
24/9/2024 29,20 29,05 +0,55% 28,81 29,20 29,01 29,05 29,07 7.523 4.657.082.300
23/9/2024 29,55 28,89 -2,17% 28,56 29,58 28,91 28,89 28,95 9.814 6.840.690.400
20/9/2024 30,13 29,53 -2,15% 29,53 30,34 29,70 29,53 29,64 8.037 5.670.944.000
19/9/2024 30,41 30,18 -0,72% 30,18 30,45 30,30 30,17 30,20 8.146 4.236.035.300
18/9/2024 30,66 30,40 -0,85% 30,38 30,74 30,53 30,39 30,40 7.168 3.804.345.100
17/9/2024 30,61 30,66 +0,10% 30,34 30,68 30,52 30,57 30,66 4.889 3.068.561.600
16/9/2024 30,74 30,63 -0,45% 30,57 30,85 30,67 30,62 30,77 5.240 2.672.743.700
13/9/2024 30,77 30,77 +0,39% 30,61 31,13 30,83 30,75 30,83 5.536 3.819.300.200
12/9/2024 30,75 30,65 -0,97% 30,42 30,79 30,60 30,65 30,67 8.007 5.643.774.900
11/9/2024 31,05 30,95 -0,90% 30,73 31,19 30,94 30,93 30,96 7.182 5.970.679.400
10/9/2024 31,05 31,23 -0,19% 30,96 31,32 31,18 31,19 31,27 6.635 4.526.253.400
9/9/2024 31,06 31,29 +0,10% 31,00 31,36 31,24 31,26 31,36 4.584 2.830.748.600
6/9/2024 31,48 31,26 -1,04% 31,06 31,66 31,25 31,25 31,29 6.257 4.747.018.900
5/9/2024 31,64 31,59 -0,57% 31,35 31,73 31,54 31,58 31,60 6.120 6.159.099.300
4/9/2024 31,51 31,77 +0,99% 31,51 31,98 31,80 31,77 31,83 8.901 8.152.295.600
3/9/2024 31,39 31,46 +0,19% 31,20 31,55 31,40 31,43 31,50 7.622 5.094.314.100
2/9/2024 31,24 31,40 0,00% 31,05 31,40 31,21 31,29 31,40 5.030 4.841.749.500
30/8/2024 31,33 31,40 -0,16% 31,07 31,53 31,36 31,39 31,40 7.270 6.368.196.500
29/8/2024 31,17 31,45 -0,22% 31,17 31,56 31,42 31,32 31,45 5.770 3.422.851.200
28/8/2024 31,18 31,52 +1,09% 31,00 31,56 31,30 31,51 31,55 6.617 4.127.263.700
27/8/2024 31,19 31,18 -0,32% 31,06 31,38 31,22 31,18 31,20 4.430 6.508.413.900
26/8/2024 31,24 31,28 -0,03% 30,90 31,54 31,33 31,26 31,29 9.069 11.026.068.300
23/8/2024 31,10 31,29 +1,03% 30,98 31,62 31,46 31,29 31,33 7.708 7.204.117.900
22/8/2024 31,00 30,97 -0,32% 30,71 31,07 30,90 30,89 31,02 9.007 10.119.361.500
21/8/2024 30,85 31,07 0,00% 30,80 31,32 31,05 31,05 31,07 8.620 7.384.533.600
20/8/2024 30,70 31,07 +1,04% 30,50 31,18 30,95 31,00 31,10 9.473 7.000.358.200
19/8/2024 30,26 30,75 +1,69% 30,24 30,96 30,76 30,70 30,75 9.272 5.880.612.000
16/8/2024 30,01 30,24 +0,70% 30,01 30,70 30,41 30,24 30,27 8.061 5.217.050.400
15/8/2024 30,00 30,03 -0,03% 29,78 30,40 30,07 30,03 30,04 7.994 5.625.246.300
14/8/2024 29,30 30,04 +2,53% 29,11 30,29 29,98 30,04 30,10 1.577 6.942.600.100
13/8/2024 29,10 29,30 +1,17% 29,01 29,55 29,34 29,28 29,31 8.398 4.457.486.300
12/8/2024 28,83 28,96 +1,01% 28,74 29,13 28,98 28,95 29,05 7.016 5.946.908.700
9/8/2024 28,21 28,67 +1,38% 28,21 28,84 28,65 28,64 28,71 6.162 3.105.562.500
8/8/2024 28,00 28,28 +0,39% 28,00 28,45 28,31 28,28 28,31 5.825 3.371.649.500
7/8/2024 28,51 28,17 -0,77% 28,00 28,85 28,23 28,17 28,23 6.016 4.589.494.800
6/8/2024 28,40 28,39 +0,21% 28,27 28,59 28,41 28,38 28,39 1.065 6.547.669.800
5/8/2024 27,71 28,33 +0,28% 27,63 28,63 28,21 28,33 28,35 121 6.696.571.700
2/8/2024 29,01 28,25 -3,12% 28,09 29,12 28,43 28,25 28,29 7.110 6.736.920.200
1/8/2024 28,79 29,16 +1,78% 28,66 29,41 29,11 29,15 29,19 7.498 14.822.936.200
31/7/2024 28,85 28,65 -0,42% 28,55 28,91 28,69 28,62 28,66 7.170 9.344.316.700
30/7/2024 28,32 28,77 +0,81% 28,26 29,02 28,82 28,77 28,83 9.490 9.209.489.200
29/7/2024 27,92 28,54 +1,13% 27,92 28,55 28,20 28,52 28,54 4.551 10.861.199.600
26/7/2024 27,73 28,22 +1,80% 27,53 28,25 27,90 28,16 28,23 5.944 5.140.566.500
25/7/2024 28,38 27,72 -2,43% 27,60 28,41 27,98 27,71 27,74 9.117 12.965.356.800
24/7/2024 28,73 28,41 +0,35% 28,14 29,17 28,46 28,41 28,45 6.317 19.293.252.400
23/7/2024 28,70 28,31 -1,36% 28,19 28,88 28,33 28,31 28,32 8.641 7.751.609.900
22/7/2024 28,62 28,70 -1,44% 28,43 28,85 28,68 28,68 24,32 7.923 5.625.948.900
19/7/2024 29,09 29,12 +0,66% 28,91 29,20 29,14 29,10 29,15 5.475 16.574.567.600
18/7/2024 29,09 28,93 -0,48% 28,76 29,09 28,92 28,91 28,93 5.932 4.020.348.200
17/7/2024 28,61 29,07 +1,01% 28,53 29,15 28,94 29,05 29,07 1.023 10.560.385.300
16/7/2024 28,34 28,78 +1,55% 28,34 28,78 28,65 28,74 28,80 4.176 5.090.126.700
15/7/2024 28,47 28,34 -0,25% 28,10 28,49 28,29 28,34 28,28 5.814 5.627.756.200
12/7/2024 28,64 28,41 -0,70% 28,36 28,65 28,45 28,41 28,53 3.295 3.015.757.800
11/7/2024 27,86 28,61 +3,25% 27,86 28,61 28,35 28,57 28,61 4.587 14.156.217.000
10/7/2024 26,85 27,71 +3,63% 26,76 27,79 27,42 27,66 27,71 3.444 10.610.482.100
9/7/2024 26,56 26,74 +0,75% 26,30 26,74 26,56 26,74 26,76 6.285 14.903.728.100
8/7/2024 27,55 26,54 -2,10% 26,54 27,55 26,85 26,53 26,55 3.399 14.678.882.000
5/7/2024 27,65 27,11 -1,70% 27,11 27,68 27,26 27,10 27,15 288 9.423.187.500
4/7/2024 27,80 27,58 0,00% 27,55 28,00 27,75 27,56 27,58 2.485 2.624.032.700
3/7/2024 27,54 27,58 +0,58% 27,29 27,76 27,54 27,56 27,62 6.094 4.420.579.700
2/7/2024 27,36 27,42 +0,22% 27,20 27,54 27,38 27,40 27,51 6.090 5.370.307.100
1/7/2024 27,50 27,36 -0,36% 27,25 27,59 27,39 27,36 27,37 8.324 5.269.704.100
28/6/2024 27,68 27,46 -1,40% 27,40 27,69 27,50 27,46 27,49 8.840 6.625.425.600
27/6/2024 27,52 27,85 +1,27% 27,25 27,85 27,57 27,75 27,85 6.931 6.968.266.100
26/6/2024 27,64 27,50 -1,29% 27,04 27,74 27,38 27,47 27,51 3.500 17.481.583.500
25/6/2024 27,81 27,86 -0,50% 27,50 27,91 27,78 27,86 27,90 1.149 11.602.207.400
24/6/2024 27,60 28,00 +1,67% 27,40 28,24 27,98 27,90 28,01 1.561 10.896.975.100
21/6/2024 27,40 27,54 -0,18% 27,28 27,59 27,43 27,53 27,55 3.742 14.295.728.200
20/6/2024 27,90 27,59 -0,11% 27,35 28,00 27,54 27,53 27,60 5.297 3.920.902.300
19/6/2024 27,44 27,62 +0,11% 27,17 27,72 27,49 27,56 27,62 3.157 2.433.203.200
18/6/2024 27,50 27,59 +0,44% 27,33 27,78 27,46 27,43 27,60 7.184 9.121.665.600
17/6/2024 26,96 27,47 +1,44% 26,96 27,51 27,31 27,42 27,48 9.785 6.548.870.800
14/6/2024 26,81 27,08 +0,30% 26,71 27,08 26,94 27,02 27,10 6.130 3.470.917.400
13/6/2024 27,03 27,00 -0,15% 26,81 27,07 26,92 26,91 27,01 7.131 5.539.531.100
12/6/2024 27,11 27,04 -0,18% 26,62 27,14 26,89 26,93 27,06 5.762 9.454.493.200
11/6/2024 27,07 27,09 +0,33% 26,96 27,22 27,08 27,01 27,11 8.514 10.560.655.600
10/6/2024 27,18 27,00 -1,03% 26,93 27,24 27,06 26,97 27,03 9.335 10.323.814.800
7/6/2024 27,24 27,28 -1,20% 26,99 27,47 27,23 27,17 27,25 9.773 16.080.797.300
6/6/2024 26,82 27,61 +2,95% 26,80 27,61 27,36 27,52 27,22 3.640 11.139.848.100
5/6/2024 27,20 26,82 -1,40% 26,74 27,24 26,86 26,81 26,83 447 11.092.012.400
4/6/2024 27,62 27,20 -2,37% 27,17 27,85 27,39 27,20 27,22 8.465 10.874.182.100
3/6/2024 27,82 27,86 +0,40% 27,51 28,09 27,79 27,72 27,87 8.800 7.690.422.500
31/5/2024 27,59 27,75 +0,14% 27,35 28,34 27,78 27,75 27,98 6.451 197.848.084.000
29/5/2024 27,67 27,71 -0,82% 27,22 27,77 27,54 27,71 27,75 7.639 13.461.158.400
28/5/2024 27,67 27,94 +1,12% 27,67 28,03 27,90 27,85 27,95 1.702 10.117.890.400
27/5/2024 27,95 27,63 -1,50% 27,62 27,95 27,73 27,63 27,66 7.242 7.639.550.000
24/5/2024 27,97 28,05 -0,36% 27,61 28,17 27,89 28,04 28,18 3.364 13.777.519.400
23/5/2024 27,96 28,15 +0,11% 27,82 28,19 28,03 28,15 28,16 1.051 12.116.124.200
22/5/2024 27,81 28,12 +0,14% 27,78 28,34 28,09 28,07 28,13 4.465 14.804.259.600
21/5/2024 27,85 28,08 +0,83% 27,49 28,19 27,88 28,06 28,14 963 13.090.064.800
20/5/2024 27,63 27,85 +0,54% 27,54 28,14 27,86 27,80 27,88 1.358 9.020.447.800
17/5/2024 27,93 27,70 -1,25% 27,55 28,02 27,68 27,65 27,72 3.042 10.615.909.700
16/5/2024 28,29 28,05 -0,04% 27,88 28,36 28,00 28,02 28,05 7.240 6.280.071.700
15/5/2024 28,59 28,06 -2,06% 27,85 28,59 28,04 28,04 28,09 9.997 15.951.579.200
14/5/2024 28,51 28,65 +0,32% 28,40 28,68 28,56 28,64 28,65 7.700 4.829.676.500
13/5/2024 28,45 28,56 +0,21% 28,32 28,74 28,49 28,50 28,57 7.448 5.134.433.100
10/5/2024 28,60 28,50 -0,59% 28,50 28,86 28,63 28,47 28,62 6.581 5.687.752.500
9/5/2024 29,00 28,67 -2,02% 28,55 29,02 28,71 28,67 28,69 8.553 6.781.177.600
8/5/2024 29,27 29,26 -0,81% 29,01 29,47 29,20 29,18 29,26 7.690 7.550.029.000
7/5/2024 29,70 29,50 -0,34% 29,45 30,15 29,70 29,46 29,50 9.445 8.734.563.800
6/5/2024 29,74 29,60 0,00% 29,59 30,40 29,92 29,58 29,67 1.129 10.753.345.600
3/5/2024 30,23 29,60 -0,07% 29,58 30,68 29,88 29,59 29,69 4.113 12.901.029.400
2/5/2024 28,90 29,62 +2,49% 28,79 29,64 29,35 29,61 29,64 2.872 12.186.131.600
30/4/2024 28,71 28,90 +2,74% 28,70 29,54 29,03 28,90 28,94 1.706 21.702.351.700
29/4/2024 27,45 28,13 +2,48% 27,30 28,16 27,95 28,04 28,13 2.673 14.731.753.500
26/4/2024 26,68 27,45 +3,43% 26,55 27,50 27,21 27,44 27,50 8.515 9.367.800.800
25/4/2024 27,20 26,54 -2,43% 26,50 27,21 26,63 26,53 26,55 9.196 10.699.939.100
24/4/2024 27,10 27,20 +0,11% 26,96 27,21 27,12 27,16 27,22 6.043 5.902.996.800
23/4/2024 26,51 27,17 +1,38% 26,51 27,24 27,04 27,10 27,18 161 8.314.869.900
22/4/2024 26,91 26,80 -1,69% 26,35 27,05 26,67 26,76 26,80 979 9.893.453.700
19/4/2024 26,59 27,26 +2,75% 26,59 27,32 27,14 27,25 27,27 2.458 11.734.067.500
18/4/2024 26,87 26,53 -0,64% 26,48 27,00 26,65 26,53 26,61 9.638 5.658.961.900
17/4/2024 26,90 26,70 -0,07% 26,60 26,97 26,71 26,70 26,75 473 5.243.272.200
16/4/2024 26,89 26,72 -0,85% 26,72 27,04 26,84 26,72 26,79 9.560 6.467.602.400
15/4/2024 27,07 26,95 -0,37% 26,94 27,23 27,03 26,95 26,97 7.586 6.482.184.800
12/4/2024 27,32 27,05 -1,10% 26,97 27,32 27,10 27,04 27,10 6.962 3.926.200.100
11/4/2024 27,29 27,35 +0,66% 27,11 27,39 27,29 27,32 27,35 8.294 5.581.853.600
10/4/2024 28,24 27,17 -3,93% 27,17 28,25 27,46 27,17 27,22 2.394 8.673.267.200
9/4/2024 28,31 28,28 +0,14% 28,24 28,50 28,33 28,27 28,28 6.717 4.143.165.800
8/4/2024 28,08 28,24 +0,57% 28,05 28,47 28,28 28,22 28,33 6.405 3.555.641.200
5/4/2024 28,81 28,08 -2,19% 28,08 28,81 28,22 28,07 28,10 5.795 5.855.467.200
4/4/2024 28,15 28,71 +2,46% 28,15 29,18 28,80 28,69 28,75 1.024 8.536.285.500
3/4/2024 28,03 28,02 -0,46% 27,86 28,13 27,98 28,01 28,10 6.455 3.652.658.100
2/4/2024 28,33 28,15 0,00% 27,97 28,33 28,10 28,12 28,15 5.303 4.135.494.700
1/4/2024 28,55 28,15 -1,30% 28,11 28,80 28,27 28,14 28,17 5.198 3.974.098.400
28/3/2024 28,30 28,52 +0,42% 28,24 28,70 28,53 28,51 28,55 6.894 4.997.779.600
27/3/2024 28,09 28,40 +0,96% 28,05 28,40 28,25 28,36 28,40 7.230 5.160.454.100
26/3/2024 28,00 28,13 +0,29% 28,00 28,44 28,17 28,13 28,20 8.053 6.489.123.400
25/3/2024 28,01 28,05 +0,14% 27,97 28,14 28,06 28,05 28,11 4.842 3.819.085.700
22/3/2024 28,26 28,01 -0,88% 28,00 28,26 28,05 28,01 28,02 9.725 6.588.012.600
21/3/2024 28,60 28,26 -1,22% 28,18 28,65 28,29 28,26 28,33 6.271 5.076.621.000
20/3/2024 28,32 28,61 +1,24% 28,24 28,70 28,50 28,60 28,66 6.059 3.917.271.900
19/3/2024 28,61 28,26 -1,40% 28,26 28,67 28,35 28,26 28,29 5.301 3.644.549.000
18/3/2024 28,70 28,66 -0,28% 28,51 28,88 28,65 28,65 28,77 6.816 5.851.106.700
15/3/2024 28,70 28,74 +0,49% 28,33 28,89 28,66 28,72 28,75 7.072 8.409.668.200
14/3/2024 28,59 28,60 -0,10% 28,47 28,76 28,59 28,58 28,61 4.744 2.862.882.900
13/3/2024 28,54 28,63 +0,07% 28,50 28,80 28,66 28,63 28,68 5.317 4.529.515.600
12/3/2024 28,61 28,61 +0,28% 28,39 28,79 28,58 28,56 28,61 7.697 4.699.409.500
11/3/2024 28,53 28,53 0,00% 28,42 28,64 28,53 28,52 28,53 4.055 2.715.548.800
8/3/2024 28,16 28,53 +0,99% 28,14 28,71 28,50 0,00 0,00 5.277 3.268.806.100
7/3/2024 28,21 28,25 +0,53% 28,09 28,30 28,17 28,17 28,26 3.464 2.533.403.000
6/3/2024 28,48 28,10 -0,71% 28,10 28,71 28,29 28,06 28,10 5.057 4.161.372.300
5/3/2024 28,51 28,30 -0,74% 27,97 28,55 28,23 28,29 28,35 9.134 6.298.826.400
4/3/2024 28,71 28,51 -0,28% 28,36 28,74 28,55 28,49 28,53 4.692 4.004.496.300
1/3/2024 28,44 28,59 -0,03% 28,37 28,71 28,55 28,56 28,70 6.404 4.124.770.200
29/2/2024 28,89 28,60 -1,38% 28,39 28,90 28,58 28,55 28,60 5.787 6.176.604.000
28/2/2024 28,69 29,00 +0,07% 28,62 29,21 29,00 28,92 29,04 4.269 3.479.244.200
27/2/2024 28,51 28,98 +2,08% 28,45 29,02 28,84 28,98 28,99 8.265 4.734.560.300
26/2/2024 28,52 28,39 -0,42% 28,36 28,60 28,48 28,39 28,44 4.984 6.411.852.200
23/2/2024 29,00 28,51 -1,35% 28,33 29,00 28,49 0,00 0,00 5.412 3.024.514.800
22/2/2024 29,00 28,90 -0,24% 28,70 29,04 28,87 28,90 28,91 7.328 4.611.191.600
21/2/2024 29,36 28,97 -1,33% 28,80 29,45 29,02 28,92 29,08 8.034 4.602.397.600
20/2/2024 28,99 29,36 +0,93% 28,95 29,69 29,36 29,26 29,36 6.837 5.594.220.500
19/2/2024 29,35 29,09 +0,14% 28,83 29,36 29,12 29,08 29,13 5.033 3.973.634.400
16/2/2024 28,48 29,05 +2,04% 28,48 29,23 29,05 29,01 29,07 6.119 4.782.463.100
15/2/2024 28,44 28,47 +0,81% 28,27 28,62 28,46 28,46 28,47 8.339 5.896.410.400
14/2/2024 28,39 28,24 -1,02% 28,15 28,63 28,31 28,23 28,25 3.924 2.958.387.000
9/2/2024 28,34 28,53 +0,46% 28,34 28,71 28,54 0,00 0,00 5.152 3.153.391.900
8/2/2024 29,06 28,40 -2,27% 28,35 29,14 28,54 28,39 28,49 7.015 5.100.578.000
7/2/2024 29,82 29,06 -2,35% 28,90 29,82 29,18 29,06 29,20 6.475 4.367.765.200
6/2/2024 29,15 29,76 +2,16% 29,15 29,79 29,54 29,71 29,76 7.994 6.240.890.900
5/2/2024 28,85 29,13 +1,11% 28,75 29,25 28,99 29,00 29,15 5.546 3.756.464.600
2/2/2024 29,11 28,81 -1,10% 28,76 29,50 28,97 28,80 28,97 8.360 5.405.500.200
1/2/2024 28,72 29,13 +1,68% 28,31 29,30 28,83 29,12 29,15 5.197 14.776.854.400
31/1/2024 28,67 28,65 -1,88% 28,12 28,85 28,52 28,63 28,66 2.054 23.512.004.600
30/1/2024 29,04 29,20 +1,00% 28,88 29,38 29,16 29,15 29,20 1.035 7.669.974.300
29/1/2024 29,50 28,91 -1,60% 28,87 29,50 29,01 28,90 29,02 7.116 4.046.185.500
26/1/2024 29,02 29,38 +0,69% 29,02 29,67 29,38 29,35 29,41 5.921 5.548.751.400
25/1/2024 29,70 29,18 -1,08% 29,10 29,70 29,35 29,18 29,28 5.887 4.801.746.000
24/1/2024 29,76 29,50 -0,77% 29,35 29,96 29,56 29,50 29,52 6.220 4.023.750.700
23/1/2024 30,00 29,73 -0,60% 29,51 30,14 29,74 29,73 29,78 6.727 4.942.099.800
22/1/2024 29,75 29,91 -0,99% 29,53 30,00 29,82 29,90 29,99 8.418 6.639.169.300
19/1/2024 30,12 30,21 +1,00% 29,84 30,34 30,10 30,21 30,27 7.400 5.194.775.600
18/1/2024 30,10 29,91 -0,53% 29,82 30,20 29,97 29,90 29,95 7.984 5.476.062.600
17/1/2024 29,81 30,07 +1,04% 29,68 30,14 29,99 30,05 30,07 9.301 6.537.207.700
16/1/2024 30,05 29,76 -1,75% 29,55 30,21 29,76 29,76 29,77 3.582 9.979.436.200
15/1/2024 30,35 30,29 -0,13% 29,91 30,49 30,18 30,29 30,35 5.902 4.027.727.600
12/1/2024 30,60 30,33 -0,59% 30,16 30,95 30,39 30,20 30,34 6.333 6.018.622.400
11/1/2024 30,61 30,51 -0,33% 30,20 30,79 30,48 30,51 30,53 7.677 5.469.455.600
10/1/2024 30,99 30,61 -1,23% 30,32 31,15 30,51 30,59 30,63 1.082 10.091.133.600
9/1/2024 31,74 30,99 -2,91% 30,98 31,86 31,20 30,99 31,07 8.095 5.966.004.900
8/1/2024 32,05 31,92 -0,65% 31,81 32,27 32,02 31,91 31,97 4.892 3.998.280.600
5/1/2024 31,60 32,13 +1,32% 31,54 32,25 32,04 32,12 32,15 5.378 3.172.132.400
4/1/2024 32,00 31,71 -0,94% 31,26 32,09 31,80 31,71 31,81 7.145 4.426.314.400
3/1/2024 31,95 32,01 -0,12% 31,95 32,34 32,14 32,01 32,05 4.732 2.679.457.700
2/1/2024 32,29 32,05 -0,77% 31,76 32,29 31,95 31,93 32,05 7.176 5.479.113.900
28/12/2023 32,23 32,30 +0,69% 31,95 32,30 32,18 32,15 32,30 4.074 3.550.376.300
27/12/2023 31,70 32,08 +1,20% 31,56 32,19 31,99 31,98 32,08 4.051 3.266.996.300
26/12/2023 31,55 31,70 +0,51% 31,54 31,87 31,71 31,69 31,72 3.715 2.437.889.600
22/12/2023 31,39 31,54 +0,51% 31,36 31,96 31,66 31,54 31,71 6.710 4.809.473.600
21/12/2023 31,49 31,38 +0,22% 31,26 31,79 31,49 31,38 31,40 6.910 6.428.627.300
20/12/2023 32,00 31,31 -1,91% 31,25 32,15 31,45 31,30 31,37 7.928 11.008.416.600
19/12/2023 31,65 31,92 +0,92% 31,65 32,48 32,17 31,92 32,10 8.099 7.354.648.700
18/12/2023 31,59 31,63 +0,70% 31,31 31,91 31,69 31,62 31,70 6.004 5.249.345.200
15/12/2023 31,90 31,41 -1,23% 31,41 32,03 31,55 31,40 31,44 7.646 8.403.697.700
14/12/2023 31,80 31,80 +0,16% 31,64 32,43 31,94 31,78 31,87 171 6.279.417.500
13/12/2023 30,77 31,75 +3,18% 30,68 31,82 31,38 31,73 31,76 7.883 5.207.901.700
12/12/2023 31,17 30,77 -0,77% 30,59 31,17 30,73 30,68 30,79 2.664 1.944.622.600
11/12/2023 31,10 31,01 -0,29% 30,86 31,16 31,01 30,98 31,06 3.720 2.369.414.400
8/12/2023 30,65 31,10 +1,27% 30,56 31,22 30,92 31,10 31,13 4.680 2.618.940.200
7/12/2023 30,66 30,71 +0,36% 30,53 30,88 30,66 30,60 30,71 5.762 3.785.064.600
6/12/2023 31,12 30,60 -1,54% 30,60 31,20 30,79 30,59 30,61 6.882 4.289.951.300
5/12/2023 30,98 31,08 +0,39% 30,93 31,45 31,14 31,02 31,10 6.793 3.784.149.100
4/12/2023 30,60 30,96 +0,95% 30,53 31,15 30,99 30,95 30,97 8.131 5.353.129.900
1/12/2023 30,99 30,67 -1,06% 30,56 31,10 30,71 30,67 30,71 9.680 5.349.829.700
30/11/2023 30,70 31,00 +0,98% 30,64 31,24 31,03 30,99 31,02 8.112 7.969.434.400
29/11/2023 30,55 30,70 +0,49% 30,42 30,90 30,71 30,70 30,76 5.482 4.144.697.200
28/11/2023 30,50 30,55 -0,16% 30,35 30,90 30,62 30,54 30,60 6.484 5.916.265.500
27/11/2023 30,74 30,60 -0,33% 30,37 30,94 30,54 30,58 30,60 6.375 4.337.902.800
24/11/2023 30,90 30,70 -0,81% 30,54 30,90 30,69 30,69 30,74 4.670 2.753.701.900
23/11/2023 31,01 30,95 -0,19% 30,81 31,28 31,06 30,95 31,01 3.622 2.196.557.400
22/11/2023 30,91 31,01 +1,01% 30,77 31,30 31,05 30,96 31,02 8.034 5.259.454.800
21/11/2023 30,86 30,70 -1,03% 30,65 31,16 30,84 30,69 30,71 5.410 5.774.036.100
20/11/2023 30,91 31,02 +0,36% 30,49 31,04 30,86 31,01 31,03 4.066 8.871.722.800
17/11/2023 31,85 30,91 -3,13% 30,91 31,94 31,17 30,91 30,97 4.838 11.825.627.600
16/11/2023 30,94 31,91 +3,14% 30,59 32,04 31,70 31,91 31,98 5.459 10.472.423.100
14/11/2023 30,24 30,94 +2,35% 29,75 31,02 30,66 30,89 30,99 6.461 9.776.489.700
13/11/2023 29,78 30,23 +1,31% 29,54 30,23 29,98 30,03 30,23 6.961 6.485.516.800
10/11/2023 29,52 29,84 +1,19% 29,08 30,08 29,80 29,83 29,85 4.156 10.280.560.200
9/11/2023 29,40 29,49 +0,27% 29,02 29,55 29,36 29,48 29,49 9.113 7.557.846.200
8/11/2023 28,60 29,41 +2,87% 28,53 29,41 29,04 29,25 29,42 772 9.099.470.200
7/11/2023 27,78 28,59 +2,77% 27,71 28,59 28,23 28,52 28,59 881 10.118.615.400
6/11/2023 27,85 27,82 +0,22% 27,57 27,95 27,74 27,66 27,84 8.138 7.462.330.100
3/11/2023 27,78 27,76 +2,06% 27,62 27,96 27,78 27,74 27,76 3.386 15.416.309.000
1/11/2023 26,99 27,20 +1,04% 26,92 27,44 27,28 27,19 27,25 1.447 7.263.382.600
31/10/2023 26,86 26,92 +0,79% 26,68 26,96 26,87 26,91 26,92 6.029 4.627.986.200
30/10/2023 27,12 26,71 -1,29% 26,71 27,27 26,86 26,71 26,89 5.686 4.105.022.600
27/10/2023 27,84 27,06 -2,52% 26,99 27,85 27,27 27,05 27,12 7.534 7.232.739.600
26/10/2023 26,99 27,76 +2,85% 26,61 27,82 27,38 27,76 27,77 3.162 9.093.778.000
25/10/2023 27,63 26,99 -1,75% 26,99 28,44 27,43 26,99 27,07 6.880 14.303.280.700
24/10/2023 26,99 27,47 +2,54% 26,86 27,71 27,37 27,46 27,56 1.843 15.484.255.000
23/10/2023 26,11 26,79 +2,21% 26,01 27,01 26,68 26,75 26,79 1.941 9.158.467.900
20/10/2023 26,38 26,21 -2,24% 26,10 26,62 26,24 26,12 26,25 7.311 4.793.575.200
19/10/2023 26,52 26,81 +1,13% 26,50 27,15 26,89 26,81 26,84 9.662 6.900.441.000
18/10/2023 26,64 26,51 -0,97% 26,46 26,85 26,65 26,51 26,56 9.206 5.167.549.500
17/10/2023 27,26 26,77 -2,30% 26,59 27,27 26,83 26,76 26,77 9.709 5.780.489.900
16/10/2023 27,59 27,40 -0,29% 27,40 27,70 27,52 27,40 27,45 4.077 3.409.570.100
13/10/2023 28,10 27,48 -1,79% 27,41 28,10 27,58 27,47 27,49 6.674 4.243.261.700
11/10/2023 27,40 27,98 +0,79% 27,36 27,98 27,81 27,84 27,98 6.148 5.443.231.000
10/10/2023 27,50 27,76 +1,20% 27,34 27,89 27,72 27,75 27,78 8.510 6.884.722.600
9/10/2023 27,10 27,43 +0,88% 26,92 27,43 27,20 27,40 27,46 6.936 6.891.555.100
6/10/2023 26,54 27,19 +1,91% 26,51 27,36 27,02 27,19 27,26 3.164 8.198.689.500
5/10/2023 26,04 26,68 +2,38% 26,04 26,91 26,62 26,68 26,69 9.225 8.984.642.500
4/10/2023 25,76 26,06 +1,40% 25,64 26,16 25,95 26,04 26,12 9.230 6.953.950.800
3/10/2023 25,85 25,70 -0,85% 25,60 25,94 25,75 25,70 25,72 72 5.522.548.400
2/10/2023 26,04 25,92 -0,50% 25,88 26,22 25,97 25,92 25,99 7.034 4.959.062.000
29/9/2023 26,20 26,05 +0,15% 26,02 26,36 26,08 26,04 26,06 3.525 2.259.892.900
28/9/2023 25,61 26,01 +1,72% 25,58 26,08 25,93 25,99 26,02 5.563 3.104.869.000
27/9/2023 25,88 25,57 -1,12% 25,56 26,06 25,70 25,57 25,63 6.925 3.432.891.400
26/9/2023 26,02 25,86 -0,73% 25,86 26,13 25,95 25,86 25,90 6.750 4.411.062.600
25/9/2023 26,08 26,05 -0,12% 26,05 26,37 26,16 26,05 26,10 4.497 3.772.595.700
22/9/2023 26,20 26,08 -0,04% 26,08 26,45 26,22 26,08 26,13 7.853 6.292.816.900
21/9/2023 26,40 26,09 -1,77% 26,09 26,55 26,20 26,09 26,14 504 6.780.980.800
20/9/2023 26,34 26,56 +1,10% 26,28 26,95 26,69 26,56 26,65 6.501 4.291.679.100
19/9/2023 26,60 26,27 -0,87% 26,27 26,75 26,38 26,26 26,31 7.585 5.383.155.500
18/9/2023 26,29 26,50 +1,84% 26,18 26,59 26,45 26,48 26,50 8.140 6.119.347.000
15/9/2023 27,08 26,02 -3,63% 26,02 27,09 26,30 26,02 26,20 2.335 16.897.003.300
14/9/2023 27,10 27,00 -0,18% 26,94 27,25 27,08 27,00 27,13 5.485 6.061.270.300
13/9/2023 27,13 27,05 -0,29% 26,93 27,32 27,13 27,05 27,10 9.124 7.200.941.800
12/9/2023 27,03 27,13 +0,59% 26,68 27,13 26,93 27,08 27,14 8.073 6.370.795.600
11/9/2023 26,63 26,97 +1,77% 26,57 26,99 26,80 26,97 26,98 5.438 3.346.438.200
8/9/2023 26,65 26,50 -0,75% 26,41 26,73 26,52 26,50 26,51 7.903 4.521.704.300
6/9/2023 26,88 26,70 -0,74% 26,64 27,07 26,78 26,70 26,72 7.325 5.088.816.700
5/9/2023 27,15 26,90 -1,14% 26,84 27,35 26,99 26,90 27,00 6.250 3.662.396.400
4/9/2023 27,29 27,21 -0,48% 27,21 27,55 27,35 27,19 27,30 3.262 2.471.129.900
1/9/2023 27,45 27,34 +0,85% 27,19 27,49 27,34 27,33 27,39 4.707 4.448.278.100
31/8/2023 27,53 27,11 -1,53% 26,98 27,63 27,19 27,11 27,12 9.669 9.233.521.100
30/8/2023 28,09 27,53 -1,36% 27,48 28,14 27,62 27,52 27,60 3.716 2.825.549.700
29/8/2023 27,32 27,91 +2,72% 27,22 28,12 27,79 27,91 28,02 8.146 7.506.168.700
28/8/2023 26,90 27,17 +1,57% 26,60 27,25 26,93 27,17 27,20 5.843 3.623.669.900
25/8/2023 26,91 26,75 -0,11% 26,47 26,91 26,70 26,75 26,82 6.881 4.976.504.100
24/8/2023 27,03 26,78 -0,63% 26,63 27,03 26,76 26,74 26,80 4.168 2.936.816.200
23/8/2023 26,70 26,95 +1,13% 26,58 27,02 26,85 26,95 26,96 5.775 3.556.259.500
22/8/2023 26,41 26,65 +1,25% 26,38 26,71 26,58 26,64 26,66 4.488 2.799.336.500
21/8/2023 26,52 26,32 -0,45% 26,21 26,52 26,30 26,31 26,40 4.934 3.400.825.000
18/8/2023 26,52 26,44 +0,49% 26,38 26,65 26,49 26,43 26,44 4.908 3.225.717.800
17/8/2023 26,70 26,31 -1,09% 26,28 26,76 26,37 26,30 26,33 8.537 4.942.568.700
16/8/2023 26,89 26,60 -1,08% 26,57 27,02 26,74 26,58 26,60 8.428 4.323.811.700
15/8/2023 27,24 26,89 -0,70% 26,86 27,25 27,01 26,87 26,90 6.551 4.271.971.800
14/8/2023 27,20 27,08 -0,44% 26,96 27,27 27,07 26,99 27,08 3.904 2.724.608.700
11/8/2023 27,05 27,20 +0,52% 26,92 27,42 27,19 27,20 27,23 5.450 4.405.059.300
10/8/2023 27,15 27,06 -0,29% 27,01 27,48 27,21 27,05 27,11 4.267 3.080.300.200
9/8/2023 27,50 27,14 -1,27% 26,87 27,52 27,09 27,06 27,15 8.796 4.961.717.400
8/8/2023 27,61 27,49 -1,26% 27,40 27,69 27,55 27,49 27,52 7.575 3.540.319.700
7/8/2023 27,85 27,84 +0,07% 27,73 28,05 27,84 27,78 27,85 2.876 2.113.457.500
4/8/2023 28,28 27,82 -2,18% 27,80 28,35 28,04 27,82 27,87 8.859 5.533.734.500
3/8/2023 28,59 28,44 -0,25% 28,34 28,85 28,50 28,39 28,45 5.490 4.207.008.600
2/8/2023 28,52 28,51 -0,42% 28,31 28,65 28,46 28,46 28,51 4.009 2.892.008.400
1/8/2023 28,56 28,63 +0,25% 28,31 28,74 28,53 28,62 28,64 5.535 3.911.924.000
31/7/2023 28,83 28,56 -0,80% 28,52 29,00 28,65 28,56 28,64 3.657 3.654.070.200
28/7/2023 28,51 28,79 +1,37% 28,33 29,01 28,71 28,79 28,88 7.491 6.742.246.900
27/7/2023 29,42 28,40 -3,24% 28,40 29,67 28,81 28,40 28,53 7.107 5.326.321.000
26/7/2023 29,10 29,35 -0,34% 28,89 29,59 29,38 29,35 29,43 7.540 5.745.259.400
25/7/2023 30,15 29,45 -1,11% 29,24 30,18 29,42 29,42 29,45 9.013 6.818.037.100
24/7/2023 29,90 29,78 -0,77% 29,63 30,20 29,87 29,77 29,84 7.733 6.319.633.400
21/7/2023 29,29 30,01 +1,18% 29,19 30,05 29,81 30,00 30,02 6.517 3.984.773.200
20/7/2023 29,65 29,66 +0,54% 29,51 29,98 29,64 29,66 29,67 6.594 3.823.782.100
19/7/2023 29,91 29,50 -0,94% 29,50 29,91 29,62 29,50 29,51 4.069 2.573.241.400
18/7/2023 29,86 29,78 -0,53% 29,60 30,13 29,80 29,73 29,79 4.751 3.535.736.500
17/7/2023 29,30 29,94 +2,15% 29,30 30,15 29,90 29,94 29,99 4.906 3.235.542.000
14/7/2023 29,70 29,31 -0,68% 29,31 29,78 29,52 29,31 29,42 3.665 3.246.173.300
13/7/2023 29,35 29,51 +1,27% 29,18 29,81 29,63 29,51 29,55 4.289 2.871.411.300
12/7/2023 29,50 29,14 -1,22% 29,14 29,87 29,39 29,14 29,15 5.847 3.866.201.500
11/7/2023 29,65 29,50 -0,77% 29,07 29,65 29,38 29,45 29,51 6.201 3.466.048.500
10/7/2023 29,87 29,73 -0,30% 29,54 30,00 29,65 29,73 29,74 4.524 3.036.417.100
7/7/2023 30,05 29,82 +0,44% 29,69 30,30 30,00 29,82 29,88 5.355 3.779.876.500
6/7/2023 30,24 29,69 -2,11% 29,69 30,37 29,80 29,69 29,70 6.375 4.057.654.800
5/7/2023 30,70 30,33 -1,43% 30,20 30,72 30,40 30,32 30,40 8.379 6.151.159.100
4/7/2023 31,39 30,77 -2,04% 30,74 31,49 30,90 30,76 30,85 6.154 3.975.851.000
3/7/2023 30,66 31,41 +2,55% 30,66 31,95 31,50 31,41 31,48 4.617 11.707.905.100
30/6/2023 30,77 30,63 +0,03% 30,63 31,10 30,80 30,63 30,65 5.842 4.243.626.700
29/6/2023 30,40 30,62 +1,56% 30,26 30,74 30,54 30,59 30,65 3.783 2.863.707.000
28/6/2023 30,79 30,15 -1,37% 30,15 30,79 30,37 30,14 30,30 5.314 3.070.751.900
27/6/2023 31,00 30,57 -0,71% 30,39 31,07 30,61 30,57 30,58 5.512 3.544.789.800
26/6/2023 30,70 30,79 +0,26% 30,31 30,98 30,73 30,78 30,79 4.205 4.062.000.200
23/6/2023 30,37 30,71 +0,10% 30,37 30,83 30,68 30,68 30,77 4.058 2.369.126.500
22/6/2023 31,20 30,68 -1,98% 30,65 31,23 30,79 30,67 30,71 3.931 2.471.544.300
21/6/2023 30,94 31,30 +1,16% 30,77 31,45 31,23 31,23 31,31 5.336 4.092.305.400
20/6/2023 30,84 30,94 -0,10% 30,53 31,05 30,82 30,90 30,94 5.752 3.584.288.200
19/6/2023 30,45 30,97 +1,44% 30,36 30,99 30,76 30,82 30,98 3.164 1.977.416.700
16/6/2023 30,59 30,53 -0,78% 30,34 30,84 30,57 30,51 30,55 5.102 7.590.448.500
15/6/2023 29,99 30,77 +1,79% 29,94 30,99 30,63 30,73 30,78 8.866 5.490.505.500
14/6/2023 30,13 30,23 -0,23% 29,48 30,23 29,88 30,13 30,25 498 15.541.443.500
13/6/2023 29,54 30,30 +1,61% 29,54 30,49 30,17 30,29 30,30 1.560 10.135.407.300
12/6/2023 30,86 29,82 -3,24% 29,81 30,95 30,24 29,81 29,83 762 8.842.625.800
9/6/2023 30,85 30,82 +1,02% 30,66 31,21 30,95 30,82 30,84 8.816 5.454.975.400
7/6/2023 30,50 30,51 +0,39% 30,31 30,95 30,55 30,43 30,52 5.611 4.489.022.900
6/6/2023 29,77 30,39 +1,81% 29,77 30,40 30,23 30,36 30,39 8.020 4.434.083.900
5/6/2023 29,71 29,85 +0,20% 29,35 29,86 29,63 29,78 29,86 3.672 2.107.653.800
2/6/2023 29,37 29,79 +2,30% 29,32 29,91 29,71 29,73 29,81 5.912 3.369.034.700
1/6/2023 28,53 29,12 +1,82% 28,50 29,33 29,05 29,11 29,12 7.995 4.489.441.300
31/5/2023 28,82 28,60 -0,94% 28,55 29,02 28,70 28,60 28,79 5.004 9.186.204.700
30/5/2023 29,51 28,87 -1,50% 28,75 29,57 28,89 28,85 28,90 5.019 6.123.340.900
29/5/2023 29,22 29,31 +0,31% 28,87 29,50 29,22 29,30 29,33 3.391 1.632.759.400
26/5/2023 29,34 29,22 +0,14% 28,78 29,57 29,08 29,19 29,22 9.534 5.875.791.000
25/5/2023 29,78 29,18 -1,02% 28,91 29,96 29,22 29,17 29,20 9.402 7.654.438.300
24/5/2023 29,37 29,48 -0,44% 29,20 29,62 29,41 29,44 29,50 3.399 1.988.028.800
23/5/2023 29,78 29,61 -0,57% 29,54 30,07 29,77 29,57 29,61 4.015 2.640.792.400
22/5/2023 30,00 29,78 -0,67% 29,71 30,31 29,86 29,77 29,83 3.041 1.732.242.600
19/5/2023 30,10 29,98 -0,40% 29,82 30,22 30,00 29,95 30,00 4.959 4.010.822.900
18/5/2023 29,99 30,10 +0,23% 29,69 30,36 29,99 30,10 30,11 6.007 3.887.716.500
17/5/2023 29,80 30,03 +0,81% 29,65 30,13 29,96 29,95 30,03 5.613 3.223.286.800
16/5/2023 29,81 29,79 -0,47% 29,75 30,40 30,00 29,79 29,80 5.304 3.475.760.300
15/5/2023 30,39 29,93 -1,06% 29,80 30,59 30,03 29,92 29,97 6.578 4.465.342.100
12/5/2023 29,84 30,25 +0,73% 29,56 30,28 30,04 30,15 30,25 7.057 4.705.072.900
11/5/2023 28,93 30,03 +2,35% 28,93 30,08 29,82 29,95 30,03 7.927 7.427.369.600
10/5/2023 28,63 29,34 +1,31% 28,62 29,48 29,14 29,32 29,35 5.993 3.747.421.400
9/5/2023 28,41 28,96 +1,54% 28,12 29,06 28,88 28,91 28,96 7.656 7.047.264.800
8/5/2023 28,20 28,52 +1,42% 28,04 28,64 28,43 28,51 28,58 8.453 6.936.390.500
5/5/2023 27,30 28,12 +4,11% 27,01 28,26 27,77 28,12 28,13 8.216 5.547.998.700
4/5/2023 26,55 27,01 +1,73% 26,55 27,35 26,97 26,99 27,04 7.891 4.485.636.300
3/5/2023 26,43 26,55 +0,15% 26,22 26,69 26,43 26,54 26,55 5.726 3.538.326.300
2/5/2023 26,60 26,51 -1,34% 26,09 26,76 26,45 26,45 26,57 2.182 5.876.343.800
28/4/2023 26,60 26,87 +1,09% 26,23 26,87 26,69 26,67 26,87 5.598 4.317.124.500
27/4/2023 26,23 26,58 +1,49% 26,23 26,68 26,52 26,57 26,60 4.199 2.561.714.500
26/4/2023 26,44 26,19 -1,39% 26,16 26,71 26,36 26,19 26,22 7.879 4.625.263.600
25/4/2023 26,16 26,56 -0,56% 26,03 27,04 26,63 26,56 26,63 1.443 8.735.343.200
24/4/2023 26,96 26,71 -0,93% 26,58 27,11 26,72 26,71 26,73 8.579 6.501.919.100
20/4/2023 27,10 26,96 -0,48% 26,72 27,13 26,90 26,96 27,08 6.410 5.419.524.800
19/4/2023 26,90 27,09 -0,22% 26,86 27,24 27,05 27,09 27,10 3.539 2.039.872.000
18/4/2023 27,71 27,15 -1,49% 26,95 28,00 27,16 27,14 27,15 7.111 3.622.214.700
17/4/2023 27,79 27,56 -0,83% 27,12 27,79 27,42 27,56 27,57 4.779 2.915.531.100
14/4/2023 27,51 27,79 +1,13% 27,12 28,02 27,59 27,79 27,82 104 5.741.267.800
13/4/2023 27,47 27,48 +1,14% 27,10 27,71 27,46 27,43 27,48 2.177 6.827.891.100
12/4/2023 27,27 27,17 -0,11% 27,05 27,65 27,35 27,15 27,17 936 6.951.492.100
11/4/2023 26,30 27,20 +4,09% 26,27 27,23 26,95 27,19 27,20 9.892 6.395.653.700
10/4/2023 26,04 26,13 +0,69% 25,91 26,30 26,13 26,13 26,18 5.738 4.057.622.400
6/4/2023 26,20 25,95 -0,69% 25,94 26,36 26,01 25,95 25,98 7.056 4.752.494.300
5/4/2023 26,79 26,13 -1,66% 26,13 26,85 26,28 26,13 26,14 5.047 3.725.121.500
4/4/2023 26,37 26,57 +1,03% 26,37 26,71 26,55 26,50 26,57 5.194 4.122.870.900
3/4/2023 26,85 26,30 -1,87% 26,21 26,85 26,31 26,30 26,37 8.468 5.714.910.400
31/3/2023 26,74 26,80 +0,34% 26,52 27,06 26,83 26,80 26,81 6.231 3.623.835.300
30/3/2023 26,30 26,71 +2,81% 25,94 26,78 26,56 26,69 26,71 5.433 3.206.696.700
29/3/2023 26,08 25,98 0,00% 25,59 26,13 25,85 25,97 25,99 7.402 3.947.297.100
28/3/2023 26,11 25,98 -0,19% 25,93 26,43 26,11 25,98 25,99 5.509 3.588.450.500
27/3/2023 26,00 26,03 +0,70% 25,87 26,44 26,14 26,03 26,09 6.120 3.631.672.600
24/3/2023 25,62 25,85 +1,29% 25,40 26,00 25,73 25,84 25,85 5.093 3.013.170.700
23/3/2023 26,00 25,52 -1,54% 25,27 26,25 25,60 25,51 25,52 8.847 4.793.272.700
22/3/2023 25,93 25,92 -0,15% 25,83 26,42 26,05 25,92 25,93 4.518 2.863.237.900
21/3/2023 25,65 25,96 +1,37% 25,65 26,49 26,16 25,96 26,00 5.769 3.502.800.100
20/3/2023 25,80 25,61 -0,08% 25,47 26,05 25,70 25,61 25,66 9.715 6.667.167.400
17/3/2023 26,60 25,63 -3,97% 25,57 26,63 25,76 25,63 25,64 8.812 20.586.867.700
16/3/2023 26,42 26,69 +1,18% 26,07 27,16 26,67 26,69 26,74 9.036 6.120.524.000
15/3/2023 26,10 26,38 -0,19% 25,90 26,54 26,19 26,38 26,45 4.764 8.844.484.300
14/3/2023 26,43 26,43 +0,34% 26,19 26,70 26,40 26,41 26,43 6.172 4.319.882.300
13/3/2023 26,50 26,34 -1,05% 26,06 26,57 26,30 26,34 26,36 9.058 6.093.959.700
10/3/2023 27,13 26,62 -1,81% 26,54 27,26 26,76 26,62 26,64 9.323 5.313.377.500
9/3/2023 27,41 27,11 -1,35% 27,11 27,60 27,24 27,11 27,25 7.599 6.393.575.200
8/3/2023 27,44 27,48 +0,33% 27,36 27,96 27,62 27,48 27,50 1.659 9.638.057.000
7/3/2023 26,86 27,39 +1,33% 26,71 27,39 27,10 27,39 27,41 7.146 4.680.006.700
6/3/2023 27,04 27,03 +0,71% 26,70 27,29 27,01 27,03 27,06 134 6.206.275.200
3/3/2023 27,11 26,84 -0,67% 26,81 27,20 26,94 26,84 26,90 6.574 3.560.538.200
2/3/2023 27,80 27,02 -2,70% 27,02 28,05 27,27 27,02 27,08 8.350 5.520.392.700
1/3/2023 28,09 27,77 -1,98% 27,46 28,31 27,71 27,76 27,83 1.614 6.712.557.900
28/2/2023 28,70 28,33 -1,60% 28,22 28,89 28,45 28,33 28,35 9.939 8.101.857.700
27/2/2023 29,06 28,79 -0,76% 28,47 29,44 28,74 28,79 28,80 5.205 10.164.168.100
24/2/2023 29,69 29,01 -2,32% 28,81 29,69 29,11 29,01 29,03 7.474 5.061.290.900
23/2/2023 29,50 29,70 +0,78% 29,18 30,20 29,74 29,69 29,72 766 5.736.075.200
22/2/2023 28,87 29,47 -0,64% 28,54 29,60 29,34 29,45 29,47 8.829 4.263.988.500
17/2/2023 29,55 29,66 +0,37% 29,27 30,11 29,81 29,66 29,71 575 6.321.185.900
16/2/2023 29,47 29,55 +0,17% 28,94 29,79 29,40 29,55 29,60 1.638 6.754.868.000
15/2/2023 28,55 29,50 +2,47% 28,31 29,56 28,94 29,49 29,50 2.715 10.506.203.800
14/2/2023 28,83 28,79 -0,31% 28,09 29,01 28,52 28,77 28,79 7.443 11.027.975.700
13/2/2023 28,70 28,88 +0,63% 28,51 29,08 28,84 28,88 28,95 7.024 4.071.365.200
10/2/2023 28,31 28,70 -0,07% 28,31 28,97 28,76 28,68 28,75 8.328 3.933.323.200
9/2/2023 28,92 28,72 -0,76% 28,60 29,35 28,85 28,72 28,73 7.685 4.535.650.000
8/2/2023 27,81 28,94 +4,86% 27,62 28,98 28,39 28,89 28,94 899 6.239.592.000
7/2/2023 28,00 27,60 -1,43% 27,48 28,15 27,75 27,60 27,61 8.331 4.960.424.000
6/2/2023 27,10 28,00 +3,40% 27,05 28,00 27,50 27,95 28,00 6.165 4.408.645.600
3/2/2023 27,10 27,08 -1,17% 27,01 27,43 27,22 27,08 27,13 3.693 7.276.015.500
2/2/2023 27,00 27,40 +0,18% 26,62 28,52 27,61 27,39 27,40 8.018 18.339.188.500
1/2/2023 28,84 27,35 -5,53% 27,35 29,02 27,87 27,35 27,40 5.744 10.326.130.100
31/1/2023 28,47 28,95 +1,69% 28,47 29,36 28,97 28,87 28,95 2.019 8.694.598.500
30/1/2023 28,69 28,47 -0,45% 28,35 28,80 28,57 28,45 28,47 5.494 3.711.064.400
27/1/2023 28,61 28,60 -1,82% 28,20 28,83 28,56 28,60 28,64 6.040 4.119.258.500
26/1/2023 28,99 29,13 +0,69% 28,86 29,25 29,06 29,11 29,13 5.273 3.291.053.700
25/1/2023 28,83 28,93 +0,31% 28,53 28,97 28,77 28,88 28,93 5.309 3.342.720.000
24/1/2023 28,10 28,84 +3,11% 28,10 28,84 28,57 28,65 28,86 6.123 4.365.111.300
23/1/2023 28,42 27,97 -4,08% 27,97 28,65 28,31 27,97 28,00 4.594 10.635.040.500
20/1/2023 29,55 29,16 -1,29% 29,07 29,92 29,24 29,16 29,20 7.225 5.726.572.300
19/1/2023 29,30 29,54 -0,27% 29,00 29,54 29,29 29,30 29,54 7.305 5.604.269.400
18/1/2023 29,12 29,62 +2,78% 28,95 29,80 29,53 29,62 29,64 116 5.995.057.000
17/1/2023 28,55 28,82 +0,84% 28,44 29,19 28,89 28,82 28,83 394 6.551.173.500
16/1/2023 29,60 28,58 -4,41% 28,58 29,71 28,92 28,58 28,69 9.081 5.839.799.500
13/1/2023 30,17 29,90 -1,94% 29,73 30,34 29,93 29,90 29,91 7.861 4.282.966.500
12/1/2023 30,79 30,49 -3,08% 30,17 30,98 30,51 30,45 30,49 2.595 9.750.293.900
11/1/2023 30,54 31,46 +2,81% 30,24 31,59 31,21 31,41 31,46 2.840 8.340.251.600
10/1/2023 28,90 30,60 +4,62% 28,74 30,60 30,03 30,28 30,60 2.273 8.066.352.200
9/1/2023 29,25 29,25 0,00% 28,84 29,40 29,23 29,05 29,25 8.006 6.510.623.000
6/1/2023 28,59 29,25 +2,34% 28,46 29,34 29,11 29,20 29,25 7.171 6.065.175.700
5/1/2023 28,25 28,58 +1,82% 27,93 28,67 28,51 28,57 28,58 2.293 9.888.982.200
4/1/2023 27,50 28,07 +2,48% 27,47 28,41 28,06 28,06 28,08 1.755 4.965.930.600
3/1/2023 27,66 27,39 -1,33% 27,36 27,91 27,54 27,37 27,53 8.100 3.638.592.200
2/1/2023 28,10 27,76 -1,53% 27,53 28,11 27,71 27,74 27,76 6.045 2.448.379.900
29/12/2022 28,44 28,19 -0,53% 28,05 28,62 28,21 28,19 28,20 6.253 6.612.822.700
28/12/2022 27,92 28,34 +2,09% 27,86 28,52 28,32 28,34 28,36 5.180 2.369.787.200
27/12/2022 27,90 27,76 -0,18% 27,54 28,07 27,84 27,76 27,77 5.036 3.661.327.500
26/12/2022 28,26 27,81 -1,80% 27,67 28,28 27,85 27,80 27,81 2.458 1.275.659.800
23/12/2022 28,07 28,32 +1,32% 27,87 28,46 28,21 28,27 28,33 4.744 2.359.902.500
22/12/2022 27,53 27,95 +1,64% 27,34 27,95 27,65 27,77 27,96 4.640 2.923.530.400
21/12/2022 27,30 27,50 +0,18% 27,11 27,62 27,42 27,50 27,62 8.241 4.412.662.400
20/12/2022 26,71 27,45 +2,77% 26,71 27,68 27,41 27,39 27,45 8.679 4.575.278.600
19/12/2022 26,25 26,71 +2,57% 26,19 26,80 26,59 26,71 26,72 9.172 4.009.360.200
16/12/2022 25,68 26,04 +1,40% 25,64 26,12 25,96 26,01 26,04 7.725 9.024.006.800
15/12/2022 25,76 25,68 -0,35% 25,52 26,26 25,84 25,67 25,68 8.995 5.230.435.500
14/12/2022 25,78 25,77 -0,31% 25,57 26,01 25,79 25,75 25,77 5.152 9.647.082.700
13/12/2022 26,95 25,85 -3,51% 25,85 27,04 26,22 25,83 25,85 3.370 7.494.276.300
12/12/2022 27,05 26,79 -0,96% 26,40 27,20 26,75 26,76 26,79 3.906 9.607.692.100
9/12/2022 27,23 27,05 -0,62% 27,05 27,41 27,21 27,05 27,07 7.494 3.664.817.600
8/12/2022 27,69 27,22 -2,26% 27,15 27,80 27,41 27,20 27,22 6.948 3.293.613.700
7/12/2022 27,65 27,85 +0,22% 27,65 28,15 27,84 27,83 27,85 6.262 4.148.247.500
6/12/2022 27,40 27,79 +2,02% 27,26 27,84 27,60 27,76 27,79 4.333 2.375.044.000
5/12/2022 27,76 27,24 -1,87% 27,18 27,89 27,34 27,22 27,25 7.929 4.471.415.000
2/12/2022 27,89 27,76 +0,22% 27,44 28,45 28,03 27,76 27,77 7.916 4.414.608.600
1/12/2022 27,65 27,70 +0,14% 27,22 27,79 27,53 27,70 27,74 8.647 4.454.375.400
30/11/2022 27,56 27,66 +0,36% 27,26 27,82 27,59 27,59 27,66 7.676 7.133.012.600
29/11/2022 27,47 27,56 +0,33% 27,12 28,19 27,72 27,56 27,67 9.108 6.161.070.600
28/11/2022 27,71 27,47 -0,97% 27,38 27,97 27,57 27,47 27,51 7.450 3.816.823.000
25/11/2022 28,44 27,74 -2,77% 27,74 28,53 27,99 27,74 27,78 9.205 6.198.025.500
24/11/2022 28,11 28,53 +2,37% 27,99 29,00 28,61 28,51 28,53 3.863 1.861.667.000
23/11/2022 27,75 27,87 0,00% 27,66 28,09 27,86 27,87 27,89 6.369 3.298.473.800
22/11/2022 28,00 27,87 -0,18% 27,74 28,30 27,95 27,87 27,88 6.599 3.941.009.300
21/11/2022 28,13 27,92 +0,22% 27,61 28,27 27,89 27,88 27,92 7.115 3.341.457.000
18/11/2022 28,16 27,86 -0,18% 27,71 28,58 28,01 27,85 27,86 1.819 5.839.000.800
17/11/2022 27,79 27,91 -0,43% 27,57 28,24 27,81 27,88 27,92 3.771 6.948.466.900
16/11/2022 28,78 28,03 -3,01% 27,80 28,97 28,16 28,01 28,03 1.952 6.424.730.200
14/11/2022 29,00 28,90 +0,24% 28,39 29,18 28,80 28,90 28,91 1.663 6.564.808.500
11/11/2022 28,18 28,83 +2,27% 27,84 29,13 28,75 28,83 29,10 5.228 8.325.804.700
10/11/2022 29,01 28,19 -3,49% 27,95 29,03 28,42 28,15 28,19 7.696 11.237.506.900
9/11/2022 30,67 29,21 -5,96% 29,03 30,89 29,88 29,21 29,22 7.121 11.382.286.400
8/11/2022 31,12 31,06 -1,40% 30,84 31,85 31,15 31,06 31,17 4.063 9.388.186.500
7/11/2022 29,58 31,50 +5,88% 29,57 31,50 30,66 31,37 31,50 4.599 27.587.928.900
4/11/2022 29,58 29,75 +1,67% 29,48 29,96 29,77 29,74 29,75 9.828 7.146.795.000
3/11/2022 29,06 29,26 -1,01% 28,63 29,38 29,04 29,25 29,26 809 7.838.526.800
1/11/2022 29,80 29,56 -0,74% 29,21 30,00 29,49 29,54 29,56 7.545 11.834.640.600
31/10/2022 28,94 29,78 +2,69% 28,57 30,06 29,57 29,78 29,84 5.988 9.776.407.700
28/10/2022 28,40 29,00 +0,07% 28,00 29,00 28,75 28,90 29,00 6.523 9.460.780.900
27/10/2022 28,45 28,98 +1,79% 28,43 29,41 28,93 28,97 28,98 7.378 11.583.108.100
26/10/2022 28,30 28,47 -5,26% 27,42 28,78 28,33 28,47 28,52 5.489 34.621.650.100
25/10/2022 30,19 30,05 -0,56% 29,89 30,45 30,13 30,03 30,05 8.663 6.404.734.400
24/10/2022 30,92 30,22 -5,18% 29,96 31,13 30,34 30,20 30,22 8.386 6.069.293.600
21/10/2022 31,22 31,87 +1,76% 31,22 32,05 31,72 31,87 31,99 1.705 7.073.184.300
20/10/2022 31,17 31,32 +1,72% 30,93 31,34 31,19 31,17 31,32 8.525 6.714.714.700
19/10/2022 30,83 30,79 -0,16% 30,59 31,03 30,78 30,79 30,85 7.650 5.404.449.600
18/10/2022 30,69 30,84 +1,58% 30,47 30,99 30,73 30,84 30,86 9.283 7.162.342.200
17/10/2022 30,37 30,36 +0,90% 30,17 30,70 30,45 30,33 30,36 7.888 4.845.473.400
14/10/2022 30,35 30,09 -0,17% 30,01 30,81 30,37 30,07 30,09 1.062 8.145.636.000
13/10/2022 30,33 30,14 -1,15% 29,90 30,53 30,20 30,14 30,16 770 6.787.693.900
11/10/2022 31,13 30,49 -2,37% 30,34 31,31 30,75 30,49 30,50 9.681 6.090.206.700
10/10/2022 31,78 31,23 -0,95% 31,10 31,78 31,26 31,22 31,28 7.704 4.916.480.600
7/10/2022 31,71 31,53 -0,97% 31,24 31,92 31,50 31,50 31,53 6.997 4.167.866.200
6/10/2022 32,30 31,84 -1,12% 31,84 32,52 32,12 31,84 31,90 8.494 5.102.016.300
5/10/2022 31,86 32,20 +0,09% 31,86 32,35 32,19 32,19 32,20 7.639 4.977.231.900
4/10/2022 32,35 32,17 +0,63% 31,95 32,52 32,14 32,08 32,18 8.507 5.743.870.900
3/10/2022 31,27 31,97 +5,37% 30,70 32,22 31,65 31,95 31,97 2.930 9.536.904.200
30/9/2022 30,09 30,34 +0,66% 30,02 30,49 30,32 30,34 30,38 782 6.439.492.300
29/9/2022 30,00 30,14 +0,03% 29,55 30,41 30,00 30,14 30,22 3.756 8.433.067.700
28/9/2022 30,05 30,13 +0,13% 29,94 30,51 30,26 30,12 30,19 5.972 3.496.079.100
27/9/2022 30,68 30,09 -0,53% 30,05 30,68 30,20 30,09 30,10 8.819 5.688.736.200
26/9/2022 30,80 30,25 -2,51% 30,10 30,88 30,29 30,25 30,33 9.469 5.535.438.900
23/9/2022 31,02 31,03 -1,40% 30,63 31,26 31,00 31,03 31,06 2.156 6.314.621.000
22/9/2022 31,45 31,47 +1,35% 30,73 31,73 31,29 31,47 31,54 2.696 7.363.230.700
21/9/2022 31,28 31,05 -0,74% 30,75 31,46 31,05 30,96 31,05 828 6.845.927.700
20/9/2022 30,36 31,28 +2,59% 30,36 31,60 31,27 31,28 31,30 1.936 8.077.649.900
19/9/2022 29,45 30,49 +3,53% 29,29 30,66 30,03 30,44 30,49 1.172 10.945.926.100
16/9/2022 29,73 29,45 -0,98% 29,45 29,88 29,54 29,45 29,58 3.315 18.487.265.000
15/9/2022 29,94 29,74 -0,63% 29,74 30,37 29,97 29,74 29,85 7.879 4.714.346.900
14/9/2022 30,09 29,93 -0,50% 29,87 30,25 30,04 29,89 29,93 5.601 4.370.341.600
13/9/2022 30,40 30,08 -1,25% 30,04 30,54 30,24 30,08 30,13 9.018 6.631.641.900
12/9/2022 30,19 30,46 +0,96% 30,19 30,97 30,57 30,46 30,49 5.750 3.842.086.800
9/9/2022 29,77 30,17 +2,17% 29,74 30,37 30,17 30,16 30,17 6.855 5.039.099.800
8/9/2022 29,99 29,53 -0,64% 29,28 29,99 29,55 29,53 29,54 8.776 6.558.680.300
6/9/2022 29,77 29,72 -0,60% 29,50 29,99 29,69 29,70 29,72 9.968 5.700.673.600
5/9/2022 29,63 29,90 +1,22% 29,63 30,02 29,82 29,90 29,95 5.671 3.589.338.400
2/9/2022 29,59 29,54 +0,27% 29,47 30,08 29,65 29,51 29,56 7.141 7.300.843.700
1/9/2022 29,43 29,46 +0,31% 28,80 29,69 29,25 29,46 29,50 9.471 6.889.917.300
31/8/2022 30,05 29,37 -2,26% 29,32 30,33 29,55 29,37 29,39 215 14.880.142.200
30/8/2022 30,15 30,05 +0,17% 29,93 30,33 30,10 30,05 30,08 9.158 5.765.207.900
29/8/2022 29,98 30,00 -0,23% 29,80 30,25 30,05 29,98 30,00 7.433 4.393.415.300
26/8/2022 30,38 30,07 -0,53% 29,97 30,65 30,23 30,04 30,07 6.468 4.147.912.100
25/8/2022 29,94 30,23 +1,17% 29,85 30,40 30,20 30,22 30,23 8.994 5.116.680.900
24/8/2022 29,81 29,88 +0,44% 29,68 29,99 29,86 29,87 29,88 5.708 4.150.937.900
23/8/2022 29,50 29,75 +0,51% 29,50 29,92 29,71 29,72 29,77 5.536 4.112.432.400
22/8/2022 29,77 29,60 -1,37% 29,44 29,85 29,60 29,60 29,61 7.116 3.957.317.700
19/8/2022 30,29 30,01 -1,44% 29,87 30,36 30,03 30,00 30,01 8.012 5.724.114.000
18/8/2022 30,19 30,45 +1,06% 30,00 30,47 30,27 30,35 30,45 7.630 5.074.885.000
17/8/2022 29,80 30,13 +0,57% 29,80 30,27 30,08 30,11 30,13 7.307 4.027.164.700
16/8/2022 29,87 29,96 +0,60% 29,60 30,14 29,93 29,96 30,00 7.359 5.207.860.000
15/8/2022 30,08 29,78 -2,36% 29,60 30,08 29,78 29,78 29,79 8.712 5.254.945.600
12/8/2022 30,52 30,50 +0,99% 30,30 30,77 30,46 30,45 30,50 5.207 4.620.275.300
11/8/2022 30,46 30,20 +0,10% 30,10 30,64 30,36 30,20 30,41 9.038 6.741.308.400
10/8/2022 29,90 30,17 +1,93% 29,66 30,44 30,05 30,13 30,17 504 7.162.333.300
9/8/2022 29,46 29,60 +0,68% 29,31 29,88 29,55 29,58 29,64 633 7.134.870.000
8/8/2022 29,39 29,40 +0,58% 29,18 29,63 29,35 29,39 29,41 1.244 6.571.668.800
5/8/2022 28,83 29,23 +1,92% 28,49 29,35 29,09 29,23 29,24 1.283 6.973.848.500
4/8/2022 28,55 28,68 +1,38% 28,34 28,80 28,59 28,68 28,70 6.521 4.299.505.100
3/8/2022 27,86 28,29 +1,58% 27,78 28,47 28,26 28,29 28,32 5.619 9.002.281.900
2/8/2022 27,72 27,85 +0,69% 27,58 28,16 27,88 27,82 27,85 1.206 8.079.473.300
1/8/2022 28,29 27,66 -2,23% 27,51 28,33 27,73 27,66 27,67 3.867 9.591.735.400
29/7/2022 28,53 28,29 -0,88% 28,18 28,86 28,50 28,29 28,34 2.796 9.497.674.700
28/7/2022 27,53 28,54 +2,51% 26,97 28,54 27,83 28,50 28,54 2.787 13.410.028.800
27/7/2022 28,17 27,84 -0,46% 27,72 28,17 27,83 27,82 27,84 8.764 6.419.322.000
26/7/2022 28,00 27,97 -0,18% 27,68 28,22 27,91 27,91 27,97 7.741 4.891.793.400
25/7/2022 27,65 28,02 +1,78% 27,65 28,07 27,91 28,02 28,05 8.710 4.959.588.900
22/7/2022 28,43 27,53 -2,72% 27,28 28,44 27,60 27,53 27,54 3.951 8.645.677.300
21/7/2022 28,07 28,30 +0,21% 27,92 28,49 28,17 28,29 28,30 7.142 5.432.889.300
20/7/2022 28,40 28,24 -0,70% 28,05 28,56 28,24 28,24 28,30 7.677 5.506.417.600
19/7/2022 27,63 28,44 +3,64% 27,32 28,44 28,07 28,39 28,44 8.396 5.226.803.900
18/7/2022 27,30 27,44 +1,07% 27,17 27,59 27,44 27,43 27,44 6.984 4.570.770.800
15/7/2022 26,98 27,15 +0,97% 26,65 27,30 27,07 27,13 27,15 9.517 6.971.523.300
14/7/2022 27,15 26,89 -1,47% 26,56 27,24 26,84 26,88 26,89 826 8.152.142.700
13/7/2022 27,70 27,29 -1,55% 27,18 27,76 27,44 27,29 27,38 1.370 13.842.236.100
12/7/2022 27,96 27,72 -0,82% 27,54 28,07 27,73 27,70 27,72 12 5.614.418.500
11/7/2022 28,29 27,95 -2,00% 27,73 28,46 28,02 27,94 27,95 9.692 6.207.153.200
8/7/2022 28,55 28,52 +0,07% 28,36 28,78 28,51 28,50 28,52 2.058 5.629.605.200
7/7/2022 28,67 28,50 +0,21% 28,32 28,80 28,50 28,50 28,58 3.586 8.309.317.300
6/7/2022 28,55 28,44 -1,01% 28,30 29,07 28,53 28,44 28,48 9.500 5.273.477.900
5/7/2022 28,60 28,73 +0,45% 28,05 28,77 28,32 28,70 28,73 5.002 12.645.314.900
4/7/2022 28,92 28,60 -1,41% 28,60 29,09 28,80 28,60 28,69 4.296 2.468.858.600
1/7/2022 28,70 29,01 +0,69% 28,51 29,27 28,92 29,01 29,03 8.958 5.239.861.700
30/6/2022 29,11 28,81 -1,71% 28,71 29,19 28,90 28,80 28,83 3.379 8.523.250.700
29/6/2022 29,90 29,31 -1,81% 29,20 30,09 29,39 29,28 29,32 8.220 4.811.321.100
28/6/2022 30,00 29,85 -0,23% 29,65 30,32 29,94 29,85 29,86 5.785 3.592.372.400
27/6/2022 29,58 29,92 +1,80% 29,51 30,00 29,82 29,92 29,93 5.031 3.182.666.600
24/6/2022 29,68 29,39 -0,31% 29,39 29,91 29,60 29,38 29,48 7.026 4.335.767.700
23/6/2022 30,34 29,48 -2,25% 29,48 30,43 29,68 29,48 29,57 9.545 7.154.547.400
22/6/2022 30,51 30,16 -1,76% 30,16 30,75 30,43 30,16 30,25 7.150 4.651.457.500
21/6/2022 30,76 30,70 +0,20% 30,25 31,04 30,67 30,70 30,78 9.661 7.464.554.500
20/6/2022 30,14 30,64 +2,13% 30,14 30,99 30,66 30,64 30,75 4.826 3.307.470.100
17/6/2022 30,09 30,00 -1,35% 29,36 30,44 29,95 30,00 30,09 91 10.775.477.000
15/6/2022 30,44 30,41 +0,83% 30,30 30,89 30,59 30,41 30,42 1.719 7.041.841.800
14/6/2022 30,41 30,16 -1,11% 30,06 30,84 30,40 30,15 30,16 8.595 4.933.437.500
13/6/2022 30,72 30,50 -1,93% 30,29 31,06 30,58 30,41 30,50 2.609 10.231.478.800
10/6/2022 31,36 31,10 -1,33% 30,70 31,40 31,08 31,10 31,16 3.914 10.554.243.000
9/6/2022 31,47 31,52 +0,19% 31,22 31,70 31,52 31,46 31,52 8.590 10.199.132.300
8/6/2022 31,63 31,46 -1,13% 31,23 31,91 31,54 31,43 31,46 6.818 4.972.002.600
7/6/2022 31,90 31,82 -0,87% 31,62 32,23 31,79 31,80 31,82 7.811 6.316.094.900
6/6/2022 32,42 32,10 -0,37% 31,95 32,45 32,14 32,10 32,18 5.795 3.831.622.800
3/6/2022 32,32 32,22 -0,95% 31,94 32,46 32,17 32,22 32,23 7.837 4.762.665.800
2/6/2022 32,92 32,53 -1,12% 32,27 33,21 32,54 32,52 32,54 623 6.872.074.300
1/6/2022 33,73 32,90 -1,94% 32,82 33,75 33,03 32,90 32,98 8.053 5.844.805.200
31/5/2022 33,77 33,55 +0,18% 33,32 33,96 33,57 33,54 33,55 9.892 28.378.826.300
30/5/2022 33,80 33,49 -0,53% 33,16 33,84 33,45 33,43 33,50 3.708 2.530.165.400
27/5/2022 33,37 33,67 +1,02% 33,08 34,02 33,69 33,66 33,68 6.116 4.343.731.800
26/5/2022 33,41 33,33 -0,30% 33,30 33,60 33,43 33,33 33,41 6.551 4.273.734.400
25/5/2022 34,05 33,43 -2,62% 33,04 34,09 33,37 33,42 33,45 3.992 9.151.620.700
24/5/2022 33,70 34,33 +1,42% 33,59 34,33 34,00 34,24 34,33 4.026 9.865.296.100
23/5/2022 33,27 33,85 +2,51% 33,14 34,20 33,85 33,85 33,87 506 6.271.788.900
20/5/2022 33,07 33,02 +0,92% 32,64 33,25 33,01 33,02 33,13 4.626 10.433.478.800
19/5/2022 32,92 32,72 -0,88% 32,57 33,11 32,86 32,72 32,83 1.919 8.335.862.500
18/5/2022 33,93 33,01 -2,77% 32,84 33,93 33,24 33,01 33,14 5.995 12.127.698.700
17/5/2022 33,85 33,95 +1,22% 33,42 34,00 33,77 33,92 33,96 9.768 7.553.716.200
16/5/2022 32,71 33,54 +2,57% 32,58 33,60 33,35 33,37 33,54 8.506 5.899.737.600
13/5/2022 32,64 32,70 -0,15% 32,24 32,91 32,63 32,67 32,71 9.946 7.511.813.700
12/5/2022 32,67 32,75 -0,40% 32,28 32,98 32,67 32,74 32,75 8.277 6.290.921.300
11/5/2022 32,50 32,88 +0,86% 32,26 33,01 32,74 32,84 32,88 5.009 11.887.985.100
10/5/2022 33,43 32,60 -2,01% 32,55 33,53 32,88 32,59 32,62 6.704 5.081.664.300
9/5/2022 32,60 33,27 +0,91% 32,40 33,40 32,96 33,12 33,28 9.866 6.438.615.700
6/5/2022 32,04 32,97 +3,10% 31,99 33,19 32,84 32,93 32,98 1.443 7.708.848.100
5/5/2022 32,25 31,98 -1,93% 31,51 32,43 31,91 31,98 32,10 1.551 7.863.746.400
4/5/2022 31,71 32,61 -6,93% 31,63 32,61 32,18 32,44 32,61 3.217 9.749.322.100
3/5/2022 31,55 31,85 +0,95% 31,52 32,03 31,80 31,85 31,86 2.362 8.292.238.500
2/5/2022 31,34 31,55 -0,63% 31,18 31,90 31,52 31,55 31,57 8.140 13.173.196.000
29/4/2022 31,88 31,75 -0,09% 31,71 32,93 32,27 31,75 31,79 1.692 16.437.266.600
28/4/2022 32,11 31,78 -0,59% 31,03 32,16 31,51 31,68 31,79 4.085 17.778.877.300
27/4/2022 32,34 31,97 -0,40% 31,63 32,34 31,86 31,83 31,98 4.170 18.193.371.600
26/4/2022 32,62 32,10 -4,55% 31,87 32,81 32,10 32,10 32,12 2.489 29.471.957.000
25/4/2022 33,88 33,63 -0,91% 33,20 33,88 33,49 33,63 33,66 2.091 11.841.278.900
22/4/2022 34,02 33,94 -3,14% 33,94 34,58 34,27 33,94 33,99 3.267 13.070.556.600
20/4/2022 35,02 35,04 -0,26% 34,86 35,52 35,10 35,03 35,04 9.614 10.765.160.300
19/4/2022 35,20 35,13 -0,45% 34,78 35,57 35,12 35,12 35,20 4.577 9.970.420.700
18/4/2022 34,92 35,29 +1,12% 34,92 35,54 35,31 35,22 35,29 8.919 7.828.710.800
14/4/2022 34,89 34,90 -0,48% 34,57 35,34 34,93 34,83 34,90 809 7.496.750.900
13/4/2022 35,14 35,07 -0,06% 34,80 35,39 35,12 35,06 35,09 2.017 7.441.828.700
12/4/2022 35,85 35,09 -1,32% 35,02 35,87 35,30 35,09 35,10 1.850 9.239.780.000
11/4/2022 35,69 35,56 -0,59% 35,47 35,99 35,72 35,56 35,73 6.810 6.322.877.200
8/4/2022 36,30 35,77 -2,64% 35,61 36,59 36,13 35,76 35,79 1.756 8.365.203.700
7/4/2022 35,07 36,74 +3,52% 34,86 36,74 36,06 36,64 36,74 1.511 18.867.545.700
6/4/2022 35,30 35,49 +0,28% 34,84 35,55 35,22 35,46 35,49 6.110 11.629.607.100
5/4/2022 36,23 35,39 -2,26% 35,28 36,23 35,55 35,38 35,39 2.485 9.076.134.200
4/4/2022 36,80 36,21 -1,84% 36,13 36,80 36,32 36,21 36,25 6.068 4.140.562.400
1/4/2022 36,97 36,89 +0,03% 36,54 37,36 36,92 36,83 36,89 6.490 12.470.775.800
31/3/2022 36,89 36,88 +0,27% 36,18 37,17 36,62 36,79 36,88 2.946 20.050.036.800
30/3/2022 36,57 36,78 +1,02% 36,24 36,95 36,57 36,78 36,80 472 9.017.623.800
29/3/2022 36,98 36,41 +0,19% 36,35 37,15 36,58 36,41 36,45 512 8.414.482.900
28/3/2022 36,99 36,34 -1,52% 35,97 37,07 36,30 36,33 36,34 2.640 12.301.893.100
25/3/2022 35,79 36,90 +2,90% 35,64 36,90 36,41 36,78 36,90 3.648 9.711.607.500
24/3/2022 36,03 35,86 -0,86% 35,71 36,39 35,93 35,86 35,87 4.001 11.341.483.200
23/3/2022 36,04 36,17 +0,06% 35,52 36,47 36,19 36,16 36,25 9.158 6.523.737.300
22/3/2022 36,00 36,15 +0,64% 35,78 36,49 36,04 36,03 36,15 4.045 9.658.466.600
21/3/2022 34,94 35,92 +2,25% 34,94 35,93 35,72 35,82 35,93 6.286 14.245.097.200
18/3/2022 34,34 35,13 +1,09% 34,34 35,82 35,11 35,13 35,14 1.897 34.390.698.800
17/3/2022 34,04 34,75 +1,76% 33,84 34,76 34,43 34,67 34,75 3.515 12.230.220.300
16/3/2022 33,30 34,15 +2,58% 33,21 34,20 33,61 34,08 34,16 7.486 18.501.639.600
15/3/2022 33,24 33,29 -1,33% 33,04 33,88 33,45 33,29 33,34 4.483 13.573.776.000
14/3/2022 32,38 33,74 +4,36% 32,38 34,29 33,73 33,73 33,74 1.338 20.990.012.300
11/3/2022 32,31 32,33 +0,22% 32,15 32,76 32,39 32,33 32,35 1.185 8.351.830.900
10/3/2022 31,84 32,26 -0,09% 31,78 32,53 32,14 32,21 32,26 9.953 7.801.323.500
9/3/2022 29,93 32,29 +8,79% 29,80 32,92 32,10 32,29 32,30 6.377 23.574.323.100
8/3/2022 29,71 29,68 +0,17% 29,26 30,12 29,63 29,65 29,69 3.204 9.149.800.100
7/3/2022 30,23 29,63 -3,07% 29,51 30,45 29,84 29,61 29,63 3.141 9.436.446.800
4/3/2022 31,09 30,57 -1,86% 30,24 31,12 30,46 30,56 30,57 1.387 6.660.641.200
3/3/2022 30,83 31,15 +1,27% 30,67 31,39 31,01 31,14 31,15 8.775 9.843.471.300
2/3/2022 30,60 30,76 -0,58% 30,47 31,03 30,77 30,76 30,79 8.336 5.774.493.200
25/2/2022 30,03 30,94 +2,01% 30,03 30,94 30,75 30,72 30,94 6.212 15.270.619.100
24/2/2022 30,62 30,33 -3,41% 29,70 30,81 30,23 30,30 30,34 6.131 13.084.388.900
23/2/2022 31,38 31,40 -0,66% 31,35 32,22 31,74 31,40 31,41 9.824 13.306.115.700
22/2/2022 32,04 31,61 -0,35% 31,52 32,04 31,70 31,55 31,61 7.490 5.439.905.000
21/2/2022 31,88 31,72 -1,21% 31,48 31,97 31,72 31,63 31,72 6.544 4.245.093.500
18/2/2022 32,09 32,11 +0,88% 31,68 32,18 31,95 0,00 0,00 8.076 6.573.669.700
17/2/2022 32,40 31,83 -1,79% 31,83 32,66 32,08 31,83 31,88 7.233 6.017.582.000
16/2/2022 32,11 32,41 +1,50% 32,00 32,67 32,38 32,37 32,41 4.659 8.734.303.000
15/2/2022 32,19 31,93 -0,56% 31,93 32,75 32,20 31,93 32,03 1.863 10.978.511.200
14/2/2022 32,07 32,11 +0,28% 31,56 32,17 31,94 32,11 32,13 413 7.935.933.200
11/2/2022 31,65 32,02 -0,77% 31,64 32,81 32,19 32,01 32,02 7.666 17.143.227.400
10/2/2022 31,86 32,27 +1,80% 31,69 32,65 32,27 32,21 32,29 2.961 10.093.206.100
9/2/2022 32,36 31,70 -2,13% 31,43 32,40 31,75 31,68 31,70 8.163 13.031.926.200
8/2/2022 32,25 32,39 +0,28% 32,01 32,51 32,29 32,38 32,39 8.853 6.584.772.900
7/2/2022 32,24 32,30 +0,03% 32,14 32,69 32,43 32,30 32,31 8.852 6.535.434.100
4/2/2022 31,80 32,29 +1,32% 31,67 32,48 32,16 32,26 32,32 9.316 7.470.349.600
3/2/2022 31,87 31,87 +0,38% 31,32 32,26 31,84 31,87 31,88 2.308 9.257.065.800
2/2/2022 31,80 31,75 -2,99% 31,35 32,35 31,82 31,74 31,75 8.793 25.916.878.300
1/2/2022 32,98 32,73 -0,43% 32,54 33,60 32,81 32,73 32,74 9.070 14.071.773.600
31/1/2022 33,00 32,87 -0,51% 32,20 33,18 32,78 32,87 33,11 3.982 15.501.524.400
28/1/2022 33,56 33,04 -2,28% 32,91 33,63 33,17 33,04 33,07 1.235 9.241.205.900
27/1/2022 33,53 33,81 +1,56% 33,43 34,82 34,21 33,79 33,81 6.284 15.377.326.700
26/1/2022 33,50 33,29 +0,48% 32,96 33,63 33,25 33,28 33,29 4.756 12.568.240.900
25/1/2022 30,95 33,13 +6,25% 30,95 33,41 32,66 33,09 33,14 1.911 20.703.858.800
24/1/2022 31,70 31,18 -0,80% 30,81 31,93 31,15 31,17 31,23 9.382 6.386.456.900
21/1/2022 31,16 31,43 +0,83% 31,11 32,10 31,61 31,41 31,43 9.667 7.471.980.900
20/1/2022 31,55 31,17 -1,11% 31,11 31,85 31,29 31,17 31,19 9.743 8.000.206.500
19/1/2022 31,33 31,52 +0,19% 31,33 32,07 31,79 31,52 31,54 8.375 6.897.137.500
18/1/2022 31,48 31,46 -0,73% 31,16 31,71 31,47 31,46 31,49 3.633 10.525.949.500
17/1/2022 31,78 31,69 -0,53% 31,07 32,03 31,54 31,69 31,80 9.143 6.029.893.700
14/1/2022 31,62 31,86 +1,14% 31,55 32,02 31,78 31,85 31,86 6.462 4.409.929.900
13/1/2022 30,58 31,50 +2,94% 30,21 32,13 31,49 31,50 31,51 1.345 10.893.709.700
12/1/2022 31,40 30,60 -2,61% 30,36 31,66 30,75 30,59 30,60 6.203 12.189.045.600
11/1/2022 31,67 31,42 -0,79% 31,05 31,70 31,33 31,41 31,42 1.945 8.718.433.200
10/1/2022 31,25 31,67 +1,09% 31,07 31,80 31,62 31,66 31,67 3.061 9.558.686.700
7/1/2022 31,23 31,33 +0,32% 31,00 31,44 31,23 31,33 31,34 9.839 6.715.948.400
6/1/2022 30,82 31,23 +1,33% 30,82 31,46 31,14 31,16 31,24 3.754 8.599.811.700
5/1/2022 30,98 30,82 -1,19% 30,67 31,35 30,96 30,81 30,83 7.393 4.958.589.400
4/1/2022 30,74 31,19 +1,46% 30,66 31,72 31,11 31,16 31,20 9.266 6.875.975.100
3/1/2022 30,15 30,74 +0,92% 30,08 30,74 30,50 30,72 30,74 4.346 10.984.596.300
23/12/2021 30,29 30,46 +0,40% 30,15 30,68 30,50 30,45 30,51 5.644 3.026.343.700
22/12/2021 30,42 30,34 -0,26% 29,92 30,51 30,23 30,33 30,35 960 5.307.931.600
21/12/2021 30,75 30,42 -0,88% 30,34 30,86 30,55 30,42 30,43 5.826 3.375.573.700
20/12/2021 31,05 30,69 -1,16% 30,36 31,20 30,64 30,67 30,69 9.076 5.486.191.400
17/12/2021 32,05 31,05 -3,69% 31,05 32,28 31,46 31,05 31,14 3.735 18.759.088.200
16/12/2021 32,07 32,24 +1,22% 31,84 32,51 32,20 32,24 32,25 5.355 10.265.485.600
15/12/2021 31,70 31,85 +0,92% 31,32 32,27 31,86 31,84 31,87 4.903 8.788.527.800
14/12/2021 31,70 31,56 +0,06% 31,53 32,79 31,96 31,55 31,56 2.648 9.554.951.000
13/12/2021 31,99 31,54 -1,31% 31,54 32,70 31,89 31,54 31,56 1.907 9.634.528.500
10/12/2021 32,28 31,96 -0,16% 31,42 32,47 31,77 31,96 31,98 502 13.394.060.100
9/12/2021 33,19 32,01 -3,41% 31,81 33,19 32,14 32,00 32,01 576 7.753.475.100
8/12/2021 33,29 33,14 -0,21% 32,73 33,42 33,01 33,00 33,14 7.598 5.698.049.300
7/12/2021 34,01 33,21 -1,34% 32,93 34,14 33,30 33,18 33,21 7.916 8.025.702.200
6/12/2021 33,60 33,66 0,00% 33,13 34,28 33,80 33,65 33,66 609 8.763.144.700
3/12/2021 33,75 33,66 -0,44% 33,38 34,46 33,91 33,65 33,66 9.983 9.312.884.900
2/12/2021 33,22 33,81 +3,90% 32,88 33,83 33,56 33,69 33,81 9.899 6.339.148.800
1/12/2021 33,38 32,54 -1,27% 32,50 33,51 32,98 32,54 32,66 9.027 7.340.134.600
30/11/2021 33,68 32,96 -2,37% 32,63 34,02 33,03 32,96 33,03 5.237 19.810.940.000
29/11/2021 34,60 33,76 -1,20% 33,33 34,65 33,79 33,75 33,76 1.785 10.796.272.900
26/11/2021 34,87 34,17 -3,45% 33,66 35,08 34,11 34,17 34,18 2.965 8.375.361.400
25/11/2021 34,86 35,39 +1,72% 34,79 35,84 35,43 35,36 35,39 2.574 8.738.171.400
24/11/2021 34,00 34,79 +1,81% 33,89 34,95 34,58 34,79 34,86 7.703 5.321.219.100
23/11/2021 33,90 34,17 +1,12% 33,66 34,55 34,13 34,17 34,23 9.241 9.027.754.100
22/11/2021 34,17 33,79 -0,88% 33,79 34,83 34,08 33,79 33,82 8.157 6.022.996.500
19/11/2021 34,32 34,09 -0,76% 33,93 34,57 34,33 34,08 34,14 6.961 5.455.049.200
18/11/2021 34,75 34,35 -0,38% 33,96 34,75 34,25 34,32 34,35 7.723 5.162.760.200
17/11/2021 34,74 34,48 +0,52% 33,98 34,94 34,42 34,47 34,48 7.241 5.927.057.400
16/11/2021 35,00 34,30 -2,17% 33,90 35,14 34,32 34,30 34,31 9.410 6.362.786.700
12/11/2021 34,57 35,06 +0,92% 34,25 35,20 34,79 35,06 35,08 6.946 4.742.945.100
11/11/2021 35,23 34,74 -1,00% 34,55 35,66 35,04 34,74 34,75 8.999 8.258.484.900
10/11/2021 33,76 35,09 +3,97% 33,63 35,66 34,78 34,95 35,09 2.855 12.348.673.300
9/11/2021 34,25 33,75 -1,17% 33,50 34,72 33,98 33,75 33,76 1.723 8.466.277.000
8/11/2021 33,92 34,15 -0,67% 33,92 34,79 34,31 34,14 34,19 7.043 4.653.438.100
5/11/2021 34,68 34,38 -1,21% 34,02 34,94 34,35 34,38 34,39 563 7.850.483.300
4/11/2021 36,41 34,80 -4,13% 34,72 36,59 35,14 34,79 34,80 9.462 7.929.767.400
3/11/2021 36,09 36,30 +0,25% 35,73 36,97 36,41 36,30 36,31 4.611 10.204.735.400
1/11/2021 35,10 36,21 +5,26% 34,83 36,47 36,06 35,99 36,21 136 13.953.411.200
29/10/2021 35,15 34,40 -1,88% 34,40 35,40 34,76 34,40 34,41 7.548 6.140.520.500
28/10/2021 34,87 35,06 0,00% 34,47 35,48 35,06 35,06 35,18 9.257 8.618.784.000
27/10/2021 35,50 35,06 -0,03% 34,98 36,28 35,49 35,06 35,14 4.112 22.394.311.300
26/10/2021 35,25 35,07 -1,90% 34,70 35,47 35,12 35,07 35,08 230 7.768.604.000
25/10/2021 35,29 35,75 +1,30% 35,19 35,96 35,67 35,61 35,75 3.054 9.163.993.900
22/10/2021 35,15 35,29 -0,45% 33,24 35,29 34,71 35,08 35,29 9.143 18.535.007.300
21/10/2021 35,18 35,45 -1,72% 34,92 36,42 35,66 35,45 35,53 6.650 15.503.500.700
20/10/2021 35,11 36,07 +3,26% 35,05 36,25 35,86 36,03 36,07 1.355 9.840.586.100
19/10/2021 35,76 34,93 -4,30% 34,62 35,86 35,27 34,93 34,95 7.633 13.260.608.600
18/10/2021 36,01 36,50 -2,80% 36,01 37,39 36,73 36,50 36,56 5.515 16.169.490.200
15/10/2021 36,15 37,55 +3,99% 35,97 38,06 37,44 37,55 37,58 4.642 19.058.661.400
14/10/2021 36,12 36,11 +0,56% 35,69 36,29 35,94 36,11 36,13 9.081 7.024.195.300
13/10/2021 36,29 35,91 +0,03% 35,21 36,30 35,78 35,91 35,93 7.203 11.632.440.100
11/10/2021 37,04 35,90 -3,10% 35,81 37,04 36,27 35,90 35,94 600 8.984.973.300
8/10/2021 36,62 37,05 +2,07% 36,59 38,15 37,56 37,05 37,06 8.425 18.894.855.700
7/10/2021 36,85 36,30 -1,47% 36,22 36,90 36,53 36,30 36,48 6.278 10.893.536.800
6/10/2021 36,00 36,84 +0,35% 35,90 36,84 36,35 36,78 36,84 3.076 9.276.589.100
5/10/2021 35,90 36,71 +2,86% 35,71 37,03 36,51 36,71 36,72 9.758 13.945.635.900
4/10/2021 36,50 35,69 -2,99% 35,52 36,50 35,80 35,69 35,70 1.738 12.836.032.900
1/10/2021 35,66 36,79 +4,01% 35,55 36,79 36,35 36,77 36,79 4.872 10.838.895.900
30/9/2021 36,50 35,37 -2,91% 35,24 36,62 35,66 35,37 35,47 9.505 12.522.769.800
29/9/2021 36,24 36,43 +1,11% 36,15 36,90 36,51 36,43 36,45 320 7.353.116.100
28/9/2021 36,16 36,03 -1,26% 36,03 37,17 36,53 36,03 36,05 5.995 10.981.797.500
27/9/2021 35,10 36,49 +3,78% 35,10 36,84 36,29 36,49 36,50 4.683 10.484.409.200
24/9/2021 35,75 35,16 -2,79% 34,95 36,07 35,48 35,16 35,19 1.222 9.759.196.500
23/9/2021 35,37 36,17 +3,02% 35,30 36,61 36,11 36,14 36,17 2.735 10.013.423.200
22/9/2021 34,81 35,11 +1,56% 34,74 35,53 35,23 35,11 35,12 2.809 7.847.986.400
21/9/2021 34,76 34,57 -0,26% 34,57 35,14 34,81 34,57 34,64 8.560 6.158.101.200
20/9/2021 35,53 34,66 -3,27% 34,22 35,53 34,65 34,66 34,67 9.480 6.293.338.700
17/9/2021 36,49 35,83 -1,86% 35,65 36,59 35,95 35,81 35,83 9.112 9.968.724.700
16/9/2021 35,92 36,51 +0,97% 35,76 36,64 36,36 36,51 36,52 9.178 6.509.168.600
15/9/2021 37,00 36,16 -2,06% 36,16 37,11 36,40 36,16 36,18 1.292 8.784.744.500
14/9/2021 37,17 36,92 -0,62% 36,85 37,45 37,12 36,92 36,95 9.325 6.961.413.000
13/9/2021 37,38 37,15 +0,87% 36,90 37,48 37,19 37,14 37,17 605 9.092.503.600
10/9/2021 37,97 36,83 -1,60% 36,77 38,26 37,17 36,83 36,99 976 7.775.924.600
9/9/2021 37,24 37,43 +0,54% 36,52 37,64 37,05 37,42 37,43 6.151 13.379.704.200
8/9/2021 39,09 37,23 -4,95% 37,23 39,09 37,69 37,22 37,23 4.709 10.835.192.100
6/9/2021 38,66 39,17 +0,59% 38,65 39,39 39,12 39,14 39,17 5.480 4.661.579.200
3/9/2021 39,86 38,94 -1,37% 38,30 39,86 38,82 38,91 38,94 8.337 21.286.337.100
2/9/2021 41,29 39,48 -5,23% 39,40 41,47 40,07 39,48 39,52 3.404 14.679.491.800
1/9/2021 42,26 41,66 -0,67% 41,53 42,40 41,83 41,66 41,68 9.053 8.035.286.600
31/8/2021 41,56 41,94 +1,57% 41,25 42,59 41,96 41,78 41,94 7.612 17.994.645.000
30/8/2021 41,78 41,29 -0,84% 41,00 41,86 41,37 41,29 41,30 8.907 6.148.717.600
27/8/2021 41,07 41,64 +1,81% 40,82 41,76 41,43 41,43 41,64 7.379 6.156.159.700
26/8/2021 41,35 40,90 -1,59% 40,90 41,87 41,23 40,90 41,00 9.949 9.158.065.100
25/8/2021 41,31 41,56 +0,39% 40,88 41,59 41,22 41,53 41,56 7.821 5.733.203.800
24/8/2021 40,91 41,40 +1,60% 40,81 41,67 41,36 41,29 41,40 8.280 8.054.376.500
23/8/2021 40,06 40,75 +1,34% 40,04 40,80 40,51 40,75 40,76 9.064 8.489.226.100
20/8/2021 39,89 40,21 0,00% 39,70 40,45 40,07 40,21 40,23 8.515 6.456.479.100
19/8/2021 39,75 40,21 +0,32% 39,62 40,51 40,11 40,20 40,21 8.887 7.227.114.800
18/8/2021 40,50 40,08 -0,79% 40,03 40,94 40,46 40,07 40,08 2.220 8.706.112.900
17/8/2021 40,59 40,40 -0,62% 39,94 41,02 40,41 40,40 40,43 4.152 11.314.090.600
16/8/2021 40,78 40,65 -0,29% 40,40 41,33 40,72 40,60 40,65 3.178 10.399.980.700
13/8/2021 40,02 40,77 +2,33% 39,59 40,77 40,34 40,77 40,78 1.828 9.158.431.300
12/8/2021 40,00 39,84 -0,55% 39,62 40,35 40,02 39,84 39,87 8.681 7.270.391.800
11/8/2021 39,94 40,06 +0,65% 39,53 40,69 40,19 40,05 40,06 794 10.835.907.800
10/8/2021 40,71 39,80 -2,24% 39,80 40,93 40,16 39,79 39,80 7.591 9.342.173.400
9/8/2021 40,78 40,71 -0,42% 40,60 41,20 40,88 40,71 40,73 5.858 5.460.064.700
6/8/2021 39,52 40,88 +3,97% 39,45 40,95 40,55 40,87 40,88 2.542 13.868.812.200
5/8/2021 39,91 39,32 -2,36% 39,23 40,13 39,54 39,32 39,45 1.024 14.823.711.500
4/8/2021 40,45 40,27 -1,42% 40,00 40,83 40,29 40,27 40,32 810 10.029.044.500
3/8/2021 40,72 40,85 +0,62% 39,99 41,11 40,58 40,83 40,86 1.038 12.839.793.700
2/8/2021 41,11 40,60 +0,15% 40,57 41,83 41,09 40,59 40,60 3.040 11.516.934.600
30/7/2021 40,75 40,54 -1,19% 40,44 41,45 40,74 40,54 40,56 2.968 12.380.968.200
29/7/2021 41,63 41,03 -1,44% 40,81 41,80 41,23 41,03 41,13 8.815 28.507.727.000
28/7/2021 41,36 41,63 +1,04% 40,25 42,01 41,24 41,62 41,63 7.305 27.486.364.800
27/7/2021 40,55 41,20 +0,61% 40,39 41,27 40,91 41,19 41,21 6.663 7.153.699.300
26/7/2021 39,95 40,95 +2,25% 39,87 41,29 40,87 40,91 40,95 6.650 6.400.110.900
23/7/2021 40,09 40,05 -0,12% 39,65 40,53 40,07 40,05 40,06 5.670 5.101.780.600
22/7/2021 40,96 40,10 -1,23% 40,05 40,96 40,27 40,09 40,10 7.514 6.763.212.200
21/7/2021 40,19 40,60 +1,05% 40,05 40,90 40,62 40,60 40,61 7.242 5.840.068.800
20/7/2021 39,73 40,18 +1,29% 39,43 40,27 39,81 40,07 40,18 8.365 9.292.228.300
19/7/2021 39,44 39,67 -0,58% 39,36 39,90 39,65 39,61 39,67 8.082 6.796.108.700
16/7/2021 40,85 39,90 -1,75% 39,85 41,02 40,37 39,89 39,90 7.708 6.273.835.000
15/7/2021 41,27 40,61 -1,60% 40,36 41,55 40,79 40,60 40,61 9.676 8.252.989.000
14/7/2021 41,80 41,27 -0,15% 41,17 42,53 41,65 41,26 41,28 1.101 10.666.726.700
13/7/2021 41,12 41,33 +0,07% 40,70 41,60 41,15 41,30 41,33 1.243 11.393.559.400
12/7/2021 39,95 41,30 +3,77% 39,90 41,73 40,98 41,30 41,33 4.781 15.820.114.300
8/7/2021 39,50 39,80 -0,80% 39,22 39,96 39,59 39,80 39,81 8.497 8.602.281.300
7/7/2021 39,92 40,12 +0,73% 39,73 40,36 40,08 40,12 40,17 8.128 6.209.809.000
6/7/2021 40,31 39,83 -1,70% 39,82 40,49 40,11 39,82 39,83 8.671 10.154.249.100
5/7/2021 40,93 40,52 -0,86% 40,37 40,93 40,54 40,52 40,57 3.924 4.963.855.600
2/7/2021 41,00 40,87 +0,67% 40,18 41,03 40,57 40,78 40,87 149 10.535.064.400
1/7/2021 40,61 40,60 +0,25% 39,98 40,79 40,29 40,45 40,60 822 10.020.979.400
30/6/2021 41,15 40,50 -2,29% 40,50 41,44 40,83 40,50 40,56 9.783 8.764.229.800
29/6/2021 41,74 41,45 -0,60% 41,08 41,87 41,40 41,40 41,45 7.934 6.834.985.800
28/6/2021 42,06 41,70 -1,11% 41,12 42,27 41,58 41,70 41,71 9.329 10.335.215.200
25/6/2021 43,12 42,17 -2,36% 41,69 43,38 42,30 42,16 42,17 261 9.739.213.100
24/6/2021 43,51 43,19 0,00% 42,78 43,76 43,12 43,10 43,19 501 9.962.443.800
23/6/2021 43,50 43,19 -0,94% 43,15 44,35 43,55 43,18 43,19 7.518 7.640.436.500
22/6/2021 43,33 43,60 -0,14% 43,10 44,00 43,57 43,60 43,64 4.216 12.712.349.400
21/6/2021 43,75 43,66 +0,58% 43,48 44,26 43,86 43,66 43,70 1.316 14.397.798.700
18/6/2021 44,85 43,41 -3,32% 43,41 44,94 43,97 43,41 43,65 871 16.725.443.600
17/6/2021 45,85 44,90 -1,62% 44,78 46,80 45,53 44,90 44,91 1.773 11.510.533.400
16/6/2021 45,24 45,64 +1,63% 44,70 46,35 45,72 45,64 45,65 8.775 21.311.022.500
15/6/2021 45,03 44,91 -0,27% 44,33 45,24 44,76 44,91 44,92 6.018 9.746.184.800
14/6/2021 45,35 45,03 -0,02% 44,76 45,60 45,04 45,02 45,05 7.224 8.574.960.200
11/6/2021 45,50 45,04 -0,95% 44,46 45,50 44,87 45,00 45,04 8.241 11.530.031.300
10/6/2021 45,35 45,47 +0,78% 45,24 45,97 45,58 0,00 0,00 7.038 7.315.766.900
9/6/2021 45,53 45,12 -1,05% 44,96 46,05 45,47 45,12 45,16 1.607 13.718.502.500
8/6/2021 45,62 45,60 -0,48% 44,80 45,81 45,47 45,60 45,65 5.978 13.922.270.700
7/6/2021 44,86 45,82 +1,89% 44,66 46,23 45,68 45,80 45,82 5.520 21.286.964.600
4/6/2021 43,33 44,97 +3,02% 43,30 45,10 44,64 44,97 44,98 3.086 15.313.840.000
2/6/2021 43,11 43,65 +1,54% 42,91 43,76 43,39 43,60 43,65 2.706 12.812.103.200
1/6/2021 41,43 42,99 +4,29% 41,29 43,16 42,58 42,98 42,99 8.627 17.360.023.200
31/5/2021 40,91 41,22 +1,03% 40,70 41,41 41,14 41,22 41,23 9.319 7.885.407.500
28/5/2021 40,47 40,80 +1,37% 40,30 40,94 40,68 40,80 40,81 8.904 9.201.500.800
27/5/2021 40,82 40,25 -1,40% 40,04 40,95 40,35 40,25 40,41 2.056 16.627.719.000
26/5/2021 40,60 40,82 +1,37% 40,40 41,20 40,88 40,82 40,84 6.221 4.576.792.000
25/5/2021 40,77 40,27 -1,01% 40,21 41,00 40,44 40,27 40,29 9.021 8.905.418.600
24/5/2021 41,30 40,68 -0,73% 40,59 41,43 40,92 40,68 40,71 7.120 6.109.999.100
21/5/2021 40,80 40,98 +0,42% 40,33 41,12 40,80 40,98 40,99 5.337 4.809.835.900
20/5/2021 41,15 40,81 -0,51% 40,72 41,43 40,98 40,81 40,82 7.043 6.510.906.200
19/5/2021 39,40 41,02 +3,32% 39,30 41,13 40,62 41,02 41,05 4.089 11.666.856.100
18/5/2021 39,20 39,70 +0,53% 39,09 40,05 39,76 39,70 39,71 7.305 5.695.046.700
17/5/2021 39,49 39,49 +0,48% 38,66 39,60 39,11 39,46 39,49 7.076 8.372.048.300
14/5/2021 38,97 39,30 +1,79% 38,69 39,58 39,19 39,28 39,30 1.782 10.477.108.600
13/5/2021 37,72 38,61 +2,44% 37,72 38,82 38,50 38,61 38,62 9.936 9.690.895.900
12/5/2021 38,10 37,69 -1,28% 37,38 38,36 37,75 37,66 37,69 8 8.999.919.900
11/5/2021 38,16 38,18 -0,68% 37,78 38,47 38,20 38,18 38,23 7.174 5.253.787.400
10/5/2021 38,23 38,44 -1,64% 38,07 38,54 38,35 38,39 38,44 8.559 8.275.747.000
7/5/2021 39,11 39,08 +0,46% 38,53 39,25 38,85 39,00 39,08 9.971 9.482.258.200
6/5/2021 39,23 38,90 -0,49% 38,27 39,31 38,62 38,81 38,90 9.185 9.912.010.900
5/5/2021 38,36 39,09 +2,30% 38,09 39,24 38,79 39,09 39,11 9.254 7.017.887.000
4/5/2021 39,48 38,21 -2,72% 38,16 39,48 38,54 38,21 38,22 9.142 7.135.469.700
3/5/2021 38,60 39,28 +1,95% 38,37 39,45 39,00 39,24 39,28 3.445 15.389.405.100
30/4/2021 38,96 38,53 -1,28% 38,48 39,15 38,69 38,53 38,55 4.348 14.135.308.100
29/4/2021 40,61 39,03 -3,87% 38,82 40,87 39,44 39,03 39,12 1.300 16.652.539.000
28/4/2021 38,51 40,60 +8,06% 38,29 41,38 40,26 40,60 40,70 5.491 41.191.331.400
27/4/2021 38,14 37,57 -1,52% 37,36 38,34 37,64 37,56 37,57 4.725 13.506.245.600
26/4/2021 38,45 38,15 -0,39% 37,70 38,89 38,26 38,05 38,15 8.115 9.853.413.000
23/4/2021 37,78 38,30 +2,11% 37,63 38,45 38,26 38,30 38,34 3.100 9.240.774.600
22/4/2021 38,42 37,51 -2,06% 37,37 38,53 37,75 37,51 37,56 1.561 10.144.388.200
20/4/2021 38,35 38,30 +0,21% 38,10 38,63 38,30 38,29 38,30 6.481 5.615.284.400
19/4/2021 38,69 38,22 -1,37% 38,21 38,98 38,45 38,22 38,25 6.745 7.471.220.100
16/4/2021 38,65 38,75 +0,39% 38,48 39,09 38,76 38,75 38,85 5.756 5.710.413.900
15/4/2021 39,00 38,60 -1,20% 38,41 39,70 38,85 38,60 38,61 294 8.256.327.700
14/4/2021 38,41 39,07 +2,01% 38,02 39,68 39,17 39,07 39,08 6.607 15.473.526.900
13/4/2021 38,75 38,30 -1,24% 37,81 38,75 38,17 38,29 38,30 3.613 10.286.267.100
12/4/2021 37,88 38,78 +2,38% 37,88 38,78 38,38 38,75 38,78 7.812 6.770.600.300
9/4/2021 38,24 37,88 -0,84% 37,82 38,67 38,16 37,88 37,90 8.892 7.582.600.800
8/4/2021 38,70 38,20 -0,78% 37,86 38,79 38,22 38,19 38,20 1.273 9.177.140.200
7/4/2021 38,52 38,50 +0,03% 38,01 38,92 38,49 38,47 38,51 1.664 10.400.501.800
6/4/2021 38,95 38,49 -1,05% 38,29 39,10 38,56 38,47 38,49 5.924 5.041.520.000
5/4/2021 39,07 38,90 +0,91% 38,43 39,42 38,85 38,80 38,90 7.025 5.127.881.400
1/4/2021 40,14 38,55 -2,65% 38,36 40,14 38,73 38,52 38,55 3.865 15.141.204.800
31/3/2021 40,03 39,60 -1,66% 39,11 40,18 39,64 39,60 39,61 9.447 8.917.897.900
30/3/2021 39,80 40,27 +1,33% 39,45 40,57 40,23 40,24 40,27 8.469 7.163.465.400
29/3/2021 41,46 39,74 -2,93% 39,51 41,46 39,97 39,74 39,77 3.510 11.574.524.600
26/3/2021 39,80 40,94 +3,46% 39,65 41,50 40,95 40,94 40,95 3.406 15.921.296.600
25/3/2021 38,60 39,57 +1,51% 38,41 39,75 39,31 39,56 39,57 8.154 8.094.629.200
24/3/2021 39,22 38,98 -0,61% 38,60 39,80 39,25 38,98 38,99 1.095 9.558.242.400
23/3/2021 39,57 39,22 -2,17% 39,06 40,18 39,62 39,22 39,24 244 10.053.862.000
22/3/2021 40,00 40,09 -0,84% 38,93 40,16 39,53 40,00 40,09 3.980 15.697.748.400
19/3/2021 40,83 40,43 -1,10% 40,04 40,98 40,45 40,43 40,50 1.520 25.689.870.300
18/3/2021 39,90 40,88 +2,77% 39,60 41,33 40,78 40,88 40,89 7.449 17.912.129.000
17/3/2021 38,44 39,78 +3,32% 38,16 39,82 39,14 39,70 39,78 4.684 11.340.155.300
16/3/2021 39,87 38,50 -3,51% 38,44 39,87 38,85 38,49 38,50 192 9.931.528.000
15/3/2021 39,10 39,90 +2,05% 38,50 39,92 39,38 39,88 39,90 3.252 10.840.181.100
12/3/2021 39,40 39,10 -1,36% 39,07 39,80 39,28 39,10 39,12 7.374 7.161.370.100
11/3/2021 40,01 39,64 -0,25% 39,12 40,56 39,65 39,61 39,64 925 8.580.043.700
10/3/2021 39,18 39,74 +1,95% 38,72 39,98 39,29 39,73 39,74 1.837 10.238.142.100
9/3/2021 38,81 38,98 -0,23% 38,30 39,56 39,01 38,98 39,06 1.899 8.454.702.300
8/3/2021 39,89 39,07 -3,46% 38,90 40,78 39,60 39,06 39,07 9.119 16.648.879.300
5/3/2021 38,89 40,47 +4,44% 38,68 40,66 40,04 40,46 40,47 9.653 16.168.149.200
4/3/2021 38,00 38,75 +2,89% 38,00 39,62 38,88 38,75 38,79 6.293 21.823.097.300
3/3/2021 38,11 37,66 -1,18% 36,32 38,56 37,43 37,66 37,74 7.524 21.261.121.600
2/3/2021 36,01 38,11 +3,14% 35,34 38,58 37,15 38,09 38,13 1.202 15.955.903.100
1/3/2021 37,57 36,95 -1,18% 36,70 38,04 37,37 36,95 37,05 5.876 14.175.168.400
26/2/2021 38,35 37,39 -2,25% 37,31 38,72 37,74 37,39 37,40 1.026 13.500.489.200
25/2/2021 39,44 38,25 -3,02% 38,13 39,79 38,91 38,25 38,29 905 8.563.974.700
24/2/2021 40,38 39,44 -2,18% 39,21 40,72 39,58 39,44 39,45 1.700 10.411.928.500
23/2/2021 39,14 40,32 +3,31% 39,14 41,02 40,42 40,32 40,36 9.779 19.134.836.600
22/2/2021 39,67 39,03 -4,01% 38,80 39,92 39,27 39,03 39,04 1.406 17.827.993.900
19/2/2021 40,58 40,66 +0,62% 40,41 41,42 40,86 40,66 40,71 1.869 12.419.322.300
18/2/2021 40,55 40,41 -1,46% 40,17 41,21 40,55 40,41 40,46 1.267 10.323.072.700
17/2/2021 40,53 41,01 +0,59% 40,42 41,43 40,96 41,01 41,05 8.146 7.468.253.000
12/2/2021 40,60 40,77 +0,42% 39,90 40,99 40,62 40,76 40,77 5.536 6.232.390.400
11/2/2021 40,77 40,60 +1,02% 40,34 41,14 40,67 40,50 40,60 8.699 7.618.512.000
10/2/2021 40,87 40,19 -1,64% 40,10 41,14 40,37 40,19 40,20 983 8.348.136.400
9/2/2021 39,98 40,86 +1,62% 39,70 41,54 40,81 40,86 40,99 3.850 12.264.002.800
8/2/2021 41,56 40,21 -3,25% 40,10 41,69 40,73 40,21 40,26 3.890 12.548.742.000
5/2/2021 41,20 41,56 +0,85% 41,10 42,07 41,65 41,56 41,57 2.550 13.209.202.400
4/2/2021 40,89 41,21 +0,91% 40,66 41,74 41,21 41,20 41,21 3.339 12.256.763.400
3/2/2021 42,40 40,84 -0,39% 40,62 43,12 41,73 40,84 40,85 7.904 35.535.432.100
2/2/2021 41,53 41,00 +0,49% 39,84 41,82 40,83 40,98 41,00 3.812 25.899.395.500
1/2/2021 39,84 40,80 +3,92% 39,63 41,15 40,66 40,79 40,80 626 18.714.507.200
29/1/2021 40,08 39,26 -3,32% 39,13 40,62 39,63 39,26 39,27 688 11.482.000.500
28/1/2021 39,06 40,61 +3,99% 39,01 40,91 40,39 40,61 40,68 2.643 12.737.321.200
27/1/2021 39,06 39,05 -0,61% 38,38 39,54 39,03 39,05 39,06 8.584 15.655.852.300
26/1/2021 40,00 39,29 -3,23% 38,91 41,20 39,72 39,23 39,29 354 16.708.170.300
22/1/2021 40,20 40,60 -0,64% 39,85 40,88 40,31 40,60 40,63 6.134 17.585.590.200
21/1/2021 41,84 40,86 -2,41% 40,70 42,03 41,12 40,86 40,90 1.737 11.477.958.800
20/1/2021 43,15 41,87 -2,56% 41,72 43,34 42,11 41,86 41,87 1.377 13.651.437.400
19/1/2021 44,20 42,97 -2,16% 42,55 44,38 43,07 42,97 42,98 289 13.144.300.900
18/1/2021 43,85 43,92 +0,50% 43,45 44,71 43,96 43,80 43,92 8.056 8.693.856.100
15/1/2021 45,32 43,70 -5,00% 43,70 45,50 44,25 43,70 43,73 9.827 12.236.420.900
14/1/2021 44,96 46,00 +2,79% 44,36 46,20 45,54 45,96 46,00 2.420 12.774.545.100
13/1/2021 45,12 44,75 -0,91% 43,58 45,75 44,50 44,75 44,82 4.213 22.991.930.700
12/1/2021 44,65 45,16 +1,01% 44,56 45,59 45,20 45,16 45,25 6.377 19.535.248.100
11/1/2021 45,27 44,71 -2,57% 43,78 45,49 44,64 44,71 44,72 3.351 15.211.323.600
8/1/2021 46,71 45,89 -1,06% 45,27 47,20 45,89 45,89 45,90 457 10.941.678.600
7/1/2021 44,71 46,38 +3,85% 44,25 46,38 45,91 46,33 46,38 1.125 12.223.229.900
6/1/2021 43,71 44,66 +2,48% 43,68 45,34 44,82 44,66 44,70 683 11.664.493.300
5/1/2021 44,15 43,58 -1,87% 43,15 44,19 43,54 43,58 43,59 5.568 14.970.890.900
4/1/2021 45,40 44,41 -0,94% 44,09 45,86 44,60 44,41 44,42 111 10.773.360.900
30/12/2020 46,33 44,83 -2,99% 44,83 46,44 45,27 44,83 44,90 8.284 11.762.566.700
29/12/2020 46,31 46,21 +0,22% 45,67 46,60 46,07 46,20 46,21 7.330 6.418.271.100
28/12/2020 45,53 46,11 +1,95% 45,47 46,49 46,11 46,05 46,11 611 9.730.869.600
23/12/2020 44,38 45,23 +1,92% 44,38 45,47 45,14 45,23 45,27 6.854 7.494.975.000
22/12/2020 43,50 44,38 +2,35% 43,50 44,55 44,26 44,36 44,38 8.237 8.520.304.400
21/12/2020 43,11 43,36 -1,09% 43,04 44,00 43,52 43,36 43,45 1.004 10.531.759.500
18/12/2020 44,44 43,84 -0,36% 43,71 44,90 44,14 43,84 43,89 1.414 14.634.064.200
17/12/2020 45,08 44,00 -2,40% 44,00 45,56 44,48 44,00 44,10 4.304 15.360.957.600
16/12/2020 44,50 45,08 +1,83% 43,55 45,26 44,49 45,08 45,10 6.688 17.435.512.000
15/12/2020 44,14 44,27 +0,91% 44,14 45,13 44,72 44,27 44,34 1.365 12.302.867.500
14/12/2020 44,86 43,87 -1,33% 43,87 45,05 44,43 43,87 43,96 2.134 12.011.630.000
11/12/2020 43,46 44,46 +1,16% 43,32 44,81 44,16 44,41 44,46 4.324 15.857.799.600
10/12/2020 43,11 43,95 +2,33% 43,11 44,22 43,79 43,95 43,96 1.330 12.532.572.100
9/12/2020 43,41 42,95 -0,60% 42,41 43,62 42,88 42,92 42,95 9.024 8.909.482.900
8/12/2020 42,90 43,21 +0,56% 42,61 43,75 43,28 43,11 43,21 3.854 13.460.630.800
7/12/2020 42,12 42,97 +2,31% 41,65 43,78 43,21 42,97 42,99 7.482 18.707.628.200
4/12/2020 41,78 42,00 +1,67% 40,97 42,14 41,66 42,00 42,01 761 10.088.755.300
3/12/2020 42,19 41,31 -2,20% 41,31 43,50 42,25 41,31 41,34 7.439 15.544.461.600
2/12/2020 42,30 42,24 +0,69% 41,65 42,57 42,09 42,24 42,25 1.622 11.567.946.400
1/12/2020 40,30 41,95 +7,15% 40,10 42,82 41,79 41,81 41,95 6.962 26.568.594.100
30/11/2020 40,47 39,15 -3,14% 38,96 40,49 39,41 39,15 39,43 382 27.027.478.000
27/11/2020 40,51 40,42 +0,17% 40,22 41,34 40,85 40,42 40,50 2.461 9.857.523.300
26/11/2020 40,31 40,35 +0,07% 39,72 40,76 40,21 40,31 40,35 8.076 6.719.515.500
25/11/2020 40,20 40,32 +0,30% 39,71 40,99 40,32 40,30 40,36 8.746 17.713.954.400
24/11/2020 38,89 40,20 +3,55% 38,89 40,74 40,16 40,20 40,25 5.617 16.971.170.000
23/11/2020 38,29 38,82 +2,59% 38,08 38,95 38,61 38,78 38,82 6.917 6.989.246.000
20/11/2020 39,01 37,84 -3,30% 37,79 39,08 38,28 37,84 37,85 9.006 7.796.429.500
19/11/2020 38,69 39,13 +0,93% 38,55 39,45 39,13 39,12 39,19 2.920 13.763.734.000
18/11/2020 38,99 38,77 -0,67% 38,38 39,49 38,85 38,68 38,77 2.286 10.698.392.800
17/11/2020 37,85 39,03 +1,85% 37,62 39,22 38,54 39,03 39,05 1.064 18.844.707.400
16/11/2020 36,09 38,32 +7,25% 36,09 38,32 37,62 38,31 38,32 7.751 17.828.615.900
13/11/2020 35,48 35,73 +2,09% 35,06 36,00 35,66 35,73 35,74 8.011 5.314.865.700
12/11/2020 36,12 35,00 -2,78% 34,90 36,26 35,38 35,00 35,11 2.005 11.003.155.300
11/11/2020 36,59 36,00 -2,28% 35,83 36,80 36,21 36,00 36,03 3.481 12.428.492.600
10/11/2020 34,19 36,84 +7,66% 34,11 37,00 35,94 36,84 36,86 9.366 23.285.728.000
9/11/2020 32,77 34,22 +7,61% 32,75 34,50 34,06 34,22 34,28 1.905 18.321.241.500
6/11/2020 32,05 31,80 -1,55% 31,61 32,61 31,85 31,80 31,86 3.655 10.368.339.900
5/11/2020 32,28 32,30 +1,44% 31,54 32,52 32,05 32,30 32,35 4.452 15.066.898.800
4/11/2020 32,91 31,84 -2,27% 31,75 33,16 32,07 31,84 31,94 4.976 12.648.181.700
3/11/2020 32,68 32,58 +1,65% 32,18 32,89 32,53 32,58 32,59 1.320 13.090.081.400
30/10/2020 32,99 32,05 -4,01% 31,72 33,32 32,28 32,03 32,05 5.086 12.056.840.300
29/10/2020 31,99 33,39 +4,31% 31,20 33,39 32,47 33,33 33,39 3.931 19.692.925.800
28/10/2020 32,30 32,01 -3,79% 31,99 32,90 32,36 32,00 32,01 5.905 17.458.701.800
27/10/2020 35,40 33,27 -4,73% 33,00 36,27 34,06 33,27 33,28 990 33.927.967.900
26/10/2020 33,74 34,92 +3,74% 33,71 34,99 34,50 34,89 34,92 459 22.783.533.800
23/10/2020 33,64 33,66 +1,08% 33,51 34,60 34,02 33,66 33,72 888 20.231.769.800
22/10/2020 31,93 33,30 +4,16% 31,84 33,60 33,08 33,30 33,32 5.061 14.804.291.600
21/10/2020 31,69 31,97 +0,88% 31,42 32,57 32,10 31,97 32,00 1.618 8.157.994.400
20/10/2020 31,20 31,69 +2,42% 31,20 32,28 31,93 31,69 31,78 6.522 14.497.587.800
19/10/2020 30,99 30,94 +0,75% 30,71 31,79 31,21 30,94 30,97 1.693 8.289.947.200
16/10/2020 31,61 30,71 -3,12% 30,71 31,69 31,05 30,71 30,73 5.358 13.032.032.300
15/10/2020 31,62 31,70 -1,46% 31,42 32,30 31,75 31,69 31,70 3.547 9.276.279.400
14/10/2020 31,84 32,17 +1,23% 31,69 32,73 32,10 32,08 32,17 7.018 14.428.402.100
13/10/2020 31,50 31,78 +0,89% 30,84 31,95 31,43 31,77 31,78 5.127 12.775.368.700
9/10/2020 30,71 31,50 +2,34% 30,25 32,20 31,44 31,49 31,50 4.021 19.132.592.500
8/10/2020 28,47 30,78 +8,11% 28,44 30,95 30,09 30,78 30,79 5.055 22.170.920.500
7/10/2020 28,77 28,47 -0,25% 28,38 28,91 28,60 28,47 28,64 1.796 6.138.812.500
6/10/2020 28,67 28,54 +0,25% 28,31 28,99 28,75 28,54 28,55 9.929 5.450.656.100
5/10/2020 28,45 28,47 +0,25% 27,86 28,68 28,35 28,47 28,49 1.904 7.105.166.100
2/10/2020 27,70 28,40 +1,79% 27,53 28,95 28,53 28,37 28,40 5.742 10.909.050.400
1/10/2020 28,00 27,90 -0,21% 27,23 28,17 27,56 27,90 27,92 9.776 5.660.136.900
30/9/2020 27,35 27,96 +3,21% 27,01 27,96 27,64 27,92 27,96 626 9.172.003.300
29/9/2020 27,95 27,09 -2,45% 27,03 28,04 27,45 27,08 27,09 8.450 5.465.434.100
28/9/2020 27,62 27,77 +2,10% 27,52 29,15 28,41 27,77 27,80 6.675 18.480.329.300
25/9/2020 27,20 27,20 -0,87% 26,81 27,29 27,02 27,11 27,20 6.747 3.547.445.700
24/9/2020 26,76 27,44 +2,73% 26,72 27,77 27,38 27,41 27,44 6.824 3.564.134.700
23/9/2020 27,50 26,71 -2,84% 26,71 27,66 27,07 26,71 26,86 9.248 4.701.111.200
22/9/2020 27,37 27,49 +0,70% 27,22 27,84 27,56 27,49 27,60 9.897 6.131.379.600
21/9/2020 26,89 27,30 -0,15% 26,44 27,53 27,13 27,30 27,32 3.720 8.469.774.300
18/9/2020 27,86 27,34 -2,57% 27,20 27,89 27,40 27,32 27,34 5.418 10.678.606.400
17/9/2020 28,16 28,06 -0,60% 27,61 28,17 27,86 28,04 28,06 2.917 8.335.924.500
16/9/2020 28,44 28,23 -0,74% 28,16 28,64 28,36 28,23 28,26 545 7.013.823.100
15/9/2020 28,80 28,44 -0,66% 28,25 28,85 28,41 28,43 28,44 9.086 4.823.724.800
14/9/2020 28,75 28,63 +0,67% 28,24 28,96 28,63 28,63 28,64 427 7.115.680.200
11/9/2020 28,74 28,44 -1,25% 28,17 28,86 28,46 28,43 28,44 1.896 7.664.757.900
10/9/2020 29,71 28,80 -3,06% 28,75 29,99 29,28 28,79 28,80 552 7.016.410.800
9/9/2020 30,21 29,71 -0,67% 29,64 30,51 29,97 29,71 29,75 7.635 4.365.005.600
8/9/2020 30,15 29,91 -1,64% 29,61 30,33 29,87 29,82 29,91 2.417 7.586.741.200
4/9/2020 29,89 30,41 +2,56% 29,56 30,77 30,28 30,41 30,51 3.569 14.225.704.400
3/9/2020 28,81 29,65 +3,38% 28,66 30,35 29,71 29,60 29,66 7.595 13.361.637.000
2/9/2020 29,20 28,68 -1,78% 28,50 29,23 28,73 28,67 28,68 1.691 7.101.143.600
1/9/2020 28,70 29,20 +3,25% 28,49 29,24 29,04 29,15 29,20 2.745 7.036.386.600
31/8/2020 29,20 28,28 -3,42% 28,28 29,21 28,59 28,28 28,50 5.883 12.725.774.800
28/8/2020 28,84 29,28 +1,60% 28,79 29,28 29,05 29,16 29,28 9.089 5.513.160.200
27/8/2020 28,60 28,82 +1,48% 28,37 29,22 28,89 28,81 28,83 7.005 4.176.721.800
26/8/2020 28,94 28,40 -2,54% 28,14 29,18 28,53 28,39 28,44 7.469 9.066.713.200
25/8/2020 29,35 29,14 -0,72% 28,83 29,81 29,12 29,06 29,14 1.958 9.303.481.900
24/8/2020 29,02 29,35 +1,56% 28,99 29,85 29,50 29,35 29,39 9.404 5.586.550.900
21/8/2020 28,89 28,90 0,00% 28,56 29,00 28,72 28,90 28,91 6.814 3.588.031.500
20/8/2020 28,45 28,90 -0,34% 28,25 29,05 28,66 28,89 28,90 7.333 4.236.141.700
19/8/2020 29,10 29,00 -0,21% 28,68 29,35 29,06 29,00 29,08 8.486 5.545.509.300
18/8/2020 29,16 29,06 +1,22% 28,83 29,38 29,12 29,05 29,06 95 5.757.182.800
17/8/2020 29,10 28,71 -0,66% 28,01 29,24 28,47 28,58 28,71 4.926 8.963.008.700
14/8/2020 28,90 28,90 +0,17% 28,46 29,40 29,12 28,89 28,90 944 7.561.368.500
13/8/2020 30,08 28,85 -3,67% 28,80 30,24 29,31 28,84 28,85 5.957 8.570.648.300
12/8/2020 30,05 29,95 +0,54% 29,27 30,75 29,82 29,70 29,95 224 6.834.538.800
11/8/2020 30,49 29,79 -1,81% 29,79 31,05 30,45 29,79 29,87 2.398 7.455.878.200
10/8/2020 29,41 30,34 +3,73% 29,24 30,34 29,92 30,33 30,34 2.473 9.272.982.000
7/8/2020 29,41 29,25 -1,85% 28,76 29,99 29,22 29,25 29,29 5.659 10.603.773.000
6/8/2020 29,00 29,80 +2,76% 28,89 30,09 29,64 29,80 29,82 9.870 7.048.355.400
5/8/2020 29,24 29,00 +0,66% 28,55 29,50 29,01 28,95 29,00 1.000 6.261.206.500
4/8/2020 29,49 28,81 -2,80% 28,55 30,06 29,11 28,81 28,90 2.691 8.083.707.500
3/8/2020 30,20 29,64 -0,84% 29,25 30,37 29,81 29,64 29,68 4.964 9.442.626.800
31/7/2020 31,16 29,89 -3,74% 29,89 31,32 30,25 29,89 29,99 179 8.153.481.500
30/7/2020 30,41 31,05 +0,29% 30,41 31,50 30,93 31,04 31,06 2.501 10.885.220.100
29/7/2020 30,30 30,96 +3,51% 30,30 31,90 30,99 30,96 30,98 7.920 15.872.598.300
28/7/2020 29,53 29,91 +1,32% 29,26 30,53 30,10 29,90 29,91 1.586 10.432.138.700
27/7/2020 29,22 29,52 +1,69% 28,93 29,81 29,47 29,52 29,64 7.238 5.247.318.000
24/7/2020 28,94 29,03 +0,24% 28,61 29,43 29,03 29,03 29,04 9.728 6.923.951.600
23/7/2020 29,65 28,96 -2,06% 28,93 29,78 29,22 28,96 28,97 8.378 5.810.245.000
22/7/2020 30,86 29,57 -3,65% 29,50 30,87 29,85 29,57 29,72 9.838 8.166.101.600
21/7/2020 30,30 30,69 +2,81% 30,10 30,99 30,58 30,69 30,70 7.221 12.179.221.700
20/7/2020 29,93 29,85 +0,13% 29,62 30,26 29,93 29,85 29,94 195 6.323.136.800
17/7/2020 29,31 29,81 +1,91% 29,25 30,28 29,88 29,81 29,90 4.372 10.544.216.600
16/7/2020 29,30 29,25 -0,51% 29,02 29,52 29,30 29,25 29,29 6.396 5.057.828.200
15/7/2020 29,05 29,40 +2,08% 28,96 29,57 29,27 29,37 29,40 3.487 9.810.008.100
14/7/2020 28,43 28,80 +1,44% 28,18 28,81 28,57 28,78 28,80 9.789 6.211.784.100
13/7/2020 29,17 28,39 -2,20% 28,39 29,39 28,81 28,39 28,40 7.174 11.988.931.000
10/7/2020 28,95 29,03 +0,10% 28,56 29,13 28,91 29,03 29,04 243 6.298.176.100
9/7/2020 29,49 29,00 -1,69% 28,83 29,64 29,10 28,98 29,00 9.115 8.116.459.100
8/7/2020 28,85 29,50 +3,40% 28,72 29,60 29,25 29,49 29,50 2.018 8.718.292.800
7/7/2020 29,40 28,53 -4,36% 28,50 29,65 28,82 28,53 28,55 3.236 11.847.981.500
6/7/2020 28,95 29,83 +4,89% 28,89 29,83 29,50 29,82 29,83 1.279 8.279.415.700
3/7/2020 28,70 28,44 -0,87% 28,08 28,80 28,33 28,44 28,45 961 8.917.270.300
2/7/2020 29,05 28,69 +0,99% 28,55 29,72 29,21 28,64 28,69 2.596 12.957.088.500
1/7/2020 28,31 28,41 +1,39% 28,21 29,04 28,69 28,41 28,43 3.478 11.250.140.300
30/6/2020 28,78 28,02 -3,55% 28,01 29,10 28,31 28,02 28,25 3.976 12.509.044.700
29/6/2020 28,86 29,05 +2,51% 28,53 29,31 28,89 29,05 29,08 9.591 19.484.099.800
26/6/2020 28,99 28,34 -3,08% 28,12 29,26 28,53 28,34 28,36 4.490 14.227.058.700
25/6/2020 28,60 29,24 +1,70% 28,54 29,41 29,06 29,24 29,37 5.366 17.810.234.000
24/6/2020 30,01 28,75 -4,68% 28,61 30,34 29,05 28,75 28,80 1.104 21.232.540.700
23/6/2020 31,40 30,16 -2,05% 30,15 31,67 30,74 30,16 30,25 6.504 15.306.218.900
22/6/2020 31,25 30,79 -1,75% 30,52 31,45 30,98 30,79 30,83 3.224 8.080.419.600
19/6/2020 31,30 31,34 +2,05% 30,60 31,78 31,19 31,30 31,34 7.805 20.183.661.300
18/6/2020 30,70 30,71 -0,87% 30,50 31,52 31,00 30,71 30,75 6.259 11.059.039.300
17/6/2020 30,69 30,98 +2,01% 30,00 31,45 30,69 30,95 30,98 3.929 18.027.328.700
16/6/2020 30,56 30,37 +3,65% 30,00 31,00 30,59 30,37 30,50 7.603 11.938.541.200
15/6/2020 28,79 29,30 -2,07% 28,42 29,82 29,11 29,30 29,40 9.935 12.483.553.100
12/6/2020 29,18 29,92 -1,35% 28,87 30,50 29,85 29,90 30,00 9.037 21.591.588.900
10/6/2020 32,50 30,33 -4,89% 30,33 32,50 31,06 30,33 30,49 2.425 12.532.398.500
9/6/2020 31,80 31,89 -1,36% 31,22 32,53 31,91 31,89 32,08 993 13.544.444.700
8/6/2020 31,69 32,33 +3,85% 31,54 32,60 32,12 32,33 32,38 4.720 10.771.411.700
5/6/2020 31,70 31,13 +2,27% 31,07 32,97 31,77 31,13 31,15 8.817 13.136.308.300
4/6/2020 29,00 30,44 +3,57% 28,34 30,80 29,88 30,40 30,45 2.947 15.876.909.600
3/6/2020 29,64 29,39 +4,48% 28,95 29,74 29,40 29,35 29,39 7.119 11.199.461.600
2/6/2020 27,00 28,13 +5,99% 27,00 28,14 27,74 28,06 28,13 931 13.463.582.200
1/6/2020 25,49 26,54 +4,08% 25,22 26,72 26,35 26,54 26,59 1.427 7.682.863.600
29/5/2020 25,15 25,50 +1,07% 24,34 25,60 25,19 25,45 25,50 4.485 17.680.415.600
28/5/2020 25,90 25,23 -2,59% 25,00 26,19 25,44 25,23 25,24 6.572 7.862.426.300
27/5/2020 25,80 25,90 +3,02% 25,25 26,11 25,65 25,87 25,90 2.005 6.478.422.900
26/5/2020 26,34 25,14 -3,23% 25,13 26,64 25,63 25,13 25,14 3.454 8.772.868.500
25/5/2020 25,41 25,98 +5,57% 25,41 26,00 25,77 25,95 25,98 6.978 4.226.362.100
22/5/2020 25,00 24,61 -2,26% 24,20 25,12 24,77 24,61 24,64 9.497 5.328.580.300
21/5/2020 23,90 25,18 +5,93% 23,80 25,18 24,92 25,15 25,18 4.005 8.761.451.700
20/5/2020 23,93 23,77 +1,11% 23,36 24,15 23,76 23,77 23,81 731 5.911.012.500
19/5/2020 24,65 23,51 -4,20% 23,51 24,84 24,27 23,51 23,68 3.725 8.586.730.900
18/5/2020 24,00 24,54 +6,88% 23,52 24,64 24,17 24,54 24,60 1.104 6.523.261.500
15/5/2020 23,93 22,96 -4,09% 22,96 24,25 23,53 22,95 23,19 3.052 6.980.862.700
14/5/2020 22,70 23,94 +4,18% 21,87 23,98 22,95 23,94 23,96 9.177 10.447.673.900
13/5/2020 23,46 22,98 -1,12% 22,64 23,88 23,02 22,91 22,98 7.672 9.831.882.600
12/5/2020 24,65 23,24 -5,18% 23,24 24,84 23,83 23,22 23,25 6.616 9.182.797.800
11/5/2020 24,18 24,51 +0,33% 24,18 25,55 24,95 24,51 24,66 2.770 7.534.448.700
8/5/2020 24,17 24,43 +3,65% 23,87 25,08 24,51 24,43 24,51 983 7.727.476.100
7/5/2020 25,11 23,57 -5,38% 23,57 25,21 24,31 23,56 23,67 6.150 9.886.148.600
6/5/2020 25,12 24,91 -0,91% 24,34 25,33 24,71 24,87 24,92 4.040 7.932.704.300
5/5/2020 25,87 25,14 -2,33% 25,10 26,36 25,55 25,14 25,16 4.121 8.284.160.400
4/5/2020 26,00 25,74 -4,67% 25,24 26,14 25,60 25,71 25,79 762 6.272.678.000
30/4/2020 27,20 27,00 -4,59% 26,70 27,42 26,98 26,99 27,00 5.657 11.737.082.300
29/4/2020 27,33 28,30 +3,97% 26,71 28,35 27,70 28,24 28,30 3.266 9.127.706.900
28/4/2020 25,60 27,22 +11,47% 25,60 27,22 26,56 27,06 27,22 5.504 11.451.716.300
27/4/2020 24,10 24,42 +4,18% 23,84 24,99 24,50 24,42 24,44 9.496 5.518.550.400
24/4/2020 24,72 23,44 -6,35% 22,74 24,79 23,42 23,29 23,44 7.785 13.234.657.800
23/4/2020 25,64 25,03 -1,22% 24,87 25,88 25,34 25,03 25,05 6.276 8.483.584.600
22/4/2020 25,78 25,34 -2,35% 25,34 26,22 25,65 25,34 25,35 7.079 10.341.728.300
20/4/2020 26,00 25,95 -2,08% 25,67 26,20 25,85 25,85 25,95 2.894 6.153.766.500
17/4/2020 26,53 26,50 +2,40% 26,10 26,99 26,48 26,50 26,51 9.247 4.642.902.000
16/4/2020 27,15 25,88 -3,86% 25,72 27,32 26,20 25,88 25,89 4.138 8.963.714.300
15/4/2020 27,60 26,92 -4,10% 26,91 27,60 27,14 26,91 26,92 1.332 7.268.162.800
14/4/2020 28,68 28,07 -0,78% 28,07 29,11 28,59 28,07 28,29 8.089 4.424.961.800
13/4/2020 27,51 28,29 +2,57% 26,52 28,29 27,39 27,90 28,29 8.566 5.550.507.200
9/4/2020 27,90 27,58 -0,68% 27,47 28,62 28,03 27,58 27,70 9.196 4.502.530.000
8/4/2020 27,53 27,77 +1,50% 27,11 28,22 27,67 27,77 27,80 7.929 4.889.356.900
7/4/2020 28,53 27,36 +3,48% 27,26 28,88 27,99 27,35 27,60 7.786 8.898.400.600
6/4/2020 25,24 26,44 +10,81% 24,87 26,62 26,10 26,10 26,44 3.632 7.237.655.500
3/4/2020 25,24 23,86 -6,47% 23,46 25,31 23,92 23,80 23,87 1.552 4.818.561.100
2/4/2020 24,99 25,51 +3,11% 24,65 25,73 25,26 25,32 25,51 8.071 3.552.244.600
1/4/2020 25,70 24,74 -7,24% 24,51 26,12 24,94 24,73 24,83 1.854 5.480.720.000
31/3/2020 27,80 26,67 -5,43% 26,18 28,11 26,99 26,67 26,71 1.012 7.231.641.900
30/3/2020 27,38 28,20 +3,56% 26,71 28,35 27,79 28,00 28,20 8.709 6.051.729.700
27/3/2020 28,45 27,23 -9,74% 27,23 28,97 27,74 27,21 27,50 5.987 8.943.559.600
26/3/2020 29,92 30,17 +2,17% 29,15 31,11 30,04 29,87 30,17 1.276 6.137.089.500
25/3/2020 27,30 29,53 +7,11% 26,68 31,20 29,58 29,53 29,71 9.855 10.399.171.000
24/3/2020 26,00 27,57 +13,41% 25,37 28,29 27,24 27,30 27,31 6.668 7.876.643.400
23/3/2020 26,05 24,31 -5,59% 23,34 26,47 24,14 24,05 24,32 6.640 9.680.614.300
20/3/2020 26,32 25,75 +0,16% 25,00 27,20 26,10 25,50 25,83 1.834 15.536.589.800
19/3/2020 25,20 25,71 -0,31% 23,45 25,99 25,13 25,60 25,72 8.418 10.080.218.800
18/3/2020 25,90 25,79 -6,56% 24,51 26,60 25,47 25,78 25,79 7.235 9.177.881.300
17/3/2020 26,70 27,60 +4,59% 25,27 29,03 27,36 27,60 27,65 3.430 15.960.938.700
16/3/2020 26,62 26,39 -11,95% 25,00 28,60 27,03 26,39 26,46 9.483 9.270.624.600
13/3/2020 30,96 29,97 +12,46% 26,04 30,96 28,61 29,97 30,00 2.576 12.732.977.300
12/3/2020 26,30 26,65 -13,47% 25,00 28,00 26,82 26,65 26,68 656 8.640.912.600
11/3/2020 32,80 30,80 -8,31% 30,02 33,16 31,51 30,76 31,00 4.917 8.198.783.900
10/3/2020 33,00 33,59 +2,13% 32,51 34,07 33,26 33,66 33,87 7.218 11.153.554.400
9/3/2020 33,30 32,89 -9,92% 32,11 34,89 32,94 32,89 32,90 546 14.105.112.100
6/3/2020 36,00 36,51 -2,28% 35,87 37,48 36,79 36,51 36,76 4.582 8.381.294.500
5/3/2020 38,02 37,36 -3,06% 37,23 38,59 37,93 37,36 37,48 6.225 10.719.147.800
4/3/2020 39,12 38,54 -0,44% 37,80 39,20 38,32 38,46 38,55 4.866 14.894.233.600
3/3/2020 39,15 38,71 -2,52% 38,40 39,63 38,88 38,71 38,75 2.353 8.911.944.700
2/3/2020 39,75 39,71 -0,38% 38,70 39,79 39,33 39,40 39,73 8.410 14.229.839.200
28/2/2020 38,46 39,86 +4,02% 37,61 39,86 38,83 39,15 39,90 8.051 14.822.391.300
27/2/2020 38,10 38,32 -0,55% 37,82 39,09 38,60 38,30 38,33 3.998 9.990.470.800
26/2/2020 39,44 38,53 -5,73% 37,96 39,44 38,54 38,50 38,53 150 13.474.407.700
21/2/2020 40,98 40,87 -0,78% 40,34 41,09 40,74 40,86 40,87 7.824 5.313.790.500
20/2/2020 41,42 41,19 -0,15% 41,03 41,64 41,35 41,18 41,36 2.322 9.474.731.700
19/2/2020 40,93 41,25 +0,73% 40,52 41,71 41,30 41,19 41,27 8.155 5.389.540.300
18/2/2020 40,72 40,95 +0,42% 40,19 40,95 40,55 40,70 40,95 9.354 6.744.575.200
17/2/2020 40,88 40,78 +0,15% 40,59 41,12 40,88 40,77 40,78 6.234 4.200.520.500
14/2/2020 41,65 40,72 -2,70% 40,72 41,95 41,14 40,72 40,75 6.713 4.633.130.900
13/2/2020 42,27 41,85 -1,94% 41,43 42,60 41,79 41,85 41,86 9.541 7.308.494.000
12/2/2020 42,92 42,68 -0,16% 42,39 43,26 42,77 42,68 42,70 955 10.072.026.400
11/2/2020 42,78 42,75 +0,33% 42,51 43,42 43,04 42,73 42,75 2.988 16.197.483.500
10/2/2020 42,00 42,61 +1,45% 41,68 43,01 42,56 42,61 42,71 1.631 13.564.766.500
7/2/2020 41,49 42,00 +1,23% 41,13 42,10 41,71 41,92 42,02 9.151 7.471.972.600
6/2/2020 42,95 41,49 -2,24% 41,49 42,99 42,01 41,49 41,51 8.809 8.343.942.200
5/2/2020 42,79 42,44 +0,57% 41,83 42,99 42,45 42,42 42,44 4.279 13.579.162.700
4/2/2020 42,50 42,20 +0,81% 41,71 42,98 42,10 42,11 42,22 917 8.601.397.100
3/2/2020 42,43 41,86 -0,50% 41,86 43,00 42,10 41,86 41,96 2.516 10.826.218.400
31/1/2020 42,90 42,07 -2,39% 41,65 43,14 42,02 41,83 42,08 3.349 12.819.268.000
30/1/2020 42,30 43,10 +0,75% 41,81 43,10 42,39 43,10 43,12 8.785 7.825.680.900
29/1/2020 44,17 42,78 -1,86% 42,19 44,90 43,15 42,78 42,81 1.244 12.033.404.300
28/1/2020 43,96 43,59 +0,32% 43,10 44,35 43,55 43,54 43,59 5.146 4.767.478.500
27/1/2020 43,20 43,45 -0,98% 43,20 44,27 43,83 43,45 43,59 8.663 9.947.788.000
24/1/2020 44,85 43,88 -1,83% 43,88 44,97 44,30 43,88 44,00 4.846 4.493.473.400
23/1/2020 43,44 44,70 +1,96% 43,20 44,72 44,09 44,53 44,70 1.929 11.298.169.800
22/1/2020 44,19 43,84 +0,25% 43,44 44,36 43,70 43,80 43,85 5.683 5.367.091.300
21/1/2020 45,62 43,73 -4,93% 43,66 46,00 44,55 43,72 43,90 1.957 13.472.094.400
20/1/2020 45,93 46,00 -0,48% 45,55 46,49 45,91 45,78 46,05 4.204 4.118.908.300
17/1/2020 45,36 46,22 +1,92% 45,34 46,51 46,14 46,22 46,30 5.884 7.629.629.000
16/1/2020 45,44 45,35 +0,87% 44,84 45,44 45,13 45,30 45,35 7.946 6.664.125.900
15/1/2020 45,79 44,96 -2,30% 44,86 45,86 45,22 44,96 44,99 9.819 10.752.115.500
14/1/2020 46,53 46,02 -1,12% 45,55 46,83 45,87 46,02 46,05 7.788 10.631.252.200
13/1/2020 46,23 46,54 +1,77% 45,74 46,88 46,52 46,53 46,54 8.087 9.383.437.500
10/1/2020 46,40 45,73 -0,85% 45,59 46,77 46,12 45,73 45,80 6.478 5.724.073.000
9/1/2020 46,88 46,12 -1,58% 46,01 47,36 46,35 46,12 46,43 7.351 6.890.221.900
8/1/2020 47,56 46,86 -0,93% 46,60 47,74 46,98 46,80 46,86 5.238 4.649.919.900
7/1/2020 47,60 47,30 -0,61% 47,06 47,98 47,38 47,26 47,30 7.580 6.803.949.800
6/1/2020 48,31 47,59 -6,56% 47,30 48,66 47,72 47,58 47,59 1.117 10.287.897.200
3/1/2020 50,52 50,93 0,00% 50,51 51,58 50,97 50,93 51,10 599 23.268.394.500
2/1/2020 50,00 50,93 +2,85% 49,82 51,55 50,82 50,93 51,09 1.945 12.341.055.500
30/12/2019 48,88 49,52 +2,10% 48,86 50,17 49,55 49,45 49,53 512 14.759.727.600
27/12/2019 48,10 48,50 +0,29% 48,07 48,57 48,35 48,37 48,50 7.318 5.935.197.700
26/12/2019 47,60 48,36 +2,09% 47,33 48,36 48,02 48,34 48,38 6.552 4.898.024.800
23/12/2019 47,41 47,37 +0,04% 46,78 47,54 47,22 47,31 47,37 5.399 4.286.407.900
20/12/2019 47,03 47,35 +0,64% 46,55 47,53 47,31 47,35 47,37 5.780 10.080.730.800
19/12/2019 45,93 47,05 +1,62% 45,90 47,18 46,76 47,01 47,05 7.036 11.177.796.700
18/12/2019 44,95 46,30 +3,05% 44,79 46,66 45,81 46,30 46,32 706 17.692.276.000
17/12/2019 44,78 44,93 +0,88% 44,52 45,45 45,02 44,93 44,99 8.746 7.277.208.700
16/12/2019 44,88 44,54 -0,38% 44,54 45,69 45,16 44,52 44,55 7.203 6.742.240.200
13/12/2019 44,46 44,71 +0,70% 44,27 44,86 44,62 44,63 44,71 5.172 4.662.704.300
12/12/2019 44,32 44,40 +0,18% 44,19 44,72 44,42 44,37 44,40 5.922 5.837.343.700
11/12/2019 44,55 44,32 -0,25% 44,16 44,89 44,38 44,31 44,32 4.918 4.775.889.800
10/12/2019 44,30 44,43 -0,16% 44,19 44,74 44,47 44,42 44,50 4.438 4.440.018.500
9/12/2019 44,82 44,50 -0,38% 44,26 44,82 44,47 44,50 44,54 4.810 4.369.824.800
6/12/2019 45,40 44,67 -1,17% 44,41 45,58 44,73 44,64 44,67 8.627 6.401.327.400
5/12/2019 45,20 45,20 +0,22% 45,09 45,57 45,38 45,20 45,31 9.173 5.920.058.100
4/12/2019 44,51 45,10 +1,74% 44,40 45,12 44,92 45,07 45,12 6.081 5.439.207.800
3/12/2019 44,40 44,33 -0,34% 44,00 44,71 44,39 44,33 44,43 5.989 6.162.203.300
2/12/2019 44,20 44,48 +0,86% 44,07 44,75 44,49 44,48 44,49 6.185 5.286.379.800
29/11/2019 44,01 44,10 +0,18% 43,91 44,34 44,12 44,05 44,16 5.051 4.020.050.900
28/11/2019 44,46 44,02 -1,76% 44,02 44,73 44,23 44,02 44,30 4.507 4.126.767.300
27/11/2019 45,50 44,81 +0,20% 43,90 45,50 44,53 44,70 44,85 7.739 7.970.747.400
26/11/2019 45,49 44,72 -2,29% 44,58 45,58 44,84 44,72 44,82 8.771 11.252.789.200
25/11/2019 46,55 45,77 -1,17% 45,34 46,55 45,76 45,77 45,80 5.328 4.273.086.600
22/11/2019 45,92 46,31 +0,83% 45,54 46,40 46,20 46,29 46,32 5.123 4.786.458.100
21/11/2019 45,48 45,93 +0,99% 45,15 46,08 45,73 45,91 45,93 9.291 10.355.000.900
19/11/2019 45,74 45,48 -0,83% 44,94 45,96 45,32 45,31 45,48 6.519 7.924.351.000
18/11/2019 46,12 45,86 -0,33% 45,62 46,60 46,16 45,86 45,91 7.324 7.396.584.000
14/11/2019 45,00 46,01 +1,90% 44,93 46,01 45,56 45,94 46,02 6.818 5.541.106.400
13/11/2019 45,72 45,15 -1,61% 44,81 45,90 45,16 45,15 45,18 8.170 6.631.869.100
12/11/2019 46,22 45,89 -1,73% 45,44 46,55 45,97 45,89 45,92 6.717 5.142.670.600
11/11/2019 46,01 46,70 +0,24% 45,92 46,86 46,47 46,70 46,73 9.923 7.358.947.200
8/11/2019 47,70 46,59 -2,47% 46,10 47,70 46,70 46,51 46,59 8.129 6.902.837.400
7/11/2019 47,74 47,77 +1,08% 47,30 47,99 47,70 47,65 47,77 6.372 5.140.449.200
6/11/2019 48,00 47,26 -1,42% 47,26 48,59 47,70 47,26 47,46 8.037 7.820.105.900
5/11/2019 47,22 47,94 +1,46% 47,21 48,00 47,80 47,93 47,94 9.516 9.122.896.900
4/11/2019 47,12 47,25 +0,32% 47,12 47,82 47,42 47,20 47,29 5.922 6.435.872.300
1/11/2019 47,17 47,10 +0,08% 46,57 47,96 47,20 47,09 47,10 9.470 11.585.790.400
31/10/2019 48,25 47,06 -2,97% 46,34 48,25 46,92 47,06 47,18 1.846 13.574.027.800
30/10/2019 49,57 48,50 -1,66% 47,43 49,57 48,01 48,34 48,50 4.917 20.028.668.500
29/10/2019 49,35 49,32 -0,26% 48,85 49,86 49,14 49,18 49,34 5.788 5.929.961.000
28/10/2019 49,45 49,45 +0,90% 49,01 49,87 49,50 49,45 49,55 5.691 7.476.429.100
25/10/2019 48,95 49,01 +0,33% 48,84 49,85 49,24 49,00 49,14 7.449 7.042.664.300
24/10/2019 48,75 48,85 -0,20% 48,71 49,42 49,05 48,85 49,02 8.925 9.090.793.400
23/10/2019 47,68 48,95 +2,09% 47,49 49,05 48,49 48,95 48,96 2.280 13.866.577.100
22/10/2019 46,30 47,95 +3,59% 46,05 47,95 47,43 47,79 47,96 643 10.000.080.600
21/10/2019 45,40 46,29 +1,25% 45,38 46,38 45,87 46,14 46,29 4.502 4.234.556.800
18/10/2019 46,33 45,72 -1,32% 45,72 46,83 45,94 45,75 46,18 6.517 6.159.601.900
17/10/2019 46,90 46,33 -1,32% 46,30 47,26 46,54 46,30 46,33 4.994 4.868.834.000
16/10/2019 46,00 46,95 +2,04% 45,83 46,95 46,38 46,93 46,95 5.759 5.502.675.000
15/10/2019 46,53 46,01 -1,50% 46,01 46,95 46,36 46,01 46,05 7.478 14.180.394.300
14/10/2019 46,58 46,71 +0,45% 46,16 46,97 46,67 46,68 46,71 5.785 6.923.836.400
11/10/2019 46,00 46,50 +1,71% 45,90 46,90 46,46 46,47 46,50 8.432 8.210.116.000
10/10/2019 44,84 45,72 +2,24% 44,44 45,81 45,49 45,68 45,72 7.210 5.902.582.200
9/10/2019 43,66 44,72 +2,76% 43,66 45,04 44,47 44,70 44,72 8.485 8.296.877.200
8/10/2019 43,60 43,52 -0,16% 43,51 44,27 43,84 43,50 43,52 7.482 6.146.968.300
7/10/2019 44,40 43,59 -2,24% 43,51 44,59 43,99 43,52 43,59 7.214 8.599.996.400
4/10/2019 44,20 44,59 +0,43% 43,85 44,73 44,30 44,50 44,59 7.785 5.543.654.800
3/10/2019 43,60 44,40 +1,46% 42,97 44,51 43,84 44,16 44,40 9.906 9.584.809.700
2/10/2019 44,90 43,76 -3,04% 43,65 44,94 44,01 43,76 43,78 7.346 5.624.571.800
1/10/2019 45,45 45,13 -0,44% 45,01 45,75 45,22 45,11 45,13 4.847 3.778.898.000
30/9/2019 46,00 45,33 -1,09% 45,33 46,09 45,59 45,33 45,46 7.654 6.473.369.700
27/9/2019 44,80 45,83 +1,84% 44,80 46,40 45,94 45,82 45,99 9.708 11.547.118.000
26/9/2019 44,66 45,00 +1,12% 44,25 45,37 44,80 45,00 45,03 5.711 4.126.961.000
25/9/2019 43,99 44,50 +1,14% 43,56 44,67 44,26 44,49 44,50 7.516 7.557.232.800
24/9/2019 43,77 44,00 +0,20% 43,32 44,50 44,01 44,00 44,40 7.714 12.128.647.700
23/9/2019 44,00 43,91 -0,39% 43,29 44,18 43,71 43,85 43,94 7.002 5.706.853.400
20/9/2019 44,32 44,08 -0,47% 43,97 44,84 44,33 44,07 44,29 9.556 14.018.228.800
19/9/2019 44,75 44,29 -0,92% 44,29 45,62 44,98 44,29 44,76 6.055 4.980.459.600
18/9/2019 44,80 44,70 -0,84% 44,33 45,16 44,72 44,66 44,73 6.563 6.115.625.600
17/9/2019 44,02 45,08 +1,35% 44,02 45,08 44,68 44,62 45,08 5.713 5.470.431.700
16/9/2019 44,93 44,48 -1,59% 44,02 45,04 44,41 44,39 44,50 680 7.735.451.500
13/9/2019 44,65 45,20 +1,35% 44,19 45,70 45,14 45,18 45,20 496 8.415.037.300
12/9/2019 44,61 44,60 +0,84% 44,03 45,03 44,44 44,59 44,60 6.659 4.911.443.700
11/9/2019 44,88 44,23 -1,45% 44,22 45,25 44,55 44,22 44,45 7.905 8.490.045.300
10/9/2019 44,90 44,88 +0,43% 44,46 45,36 44,90 44,88 44,89 1.519 10.668.862.400
9/9/2019 44,10 44,69 +1,57% 44,10 45,25 44,96 44,69 44,70 1.413 8.959.305.600
6/9/2019 43,32 44,00 +2,40% 43,17 44,47 44,10 43,99 44,00 8.261 7.423.954.200
5/9/2019 42,00 42,97 +2,82% 42,00 43,45 43,17 42,97 43,14 7.570 6.540.765.700
4/9/2019 41,90 41,79 +1,65% 41,18 41,97 41,70 41,75 41,79 5.749 3.915.364.400
3/9/2019 42,01 41,11 -2,14% 41,11 42,48 41,54 41,11 41,15 5.865 4.183.631.600
2/9/2019 42,50 42,01 -1,38% 42,01 42,79 42,41 42,00 42,13 3.803 3.668.371.600
30/8/2019 42,95 42,60 +0,21% 42,22 42,95 42,56 42,53 42,80 6.244 8.645.453.600
29/8/2019 41,51 42,51 +2,95% 41,50 42,66 42,17 42,51 42,53 9.288 6.512.790.000
28/8/2019 40,40 41,29 +1,67% 40,38 41,63 41,21 41,29 41,40 5.396 3.409.643.400
27/8/2019 40,90 40,61 -0,02% 40,35 41,36 40,76 40,61 40,82 6.968 8.129.901.600
26/8/2019 41,20 40,62 -1,00% 40,62 41,46 40,95 40,62 40,63 8.711 6.480.898.700
23/8/2019 41,08 41,03 -1,54% 40,55 42,11 41,19 40,84 41,10 9.673 6.837.099.600
22/8/2019 42,39 41,67 -1,23% 41,67 42,51 41,95 41,66 42,11 6.007 4.223.701.500
21/8/2019 42,63 42,19 +1,05% 41,86 42,81 42,21 42,19 42,30 8.665 6.530.320.000
20/8/2019 42,61 41,75 -1,37% 41,43 42,62 42,05 41,75 42,03 8.035 5.666.638.800
19/8/2019 42,90 42,33 -0,75% 41,66 43,30 42,23 42,21 42,33 7.853 5.802.228.800
16/8/2019 42,41 42,65 +0,59% 42,12 43,12 42,71 42,64 42,70 7.041 5.623.374.700
15/8/2019 42,70 42,40 +0,17% 42,13 42,96 42,48 42,39 42,49 8.562 6.431.449.800
14/8/2019 43,01 42,33 -3,00% 41,84 43,43 42,25 42,30 42,34 1.713 9.691.859.100
13/8/2019 43,00 43,64 +0,41% 42,95 44,15 43,71 43,64 43,77 1.346 7.783.871.100
12/8/2019 43,28 43,46 -1,52% 42,48 43,67 43,29 43,46 43,49 1.037 9.098.809.700
9/8/2019 44,41 44,13 -1,25% 43,80 44,64 44,12 43,91 44,20 5.240 4.421.085.900
8/8/2019 43,75 44,69 +2,76% 43,70 45,09 44,62 44,50 44,69 7.553 12.499.039.500
7/8/2019 42,26 43,49 +2,86% 41,97 43,57 43,11 43,36 43,50 5.001 13.513.591.500
6/8/2019 42,11 42,28 +0,96% 41,81 42,82 42,29 42,26 42,28 9.079 7.337.827.700
5/8/2019 42,00 41,88 -1,44% 41,27 42,01 41,65 41,85 41,88 9.546 6.798.459.800
2/8/2019 42,65 42,49 -0,63% 42,01 42,91 42,35 42,49 42,54 1.080 8.965.300.600
1/8/2019 42,70 42,76 -0,21% 42,52 44,15 43,18 42,76 42,79 5.818 13.109.278.400
31/7/2019 44,10 42,85 -2,06% 42,85 44,11 43,24 42,85 43,19 1.211 9.140.057.600
30/7/2019 45,00 43,75 -3,10% 43,75 45,08 44,23 43,75 43,80 9.111 7.886.793.300
29/7/2019 45,06 45,15 +0,20% 44,80 45,37 45,10 44,97 45,15 7.341 5.427.066.200
26/7/2019 45,00 45,06 +0,13% 44,78 45,65 45,25 45,06 45,45 1.431 8.566.194.200
25/7/2019 46,04 45,00 -2,02% 44,70 46,32 45,20 44,91 45,00 9.636 7.671.912.200
24/7/2019 46,78 45,93 -1,08% 45,70 47,08 46,30 45,93 45,98 9.979 8.035.259.700
23/7/2019 47,25 46,43 -0,51% 46,43 47,79 47,06 46,43 46,55 933 9.958.661.500
22/7/2019 47,13 46,67 +0,02% 46,37 47,70 46,88 46,60 46,69 9.598 8.641.751.200
19/7/2019 47,56 46,66 -2,59% 46,66 48,36 47,28 46,65 46,70 5.539 4.745.693.600
18/7/2019 47,01 47,90 +2,35% 46,99 48,14 47,68 47,90 47,99 9.613 8.262.526.200
17/7/2019 46,47 46,80 +0,93% 46,47 47,49 46,98 46,74 46,85 9.513 9.396.210.900
16/7/2019 46,40 46,37 +0,19% 46,11 46,83 46,46 46,33 46,38 8.073 7.186.997.300
15/7/2019 46,40 46,28 +0,50% 45,80 46,52 46,12 46,11 46,28 5.752 4.724.787.800
12/7/2019 46,84 46,05 -0,97% 45,94 47,02 46,47 46,04 46,44 8.694 8.076.126.100
11/7/2019 46,69 46,50 -0,19% 46,11 46,89 46,45 46,50 46,51 8.896 7.278.094.300
10/7/2019 46,86 46,59 +0,15% 46,54 47,60 47,06 46,59 46,60 9.778 7.475.616.500
8/7/2019 47,41 46,52 -1,88% 46,43 47,42 46,68 46,51 46,52 6.339 4.790.911.400
5/7/2019 47,28 47,41 -0,57% 47,28 48,05 47,69 47,41 47,70 5.552 5.402.486.500
4/7/2019 47,26 47,68 +2,54% 46,89 48,18 47,82 47,68 47,80 6.996 5.723.545.000
3/7/2019 45,58 46,50 +1,17% 45,58 47,25 46,64 46,50 46,56 8.169 7.362.538.000
2/7/2019 46,14 45,96 +0,52% 45,41 46,38 45,95 45,96 45,99 8.367 6.701.696.600
1/7/2019 46,37 45,72 +0,57% 45,72 46,45 46,09 45,72 45,82 5.468 4.445.702.000
28/6/2019 46,08 45,46 -0,26% 45,46 46,24 45,79 45,45 45,85 5.258 4.655.951.200
27/6/2019 45,40 45,58 -0,37% 44,67 45,93 45,42 45,53 45,58 5.532 4.222.564.500
26/6/2019 45,65 45,75 +1,31% 45,29 45,90 45,60 45,59 45,77 4.200 3.848.029.700
25/6/2019 45,90 45,16 -1,59% 45,04 46,08 45,59 45,16 45,29 5.652 4.160.429.500
24/6/2019 45,79 45,89 +0,42% 45,45 46,69 46,27 45,89 46,00 6.368 5.593.103.400
21/6/2019 44,90 45,70 +2,47% 44,80 45,94 45,54 45,53 45,70 7.297 7.258.334.700
19/6/2019 44,40 44,60 +0,97% 43,98 44,88 44,52 44,60 44,67 6.428 5.757.375.700
18/6/2019 43,54 44,17 +2,55% 43,30 44,47 44,25 44,15 44,26 6.303 6.400.111.300
17/6/2019 43,30 43,07 -0,71% 43,01 43,93 43,46 43,07 43,33 4.449 3.900.700.800
14/6/2019 43,51 43,38 -0,32% 42,90 43,66 43,32 43,34 43,38 5.391 4.989.230.100
13/6/2019 44,41 43,52 -1,34% 43,45 44,41 43,75 43,51 43,60 7.599 6.200.780.200
12/6/2019 44,13 44,11 -0,16% 43,80 45,17 44,44 44,09 44,11 8.084 7.030.615.200
11/6/2019 44,39 44,18 -0,05% 44,10 44,73 44,30 44,18 44,29 213 7.532.433.700
10/6/2019 44,98 44,20 -2,00% 43,89 44,98 44,21 44,19 44,21 9.155 8.297.579.700
7/6/2019 44,43 45,10 +1,08% 44,43 45,28 44,91 44,94 45,11 6.785 5.200.884.200
6/6/2019 45,00 44,62 +0,61% 44,34 45,07 44,63 44,62 44,67 6.639 4.567.050.800
5/6/2019 45,39 44,35 -2,14% 44,29 45,48 44,63 44,35 44,42 6.453 4.760.758.200
4/6/2019 45,25 45,32 +0,04% 44,78 45,74 45,22 45,32 45,33 7.832 6.633.972.000
3/6/2019 45,68 45,30 -0,88% 44,82 45,85 45,10 45,22 45,30 1.133 9.427.934.700
31/5/2019 45,10 45,70 -0,87% 45,10 46,23 45,62 45,46 45,70 9.139 10.966.269.400
30/5/2019 44,72 46,10 +2,47% 44,60 46,10 45,70 45,86 46,10 7.079 5.457.619.200
29/5/2019 44,07 44,99 +0,90% 44,06 45,73 45,21 44,94 44,99 8.933 7.104.414.700
28/5/2019 43,87 44,59 +2,15% 43,63 45,00 44,55 44,54 44,60 9.113 13.981.804.500
27/5/2019 43,07 43,65 +2,22% 43,01 43,94 43,67 43,60 43,75 4.467 2.925.797.800
24/5/2019 42,80 42,70 +0,23% 42,69 43,35 43,01 42,70 42,87 7.338 4.981.248.400
23/5/2019 43,33 42,60 -2,85% 42,60 43,48 42,95 42,60 42,70 8.401 7.376.512.300
22/5/2019 44,95 43,85 -1,64% 43,42 44,95 43,95 43,82 43,85 6.899 5.981.107.100
21/5/2019 42,90 44,58 +3,51% 42,81 44,76 44,07 44,49 44,59 6.723 6.280.278.000
20/5/2019 41,98 43,07 +2,99% 41,33 43,07 42,38 43,04 43,10 7.204 5.586.259.900
17/5/2019 41,50 41,82 -0,31% 41,28 42,55 41,86 41,81 41,82 8.162 7.734.626.900
16/5/2019 42,31 41,95 -2,60% 41,67 42,61 42,21 41,90 41,97 1.131 8.676.194.100
15/5/2019 42,69 43,07 -0,99% 42,18 43,39 42,84 42,80 43,08 1.278 8.785.180.600
14/5/2019 42,45 43,50 +2,59% 41,97 43,61 43,11 43,31 43,59 1.531 9.850.706.200
13/5/2019 43,01 42,40 -2,39% 42,16 43,20 42,48 42,39 42,40 9.879 7.437.137.800
10/5/2019 43,80 43,44 -0,84% 43,00 44,36 43,66 43,44 43,68 7.662 5.470.345.900
9/5/2019 44,07 43,81 -1,77% 43,64 44,36 43,96 43,81 43,92 5.801 4.572.088.100
8/5/2019 44,20 44,60 +2,06% 44,10 45,11 44,79 44,59 44,75 7.174 6.781.302.500
7/5/2019 43,80 43,70 -0,68% 42,95 44,02 43,56 43,70 43,75 1.646 8.597.487.000
6/5/2019 44,75 44,00 -1,94% 43,82 44,85 44,16 43,93 44,02 5.726 4.296.385.100
3/5/2019 45,47 44,87 -0,95% 44,87 45,59 45,09 44,86 45,00 3.365 4.280.122.000
2/5/2019 44,82 45,30 +0,64% 44,53 45,53 45,13 45,06 45,30 5.059 4.247.805.600
30/4/2019 46,20 45,01 -1,72% 44,54 46,60 45,29 45,00 45,01 9.642 9.209.925.900
29/4/2019 46,25 45,80 +0,28% 45,47 46,25 45,82 45,76 45,80 4.536 3.386.783.700
26/4/2019 45,50 45,67 -0,04% 45,30 46,20 45,85 45,66 45,67 5.272 4.815.801.400
25/4/2019 45,23 45,69 +1,20% 44,36 45,69 45,25 45,49 45,70 8.661 8.329.317.500
24/4/2019 46,12 45,15 -2,10% 44,74 46,17 45,14 45,15 45,19 9.662 8.221.288.800
23/4/2019 46,11 46,12 +0,26% 45,84 46,77 46,46 46,12 46,20 8.523 7.898.921.400
22/4/2019 45,44 46,00 +1,50% 44,61 46,00 45,43 45,66 46,01 6.294 5.831.569.100
18/4/2019 44,25 45,32 +3,07% 43,83 45,67 44,93 45,23 45,33 6.742 6.691.648.400
17/4/2019 45,37 43,97 -3,06% 43,76 45,98 44,97 43,95 43,98 1.287 13.395.533.700
16/4/2019 44,55 45,36 +1,68% 44,42 46,08 45,54 45,36 45,40 7.224 5.610.709.000
15/4/2019 44,71 44,61 -0,18% 44,43 45,45 44,80 44,55 44,64 8.883 6.530.215.800
12/4/2019 44,30 44,69 +0,20% 44,19 45,54 44,84 44,59 44,69 221 8.231.774.000
11/4/2019 45,15 44,60 -1,24% 44,05 45,15 44,42 44,57 44,60 6.874 4.681.053.900
10/4/2019 45,10 45,16 +0,87% 44,71 45,36 45,02 45,09 45,16 6.192 4.911.827.600
9/4/2019 44,94 44,77 -1,58% 44,23 45,17 44,77 44,76 45,12 8.407 6.877.747.500
8/4/2019 45,52 45,49 -1,02% 45,20 45,86 45,49 45,43 45,53 5.721 6.265.617.700
5/4/2019 45,21 45,96 +2,41% 44,56 45,96 45,50 45,74 45,98 4.934 5.979.717.600
4/4/2019 43,87 44,88 +3,17% 43,16 44,98 44,70 44,80 44,90 7.792 11.792.085.900
3/4/2019 44,16 43,50 -0,93% 43,50 44,88 44,17 43,50 43,67 7.092 5.666.191.200
2/4/2019 45,00 43,91 -1,44% 43,57 45,08 44,33 43,90 44,11 7.698 9.021.803.900
1/4/2019 44,08 44,55 +1,32% 43,80 45,18 44,68 44,52 44,55 6.342 5.694.689.800
29/3/2019 43,69 43,97 +1,92% 43,20 44,04 43,77 43,68 44,00 5.640 4.862.611.800
28/3/2019 41,20 43,14 +3,70% 41,14 43,66 42,61 43,12 43,23 2.208 8.242.191.400
27/3/2019 43,19 41,60 -4,83% 41,60 43,79 42,02 41,54 41,60 2.831 15.138.233.400
26/3/2019 44,42 43,71 -0,11% 43,44 44,42 43,78 43,69 43,75 9.271 9.433.483.800
25/3/2019 43,08 43,76 +1,16% 43,04 43,95 43,53 43,49 43,76 9.174 6.148.123.700
22/3/2019 43,31 43,26 -2,55% 42,58 44,08 43,28 43,24 43,27 5.795 10.864.868.200
21/3/2019 45,17 44,39 -1,75% 43,51 45,43 44,25 44,38 44,47 2.613 8.139.108.200
20/3/2019 45,85 45,18 -2,06% 45,18 46,39 45,72 45,17 45,49 6.941 6.736.800.500
19/3/2019 46,94 46,13 -1,62% 46,13 47,02 46,59 46,13 46,14 6.450 4.752.010.000
18/3/2019 47,01 46,89 +0,24% 46,54 47,13 46,81 46,82 46,89 3.729 3.380.578.000
15/3/2019 46,12 46,78 +0,47% 45,71 47,17 46,68 46,46 46,78 4.809 6.721.143.300
14/3/2019 47,11 46,56 -1,15% 46,34 47,20 46,72 46,48 46,57 4.627 4.847.537.600
13/3/2019 45,70 47,10 +3,06% 45,40 47,49 46,76 47,10 47,12 1.196 11.066.628.500
12/3/2019 46,02 45,70 -0,65% 45,51 46,26 45,93 45,65 45,70 8.137 7.575.454.500
11/3/2019 44,80 46,00 +3,60% 44,80 46,02 45,45 45,90 46,00 7.179 8.160.376.400
8/3/2019 43,99 44,40 +0,89% 43,54 44,82 44,18 44,40 44,65 8.144 6.574.638.400
7/3/2019 43,57 44,01 +1,01% 43,38 44,57 44,09 44,01 44,14 8.440 7.290.965.700
6/3/2019 44,02 43,57 -1,65% 43,47 44,50 43,81 43,57 43,96 7.332 5.390.618.900
1/3/2019 45,20 44,30 -1,42% 44,30 45,52 44,83 44,30 44,54 7.545 7.085.977.000
28/2/2019 46,72 44,94 -4,14% 44,94 46,72 45,38 44,94 45,00 8.612 14.490.156.800
27/2/2019 47,25 46,88 -0,99% 46,59 47,83 47,00 46,87 47,02 5.677 4.999.921.400
26/2/2019 47,77 47,35 -0,67% 47,35 48,06 47,58 47,35 47,59 4.343 3.775.520.500
25/2/2019 48,60 47,67 -1,99% 47,53 49,21 47,99 47,62 47,88 5.194 4.994.101.700
22/2/2019 48,55 48,64 -0,12% 48,21 49,10 48,50 48,50 48,64 5.817 5.903.027.900
21/2/2019 48,78 48,70 +0,37% 47,90 49,13 48,43 48,70 48,71 4.628 4.206.896.400
20/2/2019 49,88 48,52 -1,98% 48,52 50,00 49,23 48,52 48,65 538 9.547.877.700
19/2/2019 48,34 49,50 +1,87% 48,33 49,98 49,58 49,42 49,50 6.427 6.463.365.800
18/2/2019 49,00 48,59 -1,24% 48,09 49,00 48,42 48,16 48,59 5.048 4.123.039.100
15/2/2019 49,02 49,20 -0,51% 48,83 50,00 49,25 49,01 49,20 6.184 5.549.945.000
14/2/2019 47,90 49,45 +2,68% 47,41 49,56 48,52 49,45 49,55 8.427 6.372.600.200
13/2/2019 49,45 48,16 -1,81% 47,76 49,69 48,51 48,10 48,17 2.526 11.534.636.000
12/2/2019 49,00 49,05 +1,51% 48,48 49,50 49,03 48,96 49,25 6.511 6.748.223.400
11/2/2019 48,85 48,32 -1,39% 48,00 49,11 48,51 48,31 48,49 5.118 4.233.882.800
8/2/2019 47,45 49,00 +2,47% 47,45 49,15 48,47 48,87 49,00 8.561 8.695.682.200
7/2/2019 47,79 47,82 +0,19% 47,14 48,59 47,76 47,64 47,82 7.062 5.973.227.100
6/2/2019 49,27 47,73 -4,18% 47,57 49,40 48,50 47,73 47,75 6.488 5.923.123.900
5/2/2019 49,87 49,81 -1,05% 48,92 50,35 49,70 49,81 49,98 576 8.958.652.100
4/2/2019 48,41 50,34 +3,26% 48,13 50,34 49,58 50,19 50,35 8.210 8.057.991.300
1/2/2019 47,87 48,75 +1,41% 47,87 48,95 48,47 48,47 48,75 1.115 8.991.908.100
31/1/2019 48,12 48,07 +0,15% 47,50 48,50 48,02 48,07 48,11 7.185 18.605.574.600
30/1/2019 48,74 48,00 -2,04% 46,09 48,74 47,22 47,95 48,00 2.855 27.644.223.300
29/1/2019 50,35 49,00 -1,41% 49,00 50,68 49,75 49,00 49,53 8.620 10.689.800.400
28/1/2019 49,00 49,70 +0,26% 49,00 50,63 49,98 49,70 50,22 9.294 8.876.440.700
24/1/2019 49,79 49,57 -0,46% 49,07 50,03 49,49 49,39 49,57 9.192 8.485.529.000
23/1/2019 48,30 49,80 +3,21% 48,24 49,80 49,25 49,33 49,80 8.482 7.627.899.900
22/1/2019 48,33 48,25 -0,21% 47,76 48,60 48,19 47,89 48,25 8.082 7.364.618.700
21/1/2019 48,04 48,35 -0,17% 47,41 48,35 47,88 48,25 48,35 3.526 2.973.529.700
18/1/2019 47,35 48,43 +2,41% 47,35 48,54 48,12 48,20 48,43 6.978 5.833.742.000
17/1/2019 46,72 47,29 +1,26% 46,62 47,67 47,17 47,29 47,50 7.883 6.120.855.500
16/1/2019 47,02 46,70 -0,64% 46,70 47,56 47,05 46,69 46,95 8.041 6.508.419.600
15/1/2019 48,20 47,00 -2,29% 46,58 48,27 47,30 46,92 47,00 8.866 10.161.550.700
14/1/2019 47,32 48,10 +1,50% 47,16 48,58 48,04 48,10 48,32 9.302 7.951.546.900
11/1/2019 47,06 47,39 -0,21% 46,44 47,39 47,03 47,35 47,39 9.282 7.264.921.900
10/1/2019 46,48 47,49 +1,04% 46,48 47,61 47,12 47,13 47,49 6.840 5.050.123.700
9/1/2019 46,69 47,00 +1,38% 46,20 47,41 46,88 46,83 47,00 8.809 8.144.313.200
8/1/2019 47,23 46,36 -3,40% 45,51 47,29 46,31 46,33 46,36 7.648 7.153.407.800
7/1/2019 47,39 47,99 +1,67% 47,30 48,16 47,80 47,75 47,99 3.237 10.663.722.000
4/1/2019 47,06 47,20 -0,11% 46,60 48,00 47,29 47,20 47,35 2.701 10.589.036.300
3/1/2019 45,64 47,25 +3,30% 45,52 47,28 46,38 46,97 47,25 6.930 13.215.021.600
2/1/2019 42,76 45,74 +7,12% 42,76 46,16 45,12 45,74 45,84 310 19.935.890.300
28/12/2018 42,54 42,70 +2,40% 42,07 43,10 42,57 42,70 42,72 177 7.837.281.700
27/12/2018 41,24 41,70 +0,70% 41,24 41,98 41,64 41,70 41,74 7.188 5.815.408.000
26/12/2018 41,91 41,41 -1,59% 41,01 41,92 41,34 41,41 41,42 7.125 4.757.943.000
21/12/2018 42,38 42,08 -0,71% 42,08 42,99 42,34 42,08 42,23 4.846 10.948.095.400
20/12/2018 43,98 42,38 -2,49% 42,07 44,32 42,80 42,36 42,38 8.174 6.366.467.600
19/12/2018 44,20 43,46 -1,23% 43,46 44,76 44,16 43,41 43,99 7.152 6.575.071.000
18/12/2018 43,01 44,00 +3,19% 43,01 44,20 43,76 43,97 44,00 6.577 8.171.155.600
17/12/2018 43,52 42,64 -2,34% 42,64 43,59 43,01 42,63 42,80 4.252 3.923.479.300
14/12/2018 42,81 43,66 +0,55% 42,76 44,18 43,76 43,62 43,92 5.163 4.491.832.500
13/12/2018 42,47 43,42 +1,85% 42,46 43,50 43,22 43,42 43,46 6.237 4.065.026.000
12/12/2018 42,09 42,63 +2,28% 41,99 43,05 42,58 42,62 42,71 7.412 5.170.604.600
11/12/2018 43,00 41,68 -1,47% 41,53 43,00 42,00 41,68 41,70 5.999 4.957.228.600
10/12/2018 43,54 42,30 -3,09% 42,30 43,85 42,76 42,27 42,56 6.526 4.608.042.200
7/12/2018 43,31 43,65 +0,07% 42,58 44,80 43,72 43,50 43,65 9.738 10.204.908.900
6/12/2018 42,20 43,62 +1,44% 42,20 43,62 43,04 43,49 43,62 9.121 6.471.629.100
5/12/2018 42,90 43,00 +1,22% 42,40 43,00 42,74 42,60 43,00 2.988 2.521.923.600
4/12/2018 43,32 42,48 -1,35% 41,81 43,67 42,68 42,48 42,50 7.599 6.192.213.900
3/12/2018 43,35 43,06 +0,80% 42,73 43,93 43,29 42,84 43,07 8.027 5.683.495.300
30/11/2018 43,79 42,72 -1,79% 42,72 43,98 43,13 42,71 43,19 8.807 9.638.148.000
29/11/2018 42,81 43,50 +1,09% 42,42 43,79 43,29 43,48 43,50 9.105 6.627.155.300
28/11/2018 41,89 43,03 +2,45% 41,66 43,18 42,70 42,98 43,03 7.812 5.982.459.500
27/11/2018 40,84 42,00 +3,19% 40,75 42,11 41,52 41,94 42,00 2.506 7.505.409.100
26/11/2018 42,33 40,70 -3,58% 40,42 42,73 41,27 40,67 40,70 2.210 10.427.484.200
23/11/2018 41,80 42,21 +1,03% 41,56 42,25 42,00 41,97 42,22 4.589 3.651.687.400
22/11/2018 42,05 41,78 -1,09% 41,66 42,49 41,95 41,78 41,82 3.801 3.086.416.300
21/11/2018 42,14 42,24 -1,22% 41,75 42,40 42,03 42,24 42,29 6.575 4.647.606.400
19/11/2018 42,71 42,76 -0,63% 42,08 42,80 42,39 42,34 42,76 6.129 4.927.868.600
16/11/2018 42,00 43,03 +3,44% 41,89 43,03 42,64 42,84 43,03 7.904 7.105.014.600
14/11/2018 41,50 41,60 +0,24% 41,03 42,06 41,42 41,56 41,60 5.816 4.860.603.000
13/11/2018 42,12 41,50 -1,45% 41,29 42,25 41,70 41,50 41,54 7.509 5.631.611.600
12/11/2018 41,65 42,11 +1,10% 41,22 42,48 41,79 42,11 42,20 5.941 5.483.810.400
9/11/2018 40,90 41,65 +1,91% 40,37 41,99 41,24 41,50 41,67 6.462 5.112.303.700
8/11/2018 41,42 40,87 -1,21% 40,80 41,99 41,28 40,86 40,88 5.766 5.346.520.100
7/11/2018 41,75 41,37 +0,05% 40,90 41,98 41,30 41,12 41,37 9.680 9.037.019.000
6/11/2018 40,90 41,35 -0,70% 40,90 41,79 41,52 41,32 41,39 8.647 7.909.790.500
5/11/2018 41,87 41,64 -0,38% 40,95 42,08 41,56 41,50 41,64 3.560 20.573.932.400
1/11/2018 42,58 41,80 -0,95% 41,16 42,75 41,55 41,79 41,80 8.907 25.663.057.200
31/10/2018 44,00 42,20 -5,17% 41,50 44,70 42,32 42,20 42,23 9.222 18.394.532.200
30/10/2018 43,49 44,50 +4,04% 42,57 44,93 44,14 44,50 44,60 5.703 10.477.107.700
29/10/2018 44,78 42,77 -1,25% 42,05 45,19 43,60 42,71 42,77 2.701 9.188.362.300
26/10/2018 41,59 43,31 +3,12% 41,59 43,37 42,73 43,25 43,31 1.198 7.988.457.800
25/10/2018 40,99 42,00 +3,58% 40,37 42,34 41,79 41,99 42,00 7.905 5.757.147.600
24/10/2018 41,56 40,55 -2,62% 40,40 41,56 40,89 40,55 40,58 8.233 5.747.094.600
23/10/2018 40,12 41,64 +1,14% 39,82 41,90 40,98 41,64 41,75 767 8.217.545.000
22/10/2018 40,54 41,17 +2,75% 40,54 41,48 41,11 40,93 41,18 7.069 6.063.330.500
19/10/2018 40,52 40,07 -0,20% 40,07 40,94 40,40 40,07 40,30 5.998 6.758.525.700
18/10/2018 40,83 40,15 -2,45% 40,15 41,16 40,48 40,15 40,20 5.243 4.369.218.900
17/10/2018 40,69 41,16 +0,32% 40,26 41,78 41,27 41,16 41,31 7.237 5.916.760.300
16/10/2018 40,50 41,03 +3,27% 39,97 41,03 40,70 40,85 41,04 7.134 5.948.699.700
15/10/2018 40,20 39,73 +1,02% 39,65 40,24 39,87 39,73 39,90 5.721 4.306.928.900
11/10/2018 41,00 39,33 -1,03% 39,33 41,00 39,84 39,33 39,66 8.185 7.895.144.800
10/10/2018 41,00 39,74 -4,70% 39,74 41,62 40,41 39,74 40,03 9.026 6.916.971.400
9/10/2018 41,50 41,70 +0,02% 41,38 42,26 41,81 41,69 42,13 1.956 8.601.897.300
8/10/2018 43,29 41,69 +5,57% 41,62 43,29 42,13 41,69 41,74 8.848 13.092.455.000
5/10/2018 40,60 39,49 -1,18% 39,49 40,89 39,92 39,49 39,62 804 9.621.116.600
4/10/2018 39,45 39,96 +0,96% 39,15 40,24 39,62 39,96 39,97 1.778 8.009.729.400
3/10/2018 39,27 39,58 +5,07% 39,03 40,15 39,68 39,57 39,72 8.231 13.267.725.700
2/10/2018 36,00 37,67 +7,44% 36,00 37,89 37,42 37,67 37,70 4.302 8.321.808.700
1/10/2018 35,72 35,06 -1,82% 35,01 35,84 35,20 35,05 35,15 4.730 2.999.430.100
28/9/2018 35,71 35,71 -1,38% 35,38 36,03 35,72 35,64 35,71 5.243 3.574.699.600
27/9/2018 35,68 36,21 +1,49% 35,57 36,56 36,19 36,21 36,22 7.822 5.009.977.900
26/9/2018 35,74 35,68 +0,28% 35,48 36,27 35,82 35,68 35,74 7.538 4.442.269.300
25/9/2018 35,00 35,58 +0,08% 34,60 35,76 35,30 35,45 35,58 6.662 3.604.225.400
24/9/2018 36,71 35,55 -3,13% 35,50 36,91 36,00 35,55 35,75 8.748 4.698.617.100
21/9/2018 35,90 36,70 +3,67% 35,68 37,17 36,67 36,69 36,70 9.951 9.425.963.000
20/9/2018 35,65 35,40 +0,37% 35,21 36,02 35,55 35,39 35,50 5.139 4.821.848.200
19/9/2018 35,50 35,27 -1,09% 34,90 36,02 35,46 35,27 35,37 6.665 4.465.855.400
18/9/2018 34,57 35,66 +2,47% 34,55 36,16 35,73 35,66 35,81 116 7.912.831.000
17/9/2018 34,34 34,80 +1,87% 33,91 35,00 34,64 34,80 34,90 6.367 3.872.145.700
14/9/2018 33,76 34,16 +1,18% 33,28 34,38 33,94 34,14 34,20 6.099 3.571.730.300
13/9/2018 33,66 33,76 +0,99% 33,28 33,95 33,68 33,76 33,77 9.919 7.850.376.600
12/9/2018 33,36 33,43 +1,06% 33,12 34,00 33,72 33,43 33,67 6.664 6.310.260.600
11/9/2018 33,76 33,08 -4,20% 32,89 34,18 33,40 33,06 33,08 2.271 6.886.678.800
10/9/2018 35,01 34,53 +0,64% 34,15 35,32 34,51 34,30 34,54 5.748 3.376.253.600
6/9/2018 33,69 34,31 +2,57% 33,24 34,42 33,87 34,11 34,33 6.274 3.305.593.200
5/9/2018 33,29 33,45 0,00% 32,90 33,72 33,41 33,45 33,60 6.050 3.718.253.200
4/9/2018 34,03 33,45 -2,14% 33,28 34,22 33,72 33,39 33,45 8.234 4.695.909.900
3/9/2018 34,05 34,18 -1,21% 33,97 34,63 34,30 34,18 34,25 2.712 1.494.182.000
31/8/2018 34,00 34,60 +1,02% 33,91 35,03 34,58 34,59 34,79 6.865 5.283.225.700
30/8/2018 35,48 34,25 -3,52% 34,18 35,48 34,62 34,25 34,30 9.771 5.729.624.000
29/8/2018 34,61 35,50 +3,17% 34,53 35,71 35,45 35,48 35,50 7.692 6.473.562.600
28/8/2018 34,47 34,41 -1,04% 34,16 34,80 34,42 34,41 34,44 6.088 3.255.460.000
27/8/2018 33,91 34,77 +2,60% 33,91 34,88 34,62 34,62 34,77 4.334 2.474.146.500
24/8/2018 34,37 33,89 -0,03% 33,88 34,92 34,17 33,89 33,99 5.230 3.750.457.400
23/8/2018 35,13 33,90 -3,50% 33,83 35,39 34,41 33,88 33,99 8.409 4.563.608.000
22/8/2018 33,77 35,13 +3,05% 33,63 35,28 34,55 35,11 35,13 1.501 8.386.071.900
21/8/2018 34,60 34,09 -2,38% 33,82 35,03 34,25 33,98 34,09 2.283 6.798.650.000
20/8/2018 34,45 34,92 +0,46% 34,37 35,11 34,83 34,81 34,96 7.012 4.566.024.800
17/8/2018 35,02 34,76 -1,81% 34,45 35,27 34,73 34,68 34,79 9.614 5.337.947.700
16/8/2018 35,57 35,40 -0,59% 34,99 35,92 35,46 35,36 35,40 7.151 4.262.686.300
15/8/2018 35,33 35,61 -0,56% 35,12 35,90 35,61 35,60 35,61 9.940 7.170.973.900
14/8/2018 36,35 35,81 +0,22% 35,30 36,39 35,80 35,81 35,90 7.735 5.001.924.200
13/8/2018 35,48 35,73 +0,79% 35,22 36,15 35,68 35,73 35,75 6.677 3.692.392.300
10/8/2018 36,45 35,45 -3,90% 35,45 36,45 35,84 35,45 35,63 1.199 6.735.941.000
9/8/2018 36,58 36,89 +0,08% 36,37 37,40 36,99 36,88 37,13 1.532 6.789.949.500
8/8/2018 36,90 36,86 -0,78% 36,50 38,10 37,40 36,73 36,92 208 9.698.249.500
7/8/2018 37,70 37,15 -1,59% 36,77 38,10 37,36 36,95 37,20 6.227 10.534.123.200
6/8/2018 38,35 37,75 -0,97% 37,45 38,35 37,87 37,74 37,75 6.735 4.356.251.700
3/8/2018 36,22 38,12 +4,44% 36,22 38,12 37,54 37,95 38,15 672 8.276.639.400
2/8/2018 36,20 36,50 +0,39% 35,96 36,70 36,42 36,39 36,50 6.654 4.534.037.000
1/8/2018 36,15 36,36 -0,33% 36,13 36,84 36,44 36,36 36,59 5.661 4.316.262.800
31/7/2018 36,68 36,48 -1,11% 36,37 37,36 36,88 36,48 36,49 8.660 5.812.347.600
30/7/2018 36,03 36,89 +2,47% 36,02 37,00 36,70 36,89 36,95 8.063 4.971.230.200
27/7/2018 35,10 36,00 +2,56% 35,10 36,13 35,92 35,91 36,01 953 11.276.802.900
26/7/2018 35,80 35,10 -2,06% 35,10 36,29 35,67 35,10 35,15 8.893 5.455.129.600
25/7/2018 35,30 35,84 +5,26% 35,19 36,48 35,98 35,84 35,85 2.215 8.960.288.700
24/7/2018 33,82 34,05 +1,89% 33,54 34,29 34,02 34,00 34,10 6.778 4.949.609.700
23/7/2018 33,77 33,42 -1,76% 33,33 34,30 33,71 33,42 33,55 5.869 4.509.113.800
20/7/2018 34,00 34,02 +4,00% 33,50 34,65 34,14 34,00 34,10 7.006 10.408.344.400
19/7/2018 32,24 32,71 +0,37% 31,71 32,71 32,15 32,70 32,71 7.378 6.270.550.100
18/7/2018 32,51 32,59 -0,37% 32,41 33,02 32,74 32,59 32,64 6.210 3.978.422.200
17/7/2018 31,30 32,71 +3,87% 31,26 33,15 32,63 32,71 32,86 9.438 6.485.008.000
16/7/2018 31,30 31,49 -0,03% 31,05 31,83 31,51 31,48 31,59 5.257 4.158.718.500
13/7/2018 31,65 31,50 +0,10% 31,11 31,89 31,48 31,50 31,59 6.561 4.046.654.000
12/7/2018 30,10 31,47 +5,64% 30,10 31,63 31,33 31,47 31,48 9.130 8.097.841.300
11/7/2018 29,67 29,79 +0,40% 29,49 30,09 29,75 29,79 29,90 6.675 4.240.874.300
10/7/2018 30,19 29,67 -0,40% 29,52 30,59 29,94 29,66 29,67 6.834 3.573.066.200
6/7/2018 29,20 29,79 +1,12% 29,19 30,03 29,82 29,79 29,88 5.621 3.054.937.400
5/7/2018 30,01 29,46 -2,00% 29,17 30,16 29,50 29,46 29,51 6.978 3.652.562.900
4/7/2018 29,63 30,06 +2,24% 29,45 30,39 29,92 30,06 30,15 2.849 1.405.377.500
3/7/2018 29,45 29,40 +1,07% 29,12 30,28 29,73 29,40 29,50 4.476 2.280.080.100
2/7/2018 28,85 29,09 -0,72% 28,80 29,23 29,01 28,93 29,09 2.921 1.487.511.700
29/6/2018 28,90 29,30 +1,67% 28,90 29,55 29,29 29,25 29,30 5.403 3.211.504.700
28/6/2018 28,30 28,82 +1,16% 28,30 29,11 28,80 28,78 28,98 4.567 2.779.379.500
27/6/2018 29,17 28,49 -1,76% 28,02 29,30 28,55 28,33 28,49 9.701 4.278.595.900
26/6/2018 29,42 29,00 -0,38% 28,44 29,42 28,79 29,00 29,05 7.549 4.260.069.000
25/6/2018 29,88 29,11 -3,45% 28,89 30,21 29,25 29,10 29,13 9.784 6.871.791.600
22/6/2018 29,53 30,15 +2,73% 29,01 30,15 29,83 30,14 30,16 6.194 3.649.339.600
21/6/2018 30,50 29,35 -4,99% 29,34 30,75 29,82 29,34 29,39 9.879 4.618.505.900
20/6/2018 30,65 30,89 +1,44% 30,05 31,26 30,59 30,64 30,89 1.805 6.894.093.000
19/6/2018 28,75 30,45 +5,36% 28,68 31,08 30,49 30,45 30,49 7.791 11.599.294.400
18/6/2018 29,06 28,90 -2,33% 28,40 29,29 28,83 28,89 29,00 7.690 11.230.752.800
15/6/2018 29,00 29,59 +0,65% 28,46 29,59 29,21 29,30 29,59 721 15.926.286.400
14/6/2018 30,21 29,40 -3,61% 29,35 30,93 29,70 29,40 29,49 1.707 9.614.480.600
13/6/2018 30,90 30,50 -0,59% 29,60 31,00 30,23 30,47 30,60 1.361 13.659.878.700
12/6/2018 30,50 30,68 -1,03% 29,78 31,15 30,61 30,68 30,72 6.314 10.394.547.100
11/6/2018 31,90 31,00 -3,13% 30,69 32,07 31,18 31,00 31,02 5.481 11.545.018.700
8/6/2018 32,01 32,00 -0,50% 31,40 32,77 32,02 31,97 32,00 9.160 12.417.813.100
7/6/2018 33,09 32,16 -5,41% 29,80 33,20 31,38 32,01 32,16 2.572 17.476.270.500
6/6/2018 34,50 34,00 -3,02% 33,31 34,79 34,05 33,73 34,02 8.564 15.500.335.900
5/6/2018 35,55 35,06 -1,96% 35,02 36,48 35,46 35,00 35,06 4.778 9.353.112.200
4/6/2018 35,10 35,76 +2,08% 35,07 36,12 35,58 35,62 35,77 1.442 8.044.918.600
1/6/2018 34,24 35,03 +3,70% 33,60 35,07 34,50 34,75 35,03 9.450 7.776.196.600
30/5/2018 33,12 33,78 +0,99% 33,05 33,79 33,61 33,59 33,78 3.453 11.243.806.100
29/5/2018 33,81 33,45 +0,18% 33,23 34,29 33,72 33,45 33,48 8.269 8.974.234.000
28/5/2018 34,24 33,39 -3,66% 32,85 34,70 33,49 33,37 33,41 6.302 3.889.643.000
25/5/2018 35,13 34,66 -1,31% 34,41 35,36 34,77 34,66 34,67 6.137 3.124.584.300
24/5/2018 35,10 35,12 -0,03% 34,23 35,15 34,72 35,04 35,13 7.031 4.616.059.400
23/5/2018 34,89 35,13 -0,62% 34,80 35,70 35,09 35,04 35,13 8.395 6.507.914.300
22/5/2018 35,74 35,35 +0,28% 34,95 35,87 35,49 35,35 35,37 6.021 4.261.629.500
21/5/2018 35,21 35,25 -0,70% 34,56 36,06 35,11 35,10 35,26 1.999 9.384.484.400
18/5/2018 35,18 35,50 +0,17% 34,20 35,51 34,78 35,38 35,53 9.091 12.243.667.000
17/5/2018 36,70 35,44 -4,16% 35,44 37,12 36,07 35,44 35,59 6.065 10.017.579.600
16/5/2018 35,48 36,98 +3,12% 35,47 37,09 36,87 36,95 36,98 9.282 5.649.592.300
15/5/2018 35,46 35,86 -1,29% 35,35 36,26 35,87 35,86 35,98 8.517 4.654.137.800
14/5/2018 36,77 36,33 -0,49% 36,07 36,82 36,40 36,28 36,33 8.565 5.573.520.400
11/5/2018 37,00 36,51 -1,59% 36,18 37,37 36,55 36,50 36,57 5.982 3.390.105.700
10/5/2018 35,83 37,10 +3,95% 35,81 37,10 36,78 36,95 37,10 9.276 6.104.391.600
9/5/2018 35,73 35,69 +0,20% 35,11 35,90 35,51 35,69 35,87 1.487 7.037.812.600
8/5/2018 36,02 35,62 -1,06% 35,20 36,05 35,68 35,60 35,78 9.201 6.198.682.900
7/5/2018 36,50 36,00 -0,85% 35,82 36,74 36,23 35,85 36,00 6.914 4.990.779.800
4/5/2018 35,92 36,31 +0,41% 35,67 36,46 36,22 36,31 36,33 4.255 3.038.257.900
3/5/2018 36,95 36,16 -2,01% 35,89 36,95 36,33 36,14 36,29 9.064 5.272.586.200
2/5/2018 37,70 36,90 -3,18% 36,90 37,95 37,29 36,89 37,00 7.090 4.259.483.900
30/4/2018 38,17 38,11 -0,29% 37,95 38,77 38,30 37,99 38,13 8.105 6.749.680.000
27/4/2018 38,39 38,22 +0,53% 38,14 38,64 38,34 38,22 38,50 6.353 5.500.751.000
26/4/2018 38,23 38,02 -0,13% 37,96 38,57 38,25 38,02 38,10 6.848 5.890.402.600
25/4/2018 39,68 38,07 -3,06% 37,86 39,85 38,38 38,07 38,10 8.692 6.472.144.200
24/4/2018 39,65 39,27 +0,15% 39,25 40,80 39,93 39,27 39,35 915 17.853.597.400
23/4/2018 38,90 39,21 +0,90% 38,38 39,32 39,04 39,21 39,24 6.439 3.877.067.800
20/4/2018 38,91 38,86 -1,12% 38,63 39,20 38,87 38,85 38,88 4.104 2.807.219.500
19/4/2018 39,21 39,30 +0,43% 38,64 39,48 39,12 39,24 39,30 6.687 4.818.043.400
18/4/2018 38,05 39,13 +3,35% 38,00 39,28 38,89 39,13 39,15 2.402 7.717.654.700
17/4/2018 37,85 37,86 +0,72% 37,41 38,16 37,85 37,86 37,93 6.720 4.336.151.100
16/4/2018 39,10 37,59 -3,12% 37,24 39,10 37,85 37,36 37,59 653 8.341.919.100
13/4/2018 39,29 38,80 -1,52% 38,45 39,38 38,82 38,75 38,80 7.288 4.573.845.800
12/4/2018 39,25 39,40 +1,03% 39,17 39,73 39,45 39,39 39,40 8.622 5.422.590.800
11/4/2018 38,40 39,00 +1,96% 37,90 39,13 38,80 0,00 0,00 4.858 4.405.546.300
10/4/2018 38,65 38,25 +0,08% 38,14 38,76 38,38 38,20 38,25 7.871 6.185.995.100
9/4/2018 38,82 38,22 -1,55% 38,00 38,97 38,45 38,22 38,25 9.179 6.723.238.300
6/4/2018 39,53 38,82 -2,22% 38,33 39,53 38,81 38,82 38,84 3.229 14.029.169.300
5/4/2018 40,03 39,70 +0,43% 39,65 40,43 40,01 39,69 39,70 8.044 5.070.904.900
4/4/2018 39,33 39,53 -0,95% 38,87 39,59 39,29 39,53 39,57 8.226 5.528.874.200
3/4/2018 39,96 39,91 +1,01% 39,51 40,22 39,81 39,74 39,92 6.407 4.604.001.700
2/4/2018 39,82 39,51 -1,00% 39,51 40,11 39,76 39,51 39,79 6.978 4.643.385.200
29/3/2018 38,47 39,91 +4,45% 38,25 40,00 39,49 39,80 39,91 1.929 10.417.586.700
28/3/2018 37,47 38,21 +1,62% 37,38 38,40 38,17 38,21 38,25 9.839 8.214.046.900
27/3/2018 37,59 37,60 0,00% 37,39 38,26 37,84 37,58 37,60 5.464 3.565.225.500
26/3/2018 37,44 37,60 +1,43% 37,01 37,65 37,35 37,53 37,60 3.999 2.568.713.800
23/3/2018 36,80 37,07 -0,62% 36,66 37,68 37,20 37,07 37,08 5.656 4.087.832.500
22/3/2018 37,41 37,30 -0,29% 36,88 37,73 37,29 37,06 37,30 7.207 4.546.915.400
21/3/2018 37,70 37,41 -0,69% 37,13 37,95 37,51 37,41 37,42 578 10.446.852.300
20/3/2018 37,50 37,67 +0,83% 37,20 37,68 37,51 37,66 37,67 6.520 7.832.547.700
19/3/2018 37,23 37,36 -0,77% 36,85 37,56 37,23 37,36 37,37 9.711 6.401.293.400
16/3/2018 37,10 37,65 +1,48% 37,03 37,78 37,61 37,60 37,65 1.877 11.411.791.000
15/3/2018 36,98 37,10 -0,19% 36,51 37,57 37,07 37,10 37,16 7.567 6.928.907.800
14/3/2018 36,70 37,17 +1,20% 36,70 37,19 37,00 37,04 37,18 5.450 3.726.439.100
13/3/2018 37,48 36,73 -1,40% 36,51 37,48 36,74 36,73 36,77 8.973 5.313.394.000
12/3/2018 36,97 37,25 +1,11% 36,79 37,47 37,18 37,18 37,27 6.039 4.296.046.400
9/3/2018 36,47 36,84 +1,01% 36,37 37,10 36,70 36,72 36,84 6.211 3.603.289.300
8/3/2018 36,76 36,47 -0,36% 36,00 37,07 36,42 36,38 36,47 5.068 3.598.116.800
7/3/2018 36,49 36,60 +0,30% 36,09 36,62 36,36 36,50 36,60 7.347 5.262.007.700
6/3/2018 36,82 36,49 -0,87% 36,42 37,28 36,74 36,48 36,49 6.365 4.840.451.900
5/3/2018 36,61 36,81 +0,55% 36,56 37,17 36,87 36,81 36,99 6.422 3.825.838.400
2/3/2018 36,24 36,61 +0,11% 35,95 36,71 36,32 36,58 36,61 5.444 3.221.110.000
1/3/2018 36,50 36,57 -0,54% 36,34 37,10 36,69 36,57 36,70 7.858 7.219.932.600
28/2/2018 38,14 36,77 -2,93% 36,77 38,16 37,02 36,77 36,96 446 9.192.462.700
27/2/2018 38,26 37,88 -0,97% 37,63 38,76 38,17 37,77 37,88 9.644 7.687.863.100
26/2/2018 38,14 38,25 +0,47% 38,07 38,88 38,43 38,25 38,36 9.809 8.988.139.800
23/2/2018 37,39 38,07 +2,20% 37,18 38,07 37,63 37,72 38,07 6.791 5.835.202.500
22/2/2018 36,83 37,25 +1,55% 36,83 37,35 37,13 37,08 37,25 6.773 4.545.417.100
21/2/2018 36,25 36,68 +1,21% 36,24 37,40 36,82 36,67 36,90 2.424 17.393.001.600
20/2/2018 35,30 36,24 -0,96% 35,20 36,29 35,96 36,10 36,24 8.956 7.849.570.800
19/2/2018 36,78 36,59 -0,14% 36,23 36,87 36,53 36,39 36,59 1.941 1.218.005.300
16/2/2018 36,60 36,64 +0,71% 36,05 36,79 36,56 36,64 36,67 4.534 3.019.645.800
15/2/2018 36,41 36,38 +1,03% 36,19 36,82 36,48 36,38 36,40 6.078 3.159.322.200
14/2/2018 35,18 36,01 +3,54% 35,15 36,34 35,92 36,00 36,04 9.438 5.657.348.000
9/2/2018 35,02 34,78 -1,56% 34,43 35,36 34,79 34,78 34,81 9.074 6.730.995.700
8/2/2018 35,60 35,33 -0,48% 34,96 35,95 35,45 35,33 35,34 7.472 6.350.616.400
7/2/2018 35,80 35,50 -1,91% 35,28 36,36 35,74 35,38 35,51 8.388 6.744.982.500
6/2/2018 34,75 36,19 +3,64% 34,22 36,25 35,61 36,19 36,22 9.543 5.693.260.200
5/2/2018 36,08 34,92 -4,07% 34,92 36,29 35,57 34,92 35,04 6.404 4.360.325.600
2/2/2018 36,28 36,40 -0,55% 35,80 36,68 36,33 36,37 36,40 6.308 6.573.530.400
1/2/2018 35,75 36,60 +2,12% 35,69 36,84 36,40 36,58 36,60 9.551 6.432.326.700
31/1/2018 36,92 35,84 +0,53% 35,84 37,20 36,48 35,84 35,94 3.079 10.415.760.900
30/1/2018 35,85 35,65 -0,20% 34,92 35,88 35,31 35,63 35,65 8.749 5.958.956.500
29/1/2018 36,50 35,72 -2,64% 35,60 36,69 35,97 35,67 35,72 5.116 3.514.198.600
26/1/2018 35,26 36,69 +4,38% 35,26 36,69 36,09 36,60 36,69 5.837 10.168.225.300
24/1/2018 33,80 35,15 +4,71% 33,78 35,15 34,54 34,97 35,15 1.094 10.818.666.200
23/1/2018 33,52 33,57 +0,24% 32,89 33,80 33,48 33,53 33,57 5.174 3.627.068.500
22/1/2018 32,65 33,49 +2,51% 32,58 33,49 33,12 33,26 33,49 4.900 3.883.388.500
19/1/2018 32,72 32,67 +0,49% 32,40 32,82 32,63 32,65 32,67 4.862 2.873.969.000
18/1/2018 32,61 32,51 -0,70% 32,20 32,91 32,51 32,50 32,51 4.595 2.491.252.600
17/1/2018 32,54 32,74 +1,08% 32,27 32,80 32,56 32,68 32,74 5.935 3.055.905.900
16/1/2018 32,61 32,39 -0,18% 32,35 32,74 32,55 32,38 32,42 5.177 2.886.548.500
15/1/2018 32,76 32,45 -0,18% 32,45 32,85 32,55 32,45 32,54 2.358 1.141.905.300
12/1/2018 32,40 32,51 -0,49% 32,35 32,83 32,52 32,42 32,51 6.441 3.624.142.100
11/1/2018 32,23 32,67 +1,49% 32,13 32,67 32,40 32,58 32,69 4.224 2.571.152.800
10/1/2018 32,08 32,19 -0,19% 31,94 32,45 32,26 32,19 32,23 4.266 2.378.800.300
9/1/2018 32,32 32,25 -0,71% 31,92 32,47 32,23 32,25 32,35 6.961 3.804.039.300
8/1/2018 32,02 32,48 -2,17% 31,62 32,53 32,20 32,40 32,48 9.142 6.118.790.100
5/1/2018 33,12 33,20 +1,07% 32,85 33,25 33,12 33,19 33,20 6.327 17.750.055.100
4/1/2018 32,70 32,85 +1,20% 32,51 33,03 32,86 32,85 32,89 7.579 4.555.560.600
3/1/2018 32,70 32,46 -0,82% 32,46 32,99 32,69 32,46 32,58 6.322 4.109.159.500
2/1/2018 32,30 32,73 +2,67% 32,23 32,73 32,51 32,50 32,73 5.858 4.090.198.700
28/12/2017 31,76 31,88 +0,35% 31,44 31,90 31,78 31,64 31,88 2.924 3.727.614.300
27/12/2017 31,82 31,77 -0,69% 31,76 32,10 31,89 31,75 31,77 2.196 1.346.302.300
26/12/2017 31,50 31,99 +0,60% 31,50 32,16 31,93 31,92 31,99 3.185 2.120.679.200
22/12/2017 31,90 31,80 -1,49% 31,41 32,11 31,68 31,74 31,80 4.036 3.136.359.800
21/12/2017 31,05 32,28 +4,03% 30,78 32,28 31,87 32,09 32,30 6.627 4.623.201.800
20/12/2017 31,30 31,03 +0,06% 31,02 31,40 31,17 31,03 31,14 3.304 1.769.528.000
19/12/2017 31,40 31,01 -2,05% 30,85 31,81 31,15 31,01 31,15 4.954 3.256.993.000
18/12/2017 32,22 31,66 -0,19% 31,35 32,22 31,87 31,63 31,66 5.460 9.075.020.200
15/12/2017 31,55 31,72 -0,53% 31,55 32,76 31,93 31,72 31,75 6.989 6.730.020.400
14/12/2017 31,74 31,89 -0,81% 31,53 32,00 31,78 31,89 31,90 8.634 7.707.340.600
13/12/2017 32,75 32,15 -1,53% 31,78 33,21 32,59 32,14 32,15 2.602 8.669.193.300
12/12/2017 32,05 32,65 +1,78% 31,59 32,65 32,22 32,44 32,65 8.208 6.038.103.900
11/12/2017 32,18 32,08 +0,25% 31,79 32,38 32,09 32,07 32,08 6.610 6.387.501.000
8/12/2017 31,61 32,00 +2,40% 31,49 32,00 31,78 31,93 32,04 8.190 6.442.738.300
7/12/2017 30,61 31,25 +0,51% 30,04 31,59 31,02 31,23 31,25 8.493 7.597.851.900
6/12/2017 30,27 31,09 +1,93% 29,91 31,09 30,54 30,92 31,09 6.937 3.996.329.700
5/12/2017 30,28 30,50 +0,53% 30,17 31,34 30,89 30,50 30,56 1.591 12.097.752.400
4/12/2017 29,56 30,34 +3,69% 29,25 30,56 30,26 30,31 30,34 690 7.047.170.000
1/12/2017 28,86 29,26 +1,25% 28,57 29,26 28,92 29,22 29,26 6.265 5.278.641.500
30/11/2017 29,29 28,90 -1,87% 28,72 29,35 28,97 28,87 28,90 1.745 10.426.234.800
29/11/2017 29,91 29,45 -1,51% 29,30 30,17 29,60 29,41 29,45 8.586 4.682.794.200
28/11/2017 30,49 29,90 -1,39% 29,72 30,65 30,03 29,90 30,09 7.261 4.630.873.400
27/11/2017 30,38 30,32 -0,52% 30,00 30,39 30,19 30,31 30,33 7.500 4.437.978.000
24/11/2017 30,23 30,48 +0,83% 30,15 30,55 30,37 30,38 30,48 3.179 2.572.816.700
23/11/2017 30,28 30,23 -1,02% 29,91 30,52 30,14 30,22 30,23 2.255 1.356.656.400
22/11/2017 30,24 30,54 +0,33% 30,19 30,87 30,54 30,47 30,54 7.422 4.956.939.200
21/11/2017 30,25 30,44 +0,76% 30,17 30,71 30,42 30,34 30,44 8.102 5.009.734.700
17/11/2017 29,91 30,21 +1,21% 29,82 30,48 30,20 30,12 30,21 6.732 4.989.353.700
16/11/2017 28,35 29,85 +5,48% 28,34 30,02 29,66 29,84 29,85 527 6.507.924.400
14/11/2017 29,34 28,30 -3,94% 28,27 29,70 28,85 28,30 28,31 8.648 4.575.750.300
13/11/2017 29,24 29,46 +0,72% 28,92 29,70 29,24 29,41 29,46 7.305 3.676.388.100
10/11/2017 29,38 29,25 -0,24% 28,75 29,50 29,20 29,08 29,25 7.064 3.463.898.900
9/11/2017 30,00 29,32 -3,30% 29,11 30,26 29,52 29,32 29,38 9.380 5.713.627.300
8/11/2017 28,99 30,32 +4,59% 28,86 30,37 29,61 30,13 30,32 9.319 5.540.995.200
7/11/2017 29,12 28,99 -1,73% 28,91 29,92 29,23 28,96 28,99 2.770 6.605.680.400
6/11/2017 29,49 29,50 +0,10% 29,00 30,18 29,37 29,49 29,51 7.514 3.777.008.300
3/11/2017 29,08 29,47 +1,38% 28,85 30,23 29,41 29,33 29,47 1.401 7.384.131.200
1/11/2017 28,97 29,07 +1,61% 28,77 29,81 29,31 29,07 29,09 723 8.718.695.900
31/10/2017 29,50 28,61 -3,02% 28,55 29,60 28,72 28,61 28,74 8.948 8.925.638.200
30/10/2017 29,91 29,50 -1,83% 29,33 30,05 29,57 29,46 29,55 456 7.085.472.500
27/10/2017 29,90 30,05 +1,01% 29,60 30,29 30,07 30,05 30,07 9.999 6.894.638.500
26/10/2017 30,99 29,75 -3,60% 29,75 31,83 30,37 29,74 29,75 1.589 13.148.917.200
25/10/2017 30,64 30,86 +1,35% 30,08 31,11 30,64 30,86 30,88 8.314 4.706.759.400
24/10/2017 30,05 30,45 +1,33% 30,05 30,62 30,42 30,34 30,45 5.113 3.170.607.000
23/10/2017 30,37 30,05 0,00% 29,55 30,37 30,04 30,05 30,06 6.831 4.119.159.000
20/10/2017 30,34 30,05 -0,46% 29,94 30,44 30,11 30,05 30,06 4.682 6.863.694.400
19/10/2017 30,50 30,19 -1,24% 29,92 30,63 30,17 30,16 30,19 5.875 3.512.545.100
18/10/2017 30,70 30,57 0,00% 30,31 30,98 30,54 30,52 30,57 1.330 6.496.957.300
17/10/2017 31,05 30,57 -1,55% 30,43 31,49 30,72 30,53 30,57 7.190 5.130.585.200
16/10/2017 30,31 31,05 +3,95% 30,25 31,60 30,96 31,05 31,06 6.791 12.545.573.100
13/10/2017 30,00 29,87 +0,57% 28,99 30,18 29,96 29,87 29,91 725 6.604.678.800
11/10/2017 30,33 29,70 -1,88% 29,52 30,67 29,87 29,69 29,70 9.499 6.377.945.300
10/10/2017 29,25 30,27 +3,81% 29,25 30,32 29,97 30,19 30,27 658 8.959.288.100
9/10/2017 28,45 29,16 +1,32% 28,33 29,36 28,92 29,16 29,17 122 8.481.027.300
6/10/2017 28,00 28,78 +1,34% 27,96 28,89 28,63 28,77 28,78 382 8.196.344.900
5/10/2017 28,00 28,40 +1,87% 28,00 28,90 28,61 28,38 28,40 451 6.774.874.900
4/10/2017 28,30 27,88 -1,38% 27,74 28,60 27,94 27,87 27,88 7.064 4.582.947.800
3/10/2017 27,66 28,27 +2,24% 27,66 28,44 28,17 28,27 28,39 7.478 5.707.535.400
2/10/2017 27,57 27,65 +0,04% 27,23 27,75 27,52 27,65 27,66 7.226 5.347.279.600
29/9/2017 27,39 27,64 +1,25% 27,14 27,89 27,55 27,64 27,67 7.545 5.650.334.800
28/9/2017 27,56 27,30 -1,09% 27,25 27,93 27,46 27,30 27,37 6.631 3.541.132.400
27/9/2017 27,88 27,60 -0,76% 27,46 28,08 27,63 27,59 27,72 4.806 3.583.842.900
26/9/2017 28,25 27,81 -1,59% 27,81 28,46 28,05 27,81 27,86 6.641 4.676.538.800
25/9/2017 28,80 28,26 -1,57% 28,18 28,88 28,40 28,26 28,32 6.102 3.596.462.700
22/9/2017 28,13 28,71 +2,06% 28,00 28,96 28,61 28,69 28,71 4.925 3.271.888.700
21/9/2017 28,50 28,13 -1,02% 27,86 28,62 28,13 28,11 28,13 6.749 5.744.558.400
20/9/2017 28,67 28,42 -0,63% 27,73 28,76 28,09 28,41 28,42 8.115 6.578.820.800
19/9/2017 28,78 28,60 -0,63% 28,45 28,98 28,66 28,60 28,61 6.572 4.831.591.500
18/9/2017 28,68 28,78 +0,07% 28,31 28,85 28,60 28,66 28,78 8.386 6.609.482.200
15/9/2017 28,20 28,76 +2,13% 28,00 28,89 28,68 28,75 28,76 9.873 9.277.144.400
14/9/2017 28,98 28,16 -2,29% 27,78 29,09 28,22 28,15 28,16 4.386 11.107.310.600
13/9/2017 28,91 28,82 +0,07% 28,65 29,21 28,94 28,82 29,03 2.473 7.783.617.900
12/9/2017 29,31 28,80 -1,06% 28,80 29,55 29,17 28,80 28,85 8.895 9.746.959.600
11/9/2017 28,95 29,11 +1,68% 28,73 29,32 29,08 29,11 29,13 8.845 9.060.865.100
8/9/2017 28,93 28,63 -1,51% 28,27 29,06 28,56 28,60 28,64 6.764 4.370.457.800
6/9/2017 28,44 29,07 +2,72% 28,39 29,18 28,88 29,03 29,07 9.463 5.683.048.200
5/9/2017 28,85 28,30 -0,53% 27,88 28,94 28,31 28,18 28,31 9.173 5.076.835.800
4/9/2017 28,21 28,45 +0,71% 27,93 28,64 28,23 28,45 28,50 2.414 2.274.773.900
1/9/2017 28,11 28,25 +0,75% 28,11 28,68 28,43 28,25 28,32 5.510 2.892.544.000
31/8/2017 28,39 28,04 -0,78% 27,77 28,50 28,10 27,99 28,04 7.922 4.731.729.600
30/8/2017 28,19 28,26 +0,04% 28,01 28,70 28,32 28,25 28,26 9.080 6.384.846.500
29/8/2017 27,90 28,25 +0,57% 27,74 28,25 28,06 28,02 28,25 2.858 1.688.338.400
28/8/2017 28,10 28,09 0,00% 27,91 28,42 28,15 28,08 28,09 3.480 2.450.164.600
25/8/2017 28,35 28,09 -0,18% 27,82 28,40 28,08 28,00 28,09 3.500 2.310.713.100
24/8/2017 28,10 28,14 +0,50% 27,71 28,35 28,01 28,14 28,18 5.840 4.165.601.300
23/8/2017 27,62 28,00 +0,97% 27,42 28,00 27,75 27,90 28,00 4.113 2.735.541.800
22/8/2017 27,50 27,73 +2,14% 27,39 27,95 27,73 27,71 27,79 5.823 4.116.471.800
21/8/2017 27,33 27,15 -0,91% 27,15 27,69 27,37 27,15 27,28 4.155 3.292.470.000
18/8/2017 27,10 27,40 +1,67% 26,87 27,58 27,34 27,36 27,40 3.375 2.675.903.400
17/8/2017 27,69 26,95 -2,92% 26,95 27,69 27,15 26,95 26,99 3.632 2.587.223.600
16/8/2017 27,78 27,76 +0,84% 27,31 27,84 27,62 27,76 27,77 8.221 6.143.662.200
15/8/2017 27,76 27,53 -0,97% 27,53 28,24 27,95 27,53 27,58 6.392 3.538.869.000
14/8/2017 27,45 27,80 +1,83% 27,10 27,85 27,68 27,73 27,80 5.601 3.770.201.500
11/8/2017 26,95 27,30 +2,06% 26,41 27,44 27,12 27,28 27,32 7.268 3.286.655.900
10/8/2017 27,01 26,75 -0,89% 26,32 27,03 26,58 26,64 26,75 4.635 2.800.011.300
9/8/2017 26,90 26,99 -0,59% 26,69 27,18 26,87 26,99 27,00 7.090 3.390.762.500
8/8/2017 26,55 27,15 +2,34% 26,40 27,79 27,29 27,15 27,21 2.884 7.191.013.100
7/8/2017 26,15 26,53 +1,34% 25,94 26,64 26,33 26,53 26,59 4.733 2.744.019.800
4/8/2017 26,13 26,18 +0,27% 26,00 26,29 26,10 26,03 26,18 2.947 1.472.727.200
3/8/2017 26,29 26,11 -1,29% 25,87 26,51 26,10 26,06 26,11 7.605 2.904.034.700
2/8/2017 25,71 26,45 +2,48% 25,71 26,45 26,20 26,42 26,45 6.278 3.040.965.800
1/8/2017 25,56 25,81 +1,18% 25,44 26,08 25,83 25,81 25,82 8.921 4.996.566.200
31/7/2017 25,61 25,51 -0,39% 25,40 25,77 25,51 25,50 25,51 3.574 2.427.968.700
28/7/2017 26,15 25,61 -1,80% 25,32 26,28 25,73 25,61 25,66 7.580 4.805.479.000
27/7/2017 26,04 26,08 +0,54% 25,74 26,14 25,98 25,89 26,09 5.733 2.590.998.100
26/7/2017 25,70 25,94 +1,37% 25,38 26,08 25,76 25,92 25,94 6.054 4.165.429.000
25/7/2017 25,38 25,59 +1,35% 25,23 25,59 25,44 25,56 25,59 5.000 3.237.456.000
24/7/2017 25,88 25,25 -2,43% 24,94 25,89 25,24 25,22 25,25 8.248 5.175.365.200
21/7/2017 26,01 25,88 -0,46% 25,65 26,12 25,84 25,84 25,88 3.164 1.537.744.400
20/7/2017 26,18 26,00 -0,19% 25,89 26,30 26,03 25,95 26,00 1.826 1.007.964.500
19/7/2017 26,90 26,05 -3,38% 26,02 26,93 26,25 26,05 26,08 4.872 3.158.636.700
18/7/2017 26,75 26,96 +0,97% 26,61 26,96 26,77 26,79 26,96 4.737 2.165.253.500
17/7/2017 26,71 26,70 -0,04% 26,47 26,90 26,68 26,64 26,76 3.239 1.687.810.200
14/7/2017 26,95 26,71 -0,67% 26,66 27,11 26,81 26,71 26,75 3.157 1.320.005.300
13/7/2017 26,78 26,89 0,00% 26,52 26,98 26,75 26,81 26,89 6.060 3.171.314.300
12/7/2017 26,45 26,89 +2,71% 26,19 26,90 26,54 26,80 26,90 8.395 4.208.024.100
11/7/2017 25,64 26,18 +2,07% 25,51 26,18 25,92 25,99 26,18 5.069 2.328.489.900
10/7/2017 25,43 25,65 +1,02% 25,20 25,67 25,47 25,61 25,65 3.948 1.882.471.700
7/7/2017 25,17 25,39 +1,12% 25,15 25,57 25,35 25,39 25,40 4.634 2.252.215.000
6/7/2017 25,60 25,11 -1,61% 25,05 25,66 25,21 25,11 25,12 5.622 2.136.297.100
5/7/2017 25,52 25,52 +0,31% 25,10 25,68 25,45 25,51 25,52 5.355 2.281.517.200
4/7/2017 25,50 25,44 -0,35% 25,28 25,95 25,67 25,44 25,58 2.997 1.304.253.600
3/7/2017 25,16 25,53 +2,12% 25,09 25,53 25,32 25,45 25,53 2.094 1.118.582.500
30/6/2017 24,94 25,00 +1,05% 24,63 25,20 24,95 25,00 25,07 3.782 2.200.805.400
29/6/2017 24,80 24,74 -0,08% 24,42 24,96 24,69 24,74 24,76 3.242 1.614.471.500
28/6/2017 25,02 24,76 -0,44% 24,55 25,11 24,72 24,67 24,76 5.834 2.758.033.700
27/6/2017 25,31 24,87 -2,55% 24,87 25,49 25,10 24,87 24,90 5.824 2.759.992.600
26/6/2017 24,92 25,52 +2,24% 24,71 25,52 25,19 25,50 25,52 6.186 4.157.312.200
23/6/2017 24,87 24,96 +0,28% 24,65 24,96 24,83 24,75 24,96 3.539 1.601.275.400
22/6/2017 24,80 24,89 -0,04% 24,70 25,07 24,85 24,81 24,89 5.083 2.182.494.300
21/6/2017 24,75 24,90 +0,65% 24,58 24,98 24,81 24,77 24,90 5.345 2.138.664.800
20/6/2017 25,01 24,74 -1,67% 24,72 25,12 24,88 24,74 24,79 5 4.293.631.700
19/6/2017 24,88 25,16 +0,88% 24,62 25,20 25,00 25,10 25,16 5.187 3.555.303.100
16/6/2017 24,56 24,94 +0,08% 24,47 24,96 24,85 24,82 24,94 7.131 10.003.506.200
14/6/2017 24,60 24,92 +1,88% 24,51 25,23 24,89 24,87 24,96 8.533 5.683.352.300
13/6/2017 24,52 24,46 -0,24% 24,08 24,63 24,39 24,46 24,55 6.871 3.032.086.400
12/6/2017 24,75 24,52 -0,37% 23,81 24,76 24,17 24,41 24,52 9.920 5.520.150.900
9/6/2017 25,56 24,61 -3,41% 24,58 25,85 24,88 24,61 24,80 8.913 4.625.867.200
8/6/2017 26,05 25,48 -3,04% 25,42 26,09 25,64 25,47 25,48 6.392 2.679.047.000
7/6/2017 25,92 26,28 +2,02% 25,69 26,30 25,99 26,24 26,28 132 4.045.257.500
6/6/2017 25,70 25,76 +0,31% 25,43 25,83 25,64 25,68 25,76 8.311 3.167.098.100
5/6/2017 24,74 25,68 +2,80% 24,60 25,77 25,48 25,61 25,68 6.650 3.658.802.700
2/6/2017 24,89 24,98 +0,64% 24,57 25,25 24,83 24,92 24,98 5.433 2.816.941.400
1/6/2017 25,44 24,82 -2,44% 24,82 25,76 25,13 24,82 24,88 9.500 3.886.460.900
31/5/2017 25,81 25,44 -1,43% 25,12 25,88 25,42 25,42 25,44 3.044 7.142.757.200
30/5/2017 25,60 25,81 +0,82% 25,32 25,81 25,66 25,76 25,81 4.543 2.252.252.600
29/5/2017 25,60 25,60 -0,62% 25,27 25,60 25,47 25,60 25,63 2.876 1.890.856.600
26/5/2017 25,27 25,76 +2,83% 25,20 25,76 25,52 25,56 25,77 7.730 6.043.669.500
25/5/2017 26,16 25,05 -2,64% 24,85 26,16 25,15 25,05 25,06 6.849 3.860.962.400
24/5/2017 25,80 25,73 +0,51% 25,62 26,32 25,93 25,71 25,73 8.315 4.253.222.300
23/5/2017 25,10 25,60 +2,28% 25,10 25,71 25,48 25,53 25,60 5.694 2.894.693.900
22/5/2017 25,02 25,03 -1,30% 24,19 25,36 24,79 25,00 25,04 3.144 6.716.696.100
19/5/2017 25,12 25,36 +2,30% 25,12 26,28 25,52 25,36 25,38 4.342 10.428.174.600
18/5/2017 22,80 24,79 -11,15% 22,75 24,97 24,12 24,70 24,79 847 14.002.001.400
17/5/2017 28,40 27,90 -1,90% 27,54 28,40 27,91 27,69 27,90 8.566 4.811.433.600
16/5/2017 29,10 28,44 -1,83% 28,30 29,24 28,69 28,40 28,44 9.225 5.068.824.100
15/5/2017 28,96 28,97 +1,12% 28,58 29,04 28,81 28,95 28,98 9.232 4.985.079.100
12/5/2017 27,59 28,65 +3,62% 27,53 28,74 28,34 28,60 28,65 6.006 10.114.328.900
11/5/2017 27,80 27,65 -0,54% 27,26 27,98 27,53 27,63 27,65 1.092 5.820.011.000
10/5/2017 27,90 27,80 +0,83% 27,40 28,00 27,66 27,78 27,80 909 6.290.881.800
9/5/2017 27,79 27,57 +0,44% 27,34 27,86 27,59 27,45 27,57 5.808 2.559.314.000
8/5/2017 27,77 27,45 -1,19% 27,20 27,81 27,48 27,40 27,49 8.148 3.751.733.800
5/5/2017 26,71 27,78 +5,07% 26,35 27,89 27,55 27,78 27,85 1.012 5.190.255.800
4/5/2017 27,01 26,44 -2,51% 26,28 27,36 26,53 26,43 26,49 8.950 4.785.273.000
3/5/2017 28,16 27,12 -4,30% 27,00 28,40 27,30 27,11 27,12 2.398 8.566.793.800
2/5/2017 27,46 28,34 +3,36% 27,46 28,34 28,09 28,25 28,35 1.672 7.254.725.300
28/4/2017 26,67 27,42 +2,50% 26,50 27,42 27,21 27,33 27,42 8.663 7.826.859.200
27/4/2017 26,66 26,75 +0,68% 26,52 26,88 26,68 26,69 26,75 288 6.786.918.800
26/4/2017 26,75 26,57 +1,41% 26,39 26,79 26,60 26,57 26,58 8.587 12.215.193.500
25/4/2017 25,75 26,20 +1,99% 25,62 26,39 26,20 26,05 26,21 1.833 9.061.300.900
24/4/2017 25,70 25,69 +1,26% 25,49 25,97 25,72 25,69 25,70 1.194 5.792.967.100
20/4/2017 25,50 25,37 +1,08% 25,12 25,61 25,40 25,30 25,37 9.568 5.164.506.800
19/4/2017 25,48 25,10 -0,32% 25,09 25,72 25,35 25,10 25,12 47 6.800.052.600
18/4/2017 24,60 25,18 +3,37% 24,44 25,36 25,04 25,15 25,18 2.566 10.557.480.400
17/4/2017 23,83 24,36 +2,48% 23,71 24,36 24,11 24,30 24,36 958 6.554.037.300
13/4/2017 24,40 23,77 -2,58% 23,77 24,55 24,12 23,77 23,85 9.150 4.509.840.600
12/4/2017 24,99 24,40 -1,77% 24,38 25,00 24,61 24,40 24,42 237 7.537.450.900
11/4/2017 25,09 24,84 +0,28% 24,35 25,09 24,68 24,78 24,84 8.211 4.736.192.300
10/4/2017 25,32 24,77 -1,43% 24,63 25,56 24,89 24,76 24,77 8.054 4.176.892.100
7/4/2017 25,24 25,13 -0,04% 25,01 25,44 25,14 25,12 25,13 8.647 13.325.285.400
6/4/2017 25,91 25,14 -3,79% 24,89 26,13 25,54 25,14 25,15 3.750 22.651.572.300
5/4/2017 27,47 26,13 -5,09% 26,05 27,88 26,72 26,13 26,20 4.953 8.448.479.900
4/4/2017 27,70 27,53 -0,58% 27,44 27,91 27,59 27,52 27,53 4.643 2.992.284.600
3/4/2017 27,85 27,69 +0,14% 27,14 28,00 27,63 27,69 27,70 8.393 4.975.765.600
31/3/2017 28,19 27,65 -1,92% 27,65 28,55 27,85 27,63 27,65 5.323 3.828.552.400
30/3/2017 27,72 28,19 +1,84% 27,68 28,50 28,12 28,19 28,20 443 6.946.261.700
29/3/2017 28,60 27,68 -2,36% 27,42 28,70 27,81 27,67 27,68 3.914 9.042.253.500
28/3/2017 28,45 28,35 -7,41% 28,17 29,54 28,61 28,35 28,39 9.830 20.198.113.300
27/3/2017 30,70 30,62 -0,26% 30,26 30,90 30,69 30,62 30,65 7.536 4.266.074.800
24/3/2017 30,50 30,70 -0,07% 30,36 30,91 30,65 30,69 30,70 7.480 4.624.118.100
23/3/2017 30,16 30,72 +1,19% 30,16 30,92 30,53 30,72 30,73 7.460 7.220.976.900
22/3/2017 30,50 30,36 -1,59% 30,23 31,20 30,59 30,36 30,39 9.594 7.097.477.400
21/3/2017 31,50 30,85 -2,47% 30,63 32,08 31,00 30,85 30,87 7.288 3.210.492.100
20/3/2017 30,96 31,63 +1,54% 30,96 32,29 31,74 31,56 31,66 7.886 3.944.677.100
17/3/2017 32,20 31,15 -1,89% 31,15 32,54 31,37 31,15 31,23 9.580 8.426.045.400
16/3/2017 32,63 31,75 -1,70% 31,69 32,88 32,06 31,74 31,77 7.963 4.686.373.400
15/3/2017 32,12 32,30 +0,97% 31,73 32,61 32,16 32,30 32,39 6.203 4.931.444.800
14/3/2017 31,91 31,99 -0,96% 31,91 32,63 32,25 31,99 32,00 4.631 3.932.920.800
13/3/2017 31,83 32,30 +1,96% 31,63 32,58 32,12 32,29 32,30 6.672 4.021.228.600
10/3/2017 32,27 31,68 -1,00% 31,49 32,96 32,05 31,68 31,79 8.941 7.206.968.600
9/3/2017 32,64 32,00 -1,99% 31,86 32,74 32,22 31,99 32,00 6.883 4.583.482.000
8/3/2017 34,05 32,65 -3,49% 32,59 34,05 32,91 32,65 32,83 7.103 5.145.937.700
7/3/2017 34,29 33,83 -1,34% 33,61 34,70 34,10 33,80 33,83 4.049 3.178.092.600
6/3/2017 34,40 34,29 -1,21% 34,29 35,09 34,46 34,29 34,38 5.012 3.555.071.000
3/3/2017 34,14 34,71 +1,88% 34,13 35,00 34,67 34,71 34,76 4.657 3.046.178.000
2/3/2017 34,10 34,07 -1,25% 33,86 34,56 34,22 34,07 34,10 7.567 5.311.893.100
1/3/2017 34,93 34,50 +0,41% 34,22 35,06 34,51 34,40 34,50 7.320 4.293.137.000
24/2/2017 34,52 34,36 -0,46% 34,02 35,11 34,51 34,35 34,36 7.486 4.864.143.200
23/2/2017 35,35 34,52 -2,15% 34,41 35,93 35,05 34,52 34,63 5.037 3.614.067.300
22/2/2017 35,00 35,28 +0,23% 34,81 35,34 35,18 35,26 35,29 4.310 4.131.937.300
21/2/2017 34,17 35,20 +2,59% 34,00 35,20 34,64 35,20 35,21 5.230 5.656.377.900
20/2/2017 34,24 34,31 -0,72% 33,81 34,62 34,17 34,31 34,40 3.145 5.005.004.300
17/2/2017 34,89 34,56 -0,95% 34,25 35,09 34,59 34,55 34,56 3.665 3.827.036.300
16/2/2017 35,41 34,89 -2,27% 34,72 36,13 35,28 34,89 34,90 6.842 6.025.456.500
15/2/2017 34,51 35,70 +4,23% 34,50 36,07 35,48 35,66 35,70 8.583 5.741.427.400
14/2/2017 35,30 34,25 -3,68% 34,25 35,58 34,71 34,25 34,41 9.603 5.758.056.000
13/2/2017 34,69 35,56 +3,10% 34,22 35,78 35,22 35,55 35,56 5.646 3.560.316.900
10/2/2017 32,51 34,49 +5,80% 32,51 34,74 34,03 34,49 34,50 7.228 5.199.551.300
9/2/2017 32,00 32,60 +2,13% 31,95 33,05 32,63 32,60 32,64 5.531 4.042.179.300
8/2/2017 31,60 31,92 +1,01% 31,19 32,00 31,80 31,86 31,92 4.477 2.682.863.800
7/2/2017 32,30 31,60 -0,94% 31,58 32,34 31,83 31,59 31,60 3.772 2.717.597.300
6/2/2017 32,45 31,90 -1,21% 31,73 32,45 32,04 31,90 32,00 3.193 2.028.927.000
3/2/2017 32,20 32,29 +0,62% 31,55 32,55 32,24 32,28 32,29 5.779 3.389.464.800
2/2/2017 31,79 32,09 +0,53% 31,52 32,37 32,11 32,09 32,11 3.240 1.726.428.100
1/2/2017 31,41 31,92 +1,95% 31,36 32,15 31,87 31,92 31,94 3.422 2.412.271.200
31/1/2017 30,70 31,31 +1,59% 30,40 31,40 31,15 31,31 31,40 3.880 2.428.458.500
30/1/2017 31,61 30,82 -2,50% 30,73 31,61 31,00 30,82 30,98 3.322 1.801.964.300
27/1/2017 31,85 31,61 -0,91% 31,61 32,01 31,73 31,60 31,61 4.688 2.632.005.000
26/1/2017 32,15 31,90 +2,51% 31,56 32,20 31,89 31,90 31,97 5.367 3.624.837.000
24/1/2017 32,00 31,12 -1,98% 30,88 32,02 31,12 31,12 31,18 4.682 3.794.756.700
23/1/2017 31,08 31,75 +2,95% 30,90 31,90 31,53 31,72 31,75 4.180 2.641.532.900
20/1/2017 30,56 30,84 +1,75% 30,20 31,29 30,88 30,82 30,84 5.127 2.897.530.300
19/1/2017 31,47 30,31 -3,10% 30,20 31,53 30,64 30,31 30,32 7.877 5.241.269.200
18/1/2017 32,47 31,28 -3,66% 31,12 32,47 31,75 31,28 31,43 4.407 3.783.649.500
17/1/2017 31,58 32,47 +2,27% 31,26 32,69 32,23 32,43 32,47 7.994 5.658.428.500
16/1/2017 31,41 31,75 +1,54% 31,09 31,90 31,68 31,71 31,75 3.289 2.327.264.200
13/1/2017 31,49 31,27 -0,32% 30,90 31,69 31,30 31,26 31,27 6.448 3.616.090.700
12/1/2017 30,69 31,37 +5,02% 30,38 31,59 31,03 31,35 31,37 8.468 5.473.032.200
11/1/2017 30,00 29,87 +0,64% 28,82 30,04 29,55 29,87 29,88 4.958 3.931.171.100
10/1/2017 29,94 29,68 -0,17% 29,50 30,02 29,83 29,68 29,74 4.243 2.424.342.800
9/1/2017 29,03 29,73 +1,36% 28,60 29,95 29,38 29,73 29,75 5.256 4.886.014.700
6/1/2017 29,46 29,33 -0,44% 28,92 29,46 29,25 29,33 29,35 4.249 2.386.570.800
5/1/2017 29,51 29,46 -4,01% 28,98 29,74 29,44 29,46 29,64 5.409 3.109.001.300
4/1/2017 30,15 30,69 +0,46% 30,15 30,69 30,54 30,66 30,69 5.060 3.455.632.100
3/1/2017 29,90 30,55 +3,56% 29,77 30,55 30,22 30,55 30,57 7.795 4.345.906.800
2/1/2017 29,53 29,50 -0,10% 29,24 29,95 29,65 29,50 29,57 2.698 1.559.632.700
29/12/2016 29,18 29,53 +1,16% 28,69 29,80 29,44 29,53 29,61 6.908 4.337.531.900
28/12/2016 27,73 29,19 +5,27% 27,72 29,29 28,77 29,19 29,20 5.189 3.195.991.000
27/12/2016 27,87 27,73 +0,51% 27,48 27,90 27,67 27,73 27,76 2.613 1.357.522.000
26/12/2016 27,36 27,59 +1,62% 27,21 27,94 27,62 27,59 27,76 1.938 1.502.466.900
23/12/2016 26,64 27,15 +1,91% 26,64 27,40 27,09 27,15 27,33 3.103 2.320.676.300
22/12/2016 26,53 26,64 -0,45% 26,53 26,91 26,74 26,64 26,77 3.718 2.452.362.400
21/12/2016 26,65 26,76 -0,15% 26,45 27,15 26,79 26,76 26,90 3.630 2.052.628.700
20/12/2016 26,53 26,80 +1,25% 26,33 26,86 26,57 26,80 26,81 4.439 2.794.001.500
19/12/2016 26,87 26,47 -1,60% 26,39 27,18 26,75 26,47 26,50 4.569 3.057.619.200
16/12/2016 26,08 26,90 +3,18% 25,80 27,26 26,84 26,90 26,91 8.048 6.797.456.700
15/12/2016 25,55 26,07 +1,20% 25,15 26,07 25,63 25,64 25,76 7.795 3.974.952.400
14/12/2016 25,91 25,76 -0,46% 25,60 26,29 25,92 25,64 25,76 9.190 4.781.557.100
13/12/2016 25,70 25,88 -0,54% 25,60 26,36 25,90 25,88 26,00 7.482 3.527.744.300
12/12/2016 26,50 26,02 -3,09% 25,87 26,54 26,11 26,02 26,13 5.067 2.331.411.800
9/12/2016 27,19 26,85 -0,11% 26,55 27,22 26,79 26,70 26,85 6.534 3.646.395.300
8/12/2016 27,24 26,88 +0,15% 26,71 27,25 26,95 26,74 26,88 6.216 2.988.591.800
7/12/2016 26,90 26,84 +0,60% 26,39 27,20 26,70 26,84 26,91 6.781 3.177.611.700
6/12/2016 25,91 26,68 +1,60% 25,79 26,90 26,58 26,68 26,73 5.803 2.725.757.400
5/12/2016 26,71 26,26 -1,09% 25,92 27,00 26,17 26,13 26,26 3.610 1.676.072.700
2/12/2016 25,70 26,55 +2,47% 25,20 26,71 26,27 26,43 26,55 7.873 3.751.599.900
1/12/2016 27,42 25,91 -7,99% 25,74 27,69 26,55 25,91 25,94 5.111 6.719.171.400
30/11/2016 28,14 28,16 +1,59% 27,94 28,64 28,21 28,14 28,16 5.082 3.910.991.000
29/11/2016 28,61 27,72 -3,65% 27,72 28,65 28,01 27,72 27,79 2.336 6.172.557.800
28/11/2016 28,18 28,77 +1,45% 27,91 28,78 28,44 28,67 28,79 4.864 2.375.602.600
25/11/2016 27,65 28,36 +1,98% 27,00 28,45 28,01 28,31 28,36 4.759 2.769.055.900
24/11/2016 28,28 27,81 -2,04% 27,81 28,48 28,04 27,81 27,84 1.785 1.020.115.200
23/11/2016 28,84 28,39 -1,80% 28,07 28,84 28,38 28,32 28,42 5.662 3.315.300.300
22/11/2016 28,64 28,91 +1,83% 28,60 29,47 29,04 28,71 28,91 6.580 3.854.724.600
21/11/2016 28,00 28,39 +2,38% 27,79 29,25 28,68 28,39 28,44 9.514 5.966.005.100
18/11/2016 26,19 27,73 +5,48% 26,19 27,80 27,30 27,70 27,73 593 5.761.264.300
17/11/2016 26,70 26,29 -1,39% 26,20 27,05 26,71 26,22 26,29 9.242 5.339.247.700
16/11/2016 26,00 26,66 +5,38% 25,67 26,95 26,53 26,66 26,70 1.603 6.275.980.200
14/11/2016 24,43 25,30 +1,73% 24,39 25,40 25,01 25,30 25,31 9.070 4.176.861.000
11/11/2016 25,09 24,87 -1,00% 24,33 25,30 24,75 24,85 24,87 4.258 6.316.493.100
10/11/2016 26,16 25,12 -4,56% 25,08 26,50 25,59 25,12 25,20 2.498 6.059.116.300
9/11/2016 25,85 26,32 -2,30% 25,54 27,03 26,37 26,30 26,32 7.510 6.670.859.200
8/11/2016 26,05 26,94 +1,32% 26,05 27,23 26,80 26,94 26,96 5.624 2.804.348.600
7/11/2016 25,80 26,59 +3,62% 25,80 26,80 26,46 26,58 26,66 4.840 3.188.830.800
4/11/2016 25,41 25,66 +0,98% 25,23 26,20 25,79 25,61 25,66 5.108 2.264.674.900
3/11/2016 25,59 25,41 -0,59% 25,39 26,20 25,73 25,41 25,58 6.161 3.563.683.500
1/11/2016 26,40 25,56 -2,81% 25,44 26,44 25,77 25,56 25,74 7.272 3.626.725.800
31/10/2016 25,70 26,30 +2,90% 25,56 26,35 25,98 26,30 26,32 1.715 6.238.407.800
28/10/2016 25,21 25,56 +0,67% 25,08 25,63 25,38 25,51 25,56 8.270 3.731.904.700
27/10/2016 25,04 25,39 +1,36% 24,91 25,53 25,35 25,24 25,39 5.183 2.966.741.600
26/10/2016 25,06 25,05 +0,48% 25,03 25,55 25,22 25,05 25,11 7.729 3.473.004.000
25/10/2016 24,71 24,93 +0,28% 24,44 25,00 24,75 24,75 24,93 4.885 2.272.553.600
24/10/2016 24,65 24,86 +1,10% 24,50 24,88 24,74 24,81 24,86 4.754 1.908.310.300
21/10/2016 24,90 24,59 -1,52% 24,59 25,01 24,67 24,59 24,61 4.228 4.960.252.700
20/10/2016 24,84 24,97 +0,44% 24,54 25,19 24,95 24,97 25,05 3.255 1.462.844.600
19/10/2016 25,32 24,86 -1,78% 24,85 25,35 24,99 24,86 25,00 3.771 1.954.638.400
18/10/2016 24,25 25,31 +4,37% 24,25 25,44 24,96 25,31 25,35 8.676 4.358.284.700
17/10/2016 23,83 24,25 +2,15% 23,78 24,42 24,22 24,25 24,30 7.850 4.053.470.700
14/10/2016 23,45 23,74 +1,76% 23,27 23,87 23,62 23,74 23,75 226 4.512.955.500
13/10/2016 22,21 23,33 +4,06% 22,21 23,34 22,95 23,25 23,33 1.283 6.912.050.700
11/10/2016 22,74 22,42 -1,36% 22,25 22,74 22,40 22,36 22,42 4.062 2.393.547.100
10/10/2016 22,81 22,73 -0,31% 22,62 23,05 22,76 22,66 22,73 2.740 1.548.473.400
7/10/2016 22,42 22,80 +2,24% 22,20 22,97 22,65 22,80 22,85 4.778 2.151.938.600
6/10/2016 22,22 22,30 -0,22% 22,11 22,47 22,27 22,30 22,32 4.377 1.928.123.200
5/10/2016 22,22 22,35 +1,68% 22,10 22,57 22,40 22,35 22,36 4.041 1.485.247.600
4/10/2016 21,93 21,98 -0,59% 21,82 22,32 22,01 21,91 21,98 5.398 2.343.645.700
3/10/2016 21,82 22,11 +0,50% 21,80 22,29 22,11 22,11 22,15 4.606 1.523.949.300
30/9/2016 21,95 22,00 +0,14% 21,82 22,16 22,00 21,98 22,00 5.433 2.531.070.300
29/9/2016 22,55 21,97 -2,70% 21,70 22,68 22,10 21,97 22,00 4.479 1.725.754.200
28/9/2016 21,97 22,58 +3,15% 21,97 22,58 22,36 22,45 22,58 7.857 2.988.928.200
27/9/2016 21,71 21,89 +1,72% 21,41 22,05 21,82 21,89 22,02 5.157 2.155.880.600
26/9/2016 21,60 21,52 -1,01% 21,39 21,71 21,53 21,51 21,52 5.721 1.874.156.000
23/9/2016 21,88 21,74 -0,78% 21,65 22,04 21,78 21,74 21,80 9.122 4.272.187.700
22/9/2016 22,08 21,91 +0,41% 21,84 22,53 22,07 21,84 21,91 7.217 4.415.904.100
21/9/2016 21,77 21,82 +0,74% 21,56 22,06 21,81 21,82 22,04 6.126 2.408.839.800
20/9/2016 21,67 21,66 +0,05% 21,65 21,97 21,77 21,66 21,75 4.231 1.669.185.800
19/9/2016 21,69 21,65 +0,32% 21,47 22,04 21,71 21,54 21,66 3.791 1.326.079.600
16/9/2016 21,88 21,58 -1,86% 21,45 21,88 21,59 21,57 21,58 4.441 3.136.183.200
15/9/2016 21,86 21,99 +0,50% 21,79 22,16 22,00 21,99 22,09 3.382 1.226.884.700
14/9/2016 21,73 21,88 +0,37% 21,50 21,99 21,75 21,79 21,88 6.242 2.016.078.500
13/9/2016 22,28 21,80 -3,33% 21,65 22,29 21,88 21,80 21,86 9.644 3.227.594.000
12/9/2016 22,02 22,55 +1,49% 21,86 22,55 22,29 22,47 22,55 5.366 1.848.557.800
9/9/2016 22,79 22,22 -3,52% 22,09 23,03 22,49 22,11 22,22 6.810 2.807.110.200
8/9/2016 22,83 23,03 -0,43% 22,68 23,17 22,93 22,96 23,03 7.684 3.091.367.000
6/9/2016 23,32 23,13 -1,15% 22,97 23,45 23,12 23,13 23,15 6.557 2.856.025.700
5/9/2016 22,96 23,40 +1,65% 22,96 23,41 23,25 23,21 23,40 2.296 943.263.900
2/9/2016 22,81 23,02 +1,41% 22,75 23,02 22,93 23,01 23,02 8.970 4.199.412.600
1/9/2016 22,56 22,70 +0,09% 22,49 22,90 22,71 22,67 22,70 6.949 3.146.457.500
31/8/2016 22,82 22,68 -0,87% 22,62 23,28 22,81 22,68 22,74 8.104 3.542.897.900
30/8/2016 23,20 22,88 -0,78% 22,64 23,36 22,92 22,88 22,96 5.861 2.015.055.500
29/8/2016 22,68 23,06 +2,26% 22,57 23,41 23,11 23,06 23,19 4.726 1.600.597.600
26/8/2016 22,39 22,55 +0,27% 22,29 22,81 22,54 22,41 22,55 8.404 3.177.493.000
25/8/2016 22,46 22,49 +0,18% 22,39 22,69 22,53 22,49 22,55 3.671 1.290.470.600
24/8/2016 22,01 22,45 +0,90% 22,00 22,85 22,52 22,45 22,54 5.268 1.811.812.800
23/8/2016 22,40 22,25 -0,67% 22,25 22,66 22,45 22,23 22,25 5.888 2.184.124.400
22/8/2016 22,86 22,40 -2,06% 22,27 22,86 22,48 22,34 22,40 4.340 1.867.456.800
19/8/2016 22,58 22,87 +0,88% 22,38 23,00 22,74 22,87 23,03 4.797 1.763.357.100
18/8/2016 22,49 22,67 +0,27% 22,42 22,83 22,62 22,67 22,73 3.561 1.967.129.600
17/8/2016 22,06 22,61 +1,98% 21,96 22,70 22,40 22,61 22,62 5.685 2.343.771.800
16/8/2016 22,17 22,17 -1,16% 22,05 22,40 22,22 22,17 22,26 3.763 1.305.827.100
15/8/2016 21,89 22,43 +1,95% 21,89 22,61 22,36 22,43 22,47 4.693 1.523.831.800
12/8/2016 21,99 22,00 +0,05% 21,78 22,21 22,03 21,99 22,00 5.495 2.000.689.600
11/8/2016 21,10 21,99 +3,87% 20,98 21,99 21,64 21,80 22,00 6.356 2.481.743.800
10/8/2016 21,21 21,17 -0,38% 20,98 21,32 21,13 21,07 21,17 2.770 1.402.328.100
9/8/2016 20,99 21,25 +1,72% 20,82 21,34 21,21 21,19 21,25 6.576 2.852.500.000
8/8/2016 20,66 20,89 +0,58% 20,55 20,98 20,86 20,88 20,89 4.853 1.862.393.300
5/8/2016 20,80 20,77 -0,24% 20,26 20,89 20,56 20,67 20,77 9.733 3.061.939.500
4/8/2016 20,34 20,82 +2,11% 20,27 20,91 20,68 20,66 20,82 3.639 3.686.117.000
3/8/2016 19,86 20,39 +1,44% 19,77 20,39 20,13 20,31 20,39 9.275 2.666.107.800
2/8/2016 20,10 20,10 -1,13% 19,83 20,37 20,04 20,08 20,10 6.676 2.268.193.600
1/8/2016 20,38 20,33 -0,25% 19,98 20,56 20,30 20,33 20,37 5.688 2.144.286.000
29/7/2016 19,79 20,38 +2,57% 19,79 20,65 20,36 20,38 20,42 6.816 2.502.318.200
28/7/2016 20,09 19,87 -1,24% 19,67 20,25 19,94 19,81 19,87 6.347 2.906.355.800
27/7/2016 20,35 20,12 -0,35% 20,12 20,65 20,29 20,12 20,13 8.888 2.801.205.200
26/7/2016 19,86 20,19 +1,15% 19,86 20,39 20,20 20,16 20,19 5.545 2.486.516.200
25/7/2016 19,90 19,96 +0,30% 19,61 20,14 19,86 19,96 19,99 4.882 1.798.138.100
22/7/2016 19,20 19,90 +2,26% 19,07 19,96 19,56 19,89 19,90 9.157 3.347.282.500
21/7/2016 19,60 19,46 -0,71% 19,20 19,68 19,44 19,35 19,46 4.397 1.513.298.200
20/7/2016 19,60 19,60 +0,82% 19,30 19,70 19,52 19,45 19,60 6.975 2.377.958.900
19/7/2016 19,43 19,44 -0,56% 19,32 19,62 19,47 19,44 19,45 4.962 1.533.406.400
18/7/2016 19,09 19,55 +1,82% 19,04 19,61 19,44 19,55 19,56 4.561 1.821.978.300
15/7/2016 19,21 19,20 -0,47% 19,07 19,41 19,22 19,19 19,21 4.419 1.463.196.200
14/7/2016 19,21 19,29 +1,96% 19,01 19,55 19,34 19,29 19,35 7.149 2.300.442.500
13/7/2016 18,47 18,92 +1,45% 18,39 19,07 18,81 18,92 18,95 5.274 1.771.568.700
12/7/2016 19,22 18,65 -2,61% 18,65 19,45 18,88 18,65 18,77 4.362 1.675.304.700
11/7/2016 18,74 19,15 +2,19% 18,59 19,24 19,03 19,03 19,15 4.232 1.717.560.400
8/7/2016 18,54 18,74 +2,80% 18,49 18,77 18,67 18,74 18,75 3.790 1.111.930.500
7/7/2016 18,00 18,23 +0,89% 17,91 18,54 18,29 18,19 18,23 4.444 1.649.414.900
6/7/2016 17,97 18,07 +0,33% 17,74 18,18 17,98 18,07 18,09 2.664 958.502.500
5/7/2016 18,39 18,01 -3,12% 17,95 18,55 18,14 18,01 18,12 5.131 1.578.728.500
4/7/2016 18,45 18,59 +1,42% 18,32 18,81 18,64 18,59 18,74 2.729 1.063.025.300
1/7/2016 18,31 18,33 +0,83% 18,02 18,38 18,25 18,32 18,33 3.352 1.325.071.200
30/6/2016 17,69 18,18 +1,73% 17,61 18,36 18,06 18,18 18,20 3.560 1.570.088.100
29/6/2016 17,84 17,87 +2,94% 17,40 18,03 17,84 17,87 17,90 5.063 1.792.498.300
28/6/2016 17,50 17,36 +1,11% 17,17 17,56 17,36 17,36 17,49 2.942 1.176.965.200
27/6/2016 17,52 17,17 -2,39% 16,98 17,65 17,19 17,06 17,19 4.987 1.697.413.500
24/6/2016 17,70 17,59 -4,19% 17,26 17,70 17,45 17,51 17,59 419 3.271.344.500
23/6/2016 17,90 18,36 +3,79% 17,77 18,42 18,14 18,36 18,42 3.259 1.311.744.800
22/6/2016 18,03 17,69 -1,34% 17,63 18,15 17,79 17,69 17,70 4.254 1.259.377.200
21/6/2016 17,72 17,93 +0,34% 17,57 18,02 17,85 17,93 17,95 3.111 1.279.699.800
20/6/2016 18,10 17,87 +1,53% 17,77 18,10 17,94 17,87 17,94 3.241 991.132.200
17/6/2016 17,61 17,60 +0,86% 17,44 17,91 17,64 17,54 17,60 5.291 2.890.708.800
16/6/2016 16,94 17,45 +1,87% 16,77 17,45 17,13 17,35 17,45 4.461 1.273.359.900
15/6/2016 17,24 17,13 -0,46% 16,87 17,46 17,14 17,13 17,16 7.520 3.369.498.700
14/6/2016 17,96 17,21 -4,07% 17,14 18,40 17,49 17,21 17,23 7.138 2.554.851.600
13/6/2016 17,33 17,94 +1,59% 17,33 18,01 17,85 17,90 17,94 4.727 1.941.864.700
10/6/2016 18,30 17,66 -3,97% 17,65 18,30 17,85 17,66 17,69 4.928 1.539.114.200
9/6/2016 18,33 18,39 -0,11% 18,19 18,52 18,35 18,39 18,47 2.383 889.320.100
8/6/2016 17,91 18,41 +2,45% 17,89 18,62 18,41 18,41 18,45 5.526 2.204.855.700
7/6/2016 17,80 17,97 -0,17% 17,73 18,06 17,86 17,90 17,97 4.651 1.521.829.200
6/6/2016 18,41 18,00 -1,10% 17,88 18,60 18,15 18,00 18,01 4.839 1.590.047.800
3/6/2016 18,08 18,20 +1,17% 17,96 18,29 18,18 18,19 18,20 4.855 2.143.173.300
2/6/2016 17,73 17,99 +1,81% 17,42 18,01 17,88 17,95 17,99 4.666 1.824.063.600
1/6/2016 17,23 17,67 +1,67% 17,12 17,72 17,56 17,65 17,67 3.437 1.386.219.100
31/5/2016 17,64 17,38 -1,97% 17,20 17,88 17,43 17,38 17,40 7.317 3.983.885.400
30/5/2016 17,63 17,73 -0,39% 17,61 17,86 17,74 17,70 17,73 2.645 658.902.300
27/5/2016 17,67 17,80 -0,56% 17,62 18,10 17,82 17,80 17,81 4.952 1.400.768.700
25/5/2016 17,90 17,90 -0,33% 17,71 18,13 17,90 17,82 17,90 6.445 1.747.295.600
24/5/2016 17,98 17,96 -0,39% 17,75 18,20 17,96 17,83 17,96 4.163 1.385.294.000
23/5/2016 17,20 18,03 +2,04% 17,19 18,18 17,88 17,98 18,04 6.714 2.263.520.200
20/5/2016 17,86 17,67 -1,01% 17,67 18,40 17,96 17,67 17,69 3.145 1.070.856.400
19/5/2016 17,62 17,85 -0,45% 17,58 18,16 17,78 17,78 17,85 3.837 1.725.357.700
18/5/2016 17,50 17,93 +0,39% 17,48 18,23 17,95 17,83 17,93 6.551 2.404.022.600
17/5/2016 17,80 17,86 -1,60% 17,59 18,26 17,87 17,73 17,86 9.137 2.604.955.900
16/5/2016 18,01 18,15 -0,22% 18,01 18,40 18,19 18,10 18,15 5.223 1.781.489.100
13/5/2016 19,10 18,19 -4,76% 18,01 19,10 18,29 18,16 18,20 8.409 2.897.029.600
12/5/2016 19,03 19,10 +0,53% 18,55 19,23 18,97 19,05 19,10 7.940 3.858.605.100
11/5/2016 19,29 19,00 +0,05% 18,75 19,46 18,96 18,92 19,00 7.329 2.170.909.600
10/5/2016 18,68 18,99 +3,09% 18,28 18,99 18,65 18,97 18,99 6.094 2.347.236.600
9/5/2016 18,13 18,42 +0,88% 17,94 18,51 18,29 18,38 18,42 5.573 4.648.486.300
6/5/2016 18,07 18,26 +0,50% 17,95 18,55 18,32 18,25 18,32 4.120 1.625.293.300
5/5/2016 18,55 18,17 -1,41% 18,06 18,68 18,23 18,13 18,17 5.269 2.126.872.800
4/5/2016 18,08 18,43 +2,39% 17,83 18,43 18,23 18,34 18,43 5.560 2.029.189.000
3/5/2016 18,08 18,00 -1,42% 17,70 18,24 18,03 18,00 18,01 6.756 3.312.763.400
2/5/2016 18,71 18,26 -1,62% 17,83 18,78 18,27 18,21 18,26 6.685 2.227.519.500
29/4/2016 18,16 18,56 +2,54% 17,89 18,65 18,46 18,56 18,57 8.169 4.244.592.300
28/4/2016 17,79 18,10 +1,63% 17,64 18,10 17,90 17,90 18,10 6.768 3.293.191.200
27/4/2016 17,69 17,81 +2,36% 17,69 18,16 17,88 17,80 17,85 962 4.600.053.800
26/4/2016 17,27 17,40 +1,10% 17,23 17,62 17,45 17,40 17,41 8.192 3.565.440.200
25/4/2016 17,38 17,21 -0,41% 16,89 17,38 17,16 17,13 17,21 5.288 3.876.799.300
22/4/2016 17,15 17,28 -0,80% 17,06 17,52 17,25 17,28 17,30 7.666 2.050.813.100
20/4/2016 17,25 17,42 -0,06% 17,18 17,54 17,38 17,40 17,42 5.210 2.091.992.100
19/4/2016 17,50 17,43 +0,46% 17,19 17,64 17,40 17,43 17,49 7.552 2.531.240.300
18/4/2016 16,96 17,35 +2,06% 16,84 17,45 17,22 17,33 17,35 5.142 2.206.274.000
15/4/2016 16,88 17,00 +1,61% 16,66 17,00 16,88 17,00 17,01 6.763 2.085.417.600
14/4/2016 17,13 16,73 -2,11% 16,67 17,21 16,91 16,73 16,76 7.891 3.869.477.500
13/4/2016 17,55 17,09 +0,18% 16,98 17,66 17,37 17,09 17,10 6.524 2.368.711.000
12/4/2016 17,00 17,06 +2,46% 16,80 17,32 17,13 17,06 17,11 8.909 3.017.014.900
11/4/2016 17,00 16,65 -1,30% 16,58 17,11 16,83 16,63 16,65 7.356 6.818.822.300
8/4/2016 17,20 16,87 +0,72% 16,80 17,61 17,04 16,87 16,97 7.028 3.300.171.800
7/4/2016 16,99 16,75 +0,30% 16,55 16,99 16,78 16,75 16,76 4.250 1.341.609.300
6/4/2016 16,74 16,70 -1,76% 16,63 17,05 16,76 16,70 16,77 7.601 2.511.406.100
5/4/2016 16,59 17,00 +1,07% 16,53 17,20 16,99 17,00 17,02 4.687 1.649.372.600
4/4/2016 16,92 16,82 -2,32% 16,56 17,11 16,81 16,68 16,82 4.541 1.572.766.000
1/4/2016 16,75 17,22 +1,59% 16,53 17,37 17,17 17,22 17,25 6.506 2.072.089.600
31/3/2016 17,47 16,95 -4,24% 16,86 17,52 17,02 16,95 16,97 9.318 3.117.347.800
30/3/2016 17,50 17,70 +1,14% 17,50 17,98 17,78 17,70 17,71 6.707 2.430.850.300
29/3/2016 17,49 17,50 +0,52% 17,15 17,92 17,52 17,48 17,50 8.067 2.284.991.600
28/3/2016 17,47 17,41 +2,65% 17,19 17,69 17,41 17,41 17,59 5.174 1.468.985.600
24/3/2016 16,70 16,96 -0,82% 16,70 17,15 16,98 16,96 17,10 3.337 1.128.609.500
23/3/2016 17,27 17,10 -2,29% 17,04 17,49 17,15 17,10 17,18 5.626 2.134.149.300
22/3/2016 17,36 17,50 +0,86% 17,16 17,51 17,39 17,38 17,50 3.276 1.324.031.900
21/3/2016 17,33 17,35 +1,46% 17,13 17,49 17,33 17,28 17,36 5.589 1.768.486.400
18/3/2016 17,76 17,10 -3,99% 16,92 17,85 17,12 17,10 17,12 8.091 13.958.673.500
17/3/2016 17,02 17,81 +8,73% 17,02 17,81 17,48 17,61 17,81 321 5.868.276.900
16/3/2016 15,74 16,38 +2,95% 15,74 16,52 16,20 16,38 16,39 474 3.894.279.000
15/3/2016 16,21 15,91 -4,27% 15,90 16,45 16,15 15,91 16,05 4.036 4.739.348.500
14/3/2016 16,70 16,62 +0,12% 16,54 17,08 16,78 16,62 16,71 4.093 4.084.064.200
11/3/2016 16,79 16,60 -1,19% 16,60 17,07 16,80 16,59 16,72 8.722 6.570.109.200
10/3/2016 17,30 16,80 -0,88% 16,41 17,53 16,76 16,71 16,80 1.713 8.136.969.200
9/3/2016 17,62 16,95 -1,63% 16,89 17,64 17,10 16,95 17,12 3.379 4.503.415.900
8/3/2016 17,26 17,23 -0,98% 17,06 17,80 17,24 17,23 17,30 1.461 7.083.946.700
7/3/2016 17,79 17,40 -0,68% 17,24 18,03 17,49 17,28 17,40 9.019 3.276.573.300
4/3/2016 17,99 17,52 -0,74% 17,39 18,63 17,76 17,52 17,60 6.594 8.029.965.700
3/3/2016 16,30 17,65 +8,42% 16,29 17,73 17,24 17,59 17,65 4.223 8.191.473.100
2/3/2016 15,70 16,28 +4,09% 15,48 16,28 16,01 16,22 16,28 2.169 4.106.912.300
1/3/2016 15,19 15,64 +4,62% 14,90 15,64 15,28 15,60 15,64 9.066 2.440.099.900
29/2/2016 14,12 14,95 +5,65% 14,11 15,07 14,82 14,94 14,95 8.769 3.102.765.100
26/2/2016 14,20 14,15 -0,56% 14,08 14,50 14,23 14,13 14,15 3.949 1.683.411.000
25/2/2016 14,01 14,23 +0,92% 13,95 14,54 14,30 14,16 14,23 3.943 3.229.588.600
24/2/2016 13,83 14,10 -0,63% 13,83 14,38 14,14 14,10 14,29 9.241 2.190.637.600
23/2/2016 14,49 14,19 -2,14% 13,97 14,49 14,25 14,19 14,21 5.948 1.552.544.500
22/2/2016 14,09 14,50 +4,32% 13,91 14,55 14,24 14,47 14,50 6.590 2.007.716.400
19/2/2016 13,66 13,90 -0,64% 13,23 13,90 13,66 13,90 13,91 3.791 3.115.287.500
18/2/2016 14,27 13,99 -0,43% 13,54 14,27 13,88 13,99 14,00 3.675 1.102.194.900
17/2/2016 13,83 14,05 +1,30% 13,80 14,75 14,38 14,05 14,12 7.465 2.123.964.000
16/2/2016 13,59 13,87 +2,06% 13,56 14,09 13,95 13,87 13,92 2.970 782.150.200
15/2/2016 13,78 13,59 +1,42% 13,54 14,03 13,78 13,55 13,59 2.628 721.397.300
12/2/2016 13,57 13,40 +1,36% 13,25 13,78 13,50 13,40 13,52 3.724 1.357.518.100
11/2/2016 13,33 13,22 -2,79% 13,10 13,52 13,34 13,22 13,30 4.853 2.170.018.300
10/2/2016 13,50 13,60 +0,44% 13,42 13,80 13,62 13,50 13,60 3.115 750.203.000
5/2/2016 13,37 13,54 +1,27% 13,37 13,88 13,61 13,54 13,64 8.583 1.954.398.200
4/2/2016 12,98 13,37 +5,11% 12,67 13,74 13,27 13,37 13,38 6.753 1.935.701.300
3/2/2016 12,61 12,72 +1,92% 12,41 12,90 12,68 12,72 12,82 4.523 1.091.262.400
2/2/2016 13,06 12,48 -5,81% 12,48 13,09 12,67 12,48 12,52 5.716 1.367.634.700
1/2/2016 12,88 13,25 +1,53% 12,72 13,26 13,02 13,15 13,25 4.234 1.287.940.500
29/1/2016 13,05 13,05 +2,27% 12,78 13,26 13,01 13,05 13,06 7.682 2.896.463.600
28/1/2016 12,83 12,76 +0,47% 12,50 12,91 12,76 12,76 12,81 4.788 1.779.846.000
27/1/2016 12,65 12,70 +0,55% 12,33 12,84 12,65 12,66 12,79 5.722 1.661.758.100
26/1/2016 12,70 12,63 -3,29% 12,48 13,05 12,67 12,63 12,67 6.066 1.461.741.200
22/1/2016 13,17 13,06 -0,38% 13,06 13,51 13,28 13,06 13,17 2.898 887.520.300
21/1/2016 13,01 13,11 -0,08% 12,76 13,41 13,10 13,11 13,23 6.570 1.810.468.000
20/1/2016 13,07 13,12 -1,28% 12,78 13,18 13,01 13,12 13,13 4.945 1.435.904.100
19/1/2016 13,69 13,29 +2,23% 12,91 13,80 13,24 13,29 13,30 4.297 1.458.914.200
18/1/2016 13,06 13,00 -0,38% 13,00 13,54 13,21 13,00 13,08 2.932 987.439.700
15/1/2016 13,30 13,05 -3,19% 13,05 13,55 13,20 13,05 13,21 6.051 2.232.555.700
14/1/2016 13,85 13,48 -2,18% 13,33 13,88 13,61 13,48 13,50 6.561 2.050.423.000
13/1/2016 13,98 13,78 -0,93% 13,69 14,08 13,89 13,75 13,78 4.111 1.336.984.200
12/1/2016 14,00 13,91 +1,24% 13,56 14,01 13,80 13,81 13,91 3.808 1.195.069.700
11/1/2016 13,75 13,74 +0,22% 13,67 14,21 13,88 13,74 13,82 5.974 2.055.790.700
8/1/2016 13,81 13,71 0,00% 13,65 14,08 13,83 13,71 13,78 4.272 1.364.465.800
7/1/2016 13,93 13,71 -2,77% 13,55 13,97 13,78 13,71 13,83 5.661 1.392.695.600
6/1/2016 14,11 14,10 -2,29% 13,89 14,42 14,14 14,10 14,14 6.339 1.874.383.500
5/1/2016 14,75 14,43 -1,50% 14,17 14,82 14,39 14,39 14,43 4.946 1.464.861.600
4/1/2016 15,27 14,65 -8,67% 14,48 15,43 14,74 14,52 14,65 6.842 2.310.839.600
30/12/2015 15,89 16,04 -0,19% 15,77 16,29 16,04 16,02 16,04 6.836 5.038.240.000
29/12/2015 16,19 16,07 -0,74% 15,94 16,47 16,14 16,01 16,07 9.031 3.702.470.800
28/12/2015 15,98 16,19 +1,82% 15,87 16,22 16,10 16,10 16,19 7.183 2.057.126.900
23/12/2015 15,67 15,90 +2,58% 15,54 16,00 15,84 15,90 15,91 7.615 2.234.350.300
22/12/2015 15,52 15,50 +0,58% 15,25 15,60 15,44 15,47 15,50 7.403 2.421.383.400
21/12/2015 15,61 15,41 -1,15% 15,24 15,88 15,47 15,41 15,49 8.694 3.045.341.000
18/12/2015 16,04 15,59 -4,88% 15,47 16,10 15,70 15,58 15,67 7.911 2.869.623.800
17/12/2015 16,08 16,39 +2,76% 16,00 16,85 16,60 16,35 16,39 9.068 3.349.220.900
16/12/2015 15,77 15,95 +0,06% 15,39 16,17 15,85 15,66 15,95 9.087 3.028.917.000
15/12/2015 15,83 15,94 +0,69% 15,66 16,18 15,93 15,85 16,04 4.783 1.985.688.000
14/12/2015 15,53 15,83 +1,21% 15,34 15,86 15,71 15,69 15,83 7.553 3.144.936.200
11/12/2015 15,29 15,64 +0,84% 15,29 16,09 15,64 15,64 15,69 8.108 3.196.757.300
10/12/2015 15,90 15,51 -1,84% 15,30 15,95 15,55 15,48 15,51 7.587 2.323.130.800
9/12/2015 15,59 15,80 +2,33% 15,55 16,18 15,84 15,79 15,80 1.983 3.723.581.500
8/12/2015 15,71 15,44 -1,72% 15,11 15,71 15,37 15,44 15,45 7.640 2.784.658.300
7/12/2015 15,49 15,71 +2,15% 15,46 16,40 16,00 15,71 15,80 6.321 2.597.546.900
4/12/2015 15,39 15,38 -0,77% 15,21 15,98 15,47 15,38 15,52 5.576 4.648.542.600
3/12/2015 15,20 15,50 +4,24% 15,20 15,95 15,61 15,45 15,50 7.130 2.455.520.700
2/12/2015 14,61 14,87 +1,16% 14,44 14,99 14,73 14,86 14,87 5.084 1.726.261.100
1/12/2015 14,76 14,70 -0,68% 14,45 14,92 14,63 14,65 14,70 3.913 1.740.889.300
30/11/2015 14,59 14,80 +1,16% 14,38 15,00 14,72 14,78 14,80 5.944 2.848.692.600
27/11/2015 15,43 14,63 -5,67% 14,53 15,43 14,79 14,63 14,65 4.191 1.438.368.700
26/11/2015 15,30 15,51 +1,84% 15,17 15,53 15,40 15,40 15,51 805 1.104.934.100
25/11/2015 15,40 15,23 -2,99% 15,02 15,61 15,36 15,23 15,33 4.253 2.160.708.300
24/11/2015 15,73 15,70 -0,32% 15,22 15,80 15,49 15,68 15,70 2.613 977.414.500
23/11/2015 15,99 15,75 -0,88% 15,56 16,20 15,79 15,75 15,80 3.552 1.477.125.400
19/11/2015 15,43 15,89 +4,88% 15,38 15,97 15,69 15,86 15,89 4.406 1.742.426.900
18/11/2015 15,18 15,15 0,00% 15,13 15,68 15,38 15,15 15,21 3.183 1.303.725.700
17/11/2015 14,92 15,15 +1,95% 14,91 15,70 15,33 15,15 15,26 4.216 1.679.914.500
16/11/2015 14,71 14,86 +1,09% 14,42 14,93 14,76 14,86 14,89 2.143 1.240.305.100
13/11/2015 14,80 14,70 -2,46% 14,40 14,97 14,64 14,66 14,70 2.603 1.032.803.600
12/11/2015 15,01 15,07 -1,05% 14,70 15,54 15,09 15,07 15,18 3.749 1.694.443.100
11/11/2015 14,74 15,23 +3,96% 14,70 15,54 15,21 15,19 15,23 4.849 1.941.084.900
10/11/2015 14,49 14,65 +1,03% 14,21 14,65 14,44 14,50 14,65 2.690 727.184.800
9/11/2015 14,80 14,50 -1,83% 14,32 15,00 14,51 14,50 14,59 1.882 566.546.700
6/11/2015 15,48 14,77 -4,65% 14,37 15,56 14,80 14,77 14,79 2.474 936.968.600
5/11/2015 15,28 15,49 +1,31% 14,97 15,53 15,34 15,32 15,49 4.798 1.769.048.000
4/11/2015 15,13 15,29 +3,66% 14,77 15,51 15,13 15,16 15,29 1.463 2.496.095.200
3/11/2015 13,70 14,75 +6,65% 13,70 14,79 14,44 14,62 14,75 7.740 1.825.305.100
30/10/2015 13,81 13,83 +1,17% 13,50 13,95 13,74 13,83 13,85 3.428 1.161.204.800
29/10/2015 13,83 13,67 -3,05% 13,49 14,25 13,84 13,65 13,73 2.947 1.047.477.500
28/10/2015 14,05 14,10 -0,14% 13,86 14,65 14,20 14,09 14,10 3.204 2.034.493.000
27/10/2015 14,35 14,12 -1,67% 13,93 14,35 14,09 14,05 14,12 2.603 1.287.952.800
26/10/2015 14,28 14,36 -1,03% 14,19 14,78 14,36 14,24 14,36 2.587 951.190.000
23/10/2015 14,59 14,51 +1,97% 14,51 14,95 14,70 14,51 14,60 3.592 1.388.125.200
22/10/2015 14,32 14,23 +0,57% 14,02 14,67 14,29 14,23 14,30 4.317 1.306.824.500
21/10/2015 14,10 14,15 +0,43% 13,92 14,73 14,26 14,15 14,26 5.240 1.639.274.800
20/10/2015 14,40 14,09 -2,15% 13,84 14,66 14,10 14,09 14,10 2.606 889.573.200
19/10/2015 14,39 14,40 0,00% 14,06 14,80 14,53 14,39 14,40 3.310 1.083.448.700
16/10/2015 14,10 14,40 +2,49% 13,71 14,62 14,24 14,38 14,40 5.184 7.095.595.900
15/10/2015 14,01 14,05 +1,01% 13,82 14,20 14,02 13,98 14,05 3.612 1.159.246.000
14/10/2015 14,03 13,91 -1,49% 13,71 14,19 13,98 13,91 14,03 5.257 5.238.391.800
13/10/2015 15,21 14,12 -8,90% 14,00 15,21 14,33 14,06 14,12 6.351 2.009.425.200
9/10/2015 15,50 15,50 +2,11% 14,85 15,50 15,20 15,34 15,50 4.957 1.641.419.100
8/10/2015 15,25 15,18 +0,07% 15,12 15,58 15,32 15,18 15,32 6.100 2.102.158.700
7/10/2015 14,31 15,17 +8,82% 14,17 15,44 15,01 15,17 15,20 5.599 2.430.912.200
6/10/2015 13,83 13,94 +0,80% 13,73 14,13 13,92 13,94 13,99 4.303 1.273.170.200
5/10/2015 13,73 13,83 +2,83% 13,60 14,02 13,83 13,83 13,86 4.239 1.208.316.400
2/10/2015 13,20 13,45 +4,18% 12,86 13,56 13,22 13,44 13,45 3.881 1.362.266.600
1/10/2015 12,70 12,91 +2,38% 12,62 13,07 12,86 12,91 13,03 3.178 985.925.800
30/9/2015 13,15 12,61 -0,63% 12,61 13,15 12,80 12,61 12,69 4.533 1.595.903.200
29/9/2015 12,75 12,69 -0,78% 12,59 12,94 12,72 12,69 12,83 3.785 1.347.532.100
28/9/2015 12,95 12,79 -2,14% 12,31 12,95 12,64 12,68 12,79 3.796 1.733.534.400
25/9/2015 13,35 13,07 -1,66% 12,66 13,51 12,96 13,00 13,07 2.057 897.722.700
24/9/2015 12,61 13,29 +1,30% 12,52 13,45 12,85 13,25 13,29 2.532 800.354.200
23/9/2015 13,68 13,12 -3,67% 13,05 13,78 13,23 13,07 13,12 2.308 808.156.700
22/9/2015 13,30 13,62 +0,52% 13,21 13,85 13,50 13,62 13,68 1.982 759.690.600
21/9/2015 13,71 13,55 -1,88% 13,48 13,94 13,64 13,55 13,56 1.690 449.611.200
18/9/2015 14,39 13,81 -5,22% 13,70 14,46 13,92 13,81 13,83 3.775 1.415.052.200
17/9/2015 14,46 14,57 -0,21% 14,13 14,83 14,56 14,57 14,63 3.535 1.256.999.300
16/9/2015 14,31 14,60 +2,74% 14,23 14,61 14,46 14,58 14,60 5.953 1.797.455.900
15/9/2015 14,15 14,21 +1,00% 13,85 14,29 14,10 14,20 14,21 3.189 1.233.779.400
14/9/2015 13,41 14,07 +3,99% 13,33 14,07 13,81 14,06 14,07 4.262 1.237.658.500
11/9/2015 13,76 13,53 -2,59% 13,31 13,84 13,54 13,53 13,61 1.799 811.095.200
10/9/2015 13,00 13,89 -3,21% 13,00 14,04 13,77 13,80 13,89 4.957 1.919.157.800
9/9/2015 14,44 14,35 +0,07% 14,31 14,78 14,51 14,30 14,35 2.783 1.394.947.400
8/9/2015 14,86 14,34 -2,45% 14,31 14,98 14,56 14,34 14,49 4.264 1.755.908.700
4/9/2015 15,00 14,70 -5,59% 14,41 15,14 14,78 14,69 14,77 6.609 6.057.383.200
3/9/2015 15,30 15,57 +2,43% 15,22 15,77 15,51 15,54 15,57 7.669 4.093.732.900
2/9/2015 14,34 15,20 +6,74% 14,27 15,20 14,90 15,19 15,20 7.238 3.775.744.200
1/9/2015 14,19 14,24 -1,32% 13,96 14,34 14,12 14,17 14,24 5.467 1.794.107.400
31/8/2015 14,55 14,43 -1,50% 14,30 14,78 14,45 14,41 14,43 4.777 2.713.625.700
28/8/2015 14,83 14,65 -3,30% 14,50 15,12 14,77 14,65 14,74 5.542 1.952.144.300
27/8/2015 15,04 15,15 +2,36% 14,78 15,44 15,16 15,08 15,15 5.290 1.683.366.200
26/8/2015 14,05 14,80 +5,56% 14,01 14,82 14,52 14,74 14,80 5.284 1.825.295.000
25/8/2015 14,34 14,02 +0,14% 13,88 14,48 14,18 14,02 14,05 4.352 1.905.114.400
24/8/2015 13,15 14,00 -0,99% 12,86 14,23 13,75 13,98 14,00 2.432 3.721.453.300
21/8/2015 14,20 14,14 -1,12% 13,96 14,36 14,13 14,02 14,14 4.162 1.304.967.500
20/8/2015 14,13 14,30 -0,56% 13,93 14,40 14,18 14,26 14,31 3.368 1.162.047.800
19/8/2015 14,54 14,38 -1,91% 13,98 14,54 14,21 14,33 14,38 3.953 1.297.931.800
18/8/2015 14,22 14,66 +2,37% 14,00 14,94 14,51 14,55 14,66 3.577 1.260.226.600
17/8/2015 14,37 14,32 -1,04% 14,17 14,69 14,45 14,32 14,40 2.490 678.390.000
14/8/2015 14,71 14,47 -2,23% 14,47 14,97 14,60 14,47 14,61 1.744 582.053.500
13/8/2015 15,27 14,80 -2,63% 14,70 15,27 14,85 14,70 14,80 2.809 1.011.238.200
12/8/2015 15,25 15,20 -1,43% 14,92 15,42 15,18 15,17 15,20 4.524 1.627.249.400
11/8/2015 15,40 15,42 -0,77% 14,87 15,58 15,19 15,32 15,42 4.403 1.639.925.200
10/8/2015 15,41 15,54 +0,91% 15,39 15,70 15,52 15,51 15,54 2.823 994.636.900
7/8/2015 16,36 15,40 -5,87% 15,33 16,36 15,70 15,39 15,51 4.919 1.971.097.500
6/8/2015 16,04 16,36 +1,30% 15,99 16,49 16,33 16,25 16,36 3.916 2.790.906.000
5/8/2015 16,20 16,15 +1,06% 16,04 16,53 16,25 16,13 16,15 2.005 820.226.100
4/8/2015 16,30 15,98 -1,90% 15,94 16,47 16,16 15,98 16,00 2.627 1.161.341.100
3/8/2015 15,89 16,29 +1,81% 15,71 16,35 16,21 16,29 16,30 2.159 1.190.399.700
31/7/2015 15,71 16,00 +1,85% 15,55 16,03 15,89 15,96 16,00 1.849 1.076.985.200
30/7/2015 16,40 15,71 -2,42% 15,61 16,46 15,84 15,70 15,71 1.960 1.024.423.400
29/7/2015 16,04 16,10 -0,80% 15,86 16,31 16,09 16,10 16,12 2.813 1.001.974.500
28/7/2015 15,90 16,23 +2,72% 15,80 16,36 16,13 16,18 16,23 4.000 1.861.198.700
27/7/2015 15,75 15,80 -0,57% 15,59 16,24 15,83 15,66 15,80 3.213 1.403.653.300
24/7/2015 15,75 15,89 +0,25% 15,42 15,98 15,70 15,89 15,99 1.998 919.948.700
23/7/2015 16,32 15,85 -3,82% 15,78 16,49 16,03 15,78 15,85 3.358 1.474.163.000
22/7/2015 16,51 16,48 -1,79% 16,43 16,84 16,55 16,48 16,55 2.172 773.687.800
21/7/2015 17,18 16,78 -1,76% 16,78 17,28 16,93 16,78 16,81 1.462 672.722.700
20/7/2015 17,02 17,08 -0,06% 16,99 17,26 17,13 17,08 17,18 2.330 792.608.800
17/7/2015 17,26 17,09 -0,58% 17,03 17,49 17,15 17,09 17,23 2.222 938.650.300
16/7/2015 17,57 17,19 -1,26% 17,16 17,69 17,39 17,19 17,26 1.484 616.674.900
15/7/2015 17,50 17,41 +0,06% 17,27 17,63 17,43 17,41 17,45 2.311 914.300.000
14/7/2015 17,02 17,40 +1,93% 17,00 17,49 17,29 17,40 17,49 3.716 1.128.666.500
13/7/2015 16,85 17,07 +1,31% 16,85 17,29 17,11 17,07 17,14 1.637 639.585.400
10/7/2015 16,85 16,85 +2,87% 16,53 17,06 16,85 16,85 16,88 3.814 1.450.971.200
8/7/2015 16,60 16,38 -1,62% 16,38 16,79 16,51 16,37 16,46 4.808 1.717.277.200
7/7/2015 16,60 16,65 +0,30% 16,37 16,74 16,53 16,65 16,79 3.599 1.512.006.700
6/7/2015 16,42 16,60 -0,24% 16,38 16,94 16,61 16,60 16,69 2.251 1.043.156.400
3/7/2015 16,67 16,64 -0,18% 16,50 16,81 16,64 16,58 16,64 1.221 523.514.900
2/7/2015 16,84 16,67 0,00% 16,65 16,96 16,76 16,67 16,75 2.130 963.434.900
1/7/2015 16,77 16,67 -1,48% 16,47 17,12 16,72 16,66 16,75 3.674 1.664.638.800
30/6/2015 16,73 16,92 +2,05% 16,43 16,92 16,75 16,81 16,92 3.869 1.969.031.400
29/6/2015 16,75 16,58 -2,53% 16,39 16,98 16,68 16,55 16,58 3.017 1.313.427.400
26/6/2015 16,71 17,01 +2,29% 16,71 17,28 17,08 17,01 17,05 3.666 1.299.394.000
25/6/2015 16,78 16,63 -1,42% 16,34 16,81 16,56 16,63 16,64 3.589 2.180.089.100
24/6/2015 16,81 16,87 +0,90% 16,62 17,09 16,88 16,87 16,88 1.803 859.034.400
23/6/2015 16,68 16,72 +1,27% 16,47 16,80 16,68 16,72 16,77 2.523 1.388.646.700
22/6/2015 16,57 16,51 +1,10% 16,32 16,74 16,54 16,51 16,53 1.665 712.410.800
19/6/2015 16,42 16,33 -0,73% 16,25 16,62 16,35 16,33 16,39 1.673 1.463.517.800
18/6/2015 16,52 16,45 +0,55% 16,10 16,67 16,53 16,45 16,54 3.653 1.319.624.100
17/6/2015 16,60 16,36 -1,80% 16,09 16,63 16,31 16,33 16,36 3.944 1.601.666.900
16/6/2015 16,27 16,66 +2,97% 16,13 16,85 16,60 16,59 16,66 3.275 1.777.000.700
15/6/2015 16,36 16,18 -1,10% 15,83 16,36 16,05 16,17 16,18 2.758 1.018.615.600
12/6/2015 15,85 16,36 +1,61% 15,85 16,54 16,33 16,36 16,50 5.078 2.570.584.700
11/6/2015 16,02 16,10 +0,31% 15,85 16,41 16,05 16,10 16,17 4.046 1.591.121.700
10/6/2015 15,75 16,05 +3,22% 15,58 16,08 15,92 15,92 16,05 2.640 1.009.757.100
9/6/2015 15,55 15,55 -0,64% 15,32 15,61 15,50 15,50 15,55 3.200 2.565.100.100
8/6/2015 16,20 15,65 -2,25% 15,60 16,20 15,72 15,58 15,65 2.138 1.224.763.900
5/6/2015 16,30 16,01 +0,95% 16,00 16,46 16,15 16,00 16,01 3.345 1.847.026.400
3/6/2015 16,03 15,86 -1,92% 15,68 16,19 15,88 15,74 15,86 3.295 1.275.788.900
2/6/2015 15,80 16,17 +2,99% 15,58 16,36 16,05 16,10 16,17 2.564 1.115.157.500
1/6/2015 15,86 15,70 -1,01% 15,50 15,86 15,65 15,59 15,70 2.296 1.161.653.400
29/5/2015 16,12 15,86 -1,98% 15,59 16,26 15,81 15,78 15,86 6.185 3.323.641.800
28/5/2015 16,25 16,18 -0,92% 15,79 16,25 16,01 16,18 16,23 2.631 1.138.488.100
27/5/2015 16,31 16,33 -0,06% 16,18 16,49 16,33 16,33 16,34 3.594 1.086.337.400
26/5/2015 16,75 16,34 -3,37% 16,18 16,90 16,33 16,27 16,34 4.378 1.409.108.900
25/5/2015 16,60 16,91 +2,11% 16,32 17,07 16,76 16,90 16,91 1.350 440.326.700
22/5/2015 16,83 16,56 -1,02% 16,15 16,87 16,43 16,45 16,56 5.593 1.885.362.000
21/5/2015 16,73 16,73 -1,06% 16,60 16,99 16,73 16,72 16,73 1.733 626.094.500
20/5/2015 16,83 16,91 -0,41% 16,80 17,32 17,04 16,91 16,96 1.869 616.098.200
19/5/2015 17,19 16,98 -1,28% 16,85 17,38 17,04 16,98 17,05 1.505 678.485.900
18/5/2015 17,99 17,20 -2,88% 17,08 17,99 17,24 17,12 17,20 2.517 1.822.781.500
15/5/2015 17,54 17,71 +1,37% 17,41 17,77 17,64 17,71 17,73 1.557 688.076.400
14/5/2015 17,00 17,47 +1,28% 17,00 17,68 17,51 17,47 17,62 3.801 1.677.423.900
13/5/2015 16,86 17,25 +1,77% 16,80 17,41 17,15 17,17 17,25 3.212 1.144.260.700
12/5/2015 17,22 16,95 -1,05% 16,95 17,30 17,04 16,94 16,95 3.149 1.573.259.100
11/5/2015 17,10 17,13 -0,81% 17,06 17,31 17,15 17,13 17,20 3.106 1.144.668.000
8/5/2015 17,48 17,27 +0,41% 16,94 17,52 17,30 17,27 17,39 1.878 648.176.500
7/5/2015 16,71 17,20 +0,47% 16,71 17,21 17,01 17,12 17,20 2.431 855.870.800
6/5/2015 17,05 17,12 +0,41% 16,88 17,28 17,06 16,98 17,12 2.119 978.846.800
5/5/2015 16,40 17,05 +4,09% 16,27 17,14 16,87 16,97 17,05 3.322 1.076.566.800
4/5/2015 16,50 16,38 +0,68% 16,38 16,70 16,50 16,38 16,45 2.176 920.760.900
30/4/2015 15,92 16,27 +0,81% 15,85 16,30 16,16 16,27 16,28 2.657 1.329.222.500
29/4/2015 16,01 16,14 +0,88% 15,64 16,30 16,04 16,14 16,17 3.745 1.680.181.700
28/4/2015 15,44 16,00 +5,40% 15,44 16,14 15,89 16,00 16,08 7.202 2.294.102.900
27/4/2015 15,37 15,18 -0,91% 15,16 15,49 15,27 15,18 15,34 3.647 1.288.874.200
24/4/2015 15,37 15,32 +0,39% 15,15 15,47 15,34 15,32 15,36 1.789 844.410.600
23/4/2015 15,07 15,26 +0,99% 14,93 15,35 15,24 15,26 15,32 2.284 705.152.900
22/4/2015 14,71 15,11 +3,21% 14,71 15,21 15,05 15,11 15,21 2.987 993.489.600
20/4/2015 14,92 14,64 -1,28% 14,45 14,96 14,64 14,64 14,65 1.772 583.728.600
17/4/2015 15,05 14,83 -2,75% 14,77 15,17 14,92 14,81 14,86 2.326 923.582.900
16/4/2015 15,15 15,25 -0,13% 15,15 15,44 15,28 15,18 15,25 2.165 850.267.100
15/4/2015 15,29 15,27 +0,93% 15,22 15,52 15,34 15,27 15,33 4.295 1.267.534.200
14/4/2015 15,14 15,13 +0,20% 14,93 15,26 15,08 14,99 15,13 2.527 711.492.000
13/4/2015 15,15 15,10 -1,63% 15,00 15,43 15,21 15,04 15,10 2.723 971.160.400
10/4/2015 14,78 15,35 +2,95% 14,72 15,52 15,33 15,30 15,35 2.815 915.730.700
9/4/2015 15,30 14,91 -2,42% 14,83 15,31 15,06 14,88 14,91 3.729 1.103.157.700
8/4/2015 15,08 15,28 +2,48% 14,99 15,37 15,22 15,27 15,28 3.389 1.116.742.300
7/4/2015 15,13 14,91 -1,78% 14,82 15,33 14,97 14,91 14,96 1.592 586.090.800
6/4/2015 15,00 15,18 +2,43% 14,87 15,40 15,12 15,11 15,18 3.610 1.113.619.100
2/4/2015 14,90 14,82 +1,02% 14,79 15,18 14,96 14,82 14,94 5.024 1.549.960.400
1/4/2015 14,28 14,67 +4,26% 14,13 14,67 14,51 14,67 14,69 5.291 1.528.335.900
31/3/2015 14,04 14,07 -1,05% 13,95 14,31 14,10 13,95 14,07 2.465 1.020.236.700
30/3/2015 13,61 14,22 +3,49% 13,60 14,28 14,08 14,21 14,22 2.027 705.727.400
27/3/2015 13,82 13,74 -1,79% 13,64 14,15 13,84 13,74 13,78 3.159 898.088.000
26/3/2015 14,14 13,99 -2,24% 13,74 14,29 13,95 13,92 14,00 3.045 1.480.695.800
25/3/2015 14,51 14,31 -0,56% 14,31 14,82 14,51 14,31 14,43 2.946 996.732.000
24/3/2015 14,41 14,39 +0,07% 14,20 14,52 14,35 14,25 14,39 2.257 618.451.300
23/3/2015 14,51 14,38 -0,55% 14,28 14,64 14,40 14,30 14,38 1.950 628.807.300
20/3/2015 14,50 14,46 +0,63% 14,26 14,74 14,48 14,46 14,59 5.104 1.924.375.300
19/3/2015 14,42 14,37 -0,07% 14,12 14,44 14,31 14,30 14,37 1.963 670.189.200
18/3/2015 13,81 14,38 +3,08% 13,71 14,56 14,33 14,32 14,38 4.096 1.256.406.500
17/3/2015 13,59 13,95 +2,72% 13,51 14,16 13,94 13,95 14,10 3.484 1.115.332.000
16/3/2015 13,69 13,58 +0,97% 13,23 13,76 13,45 13,44 13,58 2.909 903.004.600
13/3/2015 13,05 13,45 +0,15% 12,88 13,59 13,24 13,45 13,56 5.177 1.399.421.800
12/3/2015 13,80 13,43 -0,89% 13,22 13,85 13,41 13,30 13,43 4.458 1.511.387.400
11/3/2015 13,50 13,55 +0,37% 13,35 13,70 13,48 13,43 13,55 3.528 1.571.589.300
10/3/2015 13,70 13,50 -2,67% 13,35 13,95 13,61 13,44 13,50 3.704 1.254.166.500
9/3/2015 13,90 13,87 -0,72% 13,68 14,03 13,91 13,87 13,97 3.006 1.178.630.500
6/3/2015 14,16 13,97 -2,17% 13,83 14,26 13,97 13,97 13,99 3.479 1.400.786.900
5/3/2015 14,00 14,28 +1,64% 13,80 14,44 14,21 14,28 14,31 1.706 741.318.200
4/3/2015 13,47 14,05 +1,89% 13,35 14,08 13,82 13,98 14,05 3.588 1.158.783.800
3/3/2015 13,82 13,79 +0,36% 13,57 13,87 13,75 13,79 13,83 1.730 561.962.600
2/3/2015 14,14 13,74 -2,76% 13,60 14,14 13,81 13,69 13,74 2.008 768.468.200
27/2/2015 14,35 14,13 -1,53% 13,98 14,70 14,26 14,02 14,13 3.722 1.391.690.800
26/2/2015 14,28 14,35 +0,77% 14,07 14,49 14,32 14,35 14,43 1.994 778.120.100
25/2/2015 14,09 14,24 +0,14% 13,97 14,25 14,13 14,20 14,24 1.639 669.780.100
24/2/2015 14,03 14,22 +1,35% 13,91 14,44 14,19 14,10 14,22 2.918 1.250.046.500
23/2/2015 14,00 14,03 +0,14% 13,85 14,24 13,96 13,97 14,03 1.528 629.798.600
20/2/2015 14,20 14,01 -1,68% 13,83 14,25 14,03 14,01 14,10 2.800 1.482.689.400
19/2/2015 14,12 14,25 0,00% 14,10 14,43 14,28 14,24 14,32 1.082 408.636.500
18/2/2015 14,28 14,25 +0,56% 14,08 14,49 14,24 14,15 14,25 4.155 1.910.592.600
13/2/2015 13,55 14,17 +4,58% 13,45 14,30 14,02 14,17 14,25 2.543 1.250.206.200
12/2/2015 13,20 13,55 +3,91% 13,06 13,55 13,43 13,55 13,57 3.022 976.422.800
11/2/2015 12,99 13,04 +0,69% 12,75 13,16 13,00 13,04 13,05 3.328 1.035.645.600
10/2/2015 13,35 12,95 -4,22% 12,95 13,52 13,16 12,95 13,08 2.888 1.096.378.700
9/2/2015 13,24 13,52 +1,65% 13,08 13,52 13,34 13,42 13,52 1.091 357.489.000
6/2/2015 13,19 13,30 +0,38% 12,81 13,55 13,21 13,27 13,32 5.593 2.072.601.700
5/2/2015 13,10 13,25 -0,75% 13,10 13,48 13,27 13,22 13,29 2.272 807.094.500
4/2/2015 13,19 13,35 +2,69% 12,60 13,41 13,15 13,28 13,36 3.227 1.167.742.000
3/2/2015 12,65 13,00 +4,00% 12,38 13,06 12,84 12,96 13,00 3.187 1.022.138.700
2/2/2015 12,41 12,50 +0,40% 12,25 12,59 12,47 12,49 12,50 2.940 1.182.788.400
30/1/2015 13,21 12,45 -6,95% 12,45 13,21 12,74 12,45 12,48 4.248 1.473.023.700
29/1/2015 13,50 13,38 -0,37% 13,13 13,62 13,40 13,38 13,44 3.069 1.422.410.500
28/1/2015 13,05 13,43 +1,74% 12,87 13,55 13,33 13,43 13,50 4.654 1.477.985.600
27/1/2015 13,35 13,20 -2,37% 12,82 13,41 13,07 13,20 13,25 4.997 1.770.392.700
26/1/2015 12,94 13,52 +3,84% 12,92 13,57 13,37 13,47 13,52 3.070 1.320.718.600
23/1/2015 13,44 13,02 -0,99% 12,86 13,44 13,07 13,02 13,11 2.102 683.582.600
22/1/2015 13,46 13,15 0,00% 13,07 13,77 13,36 13,15 13,16 3.310 1.410.022.300
21/1/2015 13,15 13,15 +1,31% 12,88 13,38 13,19 13,15 13,20 3.254 1.106.660.500
20/1/2015 12,92 12,98 +1,56% 12,79 13,25 13,02 12,98 13,00 3.470 1.179.749.400
19/1/2015 13,01 12,78 -2,81% 12,70 13,16 12,94 12,78 12,89 2.926 621.598.100
16/1/2015 13,12 13,15 +0,54% 13,04 13,46 13,26 13,15 13,20 3.771 1.448.926.200
15/1/2015 12,84 13,08 +3,48% 12,80 13,26 13,11 13,08 13,19 3.812 2.034.407.000
14/1/2015 12,30 12,64 +1,44% 12,23 12,81 12,63 12,64 12,72 2.499 986.480.800
13/1/2015 12,66 12,46 -1,58% 12,44 12,82 12,62 12,46 12,54 4.325 1.737.962.800
12/1/2015 12,80 12,66 -1,09% 12,50 12,84 12,67 12,65 12,66 3.226 946.069.800
9/1/2015 12,91 12,80 -3,03% 12,61 13,08 12,77 12,80 12,84 1.831 699.049.600
8/1/2015 13,43 13,20 -1,57% 12,85 13,46 13,18 13,20 13,25 2.591 960.907.600
7/1/2015 12,78 13,41 +5,59% 12,70 13,57 13,31 13,40 13,41 3.868 1.371.819.300
6/1/2015 12,63 12,70 0,00% 12,21 12,74 12,52 12,70 12,72 2.955 1.337.058.300
5/1/2015 12,69 12,70 -0,16% 12,30 12,77 12,42 12,64 12,70 4.425 1.990.072.100
2/1/2015 13,25 12,72 -5,50% 12,35 13,37 12,73 12,60 12,72 6.113 3.405.259.700
30/12/2014 13,59 13,46 -0,30% 13,16 13,80 13,37 13,36 13,46 2.803 1.477.608.400
29/12/2014 13,46 13,50 +0,37% 12,93 13,63 13,39 13,50 13,62 2.355 838.414.200
26/12/2014 13,40 13,45 +1,97% 13,21 14,25 13,47 13,34 13,45 1.570 518.028.200
23/12/2014 13,19 13,19 -1,35% 13,11 13,41 13,20 13,19 13,30 2.990 782.437.500
22/12/2014 13,31 13,37 +0,45% 13,03 13,37 13,19 13,22 13,37 2.754 834.174.000
19/12/2014 12,87 13,31 +1,68% 12,77 13,31 13,17 13,20 13,31 1.808 1.026.828.400
18/12/2014 13,01 13,09 -0,61% 12,86 13,20 13,06 13,03 13,09 2.437 857.833.200
17/12/2014 12,68 13,17 +5,28% 12,35 13,17 12,98 13,13 13,17 190 2.985.491.500
16/12/2014 12,51 12,51 -2,04% 12,30 12,87 12,55 12,51 12,61 4.844 1.671.111.000
15/12/2014 13,30 12,77 -3,55% 12,58 13,35 12,82 12,77 12,83 4.682 1.456.481.300
12/12/2014 13,28 13,24 -1,41% 13,15 13,54 13,30 13,20 13,24 3.333 1.361.500.200
11/12/2014 13,65 13,43 -1,25% 13,04 13,72 13,42 13,43 13,45 3.885 1.490.385.100
10/12/2014 13,74 13,60 -1,95% 13,54 13,99 13,71 13,59 13,60 2.094 836.404.300
9/12/2014 13,75 13,87 +0,07% 13,61 14,00 13,79 13,80 13,87 2.171 751.551.800
8/12/2014 14,18 13,86 -2,87% 13,86 14,27 14,02 13,86 13,99 3.893 1.256.004.600
5/12/2014 14,28 14,27 +0,99% 13,77 14,49 14,28 14,27 14,32 2.104 926.698.100
4/12/2014 14,50 14,13 -2,55% 13,90 14,56 14,18 14,13 14,20 3.305 1.067.635.200
3/12/2014 14,36 14,50 +0,69% 14,15 14,63 14,44 14,50 14,60 1.755 1.000.768.500
2/12/2014 14,40 14,40 +0,07% 14,11 14,64 14,40 14,36 14,40 4.008 1.524.168.500
1/12/2014 14,55 14,39 -2,77% 14,05 14,65 14,30 14,31 14,39 5.682 2.952.472.300
28/11/2014 14,75 14,80 -0,54% 14,75 15,13 14,88 14,80 15,00 1.966 940.244.700
27/11/2014 15,09 14,88 -0,80% 13,99 15,15 14,70 14,78 14,88 3.081 1.480.544.000
26/11/2014 15,40 15,00 -2,72% 14,88 15,40 15,07 15,00 15,05 5.635 2.634.292.200
25/11/2014 14,95 15,42 +3,07% 14,95 15,80 15,53 15,42 15,55 6.971 7.048.978.500
24/11/2014 15,32 14,96 -0,73% 14,96 15,39 15,16 14,96 15,08 6.186 2.278.261.600
21/11/2014 14,51 15,07 +2,17% 14,48 15,21 14,87 15,07 15,16 1.236 3.570.193.900
19/11/2014 14,20 14,75 +4,17% 14,12 14,75 14,48 14,60 14,75 7.053 2.675.142.200
18/11/2014 13,95 14,16 +1,29% 13,95 14,39 14,13 14,16 14,20 4.148 1.364.690.700
17/11/2014 14,04 13,98 +0,07% 13,91 14,24 14,03 13,97 14,05 5.158 1.489.213.900
14/11/2014 14,03 13,97 -1,55% 13,77 14,17 14,01 13,95 14,08 3.346 1.635.146.100
13/11/2014 14,15 14,19 -0,07% 13,99 14,37 14,18 14,05 14,19 5.127 2.198.017.600
12/11/2014 14,00 14,20 +1,14% 13,89 14,49 14,18 14,20 14,23 2.137 1.231.778.300
11/11/2014 13,85 14,04 -0,07% 13,84 14,11 14,02 13,94 14,04 3.833 2.613.357.200
10/11/2014 14,00 14,05 -1,40% 13,88 14,25 14,02 14,05 14,08 2.761 2.335.192.800
7/11/2014 14,31 14,25 +1,06% 13,92 14,38 14,20 14,25 14,29 4.247 4.993.896.600
6/11/2014 13,34 14,10 +2,55% 13,34 14,80 14,32 14,05 14,13 8.422 11.009.299.400
5/11/2014 13,60 13,75 -2,14% 13,32 14,00 13,69 13,75 13,80 8.854 12.022.313.600
4/11/2014 12,61 14,05 +14,32% 12,38 14,05 13,67 14,05 14,15 9.292 38.973.189.500
3/11/2014 12,70 12,29 -7,94% 12,29 12,96 12,51 12,29 12,30 6.583 14.704.845.100
31/10/2014 14,23 13,35 -6,45% 12,40 14,23 13,21 13,35 13,36 7.001 19.902.089.000
30/10/2014 14,01 14,27 +1,86% 13,90 14,34 14,15 14,27 14,28 3.550 8.021.385.000
29/10/2014 14,84 14,01 -6,91% 13,24 14,87 13,91 14,01 14,02 6.187 11.973.485.100
28/10/2014 15,25 15,05 -0,33% 14,49 15,35 14,90 15,01 15,05 7.824 9.927.238.500
27/10/2014 14,84 15,10 -2,39% 14,25 15,59 15,19 15,10 15,22 9.225 15.811.809.100
24/10/2014 15,45 15,47 -0,19% 15,35 15,72 15,54 15,47 15,55 3.039 7.603.921.700
23/10/2014 15,19 15,50 +1,77% 15,19 15,65 15,50 15,50 15,61 153 15.353.391.600
22/10/2014 15,25 15,23 -0,78% 15,06 15,36 15,29 15,23 15,25 9.194 12.057.872.100
21/10/2014 15,30 15,35 +2,47% 15,15 15,45 15,34 15,35 15,38 6.773 13.121.315.000
20/10/2014 14,77 14,98 +0,54% 14,63 15,16 15,01 14,98 15,10 4.263 7.909.598.200
17/10/2014 14,85 14,90 +3,40% 14,80 15,08 14,91 14,85 14,90 9.894 11.777.364.300
16/10/2014 14,14 14,41 -1,64% 14,02 14,64 14,43 14,41 14,50 4.840 6.160.183.500
15/10/2014 14,55 14,65 -1,74% 14,37 14,83 14,60 14,64 14,65 7.408 7.383.121.800
14/10/2014 14,88 14,91 +0,74% 14,80 15,04 14,93 14,91 15,00 339 5.296.138.500
13/10/2014 14,97 14,80 +0,75% 14,78 15,00 14,88 14,80 14,89 299 4.437.250.400
10/10/2014 15,00 14,69 -0,41% 14,69 15,09 14,91 14,69 14,84 9.237 4.133.537.700
9/10/2014 15,15 14,75 -3,59% 14,75 15,20 14,91 14,75 14,79 2.247 4.822.246.600
8/10/2014 15,30 15,30 +0,59% 15,17 15,32 15,27 15,30 15,31 2.854 6.607.284.300
7/10/2014 15,83 15,21 -3,12% 15,13 15,83 15,24 15,21 15,23 3.515 6.507.936.200
6/10/2014 15,78 15,70 +0,26% 15,43 15,80 15,63 15,70 15,71 7.772 8.469.780.900
3/10/2014 15,67 15,66 -0,25% 15,57 15,87 15,73 15,63 15,66 8.643 4.156.234.600
2/10/2014 15,86 15,70 -1,81% 15,52 15,94 15,67 15,70 15,73 8.932 5.037.568.500
1/10/2014 15,81 15,99 +1,01% 15,81 16,05 15,97 15,95 15,99 2.635 6.201.107.800
30/9/2014 15,85 15,83 -0,06% 15,80 16,08 15,94 15,83 15,90 8.472 5.819.590.200
29/9/2014 15,68 15,84 -2,04% 15,68 16,15 15,89 15,84 15,85 1.200 5.339.684.500
26/9/2014 16,18 16,17 +0,31% 16,08 16,32 16,23 16,14 16,20 7.128 3.523.577.800
25/9/2014 15,91 16,12 +0,44% 15,91 16,26 16,14 16,12 16,15 7.611 4.469.166.000
24/9/2014 16,00 16,05 -0,31% 15,96 16,27 16,12 16,05 16,15 5.973 2.995.508.100
23/9/2014 16,17 16,10 -1,11% 16,09 16,31 16,18 16,10 16,12 6.296 3.803.187.500
22/9/2014 16,11 16,28 +0,68% 16,11 16,40 16,28 16,24 16,28 5.767 3.730.928.700
19/9/2014 16,25 16,17 -1,10% 16,17 16,39 16,26 16,17 16,22 5.911 4.612.052.200
18/9/2014 16,19 16,35 +2,19% 16,16 16,46 16,32 16,26 16,35 536 5.029.989.700
17/9/2014 15,80 16,00 +1,27% 15,80 16,16 16,05 16,00 16,04 5.600 3.134.291.200
16/9/2014 16,00 15,80 -1,56% 15,78 16,00 15,86 15,80 15,81 8.126 3.511.607.000
15/9/2014 16,05 16,05 +1,01% 15,86 16,05 15,97 16,02 16,05 4.339 1.967.561.200
12/9/2014 15,60 15,89 +2,32% 15,60 16,07 15,90 15,87 15,89 7.665 4.451.171.600
11/9/2014 15,75 15,53 -1,58% 15,49 15,75 15,59 15,53 15,58 2.955 1.559.991.700
10/9/2014 15,69 15,78 -0,13% 15,61 15,80 15,72 15,68 15,78 4.588 2.637.928.900
9/9/2014 15,62 15,80 +0,70% 15,62 15,94 15,76 15,67 15,80 4.709 4.402.954.400
8/9/2014 15,90 15,69 -1,07% 15,68 15,92 15,78 15,69 15,74 8.484 3.940.155.600
5/9/2014 15,90 15,86 +0,44% 15,69 16,00 15,87 15,86 15,94 7.805 3.691.392.300
4/9/2014 15,65 15,79 +0,64% 15,64 15,90 15,77 15,73 15,79 4.410 2.584.815.000
3/9/2014 15,50 15,69 +0,97% 15,47 15,69 15,61 15,61 15,69 6.570 2.869.743.000
2/9/2014 15,56 15,54 +0,58% 15,43 15,60 15,51 15,46 15,54 5.583 2.304.991.100
1/9/2014 15,50 15,45 -0,06% 15,36 15,76 15,57 15,45 15,50 2.363 1.425.603.700
29/8/2014 15,53 15,46 +0,26% 15,32 15,55 15,42 15,38 15,46 6.662 4.053.056.500
28/8/2014 15,60 15,42 -1,60% 15,42 15,64 15,50 15,42 15,50 4.236 2.225.316.600
27/8/2014 15,71 15,67 +0,77% 15,55 15,93 15,79 15,66 15,67 5.731 2.956.709.600
26/8/2014 15,72 15,55 -0,38% 15,55 15,91 15,73 15,55 15,67 5.809 2.848.053.100
25/8/2014 15,41 15,61 +2,16% 15,40 15,78 15,63 15,61 15,70 5.478 2.489.581.600
22/8/2014 15,37 15,28 -0,97% 15,19 15,46 15,29 15,28 15,37 3.536 1.798.497.100
21/8/2014 15,23 15,43 +1,98% 15,20 15,50 15,36 15,43 15,48 3.915 2.284.627.000
20/8/2014 15,21 15,13 -0,20% 14,99 15,21 15,09 15,13 15,19 6.288 3.304.007.700
19/8/2014 15,28 15,16 -0,85% 15,08 15,30 15,17 15,11 15,16 5.700 2.658.895.500
18/8/2014 15,28 15,29 +0,26% 15,09 15,35 15,24 15,24 15,29 5.463 2.462.977.200
15/8/2014 15,29 15,25 +0,59% 15,05 15,37 15,21 15,18 15,25 6.052 2.751.091.500
14/8/2014 14,98 15,16 +0,60% 14,98 15,16 15,10 15,07 15,16 3.277 1.432.301.100
13/8/2014 15,15 15,07 -0,07% 15,05 15,25 15,14 15,07 15,11 3.516 4.420.432.900
12/8/2014 14,97 15,08 0,00% 14,88 15,16 15,06 15,05 15,08 5.089 1.661.451.800
11/8/2014 15,13 15,08 -0,66% 14,98 15,19 15,04 15,05 15,08 9.651 4.307.377.000
8/8/2014 14,95 15,18 +2,08% 14,94 15,18 15,04 15,15 15,18 4.365 2.338.105.100
7/8/2014 15,17 14,87 -1,33% 14,71 15,17 14,82 14,77 14,87 4.654 1.874.053.600
6/8/2014 14,87 15,07 +0,80% 14,82 15,14 15,00 15,01 15,07 7.822 2.369.453.900
5/8/2014 15,40 14,95 -3,42% 14,89 15,41 15,05 14,95 14,98 8.329 3.719.797.600
4/8/2014 15,29 15,48 +1,57% 15,16 15,48 15,30 15,37 15,48 4.077 1.770.693.600
1/8/2014 15,13 15,24 0,00% 15,06 15,39 15,20 15,17 15,24 7.661 3.815.313.100
31/7/2014 15,39 15,24 -2,56% 15,20 15,50 15,30 15,18 15,25 7.440 3.673.311.700
30/7/2014 15,48 15,64 +2,22% 15,41 15,80 15,64 15,63 15,64 4.140 3.130.653.300
29/7/2014 15,33 15,30 +0,53% 15,27 15,46 15,34 15,30 15,31 3.088 1.597.968.800
28/7/2014 15,50 15,22 -1,30% 15,22 15,58 15,33 15,22 15,34 4.538 2.615.978.400
25/7/2014 15,30 15,42 +0,13% 15,30 15,53 15,42 15,37 15,42 1.730 1.157.444.000
24/7/2014 15,22 15,40 +1,72% 15,11 15,40 15,33 15,32 15,40 6.911 2.621.785.900
23/7/2014 14,95 15,14 +0,53% 14,95 15,18 15,10 15,09 15,14 3.846 1.552.465.300
22/7/2014 14,99 15,06 +0,60% 14,90 15,17 15,07 15,06 15,13 3.695 1.508.638.500
21/7/2014 15,06 14,97 -0,53% 14,84 15,06 14,92 14,97 15,01 4.598 2.270.702.400
18/7/2014 15,20 15,05 -0,59% 14,98 15,28 15,09 15,05 15,09 310 4.830.999.500
17/7/2014 14,99 15,14 +0,46% 14,95 15,20 15,11 15,03 15,14 4.708 2.341.221.200
16/7/2014 15,19 15,07 -0,13% 15,02 15,20 15,11 15,06 15,07 4.709 1.964.222.500
15/7/2014 15,08 15,09 0,00% 14,90 15,10 15,01 15,01 15,09 4.240 1.949.359.700
14/7/2014 15,04 15,09 +1,41% 14,99 15,19 15,11 15,09 15,16 9.454 3.950.670.800
11/7/2014 14,87 14,88 -0,47% 14,81 14,95 14,86 14,88 14,93 4.752 1.827.047.200
10/7/2014 14,76 14,95 +0,95% 14,55 14,98 14,87 14,94 14,95 470 7.329.518.900
8/7/2014 15,19 14,81 -3,14% 14,72 15,29 14,90 14,76 14,81 3.786 2.925.958.300
7/7/2014 15,20 15,29 -0,20% 15,12 15,29 15,21 15,25 15,29 2.717 1.076.220.000
4/7/2014 15,59 15,32 -2,36% 15,11 15,63 15,32 15,32 15,36 1.504 543.883.900
3/7/2014 15,20 15,69 +2,48% 15,19 15,72 15,57 15,59 15,69 4.170 2.092.712.600
2/7/2014 15,22 15,31 +0,13% 15,20 15,44 15,33 15,27 15,31 4.366 2.596.235.900
1/7/2014 15,22 15,29 +1,12% 15,13 15,38 15,29 15,28 15,29 2.950 1.951.404.600
30/6/2014 14,89 15,12 +1,48% 14,83 15,22 15,08 15,12 15,19 4.075 2.541.630.800
27/6/2014 15,04 14,90 -1,00% 14,84 15,09 14,96 14,89 14,94 2.129 2.819.052.500
26/6/2014 15,07 15,05 -0,86% 14,99 15,41 15,10 15,05 15,09 5.739 5.200.272.100
25/6/2014 15,47 15,18 -2,25% 15,18 15,47 15,26 15,18 15,27 3.236 2.029.870.700
24/6/2014 15,50 15,53 -0,13% 15,44 15,69 15,59 15,49 15,53 4.506 3.229.634.300
23/6/2014 15,54 15,55 0,00% 15,41 15,61 15,55 15,51 15,55 2.660 1.516.380.800
20/6/2014 15,61 15,55 -1,02% 15,55 15,80 15,67 15,55 15,61 6.413 8.064.985.600
18/6/2014 15,86 15,71 -0,51% 15,70 15,91 15,75 15,70 15,71 1.131 11.141.725.400
17/6/2014 15,83 15,79 0,00% 15,65 15,89 15,75 15,79 15,80 2.820 1.111.002.200
16/6/2014 15,70 15,79 -0,44% 15,59 15,85 15,74 15,71 15,79 3.689 1.970.916.400
13/6/2014 15,80 15,86 +1,02% 15,69 15,98 15,83 15,80 15,86 6.464 2.889.630.700
11/6/2014 16,49 15,70 -2,48% 15,65 16,49 15,80 15,68 15,70 9.173 4.765.685.500
10/6/2014 16,13 16,10 0,00% 15,84 16,13 15,98 16,00 16,10 7.069 4.182.531.800
9/6/2014 15,73 16,10 +2,29% 15,59 16,14 15,97 16,06 16,10 6.609 7.013.900.800
6/6/2014 15,85 15,74 +1,42% 15,66 15,85 15,76 15,74 15,79 6.102 3.286.943.800
5/6/2014 15,45 15,52 +0,98% 15,43 15,72 15,56 15,52 15,56 8.616 4.653.882.600
4/6/2014 15,39 15,37 -0,77% 15,33 15,49 15,39 15,33 15,37 4.140 2.720.440.800
3/6/2014 15,42 15,49 +0,52% 15,32 15,56 15,45 15,49 15,50 3.534 1.870.195.900
2/6/2014 15,20 15,41 +2,32% 15,15 15,55 15,40 15,41 15,47 3.311 1.742.937.800
30/5/2014 14,98 15,06 -0,26% 14,98 15,25 15,13 15,06 15,15 8.089 5.766.963.700
29/5/2014 15,39 15,10 -1,31% 14,98 15,39 15,10 15,03 15,10 4.313 2.702.179.600
28/5/2014 15,19 15,30 +0,66% 15,17 15,42 15,33 15,30 15,31 6.307 4.343.245.800
27/5/2014 15,09 15,20 +0,73% 15,07 15,32 15,20 15,11 15,20 9.751 5.117.742.100
26/5/2014 14,99 15,09 +0,67% 14,99 15,25 15,14 15,08 15,09 2.508 1.243.306.600
23/5/2014 14,97 14,99 -0,20% 14,90 15,08 15,01 14,96 14,99 3.709 1.770.428.900
22/5/2014 14,87 15,02 +1,01% 14,81 15,03 14,92 15,00 15,02 3.949 2.240.861.400
21/5/2014 14,89 14,87 +0,47% 14,85 15,05 14,96 14,87 14,88 7.910 3.031.763.800
20/5/2014 14,86 14,80 -0,94% 14,80 15,07 14,92 14,80 14,94 6.061 3.001.821.500
19/5/2014 15,09 14,94 -0,40% 14,83 15,09 14,91 14,89 14,94 3.498 1.926.275.300
16/5/2014 15,15 15,00 -0,46% 14,95 15,30 15,05 15,00 15,01 3.701 2.572.981.300
15/5/2014 14,96 15,07 +0,60% 14,85 15,07 14,95 15,02 15,07 7.880 5.429.353.800
14/5/2014 15,00 14,98 -0,13% 14,95 15,15 15,04 14,98 14,99 8.310 4.108.397.800
13/5/2014 14,99 15,00 -0,20% 14,90 15,08 15,00 15,00 15,05 5.152 2.936.207.400
12/5/2014 15,05 15,03 +0,27% 14,87 15,08 15,02 15,03 15,06 5.530 3.003.874.600
9/5/2014 15,00 14,99 -0,60% 14,82 15,05 14,95 14,91 14,99 6.023 4.949.463.200
8/5/2014 14,78 15,08 +1,55% 14,71 15,09 14,96 15,01 15,08 7.869 6.699.702.300
7/5/2014 14,88 14,85 +0,13% 14,77 14,96 14,87 14,85 14,90 3.659 6.478.547.800
6/5/2014 14,96 14,83 -0,87% 14,79 15,00 14,90 14,83 14,85 7.114 3.403.351.900
5/5/2014 14,79 14,96 +1,15% 14,65 15,08 14,89 14,96 14,99 8.175 4.869.165.800
2/5/2014 14,90 14,79 -0,74% 14,79 14,99 14,88 14,79 14,86 8.367 11.147.945.000
30/4/2014 14,73 14,90 +1,02% 14,63 15,00 14,91 14,88 14,90 8.101 12.677.497.400
29/4/2014 15,30 14,75 +15,78% 14,61 15,37 14,95 14,75 14,77 3.981 34.553.798.900
28/4/2014 12,72 12,74 -0,47% 12,70 12,88 12,77 12,74 12,85 6.237 2.648.491.800
25/4/2014 12,78 12,80 -0,47% 12,69 12,84 12,78 12,80 12,81 7.780 3.036.826.400
24/4/2014 12,83 12,86 +0,16% 12,74 12,91 12,82 12,84 12,86 6.985 3.280.773.300
23/4/2014 12,77 12,84 -0,08% 12,71 12,92 12,79 12,83 12,84 6.760 3.739.563.900
22/4/2014 12,79 12,85 +1,18% 12,58 12,95 12,83 12,83 12,85 1.988 4.894.832.400
17/4/2014 12,58 12,70 +0,95% 12,52 12,84 12,69 12,70 12,80 7.483 2.491.002.400
16/4/2014 12,34 12,58 +2,03% 12,31 12,65 12,49 12,58 12,63 3 4.876.231.400
15/4/2014 12,58 12,33 -1,75% 12,22 12,63 12,40 12,33 12,38 580 3.982.450.200
14/4/2014 12,63 12,55 -0,32% 12,49 12,75 12,57 12,54 12,55 6.222 2.547.165.500
11/4/2014 12,44 12,59 +1,12% 12,21 12,63 12,47 12,55 12,59 5.749 3.013.832.900
10/4/2014 12,34 12,45 +0,81% 12,15 12,54 12,33 12,39 12,45 17 5.251.080.600
9/4/2014 12,61 12,35 -2,14% 12,27 12,65 12,39 12,35 12,36 9.607 6.986.138.800
8/4/2014 13,35 12,62 -3,37% 12,54 13,49 12,92 12,61 12,62 6.847 6.655.950.300
7/4/2014 12,83 13,06 +3,65% 12,72 13,10 12,98 13,00 13,06 7.582 3.637.658.200
4/4/2014 12,85 12,60 -0,79% 12,60 13,10 12,80 12,60 12,65 7.984 3.142.867.700
3/4/2014 12,75 12,70 -1,24% 12,55 12,95 12,69 12,66 12,70 6.221 2.042.673.700
2/4/2014 12,52 12,86 +2,72% 12,52 12,92 12,77 12,86 12,91 8.774 3.641.723.000
1/4/2014 12,65 12,52 -0,40% 12,30 12,79 12,54 12,46 12,52 7.074 3.452.085.000
31/3/2014 12,24 12,57 +3,71% 12,19 12,58 12,45 12,56 12,57 7.775 3.330.127.800
28/3/2014 12,50 12,12 -2,26% 12,10 12,50 12,20 12,10 12,12 8.570 5.450.805.800
27/3/2014 12,47 12,40 +0,24% 12,17 12,54 12,31 12,33 12,40 2.782 14.451.883.500
26/3/2014 12,23 12,37 +2,23% 12,17 12,42 12,34 12,27 12,37 7.888 2.966.498.600
25/3/2014 12,30 12,10 +0,33% 12,02 12,30 12,11 12,06 12,10 8.356 3.052.363.300
24/3/2014 11,91 12,06 +2,81% 11,78 12,11 11,95 12,06 12,10 8.544 2.994.544.200
21/3/2014 11,49 11,73 +0,77% 11,49 11,99 11,73 11,68 11,73 8.284 4.672.516.700
20/3/2014 11,62 11,64 -0,43% 11,56 11,89 11,70 11,64 11,70 3.832 8.595.598.600
19/3/2014 11,51 11,69 +2,19% 11,42 11,79 11,66 11,69 11,72 350 3.341.038.500
18/3/2014 11,10 11,44 +2,88% 11,10 11,51 11,33 11,44 11,50 9.896 3.961.740.200
17/3/2014 11,03 11,12 +1,28% 11,00 11,16 11,08 11,08 11,12 4.313 1.819.867.400
14/3/2014 11,30 10,98 -2,57% 10,89 11,35 11,03 10,95 10,98 6.839 3.058.605.700
13/3/2014 11,49 11,27 -1,49% 11,20 11,49 11,28 11,27 11,29 6.179 2.262.356.400
12/3/2014 11,50 11,44 -1,04% 11,36 11,62 11,42 11,41 11,44 5.298 2.174.124.000
11/3/2014 11,60 11,56 +0,35% 11,43 11,69 11,54 11,55 11,56 616 3.612.010.100
10/3/2014 11,42 11,52 +0,26% 11,34 11,57 11,46 11,51 11,52 8.061 3.001.365.600
7/3/2014 11,54 11,49 -0,35% 11,47 11,71 11,56 11,48 11,51 9.211 3.840.790.200
6/3/2014 11,33 11,53 +1,50% 11,28 11,66 11,53 11,53 11,57 6.065 2.162.715.900
5/3/2014 11,33 11,36 -0,79% 11,31 11,56 11,39 11,36 11,40 5.672 2.301.779.800
28/2/2014 11,69 11,45 -2,05% 11,39 11,89 11,51 11,45 11,48 257 4.155.354.400
27/2/2014 11,65 11,69 +1,12% 11,49 11,86 11,72 11,68 11,69 6.646 2.058.082.300
26/2/2014 11,60 11,56 -0,69% 11,50 11,73 11,59 11,50 11,56 5.666 1.927.428.700
25/2/2014 11,65 11,64 -0,85% 11,49 11,74 11,65 11,64 11,65 5.917 2.117.185.400
24/2/2014 11,43 11,74 +1,56% 11,43 11,82 11,70 11,73 11,81 7.239 2.476.359.500
21/2/2014 11,49 11,56 +0,78% 11,34 11,72 11,55 11,56 11,60 6.282 2.441.581.400
20/2/2014 11,44 11,47 +0,09% 11,32 11,63 11,49 11,47 11,54 9.124 2.962.838.400
19/2/2014 11,40 11,46 +0,70% 11,18 11,59 11,40 11,46 11,48 1.221 4.768.807.300
18/2/2014 11,43 11,38 -0,26% 11,38 11,73 11,54 11,38 11,45 7.738 3.444.887.400
17/2/2014 11,70 11,41 -2,48% 11,41 11,89 11,61 11,41 11,44 1.878 608.360.700
14/2/2014 11,65 11,70 +1,21% 11,54 11,81 11,70 11,70 11,79 6.154 2.423.895.800
13/2/2014 11,76 11,56 -1,87% 11,40 11,76 11,51 11,56 11,62 7.677 3.725.177.100
12/2/2014 11,69 11,78 +1,38% 11,63 11,92 11,81 11,78 11,84 1.392 4.080.717.000
11/2/2014 11,49 11,62 +1,31% 11,45 11,78 11,66 11,61 11,62 7.121 3.349.155.500
10/2/2014 11,40 11,47 +0,61% 11,30 11,60 11,49 11,46 11,50 6.527 2.573.653.200
7/2/2014 11,25 11,40 +2,06% 11,15 11,47 11,37 11,40 11,44 8.138 3.943.343.200
6/2/2014 11,03 11,17 +1,82% 10,84 11,27 11,12 11,17 11,19 8.268 5.785.915.500
5/2/2014 11,21 10,97 -2,92% 10,94 11,32 11,03 10,96 10,99 1.600 4.943.855.400
4/2/2014 11,01 11,30 +2,73% 11,01 11,36 11,21 11,30 11,31 9.880 4.928.447.700
3/2/2014 11,28 11,00 -2,31% 10,99 11,32 11,08 11,00 11,02 8.536 4.850.213.100
31/1/2014 11,35 11,26 -1,31% 11,21 11,45 11,27 11,25 11,29 737 6.079.226.300
30/1/2014 11,80 11,41 -2,65% 11,34 11,81 11,51 11,40 11,41 812 6.008.329.200
29/1/2014 11,87 11,72 -1,26% 11,69 11,95 11,78 11,72 11,74 21 4.600.667.600
28/1/2014 12,09 11,87 -0,50% 11,87 12,37 12,04 11,87 11,90 8.665 3.725.644.300
27/1/2014 12,09 11,93 -1,32% 11,89 12,16 11,98 11,93 12,00 9.238 4.401.643.400
24/1/2014 12,22 12,09 -1,63% 12,02 12,29 12,13 12,07 12,09 790 5.269.779.700
23/1/2014 12,16 12,29 +0,74% 12,14 12,38 12,28 12,29 12,35 3.819 8.290.781.600
22/1/2014 12,24 12,20 +0,49% 12,07 12,32 12,21 12,20 12,24 6.937 6.202.035.100
21/1/2014 12,53 12,14 -2,49% 12,14 12,56 12,26 12,14 12,19 7.800 8.374.081.000
20/1/2014 12,40 12,45 -0,48% 12,40 12,59 12,51 12,45 12,48 2.635 2.568.559.000
17/1/2014 12,73 12,51 -1,73% 12,51 12,82 12,64 12,51 12,56 9.459 6.476.718.100
16/1/2014 12,80 12,73 -1,16% 12,54 12,90 12,72 12,73 12,75 9.944 5.835.714.300
15/1/2014 12,68 12,88 -9,80% 12,48 12,89 12,69 12,88 12,89 9.122 5.987.407.000
14/1/2014 14,00 14,28 +1,85% 13,92 14,45 14,10 14,28 14,36 3.107 21.258.734.400
13/1/2014 13,81 14,02 +2,11% 13,74 14,12 13,98 14,02 14,05 450 5.711.300.000
10/1/2014 13,85 13,73 -0,51% 13,69 14,06 13,84 13,73 13,80 9.102 5.050.394.400
9/1/2014 14,10 13,80 -1,85% 13,80 14,17 13,95 13,80 13,86 9.927 5.210.097.100
8/1/2014 14,15 14,06 +2,55% 13,93 14,16 14,07 14,06 14,08 1.568 5.744.321.300
7/1/2014 13,60 13,71 +0,66% 13,60 14,05 13,86 13,71 13,73 9.764 4.702.234.100
6/1/2014 13,50 13,62 +0,74% 13,38 13,79 13,62 13,62 13,68 8.643 3.756.182.000
3/1/2014 13,71 13,52 -0,95% 13,51 13,80 13,57 13,52 13,54 7.453 3.827.840.900
2/1/2014 13,98 13,65 -2,36% 13,63 14,12 13,72 13,65 13,69 9.676 4.212.389.700
30/12/2013 13,90 13,98 +0,58% 13,90 14,24 14,07 13,98 14,05 3.109 1.847.830.900
27/12/2013 14,00 13,90 -0,71% 13,90 14,11 13,97 13,90 13,94 2.759 1.175.095.700
26/12/2013 14,04 14,00 +0,50% 13,97 14,13 14,02 14,00 14,02 3.848 1.499.879.000
23/12/2013 14,23 13,93 -2,04% 13,93 14,28 14,02 13,93 13,98 5.691 3.039.552.100
20/12/2013 14,19 14,22 +0,14% 14,01 14,30 14,18 14,12 14,22 5.034 3.280.793.800
19/12/2013 13,95 14,20 +1,79% 13,90 14,22 14,07 14,16 14,20 3.671 1.825.806.900
18/12/2013 14,09 13,95 +0,07% 13,81 14,09 13,92 13,95 13,96 8.230 4.680.262.300
17/12/2013 13,88 13,94 -0,07% 13,81 14,09 13,95 13,90 13,94 6.537 2.928.356.000
16/12/2013 13,95 13,95 +0,72% 13,76 14,00 13,90 13,92 13,95 8.077 3.465.063.000
13/12/2013 13,90 13,85 -0,07% 13,78 14,05 13,92 13,85 13,88 8.352 3.638.960.400
12/12/2013 13,86 13,86 +0,80% 13,65 13,92 13,79 13,81 13,86 7.752 3.456.423.900
11/12/2013 14,10 13,75 -2,62% 13,75 14,16 13,87 13,75 13,77 8.655 3.528.145.300
10/12/2013 14,12 14,12 -0,56% 14,08 14,35 14,16 14,12 14,14 5.757 2.196.007.200
9/12/2013 14,23 14,20 -0,21% 14,14 14,34 14,22 14,20 14,21 5.332 2.072.350.800
6/12/2013 14,22 14,23 +0,85% 14,10 14,54 14,23 14,23 14,24 7.034 3.631.651.200
5/12/2013 14,29 14,11 -0,49% 14,01 14,46 14,19 14,11 14,24 8.646 4.425.934.200
4/12/2013 14,50 14,18 -1,46% 14,18 14,55 14,27 14,18 14,20 5.483 2.635.629.700
3/12/2013 14,42 14,39 -1,44% 14,18 14,73 14,42 14,35 14,39 6.624 3.492.983.100
2/12/2013 14,75 14,60 -2,01% 14,60 15,00 14,76 14,60 14,71 4.587 2.135.659.200
29/11/2013 14,69 14,90 +1,43% 14,61 14,98 14,88 14,90 14,93 4.741 2.836.917.400
28/11/2013 14,94 14,69 -1,01% 14,61 14,97 14,78 14,69 14,71 3.229 1.296.555.700
27/11/2013 14,65 14,84 +1,78% 14,58 14,91 14,78 14,81 14,84 7.576 3.244.048.200
26/11/2013 14,45 14,58 +0,69% 14,40 14,89 14,54 14,49 14,58 6.279 5.373.201.800
25/11/2013 14,65 14,48 -0,34% 14,31 14,70 14,45 14,48 14,49 5.619 2.710.462.800
22/11/2013 14,56 14,53 -1,36% 14,19 14,76 14,57 14,53 14,55 5.418 7.631.644.100
21/11/2013 14,70 14,73 -0,27% 14,52 14,99 14,76 14,73 14,79 6.299 3.157.540.400
19/11/2013 15,16 14,77 -2,57% 14,70 15,37 14,86 14,75 14,77 7.961 3.759.905.300
18/11/2013 15,13 15,16 +0,07% 15,09 15,53 15,29 15,16 15,23 6.689 3.244.811.000
14/11/2013 15,02 15,15 +1,47% 14,97 15,25 15,09 15,12 15,15 6.549 3.013.972.400
13/11/2013 14,85 14,93 +0,47% 14,73 15,05 14,91 14,93 14,95 5.760 2.862.413.000
12/11/2013 15,09 14,86 -1,52% 14,70 15,21 14,90 14,80 14,86 7.945 4.485.490.100
11/11/2013 15,00 15,09 +0,60% 14,99 15,17 15,09 15,09 15,16 4.728 2.462.799.500
8/11/2013 15,17 15,00 -1,64% 15,00 15,28 15,09 14,99 15,00 7.957 5.207.130.700
7/11/2013 15,17 15,25 0,00% 15,15 15,60 15,30 15,25 15,26 9.242 4.977.200.700
6/11/2013 15,42 15,25 -0,91% 15,06 15,43 15,17 15,19 15,25 7.518 3.375.028.200
5/11/2013 15,68 15,39 -1,03% 15,35 15,68 15,50 15,38 15,39 7.114 3.898.235.800
4/11/2013 15,44 15,55 +0,65% 15,39 15,64 15,56 15,55 15,58 5.227 3.056.716.500
1/11/2013 15,50 15,45 +0,65% 15,19 15,62 15,51 15,45 15,49 9.347 5.574.101.500
31/10/2013 15,38 15,35 -0,32% 15,13 15,52 15,33 15,34 15,35 6.545 3.888.501.700
30/10/2013 15,31 15,40 +0,79% 15,28 15,53 15,41 15,38 15,40 7.073 5.023.431.400
29/10/2013 15,09 15,28 +0,86% 15,09 15,44 15,26 15,21 15,28 5.712 2.297.640.800
28/10/2013 15,08 15,15 +0,87% 15,07 15,31 15,18 15,14 15,15 6.191 2.753.808.000
25/10/2013 15,15 15,02 -0,53% 14,88 15,28 15,05 15,01 15,10 4.913 3.480.059.200
24/10/2013 15,17 15,10 -1,44% 14,86 15,34 15,08 15,10 15,11 1.495 5.909.287.900
23/10/2013 15,54 15,32 -1,16% 15,32 15,54 15,40 15,32 15,39 4.598 2.133.519.800
22/10/2013 15,59 15,50 -0,58% 15,44 15,63 15,53 15,50 15,60 6.344 3.397.843.500
21/10/2013 15,52 15,59 +0,39% 15,48 15,74 15,59 15,56 15,59 5.715 3.280.334.300
18/10/2013 15,44 15,53 +1,04% 15,37 15,58 15,48 15,46 15,53 6.753 3.519.885.200
17/10/2013 15,32 15,37 +0,07% 15,26 15,48 15,37 15,37 15,39 3.838 2.485.345.200
16/10/2013 15,47 15,36 -0,26% 15,32 15,64 15,45 15,36 15,37 8.928 3.959.950.000
15/10/2013 15,47 15,40 -0,65% 15,38 15,62 15,47 15,40 15,45 7.369 3.715.142.500
14/10/2013 15,38 15,50 +0,85% 15,24 15,60 15,48 15,49 15,50 3.643 1.752.393.000
11/10/2013 15,40 15,37 +0,46% 15,11 15,46 15,27 15,35 15,37 6.681 3.217.401.600
10/10/2013 15,50 15,30 -0,97% 15,13 15,57 15,26 15,30 15,31 6.955 4.961.196.200
9/10/2013 15,25 15,45 +1,98% 15,17 15,50 15,33 15,44 15,45 7.529 4.140.419.100
8/10/2013 15,27 15,15 -0,85% 15,15 15,32 15,19 15,15 15,16 4.289 2.289.868.600
7/10/2013 15,16 15,28 +0,86% 15,01 15,32 15,21 15,28 15,29 3.809 2.217.591.300
4/10/2013 15,18 15,15 0,00% 15,07 15,30 15,16 15,15 15,16 5.309 4.044.841.000
3/10/2013 15,33 15,15 -1,24% 15,07 15,47 15,20 15,15 15,18 5.074 4.165.077.400
2/10/2013 15,06 15,34 +1,59% 14,92 15,39 15,20 15,33 15,34 7.523 4.484.357.400
1/10/2013 15,15 15,10 +1,07% 14,93 15,17 15,07 15,09 15,10 9.098 6.490.570.500
30/9/2013 15,30 14,94 -3,61% 14,94 15,33 15,06 14,93 15,02 748 5.570.703.700
27/9/2013 15,44 15,50 +6,75% 15,34 16,01 15,55 15,49 15,50 180 13.657.985.100
26/9/2013 14,50 14,52 +0,14% 14,46 14,65 14,54 14,52 14,57 4.349 2.912.863.600
25/9/2013 14,46 14,50 -0,55% 14,45 14,73 14,58 14,49 14,50 8.803 4.576.009.000
24/9/2013 14,70 14,58 -0,55% 14,37 14,70 14,56 14,51 14,58 8.076 3.680.987.000
23/9/2013 14,40 14,66 +2,95% 14,33 14,68 14,60 14,66 14,67 8.016 3.891.082.900
20/9/2013 14,57 14,24 -2,93% 14,24 14,66 14,33 14,24 14,30 7.561 5.746.446.600
19/9/2013 14,68 14,67 +0,07% 14,39 14,68 14,54 14,60 14,67 9.377 5.888.561.000
18/9/2013 14,38 14,66 +1,81% 14,18 14,72 14,40 14,65 14,66 9.447 14.419.741.100
17/9/2013 14,33 14,40 +1,05% 14,25 14,43 14,34 14,36 14,40 8.219 4.866.013.100
16/9/2013 14,42 14,25 -0,97% 14,22 14,70 14,48 14,25 14,26 6.388 2.679.012.600
13/9/2013 14,14 14,39 +1,34% 14,05 14,39 14,30 14,31 14,39 5.306 2.168.105.900
12/9/2013 14,19 14,20 -0,63% 13,99 14,36 14,16 14,17 14,20 6.318 3.259.926.700
11/9/2013 14,15 14,29 +0,63% 14,11 14,46 14,31 14,25 14,29 7.261 3.553.278.200
10/9/2013 14,24 14,20 -0,77% 14,14 14,52 14,32 14,19 14,20 9.421 5.145.922.900
9/9/2013 13,97 14,31 +2,80% 13,86 14,32 14,09 14,22 14,31 5.331 7.992.681.100
6/9/2013 13,90 13,92 +1,09% 13,66 14,00 13,80 13,90 13,92 206 7.111.480.100
5/9/2013 13,55 13,77 +1,55% 13,38 13,84 13,61 13,69 13,77 8.560 3.872.078.500
4/9/2013 13,51 13,56 +0,52% 13,37 13,70 13,54 13,53 13,56 6.042 3.414.226.100
3/9/2013 14,05 13,49 -3,71% 13,49 14,08 13,64 13,49 13,55 8.540 3.531.867.500
2/9/2013 13,78 14,01 +2,71% 13,70 14,09 13,94 13,98 14,01 6.827 2.631.849.500
30/8/2013 13,32 13,64 +2,63% 13,27 13,64 13,54 13,54 13,64 5.086 3.128.516.800
29/8/2013 13,17 13,29 +0,91% 13,17 13,50 13,35 13,29 13,37 4.491 1.945.909.200
28/8/2013 13,28 13,17 -0,15% 13,10 13,44 13,24 13,17 13,27 6.057 2.300.649.500
27/8/2013 13,63 13,19 -3,72% 13,18 13,69 13,34 13,19 13,22 9.321 4.083.530.400
26/8/2013 13,92 13,70 -1,44% 13,70 14,01 13,84 13,70 13,74 6.379 4.350.667.400
23/8/2013 13,78 13,90 +0,36% 13,71 14,07 13,92 13,89 13,90 7.097 3.949.232.400
22/8/2013 13,65 13,85 +1,99% 13,58 13,94 13,76 13,84 13,85 6.169 7.498.425.700
21/8/2013 13,63 13,58 -0,88% 13,46 13,80 13,64 13,54 13,58 8.657 5.155.954.200
20/8/2013 13,83 13,70 -0,87% 13,66 13,94 13,80 13,70 13,75 5.331 3.042.180.700
19/8/2013 13,81 13,82 -0,22% 13,68 13,97 13,84 13,79 13,82 5.589 2.761.200.700
16/8/2013 13,59 13,85 +2,14% 13,58 13,88 13,78 13,81 13,85 9.178 5.005.931.800
15/8/2013 13,67 13,56 -1,74% 13,51 13,84 13,61 13,56 13,64 843 6.600.888.900
14/8/2013 13,89 13,80 -1,43% 13,77 14,08 13,89 13,79 13,80 3.832 8.346.943.200
13/8/2013 14,06 14,00 -1,13% 13,89 14,37 14,01 13,98 14,00 3.272 7.055.887.200
12/8/2013 14,03 14,16 +2,24% 13,91 14,40 14,20 14,10 14,16 7.041 3.764.773.100
9/8/2013 13,83 13,85 +0,73% 13,46 13,92 13,74 13,81 13,85 6.604 3.787.646.400
8/8/2013 13,39 13,75 +2,69% 13,37 13,75 13,60 13,62 13,75 6.451 3.103.680.000
7/8/2013 13,30 13,39 +0,15% 13,20 13,45 13,35 13,35 13,39 4.192 2.108.220.400
6/8/2013 13,70 13,37 -1,69% 13,30 13,70 13,39 13,36 13,37 5.481 3.772.484.000
5/8/2013 13,59 13,60 0,00% 13,51 13,81 13,62 13,55 13,60 4.148 2.454.996.800
2/8/2013 13,88 13,60 -2,51% 13,60 14,05 13,75 13,60 13,70 6.036 3.558.425.800
1/8/2013 13,68 13,95 +2,50% 13,63 13,99 13,88 13,91 13,95 1.202 4.764.890.900
31/7/2013 13,80 13,61 -1,87% 13,61 13,94 13,76 13,61 13,73 4.079 5.645.153.900
30/7/2013 13,90 13,87 +1,24% 13,86 14,30 13,97 13,86 13,87 8.591 7.715.327.300
29/7/2013 13,60 13,70 +0,29% 13,53 13,77 13,64 13,70 13,71 3.828 3.168.319.100
26/7/2013 13,75 13,66 -0,73% 13,55 13,86 13,66 13,66 13,70 6.857 3.284.129.300
25/7/2013 14,09 13,76 -2,96% 13,75 14,36 13,96 13,76 13,80 8.025 7.408.014.500
24/7/2013 13,91 14,18 +1,21% 13,91 14,27 14,17 14,18 14,23 285 8.039.259.000
23/7/2013 13,50 14,01 +3,78% 13,50 14,25 14,02 14,01 14,03 1.399 9.822.438.100
22/7/2013 13,10 13,50 +3,29% 13,10 13,57 13,37 13,50 13,51 6.528 3.472.582.500
19/7/2013 12,91 13,07 +0,15% 12,91 13,24 13,11 13,07 13,08 4.444 2.260.512.200
18/7/2013 13,11 13,05 -1,06% 13,03 13,36 13,14 13,05 13,10 8.326 3.733.669.800
17/7/2013 13,20 13,19 -0,15% 13,19 13,42 13,27 13,19 13,21 6.255 2.808.320.900
16/7/2013 13,38 13,21 0,00% 13,07 13,48 13,22 13,21 13,23 9.511 5.227.401.100
15/7/2013 12,98 13,21 +2,09% 12,97 13,29 13,14 13,18 13,21 6.546 2.688.977.600
12/7/2013 13,10 12,94 -1,97% 12,89 13,25 13,01 12,94 12,97 8.573 3.480.509.900
11/7/2013 13,03 13,20 +2,33% 13,02 13,29 13,13 13,12 13,20 6.791 2.555.551.100
10/7/2013 13,01 12,90 -0,85% 12,81 13,15 12,99 12,89 12,91 6.962 5.035.449.900
8/7/2013 12,88 13,01 +0,23% 12,71 13,17 13,00 12,94 13,01 7.789 4.230.206.000
5/7/2013 12,99 12,98 -0,08% 12,64 13,12 12,85 12,98 13,04 1.927 5.394.123.600
4/7/2013 13,15 12,99 +0,08% 12,99 13,49 13,22 12,96 12,99 4.350 2.365.469.000
3/7/2013 13,00 12,98 -1,29% 12,92 13,30 13,06 12,98 13,00 8.077 4.157.558.200
2/7/2013 13,31 13,15 -3,02% 13,15 13,59 13,29 13,15 13,21 1.507 6.187.822.800
1/7/2013 13,55 13,56 +0,07% 13,38 13,70 13,56 13,56 13,59 5.386 2.281.250.800
28/6/2013 13,30 13,55 +1,50% 13,17 13,65 13,37 13,52 13,55 1.236 7.530.897.600
27/6/2013 13,52 13,35 -0,60% 13,33 13,73 13,45 13,34 13,38 987 5.868.957.200
26/6/2013 13,44 13,43 +0,15% 13,35 13,65 13,52 13,43 13,46 7.881 3.962.176.200
25/6/2013 13,91 13,41 -2,83% 13,41 13,94 13,56 13,41 13,50 931 8.937.642.600
24/6/2013 13,74 13,80 -1,08% 13,53 13,90 13,69 13,76 13,80 1.831 6.894.969.400
21/6/2013 13,85 13,95 0,00% 13,78 14,10 13,93 13,94 13,95 6.836 10.812.413.200
20/6/2013 14,13 13,95 -2,11% 13,81 14,26 13,98 13,95 13,98 5.793 11.240.634.700
19/6/2013 14,46 14,25 -0,70% 14,13 14,59 14,32 14,25 14,26 9.060 4.702.169.600
18/6/2013 14,50 14,35 -1,71% 14,32 14,77 14,46 14,35 14,36 7.405 4.490.399.900
17/6/2013 14,46 14,60 +1,39% 14,39 14,87 14,58 14,60 14,62 5.949 2.916.816.200
14/6/2013 14,65 14,40 -0,21% 14,32 14,67 14,50 14,39 14,40 8.015 4.105.524.900
13/6/2013 14,31 14,43 +0,98% 14,23 14,57 14,47 14,43 14,47 6.431 4.094.972.300
12/6/2013 14,36 14,29 +0,56% 14,18 14,44 14,28 14,28 14,29 5.422 6.271.997.600
11/6/2013 14,56 14,21 -3,27% 14,21 14,61 14,42 14,21 14,28 6.888 4.155.242.000
10/6/2013 14,58 14,69 +0,96% 14,46 14,85 14,61 14,68 14,69 5.698 3.186.404.600
7/6/2013 14,71 14,55 -2,28% 14,47 14,96 14,71 14,54 14,55 6.082 3.499.915.900
6/6/2013 14,79 14,89 +1,43% 14,61 14,96 14,82 14,88 14,89 7.002 4.468.526.700
5/6/2013 15,15 14,68 -2,52% 14,66 15,22 14,84 14,68 14,72 7.884 4.357.774.200
4/6/2013 15,08 15,06 0,00% 15,03 15,21 15,11 15,06 15,15 6.667 3.168.207.600
3/6/2013 15,13 15,06 -1,12% 15,01 15,34 15,10 15,06 15,15 6.773 4.099.351.200
31/5/2013 15,10 15,23 -0,78% 14,85 15,33 15,14 15,17 15,23 2.787 27.457.351.900
29/5/2013 15,10 15,35 0,00% 15,10 15,47 15,32 15,35 15,38 7.748 4.700.524.200
28/5/2013 15,49 15,35 -0,20% 15,32 15,71 15,51 15,35 15,37 7.241 3.365.550.800
27/5/2013 15,09 15,38 +1,18% 15,09 15,47 15,31 15,37 15,41 3.423 1.516.945.700
24/5/2013 14,91 15,20 +1,00% 14,91 15,29 15,13 15,19 15,20 6.873 3.854.933.200
23/5/2013 14,99 15,05 -1,63% 14,86 15,20 15,05 15,04 15,05 697 5.274.422.900
22/5/2013 15,13 15,30 +1,93% 14,94 15,33 15,17 15,26 15,30 8.639 6.099.366.800
21/5/2013 15,07 15,01 -0,27% 14,80 15,15 14,94 15,01 15,04 6.886 3.068.671.500
20/5/2013 14,72 15,05 +1,42% 14,66 15,06 14,88 15,05 15,06 7.708 3.058.087.400
17/5/2013 14,92 14,84 +0,27% 14,67 14,93 14,84 14,75 14,84 9.172 3.847.749.900
16/5/2013 14,45 14,80 +3,14% 14,42 14,95 14,78 14,80 14,83 1.660 9.455.130.000
15/5/2013 14,20 14,35 +1,34% 14,12 14,50 14,32 14,22 14,35 6.234 2.786.487.500
14/5/2013 14,46 14,16 -0,56% 14,16 14,46 14,22 14,16 14,21 5.259 3.757.257.400
13/5/2013 14,35 14,24 -1,11% 14,24 14,43 14,32 14,24 14,31 3.915 2.072.117.400
10/5/2013 14,36 14,40 -0,96% 14,36 14,59 14,46 14,40 14,52 4.704 2.788.075.600
9/5/2013 14,68 14,54 -0,41% 14,31 14,72 14,46 14,46 14,54 6.227 4.534.398.300
8/5/2013 14,61 14,60 -0,61% 14,51 14,83 14,63 14,60 14,64 5.322 3.041.152.600
7/5/2013 14,15 14,69 +3,82% 14,15 14,74 14,54 14,64 14,69 4.741 3.148.347.900
6/5/2013 14,34 14,15 -0,70% 14,09 14,39 14,16 14,15 14,21 7.769 6.103.874.500
3/5/2013 14,60 14,25 -1,38% 14,19 14,76 14,40 14,25 14,26 9.139 11.368.327.100
2/5/2013 14,52 14,45 -1,50% 14,42 14,91 14,67 14,44 14,45 519 6.081.929.400
30/4/2013 14,22 14,67 +3,31% 14,17 14,80 14,57 14,67 14,68 9.989 5.734.695.600
29/4/2013 14,29 14,20 +0,92% 14,07 14,48 14,25 14,19 14,20 9.101 6.668.348.600
26/4/2013 14,27 14,07 -0,42% 14,01 14,38 14,15 14,07 14,08 9.784 5.765.009.300
25/4/2013 14,35 14,13 -2,95% 14,07 14,40 14,25 14,13 14,20 455 9.994.265.000
24/4/2013 14,62 14,56 +0,07% 14,48 14,88 14,69 14,52 14,56 6.911 5.605.884.100
23/4/2013 14,45 14,55 +0,41% 14,37 14,75 14,62 14,55 14,60 8.534 5.289.531.500
22/4/2013 14,46 14,49 -0,62% 14,41 14,70 14,55 14,49 14,59 5.266 2.377.159.100
19/4/2013 14,40 14,58 +2,03% 14,08 14,64 14,41 14,54 14,58 5.565 3.249.855.100
18/4/2013 14,32 14,29 -0,07% 13,96 14,49 14,20 14,29 14,38 6.799 4.313.125.900
17/4/2013 14,30 14,30 -2,05% 14,22 14,49 14,31 14,27 14,30 405 7.203.864.500
16/4/2013 14,48 14,60 +1,53% 14,29 14,78 14,62 14,60 14,69 6.133 2.965.128.500
15/4/2013 14,17 14,38 -0,48% 14,14 14,67 14,44 14,38 14,40 6.185 3.827.786.900
12/4/2013 14,41 14,45 -0,76% 14,25 14,65 14,40 14,45 14,48 6.171 3.302.082.300
11/4/2013 14,47 14,56 +0,34% 14,37 14,62 14,50 14,50 14,56 6.440 3.980.497.300
10/4/2013 14,31 14,51 +2,04% 14,31 14,68 14,55 14,51 14,55 8.102 4.623.277.000
9/4/2013 14,11 14,22 +1,07% 14,03 14,51 14,25 14,22 14,30 7.239 3.903.717.400
8/4/2013 14,00 14,07 -0,28% 13,84 14,24 13,98 14,03 14,07 4.232 2.543.227.200
5/4/2013 14,10 14,11 0,00% 13,74 14,21 13,93 14,10 14,11 7.857 3.997.456.900
4/4/2013 14,33 14,11 -1,95% 14,10 14,39 14,19 14,11 14,14 5.967 3.219.117.900
3/4/2013 14,25 14,39 +1,12% 14,15 14,40 14,28 14,39 14,40 4.665 2.540.774.600
2/4/2013 14,55 14,23 -1,86% 14,21 14,70 14,35 14,23 14,24 6.479 4.111.630.600
1/4/2013 14,63 14,50 -0,75% 14,48 14,72 14,57 14,50 14,58 4.991 2.938.495.100
28/3/2013 14,40 14,61 +1,53% 14,27 14,71 14,55 14,61 14,65 6.250 3.557.707.000
27/3/2013 14,25 14,39 -0,42% 14,25 14,61 14,43 14,38 14,39 4.865 2.808.696.800
26/3/2013 14,41 14,45 +0,91% 14,30 14,57 14,41 14,45 14,46 6.875 4.744.766.000
25/3/2013 14,70 14,32 -2,72% 14,32 14,85 14,49 14,32 14,35 3.033 5.475.935.600
22/3/2013 15,06 14,72 -1,41% 14,70 15,14 14,76 14,72 14,74 7.279 6.134.415.000
21/3/2013 15,00 14,93 -0,80% 14,88 15,14 14,99 14,93 14,94 6.264 3.631.692.800
20/3/2013 14,96 15,05 +0,53% 14,81 15,20 15,08 15,04 15,10 8.867 4.666.196.600
19/3/2013 14,97 14,97 -1,32% 14,96 15,30 15,06 14,97 14,98 8.716 5.770.914.400
18/3/2013 15,30 15,17 -1,49% 15,13 15,36 15,23 15,17 15,24 8.909 5.811.310.300
15/3/2013 15,20 15,40 +2,33% 15,04 15,40 15,28 15,39 15,40 9.816 9.456.518.400
14/3/2013 15,28 15,05 -0,13% 14,90 15,43 15,09 15,05 15,18 8.316 4.735.014.800
13/3/2013 14,99 15,07 0,00% 14,93 15,33 15,13 15,06 15,07 7.076 6.313.223.500
12/3/2013 15,31 15,07 -2,52% 15,06 15,53 15,17 15,06 15,07 1.182 6.132.103.300
11/3/2013 15,45 15,46 -2,64% 15,14 15,65 15,42 15,46 15,50 9.679 5.682.777.000
8/3/2013 15,10 15,88 +4,20% 15,10 16,07 15,77 15,86 15,88 800 9.671.366.900
7/3/2013 15,31 15,24 +0,26% 14,86 15,49 15,24 15,23 15,29 8.100 9.049.812.400
6/3/2013 14,74 15,20 +5,19% 14,73 15,37 15,14 15,19 15,20 1.647 12.638.772.900
5/3/2013 14,37 14,45 +0,21% 14,37 14,75 14,57 14,45 14,56 6.383 3.401.495.100
4/3/2013 14,31 14,42 -0,41% 14,31 14,57 14,41 14,41 14,42 7.931 4.004.727.900
1/3/2013 14,26 14,48 +0,70% 14,26 14,65 14,50 14,48 14,51 7.387 3.353.489.900
28/2/2013 14,15 14,38 +0,56% 14,15 14,68 14,46 14,38 14,49 4.957 2.836.248.100
27/2/2013 14,27 14,30 +0,21% 14,16 14,47 14,33 14,30 14,31 7.203 3.228.815.300
26/2/2013 14,10 14,27 -0,21% 13,97 14,35 14,15 14,27 14,31 6.857 4.280.230.000
25/2/2013 14,30 14,30 -0,14% 14,29 14,60 14,39 14,30 14,37 7.460 3.209.073.600
22/2/2013 14,25 14,32 +2,14% 14,00 14,49 14,22 14,32 14,35 7.951 5.570.779.300
21/2/2013 14,13 14,02 -2,23% 14,00 14,48 14,18 14,02 14,11 170 7.126.152.500
20/2/2013 14,47 14,34 -0,55% 14,16 14,59 14,35 14,30 14,34 6.874 3.993.075.100
19/2/2013 14,70 14,42 -1,17% 14,42 14,86 14,53 14,42 14,52 5.974 2.576.426.900
18/2/2013 14,58 14,59 -0,48% 14,40 14,80 14,63 14,51 14,59 3.343 1.704.538.400
15/2/2013 14,22 14,66 +3,46% 14,22 14,76 14,56 14,66 14,69 7.604 4.398.554.000
14/2/2013 14,15 14,17 +0,14% 14,08 14,22 14,14 14,13 14,17 4.314 2.490.003.400
13/2/2013 14,29 14,15 -1,60% 14,15 14,44 14,30 14,15 14,24 6.460 3.301.541.800
8/2/2013 14,26 14,38 +0,84% 14,19 14,72 14,38 14,32 14,38 7.625 6.438.091.500
7/2/2013 14,56 14,26 -2,06% 14,25 14,78 14,43 14,25 14,29 6.823 6.246.621.300
6/2/2013 14,61 14,56 -0,27% 14,49 14,71 14,58 14,56 14,58 1.024 5.067.838.000
5/2/2013 14,75 14,60 -1,02% 14,58 15,05 14,69 14,60 14,67 8.719 4.783.283.100
4/2/2013 14,71 14,75 -0,54% 14,57 14,99 14,73 14,75 14,85 238 4.548.302.600
1/2/2013 14,84 14,83 +1,23% 14,63 14,95 14,79 14,83 14,88 8.857 5.813.944.100
31/1/2013 14,06 14,65 +0,83% 14,06 14,97 14,51 14,65 14,66 4.772 12.658.874.000
30/1/2013 14,52 14,53 +0,07% 14,40 14,67 14,56 14,53 14,55 6.619 5.039.381.800
29/1/2013 14,63 14,52 -0,21% 14,46 14,94 14,66 14,52 14,57 9.217 4.252.753.900
28/1/2013 14,84 14,55 -0,61% 14,47 14,99 14,63 14,55 14,60 9.482 5.385.952.200
24/1/2013 14,68 14,64 -0,61% 14,58 15,02 14,76 14,64 14,65 7.535 3.790.599.500
23/1/2013 14,80 14,73 -1,41% 14,73 15,23 14,87 14,73 14,78 6.656 4.502.549.800
22/1/2013 15,50 14,94 -3,24% 14,89 15,63 15,24 14,94 14,95 2.862 14.808.799.800
21/1/2013 15,50 15,44 -0,58% 15,41 15,67 15,50 15,44 15,53 3.035 1.779.346.600
18/1/2013 15,62 15,53 +0,19% 15,22 15,63 15,50 15,53 15,58 6.012 6.393.064.500
17/1/2013 15,59 15,50 -0,70% 15,50 15,76 15,59 15,50 15,59 3.888 2.787.761.000
16/1/2013 15,50 15,61 +0,58% 15,41 15,71 15,62 15,60 15,61 5.659 3.245.702.000
15/1/2013 15,61 15,52 -1,08% 15,43 15,74 15,57 15,52 15,56 4.641 4.063.789.900
14/1/2013 15,67 15,69 +1,16% 15,52 15,84 15,70 15,69 15,70 7.627 4.720.321.800
11/1/2013 16,00 15,51 -2,94% 15,40 16,01 15,57 15,51 15,52 8.934 7.992.162.600
10/1/2013 15,45 15,98 +5,06% 15,35 16,07 15,75 15,95 15,98 8.063 19.716.284.600
9/1/2013 15,13 15,21 +0,93% 15,01 15,25 15,14 15,19 15,21 9.658 12.099.918.600
8/1/2013 14,87 15,07 +1,89% 14,87 15,28 15,14 15,07 15,09 222 5.975.052.300
7/1/2013 14,89 14,79 -0,60% 14,72 15,11 14,82 14,79 14,83 4.607 3.102.951.400
4/1/2013 15,15 14,88 -1,33% 14,86 15,30 14,96 14,86 14,88 7.079 5.266.469.100
3/1/2013 14,71 15,08 +2,59% 14,68 15,10 14,96 15,07 15,08 1.995 7.291.435.900
2/1/2013 15,24 14,70 0,00% 14,70 15,37 15,07 14,70 14,77 8.033 7.894.568.000
28/12/2012 14,72 14,97 +2,18% 14,67 15,06 14,93 14,93 14,97 7.514 8.257.031.600
27/12/2012 14,93 14,65 -1,35% 14,65 15,00 14,82 14,65 14,80 5.789 7.210.328.500
26/12/2012 15,01 14,85 -1,00% 14,85 15,09 14,94 14,85 14,89 3.543 2.179.510.800
21/12/2012 14,80 15,00 +0,33% 14,80 15,08 14,98 15,00 15,01 6.099 5.184.623.000
20/12/2012 14,89 14,95 +0,67% 14,66 14,98 14,85 14,94 14,95 8.064 12.600.261.700
19/12/2012 14,84 14,85 +0,54% 14,67 14,93 14,82 14,85 14,89 5.824 3.206.658.400
18/12/2012 14,95 14,77 +0,07% 14,60 14,95 14,76 14,69 14,78 4.809 2.509.803.600
17/12/2012 14,66 14,76 +0,48% 14,66 14,95 14,83 14,76 14,79 5.232 2.028.167.400
14/12/2012 14,90 14,69 -0,14% 14,65 14,90 14,76 14,69 14,75 7.305 3.458.592.100
13/12/2012 14,45 14,71 +1,52% 14,45 15,04 14,85 14,70 14,71 9.367 5.261.290.000
12/12/2012 14,41 14,49 -0,41% 14,41 14,78 14,60 14,49 14,59 8.267 3.627.078.000
11/12/2012 14,65 14,55 0,00% 14,44 14,72 14,60 14,53 14,55 8.939 3.311.294.500
10/12/2012 14,50 14,55 0,00% 14,33 14,62 14,51 14,48 14,55 4.074 2.061.157.000
7/12/2012 14,38 14,55 +0,62% 14,33 14,64 14,53 14,51 14,55 4.404 2.966.481.300
6/12/2012 14,30 14,46 +0,77% 13,93 14,60 14,31 14,46 14,48 282 16.415.576.200
5/12/2012 14,21 14,35 +0,91% 14,10 14,45 14,27 14,32 14,35 5.172 2.334.033.600
4/12/2012 14,20 14,22 -0,07% 14,10 14,44 14,25 14,22 14,28 4.058 1.648.497.700
3/12/2012 14,50 14,23 -1,86% 14,07 14,65 14,31 14,23 14,25 7.699 3.037.878.100
30/11/2012 14,60 14,50 -0,55% 14,21 14,68 14,46 14,50 14,60 7.874 5.311.812.300
29/11/2012 14,27 14,58 +1,46% 14,22 14,58 14,43 14,50 14,58 4.701 1.909.647.400
28/11/2012 14,14 14,37 +2,06% 13,90 14,40 14,17 14,33 14,37 7.155 2.982.547.700
27/11/2012 14,61 14,08 -2,29% 14,08 14,67 14,33 14,07 14,19 5.588 2.222.125.100
26/11/2012 14,72 14,41 -2,44% 14,30 14,81 14,48 14,41 14,45 6.576 2.805.764.200
23/11/2012 14,50 14,77 +1,86% 14,31 14,81 14,69 14,74 14,77 4.247 1.955.631.000
22/11/2012 14,46 14,50 +0,69% 14,31 14,55 14,44 14,36 14,50 1.265 443.178.300
21/11/2012 14,14 14,40 +2,42% 14,03 14,40 14,27 14,35 14,40 5.119 1.935.911.000
19/11/2012 13,88 14,06 +2,25% 13,87 14,24 14,08 14,06 14,19 4.009 1.849.941.300
16/11/2012 13,85 13,75 -1,29% 13,75 14,10 13,89 13,75 13,85 8.629 3.399.694.500
14/11/2012 14,42 13,93 -2,59% 13,71 14,60 13,99 13,85 13,93 7.216 3.835.069.700
13/11/2012 14,04 14,30 +1,78% 14,00 14,36 14,15 14,27 14,30 9.359 4.089.914.700
12/11/2012 14,07 14,05 +0,36% 13,86 14,13 14,02 14,02 14,07 2.498 1.287.090.900
9/11/2012 14,01 14,00 +0,50% 13,59 14,18 13,95 14,00 14,07 5.874 2.481.076.000
8/11/2012 14,17 13,93 -1,21% 13,93 14,34 14,13 13,93 13,94 6.771 2.802.377.300
7/11/2012 14,40 14,10 -2,08% 13,91 14,40 14,06 14,10 14,11 4.937 3.065.439.800
6/11/2012 14,30 14,40 +0,91% 14,11 14,54 14,37 14,40 14,41 8.702 3.666.019.400
5/11/2012 14,37 14,27 -1,72% 14,06 14,38 14,17 14,17 14,27 8.891 3.498.364.600
1/11/2012 13,88 14,52 +4,09% 13,86 14,52 14,30 14,40 14,52 6.719 3.758.235.400
31/10/2012 13,85 13,95 +0,87% 13,67 13,97 13,83 13,85 13,95 4.957 1.922.221.600
30/10/2012 13,91 13,83 0,00% 13,67 14,01 13,86 13,83 13,92 1.883 656.505.300
29/10/2012 13,92 13,83 -0,14% 13,70 13,98 13,84 13,74 13,83 2.620 1.156.481.600
26/10/2012 14,17 13,85 -2,81% 13,72 14,17 13,89 13,84 13,85 5.807 3.908.843.300
25/10/2012 14,20 14,25 +0,92% 13,90 14,49 14,25 14,16 14,25 6.083 3.356.138.000
24/10/2012 14,27 14,12 -0,56% 14,11 14,62 14,25 14,12 14,22 5.913 3.245.859.200
23/10/2012 14,29 14,20 -1,18% 13,96 14,38 14,19 14,12 14,20 6.840 3.339.834.600
22/10/2012 14,63 14,37 -1,78% 14,30 14,75 14,44 14,35 14,37 5.323 2.619.667.500
19/10/2012 14,81 14,63 -1,75% 14,54 15,02 14,67 14,54 14,63 3.991 2.156.699.700
18/10/2012 14,91 14,89 -0,67% 14,86 15,12 14,98 14,89 14,99 3.649 2.618.902.300
17/10/2012 15,09 14,99 -0,07% 14,71 15,11 14,89 14,96 14,99 5.363 3.288.939.700
16/10/2012 15,06 15,00 -0,33% 14,72 15,23 15,01 14,97 15,04 4.194 3.109.518.700
15/10/2012 15,20 15,05 +0,20% 14,95 15,38 15,04 15,00 15,05 3.279 3.393.650.100
11/10/2012 14,91 15,02 +2,18% 14,66 15,17 15,00 15,00 15,02 5.444 3.418.956.700
10/10/2012 14,74 14,70 -0,27% 14,51 14,99 14,66 14,69 14,70 3.970 1.863.116.000
9/10/2012 15,02 14,74 -2,38% 14,66 15,26 14,85 14,74 14,77 4.416 2.601.576.700
8/10/2012 14,94 15,10 +0,47% 14,62 15,25 15,05 15,10 15,14 7.723 6.731.739.700
5/10/2012 15,02 15,03 +0,60% 14,94 15,30 15,03 14,99 15,03 6.330 3.579.324.100
4/10/2012 14,99 14,94 -0,40% 14,72 15,05 14,90 14,94 14,96 5.502 3.997.234.900
3/10/2012 15,15 15,00 -0,40% 14,99 15,25 15,11 15,00 15,03 5.927 3.142.675.900
2/10/2012 15,08 15,06 -0,73% 15,03 15,48 15,22 15,06 15,10 9.707 5.248.305.400
1/10/2012 15,12 15,17 +2,36% 14,91 15,30 15,16 15,17 15,22 5.555 4.227.112.500
28/9/2012 14,80 14,82 -2,95% 14,77 15,17 14,91 14,82 14,83 8.991 4.834.898.400
27/9/2012 15,50 15,27 -1,48% 15,17 15,67 15,35 15,27 15,36 6.467 4.461.994.400
26/9/2012 15,63 15,50 -0,32% 15,14 15,79 15,41 15,47 15,50 5.157 3.068.134.600
25/9/2012 16,03 15,55 -5,01% 15,48 16,17 15,70 15,52 15,55 1.497 7.301.214.200
24/9/2012 16,37 16,37 -1,15% 16,20 16,56 16,36 16,34 16,37 7.145 4.926.877.200
21/9/2012 16,70 16,56 +0,06% 16,43 16,74 16,58 16,48 16,56 6.829 3.994.420.800
20/9/2012 16,53 16,55 -1,90% 16,45 17,00 16,68 16,55 16,64 4.790 3.786.097.700
19/9/2012 16,71 16,87 +1,50% 16,67 17,04 16,84 16,87 16,88 7.604 5.275.613.100
18/9/2012 16,97 16,62 -2,64% 16,62 17,06 16,80 16,62 16,76 6.232 3.556.749.500
17/9/2012 16,98 17,07 +0,83% 16,95 17,32 17,06 17,01 17,07 9.305 5.673.883.500
14/9/2012 16,69 16,93 +2,61% 16,51 17,16 16,91 16,85 16,93 9.634 8.048.526.700
13/9/2012 16,32 16,50 +0,55% 16,01 16,83 16,41 16,46 16,50 3.046 7.831.157.400
12/9/2012 16,18 16,41 +1,99% 16,18 16,53 16,34 16,31 16,41 6.902 4.460.216.500
11/9/2012 15,64 16,09 +2,75% 15,55 16,18 16,02 16,07 16,09 7.232 4.215.266.700
10/9/2012 15,76 15,66 -1,07% 15,66 15,97 15,82 15,66 15,77 4.239 3.229.687.700
6/9/2012 15,25 15,83 +4,56% 15,10 15,91 15,63 15,76 15,83 6.695 4.163.034.300
5/9/2012 15,36 15,14 +0,46% 14,85 15,37 15,01 15,09 15,14 5.169 4.324.626.800
4/9/2012 15,30 15,07 -2,77% 15,01 15,49 15,13 15,05 15,07 5.048 2.726.066.100
3/9/2012 15,80 15,50 -0,64% 15,19 15,80 15,46 15,50 15,59 3.241 1.825.516.900
31/8/2012 15,58 15,60 +2,63% 15,14 15,72 15,49 15,57 15,60 471 6.691.682.800
30/8/2012 15,35 15,20 -2,06% 15,08 15,54 15,22 15,19 15,25 4.136 1.895.533.100
29/8/2012 15,95 15,52 -2,14% 15,41 16,01 15,56 15,46 15,52 4.516 2.629.066.800
28/8/2012 15,90 15,86 -1,61% 15,76 16,07 15,97 15,85 15,90 3.623 2.104.724.600
27/8/2012 16,32 16,12 +0,56% 16,06 16,50 16,18 16,11 16,12 5.250 3.585.827.200
24/8/2012 16,32 16,03 -1,84% 16,02 16,38 16,17 16,03 16,05 4.066 2.121.366.700
23/8/2012 16,18 16,33 -0,73% 16,12 16,50 16,26 16,20 16,33 3.847 1.923.859.000
22/8/2012 16,67 16,45 -1,08% 16,26 16,79 16,51 16,45 16,49 6.637 3.364.771.100
21/8/2012 16,54 16,63 +1,09% 16,40 16,89 16,66 16,61 16,63 6.906 6.238.478.200
20/8/2012 16,48 16,45 -0,24% 16,25 16,63 16,46 16,44 16,53 3.555 2.076.362.100
17/8/2012 16,19 16,49 +1,85% 16,11 16,50 16,36 16,48 16,49 4.927 2.772.122.500
16/8/2012 16,30 16,19 +1,19% 16,01 16,40 16,20 16,17 16,19 6.477 3.158.048.400
15/8/2012 15,61 16,00 +3,09% 15,50 16,00 15,80 15,99 16,00 9.805 5.594.634.000
14/8/2012 15,54 15,52 -0,70% 15,43 15,86 15,65 15,48 15,52 5.692 2.700.590.100
13/8/2012 15,61 15,63 -0,45% 15,46 15,79 15,65 15,63 15,71 3.502 1.748.713.100
10/8/2012 15,70 15,70 -1,94% 15,46 16,01 15,64 15,68 15,70 9.321 6.190.931.800
9/8/2012 16,08 16,01 -0,81% 15,83 16,28 16,00 15,91 16,01 4.321 4.036.659.900
8/8/2012 15,76 16,14 +1,51% 15,76 16,26 16,14 16,14 16,15 3.801 2.800.439.600
7/8/2012 16,15 15,90 -1,43% 15,90 16,57 16,27 15,90 15,95 4.223 2.884.121.300
6/8/2012 15,98 16,13 +1,19% 15,82 16,41 16,21 16,13 16,29 5.214 2.866.926.000
3/8/2012 15,52 15,94 +5,77% 15,31 15,94 15,76 15,87 15,94 6.080 3.818.217.700
2/8/2012 15,45 15,07 -3,77% 15,05 15,63 15,23 15,07 15,17 5.821 3.163.596.600
1/8/2012 15,59 15,66 +0,97% 15,36 15,80 15,61 15,66 15,72 3.951 2.107.030.700
31/7/2012 15,88 15,51 -2,27% 15,42 15,94 15,58 15,51 15,60 5.299 3.929.549.800
30/7/2012 15,61 15,87 +2,26% 15,25 15,87 15,73 15,75 15,87 3.230 2.901.439.000
27/7/2012 14,42 15,52 +7,03% 14,42 15,88 15,35 15,52 15,55 502 8.184.709.700
26/7/2012 13,60 14,50 +2,40% 13,60 14,55 13,88 14,48 14,50 9.486 7.746.918.600
25/7/2012 14,30 14,16 +0,35% 14,07 14,47 14,22 14,12 14,16 3.619 1.701.681.300
24/7/2012 14,11 14,11 -0,56% 13,90 14,24 14,08 14,11 14,19 5.400 2.514.530.300
23/7/2012 13,69 14,19 +0,28% 13,62 14,24 13,98 14,19 14,21 6.019 2.962.774.000
20/7/2012 14,36 14,15 -2,55% 14,08 14,49 14,26 14,15 14,35 6.034 2.733.298.800
19/7/2012 14,65 14,52 -0,21% 14,20 14,70 14,45 14,45 14,52 6.043 3.897.045.700
18/7/2012 14,05 14,55 +2,97% 13,98 14,64 14,36 14,55 14,59 4.881 2.472.436.400
17/7/2012 14,13 14,13 +1,00% 13,96 14,30 14,14 14,13 14,22 4.265 2.287.872.800
16/7/2012 14,28 13,99 -1,82% 13,95 14,29 14,12 13,99 14,13 4.963 2.319.316.400
13/7/2012 14,11 14,25 +1,42% 14,03 14,35 14,16 14,15 14,25 4.546 2.153.824.000
12/7/2012 13,79 14,05 -0,28% 13,79 14,26 14,07 14,00 14,05 3.983 2.165.749.600
11/7/2012 14,11 14,09 +0,43% 13,92 14,33 14,16 14,09 14,13 7.127 5.004.525.200
10/7/2012 15,30 14,03 -9,72% 14,03 15,39 14,63 14,03 14,05 5.865 12.291.891.900
6/7/2012 15,46 15,54 -0,64% 15,37 15,61 15,50 15,40 15,54 4.176 3.473.397.000
5/7/2012 15,76 15,64 -0,13% 15,62 15,88 15,69 15,64 15,70 5.515 3.363.671.800
4/7/2012 15,64 15,66 +0,06% 15,46 15,81 15,67 15,66 15,70 1.678 770.551.200
3/7/2012 15,59 15,65 +0,97% 15,39 15,81 15,61 15,65 15,76 7.630 3.902.773.500
2/7/2012 15,23 15,50 +0,65% 15,17 15,50 15,34 15,39 15,50 6.245 2.746.417.200
29/6/2012 15,90 15,40 +0,52% 15,27 15,90 15,44 15,36 15,40 7.415 4.750.569.800
28/6/2012 15,34 15,32 -0,52% 15,05 15,44 15,19 15,29 15,32 4.849 2.622.780.200
27/6/2012 15,32 15,40 0,00% 15,04 15,60 15,37 15,40 15,50 4.988 2.717.185.200
26/6/2012 15,50 15,40 -1,03% 15,08 15,56 15,28 15,37 15,40 9.093 4.667.051.700
25/6/2012 15,68 15,56 -0,77% 15,37 15,76 15,51 15,55 15,56 4.755 3.307.986.300
22/6/2012 15,63 15,68 +1,29% 15,42 15,87 15,61 15,68 15,77 6.207 3.016.029.800
21/6/2012 16,10 15,48 -4,15% 15,48 16,18 15,71 15,48 15,49 5.252 2.900.339.000
20/6/2012 15,85 16,15 +1,19% 15,75 16,15 16,00 16,05 16,15 4.527 2.556.553.800
19/6/2012 16,09 15,96 +0,69% 15,92 16,37 16,09 15,95 15,96 7.785 4.735.304.600
18/6/2012 15,70 15,85 -0,38% 15,62 16,09 15,92 15,85 15,93 5.936 2.919.445.500
15/6/2012 16,44 15,91 -1,61% 15,60 16,44 15,92 15,90 15,91 839 13.210.664.800
14/6/2012 16,57 16,17 -1,58% 16,16 16,57 16,27 16,17 16,37 8.188 4.461.963.100
13/6/2012 16,39 16,43 0,00% 16,21 16,80 16,52 16,41 16,43 743 6.540.994.300
12/6/2012 16,14 16,43 +3,01% 16,10 16,48 16,35 16,43 16,47 7.261 4.535.416.200
11/6/2012 15,92 15,95 +2,05% 15,77 16,15 15,95 15,95 16,00 8.117 4.762.516.900
8/6/2012 15,88 15,63 -2,25% 15,58 16,27 15,76 15,63 15,68 8.579 4.396.526.300
6/6/2012 15,60 15,99 +2,83% 15,34 16,25 16,03 15,99 16,10 7.061 5.219.096.900
5/6/2012 15,76 15,55 -1,02% 15,52 15,87 15,66 15,55 15,61 5.701 3.480.690.000
4/6/2012 16,15 15,71 -1,81% 15,62 16,26 15,84 15,71 15,85 7.035 3.312.753.000
1/6/2012 15,84 16,00 -1,84% 15,69 16,34 16,13 16,00 16,17 5.814 4.069.254.400
31/5/2012 15,76 16,30 +2,71% 15,75 16,30 16,14 16,26 16,30 6.304 4.852.698.100
30/5/2012 15,78 15,87 -1,12% 15,56 16,35 15,85 15,87 15,98 1.307 5.010.886.500
29/5/2012 16,78 16,05 -2,79% 16,04 16,78 16,23 16,05 16,18 8.737 6.079.753.500
28/5/2012 16,21 16,51 +4,49% 15,85 16,84 16,31 16,51 16,55 4.053 3.182.747.200
25/5/2012 15,52 15,80 0,00% 15,52 16,10 15,77 15,80 15,89 9.454 4.958.324.000
24/5/2012 16,70 15,80 -4,88% 15,40 16,70 15,84 15,80 15,81 4.477 10.751.028.600
23/5/2012 16,60 16,61 +0,67% 15,93 17,04 16,48 16,61 16,62 4.799 8.829.640.100
22/5/2012 16,38 16,50 +0,61% 16,18 16,90 16,56 16,50 16,54 7.708 4.513.488.000
21/5/2012 15,55 16,40 +5,06% 15,55 16,50 16,20 16,33 16,40 7.491 4.729.034.700
18/5/2012 15,60 15,61 +1,17% 15,11 15,91 15,65 15,60 15,61 1.107 5.844.731.300
17/5/2012 16,26 15,43 -3,56% 15,37 16,26 15,63 15,43 15,50 8.820 5.508.494.000
16/5/2012 16,46 16,00 -1,54% 15,95 16,68 16,21 15,99 16,00 7.230 5.338.593.200
15/5/2012 15,96 16,25 +1,82% 15,66 16,45 16,20 16,25 16,26 7.630 6.102.998.300
14/5/2012 15,98 15,96 -1,48% 15,68 16,48 16,10 15,91 15,96 2.165 6.520.293.000
11/5/2012 16,41 16,20 -2,76% 16,18 16,77 16,42 16,20 16,30 7.940 7.182.677.300
10/5/2012 16,40 16,66 +3,67% 16,35 16,84 16,56 16,66 16,70 846 7.686.967.800
9/5/2012 15,70 16,07 +0,37% 15,56 16,30 15,97 16,07 16,15 7.409 5.421.932.900
8/5/2012 15,62 16,01 +1,01% 15,60 16,07 15,81 16,00 16,02 7.273 4.850.084.000
7/5/2012 15,64 15,85 +2,72% 15,43 15,90 15,75 15,80 15,85 6.566 3.954.598.000
4/5/2012 15,30 15,43 -0,84% 15,25 15,79 15,45 15,37 15,43 8.707 5.407.513.500
3/5/2012 15,68 15,56 +0,32% 15,46 15,74 15,59 15,50 15,57 6.799 3.716.113.700
2/5/2012 15,57 15,51 -0,19% 15,41 15,84 15,66 15,51 15,53 8.871 4.761.907.300
30/4/2012 15,65 15,54 -0,38% 15,34 15,95 15,51 15,45 15,54 5.769 3.337.263.800
27/4/2012 15,63 15,60 0,00% 15,39 15,81 15,50 15,51 15,60 4.394 2.351.605.200
26/4/2012 15,25 15,60 -0,64% 15,15 15,69 15,55 15,60 15,61 8.219 8.217.092.400
25/4/2012 15,97 15,70 -0,82% 15,30 15,97 15,63 15,70 15,74 1.160 7.959.281.400
24/4/2012 15,45 15,83 +1,41% 15,45 15,94 15,79 15,75 15,83 6.958 4.741.021.200
23/4/2012 15,49 15,61 -1,89% 15,41 15,79 15,56 15,50 15,61 5.295 3.026.140.400
20/4/2012 16,10 15,91 -0,56% 15,91 16,31 16,09 15,91 15,96 4.372 3.074.858.200
19/4/2012 15,85 16,00 +0,13% 15,75 16,12 15,88 16,00 16,01 4.591 2.838.881.500
18/4/2012 15,51 15,98 +1,14% 15,49 16,13 15,87 15,98 16,00 7.361 4.617.098.600
17/4/2012 15,62 15,80 +2,13% 15,35 16,15 15,86 15,80 15,94 9.204 6.907.957.800
16/4/2012 15,79 15,47 -1,46% 15,34 16,08 15,56 15,41 15,47 7.721 5.023.784.500
13/4/2012 16,40 15,70 -4,96% 15,70 16,49 15,90 15,70 15,81 8.113 5.932.124.000
12/4/2012 15,77 16,52 +4,76% 15,71 16,57 16,29 16,52 16,57 7.699 4.501.978.100
11/4/2012 15,88 15,77 +0,77% 15,58 16,03 15,82 15,71 15,78 8.649 4.796.257.000
10/4/2012 15,58 15,65 0,00% 15,40 15,90 15,61 15,62 15,65 7.792 4.626.642.500
9/4/2012 15,57 15,65 -1,32% 15,56 15,85 15,70 15,64 15,65 5.274 3.523.452.600
5/4/2012 16,35 15,86 -3,59% 15,84 16,47 16,03 15,86 15,90 6.787 7.557.081.300
4/4/2012 16,60 16,45 -1,79% 16,41 16,67 16,54 16,45 16,50 5.474 4.361.899.200
3/4/2012 16,85 16,75 -1,35% 16,55 17,06 16,77 16,75 16,79 3.125 2.082.138.000
2/4/2012 16,79 16,98 +1,07% 16,60 17,16 16,91 16,96 16,98 2.873 2.507.510.200
30/3/2012 17,18 16,80 -1,29% 16,75 17,22 16,90 16,80 16,81 9.375 6.367.616.000
29/3/2012 17,01 17,02 -1,56% 16,72 17,10 16,90 17,01 17,02 4.202 4.881.717.800
28/3/2012 17,45 17,29 -1,76% 17,04 17,56 17,23 17,29 17,30 3.456 2.761.393.400
27/3/2012 17,60 17,60 +0,06% 17,40 17,75 17,54 17,46 17,60 2.607 2.496.449.000
26/3/2012 17,53 17,59 +1,68% 17,38 17,64 17,55 17,59 17,63 4.193 2.516.871.900
23/3/2012 17,45 17,30 -0,63% 17,24 17,52 17,37 17,28 17,30 9.004 6.350.723.300
22/3/2012 17,65 17,41 -2,46% 17,40 17,72 17,49 17,41 17,48 5.222 4.853.782.800
21/3/2012 18,29 17,85 -2,46% 17,80 18,39 17,97 17,85 17,92 3.969 3.578.856.100
20/3/2012 18,23 18,30 -0,54% 18,11 18,35 18,28 18,26 18,30 2.562 2.034.903.200
19/3/2012 18,79 18,40 -2,44% 18,40 18,84 18,61 18,40 18,44 3.794 2.610.443.400
16/3/2012 18,87 18,86 +1,51% 18,53 18,87 18,73 18,76 18,86 4.992 4.055.448.100
15/3/2012 18,58 18,58 -1,64% 18,56 18,77 18,66 18,58 18,65 5.266 3.538.433.800
14/3/2012 18,90 18,89 +0,21% 18,69 19,10 18,94 18,80 18,89 4.891 3.593.306.700
13/3/2012 18,80 18,85 +1,73% 18,66 19,05 18,84 18,85 18,98 5.295 3.769.084.500
12/3/2012 18,59 18,53 -0,96% 18,17 18,78 18,64 18,53 18,64 4.108 5.212.640.700
9/3/2012 18,90 18,71 -0,53% 18,71 18,99 18,84 18,71 18,80 4.215 4.107.987.000
8/3/2012 18,74 18,81 +2,06% 18,68 18,90 18,80 18,75 18,81 4.887 5.523.424.200
7/3/2012 18,46 18,43 +1,82% 18,23 18,58 18,47 18,43 18,44 5.381 3.694.899.800
6/3/2012 18,44 18,10 -3,31% 18,05 18,51 18,22 18,10 18,19 6.944 4.159.929.000
5/3/2012 19,38 18,72 -3,75% 18,66 19,54 18,91 18,72 18,77 6.380 5.551.153.900
2/3/2012 18,95 19,45 +3,18% 18,91 19,70 19,31 19,44 19,45 4.331 15.868.703.000
1/3/2012 18,72 18,85 +2,17% 18,45 18,93 18,73 18,84 18,85 7.702 6.020.005.800
29/2/2012 18,41 18,45 -0,86% 18,26 18,73 18,47 18,45 18,49 4.064 25.639.091.500
28/2/2012 18,30 18,61 +2,82% 18,15 18,61 18,35 18,56 18,61 9.987 5.845.962.800
27/2/2012 17,88 18,10 +1,23% 17,69 18,11 17,99 18,06 18,10 6.879 3.211.406.200
24/2/2012 18,32 17,88 -1,27% 17,82 18,32 18,01 17,88 17,90 4.900 3.404.039.700
23/2/2012 18,32 18,11 -2,32% 17,97 18,48 18,14 18,11 18,12 8.431 5.573.069.500
22/2/2012 18,33 18,54 +0,43% 18,22 18,57 18,37 18,46 18,54 5.519 4.879.315.400
17/2/2012 18,48 18,46 -0,11% 18,03 18,74 18,33 18,38 18,46 4.262 2.986.833.400
16/2/2012 18,11 18,48 +0,60% 18,11 18,65 18,51 18,48 18,50 8.902 6.040.514.000
15/2/2012 18,29 18,37 +2,34% 18,11 18,71 18,45 18,37 18,44 8.923 8.494.502.900
14/2/2012 18,09 17,95 -0,83% 17,82 18,30 17,97 17,95 17,96 4.594 4.641.751.000
13/2/2012 17,60 18,10 +3,49% 17,60 18,17 18,01 18,10 18,15 6.133 3.604.721.900
10/2/2012 17,36 17,49 -1,02% 17,15 17,70 17,51 17,48 17,49 5.294 4.598.479.800
9/2/2012 17,38 17,67 +0,68% 17,38 17,79 17,65 17,67 17,70 7.278 5.200.024.000
8/2/2012 17,13 17,55 +2,39% 17,13 17,56 17,38 17,46 17,55 6.563 4.303.939.800
7/2/2012 17,02 17,14 -0,41% 16,91 17,25 17,05 17,09 17,14 5.097 3.781.399.000
6/2/2012 17,39 17,21 -1,49% 17,08 17,54 17,22 17,18 17,21 9.215 7.277.922.700
3/2/2012 16,69 17,47 +2,95% 16,69 17,59 17,40 17,46 17,47 8.613 6.717.618.000
2/2/2012 16,57 16,97 +2,23% 16,39 17,02 16,88 16,96 16,97 6.099 3.464.955.500
1/2/2012 16,20 16,60 +2,47% 16,11 16,74 16,54 16,57 16,60 6.311 4.302.852.300
31/1/2012 16,09 16,20 -1,40% 15,89 16,37 16,13 16,20 16,29 7.510 5.329.860.500
30/1/2012 16,70 16,43 -2,32% 16,33 16,89 16,47 16,43 16,45 6.042 4.658.237.300
27/1/2012 16,69 16,82 +0,78% 16,63 17,05 16,84 16,82 16,88 7.473 5.504.765.600
26/1/2012 16,67 16,69 +2,71% 16,41 16,99 16,73 16,68 16,69 7.053 4.862.171.100
24/1/2012 16,47 16,25 -1,52% 16,17 16,47 16,28 16,25 16,30 5.104 4.280.455.900
23/1/2012 16,44 16,50 +0,36% 16,19 16,55 16,43 16,44 16,52 4.014 3.657.693.400
20/1/2012 16,41 16,44 +0,67% 16,27 16,70 16,46 16,41 16,44 6.069 5.046.604.700
19/1/2012 16,10 16,33 +1,87% 15,95 16,52 16,35 16,33 16,35 6.516 5.633.375.300
18/1/2012 15,77 16,03 +1,33% 15,77 16,09 16,00 16,02 16,03 6.891 5.619.035.200
17/1/2012 16,05 15,82 -0,82% 15,77 16,21 15,93 15,82 15,83 3.227 2.829.850.000
16/1/2012 15,47 15,95 +2,24% 15,47 15,96 15,80 15,91 15,95 2.183 1.118.901.200
13/1/2012 15,68 15,60 -1,20% 15,48 15,80 15,63 15,53 15,60 5.386 4.721.948.100
12/1/2012 15,79 15,79 +1,02% 15,48 15,86 15,75 15,79 15,80 3.666 2.807.561.800
11/1/2012 15,47 15,63 -0,19% 15,47 15,74 15,60 15,63 15,64 3.178 1.874.901.600
10/1/2012 15,68 15,66 +2,09% 15,43 15,84 15,64 15,57 15,66 5.895 4.483.585.700
9/1/2012 15,29 15,34 +1,59% 15,25 15,64 15,39 15,28 15,34 5.060 3.475.620.900
6/1/2012 15,30 15,10 -0,20% 15,00 15,44 15,18 15,10 15,18 2.469 1.754.763.800
5/1/2012 15,40 15,13 -3,07% 15,09 15,59 15,17 15,13 15,17 4.635 2.585.720.800
4/1/2012 15,70 15,61 -1,27% 15,40 15,74 15,55 15,51 15,61 3.363 2.108.806.000
3/1/2012 15,46 15,81 +2,53% 15,35 15,86 15,72 15,80 15,81 4.584 2.738.896.000
2/1/2012 15,25 15,42 +3,07% 14,96 15,43 15,20 15,32 15,42 2.449 1.189.984.500
29/12/2011 14,90 14,96 +1,08% 14,83 15,12 14,95 14,96 15,00 2.413 2.496.463.600
28/12/2011 15,44 14,80 -3,65% 14,71 15,44 14,95 14,80 14,81 3.153 2.153.947.100
27/12/2011 14,99 15,36 +2,40% 14,83 15,51 15,33 15,35 15,36 4.417 2.139.988.100
26/12/2011 15,13 15,00 -0,86% 15,00 15,23 15,05 15,00 15,03 538 466.697.500
23/12/2011 15,19 15,13 +0,40% 14,97 15,25 15,07 15,03 15,13 2.636 1.861.834.200
22/12/2011 14,67 15,07 +1,48% 14,51 15,12 14,89 15,07 15,08 6.358 3.883.393.600
21/12/2011 14,55 14,85 +2,06% 14,44 14,85 14,67 14,77 14,85 4.317 2.938.055.100
20/12/2011 14,30 14,55 +3,19% 14,11 14,58 14,45 14,46 14,55 5.650 3.562.366.100
19/12/2011 14,30 14,10 -1,74% 14,10 14,50 14,24 14,10 14,19 6.296 3.851.847.200
16/12/2011 14,50 14,35 -0,07% 14,30 14,50 14,37 14,35 14,36 3.051 1.983.241.000
15/12/2011 14,80 14,36 -1,85% 14,36 14,85 14,48 14,36 14,37 4.787 3.300.864.300
14/12/2011 14,70 14,63 -0,48% 14,60 14,85 14,69 14,61 14,63 9.716 4.477.790.400
13/12/2011 15,05 14,70 -1,41% 14,62 15,05 14,81 14,70 14,71 4.821 4.356.536.500
12/12/2011 14,81 14,91 +0,68% 14,64 14,93 14,76 14,87 14,91 4.317 2.383.247.100
9/12/2011 14,63 14,81 +1,30% 14,59 15,03 14,87 14,81 14,89 3.485 3.169.596.200
8/12/2011 15,00 14,62 -1,95% 14,59 15,08 14,73 14,62 14,65 4.447 2.661.791.700
7/12/2011 14,70 14,91 +0,81% 14,51 15,06 14,90 14,83 14,91 6.228 3.374.438.600
6/12/2011 14,77 14,79 +0,14% 14,53 14,79 14,65 14,78 14,79 3.776 3.334.783.400
5/12/2011 14,91 14,77 +1,16% 14,44 14,94 14,76 14,77 14,80 6.271 3.838.072.000
2/12/2011 14,71 14,60 +0,76% 14,37 15,07 14,80 14,57 14,60 6.298 6.306.307.100
1/12/2011 14,29 14,49 +4,17% 14,10 14,55 14,40 14,47 14,49 7.130 5.006.447.300
30/11/2011 13,51 13,91 +5,38% 13,42 14,07 13,86 13,86 13,91 9.285 7.300.217.200
29/11/2011 13,29 13,20 +0,61% 13,08 13,43 13,25 13,20 13,25 4.218 3.515.692.800
28/11/2011 13,27 13,12 +1,94% 13,07 13,28 13,18 13,09 13,12 3.361 3.780.822.300
25/11/2011 12,60 12,87 +0,08% 12,60 13,09 12,88 12,85 12,87 5.288 3.969.481.400
24/11/2011 12,99 12,86 -0,08% 12,71 13,12 12,86 12,86 12,90 2.628 1.951.870.700
23/11/2011 12,59 12,87 +0,23% 12,51 13,08 12,78 12,87 12,88 5.694 5.532.604.500
22/11/2011 13,60 12,84 -6,07% 12,62 13,78 12,98 12,83 12,84 1.562 16.340.128.000
21/11/2011 13,01 13,67 +3,88% 12,93 13,67 13,28 13,65 13,67 6.048 4.136.651.600
18/11/2011 13,59 13,16 -3,24% 13,10 13,73 13,32 13,16 13,18 6.056 6.771.908.600
17/11/2011 14,00 13,60 -4,56% 13,35 14,18 13,72 13,60 13,61 9.652 8.093.609.000
16/11/2011 14,54 14,25 -3,06% 14,15 15,00 14,40 14,25 14,30 8.911 7.149.438.400
14/11/2011 14,79 14,70 -1,14% 14,70 15,12 14,92 14,70 14,74 3.972 3.719.760.800
11/11/2011 14,99 14,87 +2,06% 14,74 15,12 14,97 14,87 14,88 3.071 2.819.521.400
10/11/2011 14,96 14,57 -0,95% 14,55 14,97 14,75 14,57 14,59 4.140 2.499.619.900
9/11/2011 15,00 14,71 -2,26% 14,48 15,00 14,71 14,71 14,78 4.407 3.208.993.700
8/11/2011 15,15 15,05 -0,07% 14,82 15,22 14,98 15,00 15,05 2.937 1.989.516.600
7/11/2011 15,34 15,06 -0,99% 15,00 15,40 15,14 15,00 15,06 2.781 1.447.033.500
4/11/2011 15,00 15,21 +0,07% 14,75 15,21 14,99 15,04 15,21 4.173 2.719.543.000
3/11/2011 15,28 15,20 +1,33% 14,95 15,35 15,17 15,20 15,30 3.931 2.599.862.700
1/11/2011 14,52 15,00 -2,91% 14,52 15,14 14,88 15,00 15,01 6.997 5.190.195.600
31/10/2011 15,61 15,45 -3,44% 15,38 15,65 15,48 15,44 15,45 6.276 4.319.724.400
28/10/2011 15,81 16,00 +0,95% 15,46 16,00 15,85 15,95 16,00 4.519 4.147.117.600
27/10/2011 15,60 15,85 +5,67% 15,52 16,15 15,86 15,85 15,93 9.112 8.307.244.100
26/10/2011 14,92 15,00 +1,76% 14,67 15,10 14,87 14,99 15,00 2.935 2.468.920.800
25/10/2011 15,32 14,74 -4,47% 14,65 15,55 14,89 14,73 14,75 7.371 6.572.487.600
24/10/2011 15,10 15,43 +3,35% 14,94 15,66 15,43 15,43 15,47 4.400 4.517.074.000
21/10/2011 14,85 14,93 +2,97% 14,49 15,08 14,85 14,93 14,94 5.504 4.793.892.200
20/10/2011 14,42 14,50 -0,55% 14,13 14,66 14,45 14,49 14,50 6.898 4.165.502.300
19/10/2011 14,50 14,58 +0,62% 14,01 14,60 14,39 14,53 14,58 5.198 3.410.727.200
18/10/2011 13,90 14,49 +3,43% 13,71 14,49 14,13 14,40 14,49 4.564 3.014.326.100
17/10/2011 13,88 14,01 -1,27% 13,80 14,04 13,90 13,95 14,01 4.729 3.007.088.100
14/10/2011 14,03 14,19 +1,43% 13,93 14,20 14,07 14,11 14,19 5.830 2.802.174.500
13/10/2011 13,75 13,99 +3,17% 13,67 14,21 13,89 13,97 13,99 546 6.005.612.700
11/10/2011 13,38 13,56 +1,12% 13,30 13,70 13,46 13,51 13,56 6.058 4.660.535.600
10/10/2011 13,21 13,41 +3,15% 13,15 13,50 13,33 13,40 13,41 5.870 3.510.673.700
7/10/2011 13,46 13,00 -1,66% 12,93 13,55 13,26 13,00 13,03 6.501 4.583.849.100
6/10/2011 13,20 13,22 +1,69% 13,00 13,31 13,18 13,22 13,25 4.865 4.527.275.100
5/10/2011 13,03 13,00 -0,38% 12,75 13,33 12,96 12,96 13,00 6.538 4.253.250.800
4/10/2011 13,39 13,05 -2,54% 12,72 13,39 12,99 13,04 13,05 9.822 4.623.631.300
3/10/2011 13,50 13,39 -2,41% 13,39 13,86 13,63 13,39 13,43 8.381 4.595.737.100
30/9/2011 14,32 13,72 -5,05% 13,67 14,33 13,88 13,70 13,77 5.129 4.656.380.400
29/9/2011 14,30 14,45 +1,47% 14,12 14,52 14,33 14,40 14,45 6.347 5.029.777.400
28/9/2011 14,41 14,24 -1,66% 14,21 14,89 14,51 14,24 14,25 4.141 2.785.157.700
27/9/2011 14,36 14,48 +1,90% 14,34 15,00 14,73 14,48 14,50 6.187 4.472.801.800
26/9/2011 14,12 14,21 +1,43% 13,82 14,42 14,11 14,21 14,24 5.349 2.598.899.000
23/9/2011 14,43 14,01 -3,04% 13,94 14,46 14,17 14,01 14,02 5.341 2.913.618.500
22/9/2011 14,39 14,45 -3,34% 14,10 14,63 14,39 14,35 14,45 8.061 4.971.227.500
21/9/2011 15,15 14,95 +0,34% 14,93 15,44 15,20 14,95 15,04 7.176 3.936.650.400
20/9/2011 15,34 14,90 -1,97% 14,90 15,40 15,22 14,90 14,93 8.177 3.956.459.800
19/9/2011 15,29 15,20 -3,18% 15,07 15,38 15,23 15,20 15,21 5.643 3.841.367.400
16/9/2011 15,18 15,70 +2,35% 15,18 15,70 15,53 15,58 15,70 5.258 2.899.082.000
15/9/2011 15,38 15,34 +0,92% 15,11 15,50 15,31 15,34 15,38 4.728 2.936.368.700
14/9/2011 14,80 15,20 +2,49% 14,72 15,38 15,03 15,20 15,28 5.223 4.881.448.400
13/9/2011 14,92 14,83 -0,80% 14,57 15,03 14,74 14,83 14,86 3.397 2.074.393.400
12/9/2011 14,72 14,95 -0,33% 14,46 14,95 14,68 14,92 14,95 4.642 2.864.430.600
9/9/2011 15,60 15,00 -5,30% 14,86 15,82 15,14 14,91 15,00 5.731 3.743.410.200
8/9/2011 15,50 15,84 +4,14% 15,31 15,95 15,70 15,79 15,84 7.885 4.449.918.600
6/9/2011 14,79 15,21 +0,73% 14,64 15,25 15,02 15,21 15,22 7.404 5.695.784.700
5/9/2011 15,50 15,10 -4,13% 14,95 15,50 15,14 15,10 15,24 3.814 1.892.207.900
2/9/2011 15,70 15,75 -1,56% 15,55 15,95 15,75 15,72 15,75 4.198 4.948.697.800
1/9/2011 15,66 16,00 +4,51% 15,54 16,47 16,15 15,99 16,00 2.035 7.410.323.400
31/8/2011 15,36 15,31 +0,59% 15,10 15,48 15,28 15,31 15,32 8.022 5.769.530.100
30/8/2011 14,47 15,22 +3,89% 14,47 15,25 14,99 15,15 15,22 5.872 4.887.167.800
29/8/2011 14,39 14,65 +2,81% 14,30 14,70 14,57 14,65 14,67 4.865 3.003.097.500
26/8/2011 14,26 14,25 -0,07% 13,90 14,34 14,14 14,23 14,25 6.965 4.745.588.800
25/8/2011 14,45 14,26 +2,59% 14,01 14,75 14,34 14,26 14,27 8.723 7.915.437.400
24/8/2011 13,90 13,90 -0,07% 13,67 14,07 13,86 13,88 13,90 6.456 3.121.995.800
23/8/2011 14,33 13,91 -2,52% 13,61 14,33 13,80 13,90 13,91 6.751 5.109.650.800
22/8/2011 14,34 14,27 +2,29% 13,77 14,59 14,15 14,16 14,27 4.081 5.438.231.400
19/8/2011 14,36 13,95 -3,53% 13,95 14,56 14,21 13,95 14,04 3.949 4.130.527.000
18/8/2011 14,65 14,46 -4,87% 14,20 14,80 14,41 14,35 14,46 5.853 5.154.974.900
17/8/2011 14,77 15,20 +3,05% 14,55 15,30 15,05 15,17 15,20 7.233 5.352.638.500
16/8/2011 14,42 14,75 +1,37% 14,17 14,80 14,55 14,65 14,75 5.367 6.380.284.200
15/8/2011 14,62 14,55 +1,75% 14,40 14,76 14,58 14,55 14,56 2.908 2.501.763.300
12/8/2011 13,99 14,30 +3,62% 13,67 14,41 14,15 14,29 14,30 7.658 4.857.892.600
11/8/2011 13,39 13,80 +3,53% 13,27 14,00 13,59 13,80 13,84 6.993 5.004.589.600
10/8/2011 13,40 13,33 -3,05% 13,15 13,55 13,34 13,26 13,33 7.960 5.277.061.200
9/8/2011 13,16 13,75 +6,18% 13,15 13,88 13,61 13,70 13,75 2.331 8.011.885.800
8/8/2011 13,75 12,95 -8,29% 12,95 13,85 13,45 12,95 13,05 836 5.924.635.700
5/8/2011 14,06 14,12 +1,58% 13,86 14,34 14,14 14,12 14,15 6.964 8.404.443.100
4/8/2011 14,09 13,90 -2,25% 13,76 14,12 13,95 13,90 13,92 6.566 12.437.228.400
3/8/2011 14,35 14,22 -1,46% 14,02 14,59 14,34 14,22 14,23 5.330 5.112.097.300
2/8/2011 14,55 14,43 -1,23% 14,41 14,69 14,51 14,40 14,43 4.755 6.140.114.700
1/8/2011 14,64 14,61 +0,27% 14,45 14,80 14,61 14,61 14,67 4.976 5.874.609.000
29/7/2011 14,37 14,57 +0,48% 14,07 14,62 14,30 14,57 14,61 9.748 10.870.584.500
28/7/2011 15,00 14,50 -2,03% 14,35 15,04 14,65 14,46 14,50 9.800 10.728.176.900
27/7/2011 15,55 14,80 -6,39% 14,74 15,61 15,16 14,80 14,85 1.307 15.919.751.100
26/7/2011 15,82 15,81 -0,13% 15,66 15,89 15,77 15,81 15,83 3.742 16.247.370.600
25/7/2011 15,70 15,83 -0,75% 15,62 15,86 15,77 15,82 15,83 3.919 6.378.157.100
22/7/2011 15,66 15,95 +1,92% 15,36 15,96 15,78 15,95 15,96 3.215 9.784.218.900
21/7/2011 15,30 15,65 +2,35% 15,30 15,86 15,69 15,65 15,82 2.282 2.973.458.300
20/7/2011 15,39 15,29 +0,13% 15,23 15,64 15,38 15,27 15,29 4.231 5.065.453.900
19/7/2011 15,35 15,27 +0,13% 15,18 15,54 15,34 15,27 15,28 7.454 6.467.279.900
18/7/2011 15,65 15,25 -2,87% 15,10 15,65 15,31 15,22 15,25 3.595 4.719.308.500
15/7/2011 15,80 15,70 -0,63% 15,69 16,05 15,83 15,70 15,73 5.201 4.341.638.000
14/7/2011 16,29 15,80 -3,07% 15,70 16,29 15,93 15,80 15,82 4.635 3.930.001.700
13/7/2011 16,40 16,30 +0,37% 16,14 16,62 16,35 16,29 16,30 4.470 7.973.823.500
12/7/2011 16,50 16,24 -2,17% 16,24 16,95 16,53 16,24 16,28 3.803 5.485.507.300
11/7/2011 16,82 16,60 -2,75% 16,55 17,10 16,74 16,60 16,66 2.573 3.341.772.600
8/7/2011 17,40 17,07 -2,40% 17,06 17,48 17,16 17,07 17,10 2.872 2.489.355.800
7/7/2011 18,00 17,49 -1,46% 17,49 18,00 17,66 17,47 17,49 2.385 3.673.819.200
6/7/2011 17,89 17,75 -1,66% 17,68 18,00 17,78 17,75 17,79 2.511 2.559.129.000
5/7/2011 18,15 18,05 -0,82% 17,92 18,19 18,02 18,02 18,05 2.803 2.846.187.000
4/7/2011 18,15 18,20 +0,39% 18,00 18,25 18,17 18,02 18,20 1.592 1.092.761.400
1/7/2011 18,27 18,13 -0,93% 17,93 18,32 18,18 18,06 18,13 3.154 3.364.380.100
30/6/2011 18,05 18,30 +1,61% 17,85 18,30 18,06 18,07 18,30 4.484 4.245.597.400
29/6/2011 17,80 18,01 +1,46% 17,80 18,05 17,98 18,01 18,03 4.634 5.222.682.900
28/6/2011 17,25 17,75 +2,90% 17,25 17,75 17,60 17,70 17,75 3.011 3.490.992.500
27/6/2011 17,31 17,25 -0,06% 17,15 17,48 17,30 17,25 17,33 2.403 2.762.513.800
24/6/2011 17,36 17,26 -1,43% 17,26 17,69 17,38 17,26 17,34 2.895 2.607.871.400
22/6/2011 17,53 17,51 -0,79% 17,46 17,79 17,66 17,52 17,66 4.881 4.628.210.800
21/6/2011 17,99 17,65 -1,67% 17,63 18,05 17,71 17,64 17,65 2.593 3.829.751.200
20/6/2011 17,75 17,95 -0,28% 17,75 18,04 17,92 17,93 17,95 3.290 2.355.683.600
17/6/2011 17,86 18,00 +2,16% 17,48 18,01 17,92 17,83 18,00 5.635 12.818.638.300
16/6/2011 17,35 17,62 +1,26% 17,30 17,72 17,58 17,55 17,62 5.614 5.346.552.900
15/6/2011 17,27 17,40 -0,23% 17,15 17,63 17,49 17,40 17,54 6.113 6.236.757.200
14/6/2011 17,33 17,44 +1,10% 17,21 17,47 17,37 17,44 17,45 3.213 4.104.675.400
13/6/2011 17,00 17,25 +1,77% 16,97 17,39 17,26 17,22 17,25 3.340 2.641.026.000
10/6/2011 17,33 16,95 -1,45% 16,90 17,33 17,02 16,95 16,98 2.334 2.275.064.400
9/6/2011 17,22 17,20 0,00% 17,06 17,35 17,17 17,18 17,24 3.368 2.712.016.400
8/6/2011 17,42 17,20 -1,66% 17,07 17,54 17,22 17,19 17,20 3.445 4.461.726.900
7/6/2011 17,25 17,49 +1,57% 17,25 17,70 17,54 17,45 17,49 4.621 4.082.143.700
6/6/2011 17,54 17,22 -2,27% 17,09 17,63 17,25 17,15 17,25 3.780 4.370.484.400
3/6/2011 17,49 17,62 -0,23% 17,36 17,86 17,69 17,62 17,65 2.508 2.099.443.200
2/6/2011 17,38 17,66 +1,79% 17,18 17,66 17,42 17,56 17,66 3.436 3.344.117.000
1/6/2011 17,77 17,35 -2,80% 17,29 17,78 17,47 17,35 17,45 3.502 3.065.646.900
31/5/2011 18,00 17,85 +0,85% 17,59 18,00 17,78 17,85 17,90 4.044 3.554.510.800
30/5/2011 17,87 17,70 -0,95% 17,67 18,05 17,70 17,70 17,79 826 778.862.800
27/5/2011 18,00 17,87 -0,11% 17,76 18,14 17,93 17,77 17,87 2.350 3.030.019.300
26/5/2011 17,50 17,89 +2,23% 17,38 17,89 17,63 17,78 17,89 2.365 3.126.154.200
25/5/2011 17,70 17,50 -1,30% 17,46 17,70 17,52 17,50 17,53 2.258 2.084.148.600
24/5/2011 17,71 17,73 +0,74% 17,47 17,75 17,61 17,66 17,73 3.173 2.961.191.000
23/5/2011 17,12 17,60 +1,15% 17,11 17,60 17,43 17,50 17,60 4.587 6.350.712.400
20/5/2011 17,49 17,40 +0,64% 17,24 17,49 17,39 17,38 17,40 2.817 2.907.034.200
19/5/2011 17,48 17,29 -0,63% 17,27 17,74 17,47 17,29 17,39 3.316 2.692.043.500
18/5/2011 17,99 17,40 -3,06% 17,40 18,06 17,57 17,39 17,40 2.872 3.048.815.400
17/5/2011 17,92 17,95 +0,73% 17,69 17,98 17,82 17,83 17,95 2.315 2.004.228.900
16/5/2011 18,05 17,82 -1,38% 17,82 18,35 18,04 17,82 17,83 2.514 2.630.821.400
13/5/2011 18,35 18,07 -1,58% 18,07 18,36 18,19 18,07 18,08 3.478 2.693.915.400
12/5/2011 18,35 18,36 -0,22% 18,20 18,47 18,34 18,36 18,42 2.795 2.919.514.300
11/5/2011 18,35 18,40 -0,27% 18,24 18,49 18,39 18,40 18,41 3.019 3.307.292.200
10/5/2011 18,48 18,45 -0,16% 18,36 18,68 18,48 18,42 18,45 3.844 6.074.738.400
9/5/2011 18,49 18,48 +0,43% 18,14 18,54 18,32 18,46 18,48 2.654 3.660.386.300
6/5/2011 18,20 18,40 +3,14% 18,01 18,47 18,29 18,40 18,44 4.351 5.661.651.400
5/5/2011 17,50 17,84 +1,25% 17,45 18,00 17,85 17,84 17,90 4.803 5.307.038.100
4/5/2011 17,77 17,62 +0,34% 17,52 17,90 17,72 17,62 17,74 5.918 7.209.692.800
3/5/2011 17,90 17,56 -2,12% 17,52 18,07 17,67 17,55 17,56 5.568 4.853.048.900
2/5/2011 18,14 17,94 -0,88% 17,94 18,38 18,06 17,94 17,95 3.440 3.081.722.300
29/4/2011 17,96 18,10 +0,84% 17,92 18,28 18,10 18,10 18,12 3.774 5.517.125.400
28/4/2011 18,53 17,95 -4,52% 17,95 18,69 18,13 17,95 17,96 6.725 7.192.209.400
27/4/2011 17,97 18,80 +4,74% 17,96 18,80 18,46 18,79 18,80 9.423 10.636.536.200
26/4/2011 18,07 17,95 -0,66% 17,85 18,17 17,96 17,94 17,95 8.524 6.400.418.800
25/4/2011 18,10 18,07 -0,55% 18,04 18,26 18,11 18,06 18,07 2.712 1.960.917.100
20/4/2011 18,59 18,17 -0,49% 18,12 18,60 18,24 18,17 18,19 5.899 4.337.116.500
19/4/2011 18,64 18,26 -1,30% 18,21 18,80 18,46 18,26 18,28 4.846 4.107.278.400
18/4/2011 18,03 18,50 +0,76% 17,72 18,56 18,34 18,42 18,50 4.306 3.890.219.700
15/4/2011 18,20 18,36 +1,49% 17,95 18,50 18,28 18,36 18,45 5.517 4.971.354.700
14/4/2011 18,44 18,09 -2,11% 18,05 18,51 18,23 18,09 18,15 6.896 4.238.985.700
13/4/2011 18,55 18,48 +0,49% 18,32 18,57 18,45 18,32 18,48 5.406 4.192.259.800
12/4/2011 18,33 18,39 -0,05% 18,03 18,47 18,23 18,39 18,40 5.561 4.096.482.600
11/4/2011 18,80 18,40 -1,87% 18,33 18,84 18,51 18,40 18,42 4.564 5.458.370.100
8/4/2011 19,25 18,75 -3,15% 18,64 19,34 18,82 18,75 18,77 5.052 5.490.759.200
7/4/2011 19,42 19,36 +0,31% 19,25 19,45 19,33 19,30 19,36 2.935 2.840.856.100
6/4/2011 19,36 19,30 +0,10% 19,26 19,45 19,37 19,27 19,30 4.640 4.251.814.100
5/4/2011 19,37 19,28 -0,77% 19,19 19,46 19,27 19,22 19,28 4.801 4.956.018.200
4/4/2011 19,90 19,43 -1,47% 19,35 20,00 19,47 19,43 19,45 7.434 6.353.907.200
1/4/2011 20,00 19,72 -0,40% 19,72 20,34 20,08 19,72 19,80 9.319 6.277.569.400
31/3/2011 19,60 19,80 +0,51% 19,60 20,00 19,82 19,80 19,94 5.451 5.261.728.000
30/3/2011 19,27 19,70 +3,14% 19,24 19,70 19,55 19,59 19,70 3.756 2.962.231.400
29/3/2011 19,28 19,10 -1,04% 19,10 19,75 19,28 19,10 19,18 2.458 2.316.745.500
28/3/2011 19,35 19,30 -0,77% 19,30 19,57 19,45 19,29 19,49 1.678 1.528.278.800
25/3/2011 19,78 19,45 -1,72% 19,39 19,80 19,53 19,45 19,47 3.219 2.888.317.000
24/3/2011 19,99 19,79 -0,35% 19,76 20,03 19,86 19,75 19,79 2.731 1.647.042.600
23/3/2011 19,57 19,86 +0,76% 19,51 20,00 19,87 19,86 19,90 5.241 4.364.392.900
22/3/2011 19,32 19,71 +1,60% 19,28 19,91 19,64 19,71 19,79 3.953 4.102.008.100
21/3/2011 19,39 19,40 +1,52% 19,22 19,53 19,41 19,39 19,40 2.650 2.530.884.900
18/3/2011 19,30 19,11 -0,21% 19,11 19,44 19,23 19,11 19,29 3.518 4.891.013.300
17/3/2011 19,52 19,15 -0,57% 18,93 19,88 19,12 19,06 19,15 2.819 3.071.197.800
16/3/2011 19,69 19,26 -1,68% 19,14 19,85 19,44 19,26 19,27 5.268 6.752.826.600
15/3/2011 18,90 19,59 +1,03% 18,82 19,61 19,34 19,46 19,59 4.058 3.069.350.200
14/3/2011 19,20 19,39 +0,78% 19,13 19,51 19,33 19,36 19,39 2.927 2.275.548.800
11/3/2011 18,99 19,24 +1,64% 18,90 19,51 19,26 19,19 19,24 6.033 5.088.338.600
10/3/2011 19,50 18,93 -3,52% 18,92 19,59 19,15 18,93 19,07 3.355 3.418.298.800
9/3/2011 19,64 19,62 -0,66% 19,56 19,89 19,73 19,62 19,66 3.990 3.262.239.500
4/3/2011 19,80 19,75 -0,75% 19,59 20,20 19,78 19,75 19,77 4.829 3.486.365.700
3/3/2011 19,65 19,90 +1,17% 19,65 20,08 19,89 19,90 19,92 2.139 2.438.331.200
2/3/2011 19,54 19,67 +0,72% 19,50 19,92 19,70 19,56 19,67 1.760 2.185.348.000
1/3/2011 20,09 19,53 -2,79% 19,53 20,32 19,85 19,53 19,66 4.016 3.429.949.300
28/2/2011 20,06 20,09 +1,88% 19,68 20,25 20,07 20,00 20,09 2.217 2.594.227.500
25/2/2011 19,71 19,72 +0,10% 19,30 19,90 19,68 19,72 19,87 2.980 3.395.940.200
24/2/2011 19,90 19,70 -0,51% 19,55 20,17 19,78 19,70 19,73 3.162 2.354.655.000
23/2/2011 19,69 19,80 +0,76% 19,33 19,97 19,65 19,69 19,80 6.902 3.770.686.300
22/2/2011 19,93 19,65 -2,00% 19,52 20,28 19,79 19,57 19,65 4.695 4.897.620.100
21/2/2011 20,30 20,05 -2,86% 20,02 20,49 20,16 20,02 20,14 1.423 1.272.316.700
18/2/2011 19,95 20,64 +1,72% 19,79 20,69 20,54 20,55 20,64 4.503 4.709.669.000
17/2/2011 20,41 20,29 -1,02% 20,15 20,70 20,30 20,25 20,29 2.931 5.582.951.900
16/2/2011 19,90 20,50 +3,38% 19,88 20,75 20,56 20,50 20,56 6.326 8.602.213.200
15/2/2011 19,45 19,83 +2,11% 19,03 20,00 19,68 19,83 19,85 2.851 3.867.630.800
14/2/2011 19,18 19,42 +0,47% 18,93 19,66 19,42 19,42 19,50 2.347 2.372.933.500
11/2/2011 19,04 19,33 +2,22% 18,74 19,65 19,25 19,33 19,36 3.069 2.926.191.800
10/2/2011 18,40 18,91 +3,28% 18,40 19,18 18,82 18,91 19,00 7.522 6.930.568.500
9/2/2011 18,77 18,31 -2,24% 18,24 18,79 18,44 18,31 18,33 3.909 5.081.127.100
8/2/2011 18,55 18,73 +0,16% 18,55 19,05 18,82 18,73 18,75 5.001 5.556.785.800
7/2/2011 18,65 18,70 +2,07% 18,05 18,82 18,51 18,62 18,70 6.914 4.916.961.400
4/2/2011 18,80 18,32 -2,03% 18,05 18,80 18,45 18,32 18,40 6.657 11.221.759.400
3/2/2011 19,08 18,70 -1,99% 18,51 19,08 18,69 18,70 18,80 5.699 6.289.530.600
2/2/2011 19,70 19,08 -3,20% 19,08 19,82 19,39 19,08 19,23 4.543 4.293.347.900
1/2/2011 19,50 19,71 +1,97% 19,41 19,93 19,74 19,71 19,75 4.381 4.255.873.000
31/1/2011 19,70 19,33 -1,38% 19,22 19,79 19,39 19,33 19,35 3.086 2.570.295.600
28/1/2011 20,23 19,60 -2,97% 19,29 20,29 19,63 19,60 19,70 4.749 6.274.504.600
27/1/2011 20,35 20,20 -0,39% 20,14 20,61 20,31 20,20 20,25 3.574 5.030.632.000
26/1/2011 20,67 20,28 -2,78% 20,23 20,67 20,39 20,28 20,30 5.503 7.730.542.200
24/1/2011 20,98 20,86 -0,57% 20,76 21,14 20,91 20,86 21,00 3.550 3.881.075.700
21/1/2011 20,80 20,98 +1,50% 20,71 21,16 20,96 20,98 20,99 4.468 6.110.128.000
20/1/2011 21,21 20,67 -3,00% 20,54 21,27 20,78 20,67 20,68 5.050 7.082.773.600
19/1/2011 22,16 21,31 -3,97% 21,31 22,26 21,58 21,31 21,40 4.588 6.924.131.400
18/1/2011 22,31 22,19 0,00% 22,15 22,54 22,25 22,19 22,26 2.914 4.064.893.100
17/1/2011 22,32 22,19 -1,38% 22,14 22,32 22,20 22,18 22,19 651 770.379.700
14/1/2011 22,25 22,50 +1,58% 22,00 22,54 22,40 22,50 22,52 1.704 2.079.526.200
13/1/2011 22,60 22,15 -1,47% 22,13 22,82 22,39 22,15 22,19 2.345 2.500.259.500
12/1/2011 22,21 22,48 +1,95% 22,21 22,57 22,45 22,44 22,48 3.436 3.262.050.400
11/1/2011 21,86 22,05 +1,01% 21,86 22,18 21,97 21,96 22,05 1.385 2.263.251.500
10/1/2011 21,55 21,83 -0,18% 21,36 21,86 21,62 21,80 21,83 2.681 3.102.852.100
7/1/2011 22,10 21,87 -1,31% 21,55 22,29 21,75 21,78 21,87 3.003 4.141.400.300
6/1/2011 22,53 22,16 -1,77% 22,16 22,60 22,29 22,16 22,22 4.409 6.780.072.800
5/1/2011 22,34 22,56 +0,71% 22,20 22,62 22,44 22,50 22,56 4.943 6.820.694.900
4/1/2011 22,40 22,40 0,00% 22,13 22,66 22,36 22,25 22,40 3.316 3.885.470.500
3/1/2011 22,70 22,40 -0,67% 22,21 22,95 22,50 22,30 22,40 2.850 3.903.543.800
30/12/2010 22,47 22,55 +0,85% 22,18 22,60 22,44 22,38 22,55 2.175 4.052.029.000
29/12/2010 22,01 22,36 +1,18% 22,01 22,50 22,31 22,36 22,50 1.345 1.199.156.800
28/12/2010 22,18 22,10 +0,87% 21,95 22,23 22,11 22,10 22,15 1.104 2.009.303.900
27/12/2010 21,81 21,91 -0,32% 21,77 22,15 21,93 21,91 22,09 942 1.593.356.300
23/12/2010 21,79 21,98 -0,95% 21,60 22,18 21,97 21,97 21,98 2.456 4.219.710.400
22/12/2010 21,70 22,19 +2,31% 21,65 22,19 21,98 22,15 22,19 3.634 4.192.404.500
21/12/2010 21,83 21,69 -0,05% 21,60 22,00 21,76 21,68 21,82 3.973 3.086.952.100
20/12/2010 22,10 21,70 -1,50% 21,70 22,12 21,85 21,68 21,70 3.407 4.365.931.100
17/12/2010 21,82 22,03 +0,46% 21,72 22,24 22,04 22,03 22,10 3.903 2.749.895.500
16/12/2010 22,09 21,93 -0,54% 21,65 22,20 21,84 21,78 21,93 2.668 2.585.063.000
15/12/2010 22,09 22,05 -1,30% 21,93 22,29 22,05 22,05 22,08 4.472 4.433.517.000
14/12/2010 22,52 22,34 -0,98% 22,21 22,72 22,38 22,25 22,34 3.065 3.295.666.700
13/12/2010 22,53 22,56 -0,57% 22,26 22,89 22,62 22,50 22,56 3.848 7.813.066.800
10/12/2010 22,60 22,69 +0,58% 22,31 22,94 22,70 22,64 22,69 5.990 6.122.938.500
9/12/2010 22,01 22,56 +3,06% 21,95 22,83 22,54 22,45 22,56 4.851 7.522.417.300
8/12/2010 22,06 21,89 -0,73% 21,86 22,23 22,02 21,89 21,98 2.773 2.634.224.500
7/12/2010 22,50 22,05 -0,23% 22,05 22,60 22,25 22,05 22,20 3.959 4.540.951.300
6/12/2010 22,54 22,10 -2,13% 22,04 22,61 22,25 22,10 22,12 2.320 3.090.123.400
3/12/2010 23,22 22,58 -3,30% 22,48 23,23 22,72 22,57 22,59 3.506 3.606.303.700
2/12/2010 23,12 23,35 +0,91% 23,03 23,71 23,38 23,33 23,35 2.790 5.747.946.200
1/12/2010 22,60 23,14 +4,47% 22,48 23,23 22,96 23,14 23,21 5.143 6.939.429.300
30/11/2010 22,31 22,15 -0,89% 22,08 22,40 22,16 22,12 22,15 9.917 16.069.509.500
29/11/2010 22,35 22,35 -1,76% 22,20 22,65 22,35 22,30 22,35 4.509 4.663.878.000
26/11/2010 23,27 22,75 -3,07% 22,65 23,27 22,89 22,74 22,82 5.497 5.267.972.500
25/11/2010 23,55 23,47 -0,13% 23,43 23,92 23,66 23,47 23,51 1.193 862.283.400
24/11/2010 23,01 23,50 +2,62% 23,01 23,70 23,47 23,50 23,60 3.622 3.165.401.200
23/11/2010 23,04 22,90 -2,59% 22,75 23,42 22,95 22,90 22,97 4.108 3.503.947.800
22/11/2010 23,66 23,51 -1,43% 23,12 23,89 23,45 23,51 23,55 3.510 2.807.913.200
19/11/2010 24,16 23,85 -1,28% 23,75 24,37 23,97 23,83 23,94 3.727 4.631.170.600
18/11/2010 23,91 24,16 +2,42% 23,82 24,29 24,13 24,16 24,26 4.291 4.054.306.400
17/11/2010 23,67 23,59 -0,80% 23,47 24,16 23,74 23,55 23,59 3.130 2.778.187.500
16/11/2010 23,91 23,78 -2,14% 23,40 24,50 23,85 23,66 23,78 4.555 4.150.704.400
12/11/2010 24,23 24,30 +0,12% 23,80 24,43 24,25 24,24 24,30 2.474 2.587.574.900
11/11/2010 24,76 24,27 -1,98% 24,23 24,76 24,41 24,27 24,42 5.813 6.235.333.900
10/11/2010 24,75 24,76 +1,06% 24,41 25,00 24,74 24,76 24,83 6.914 6.081.667.300
9/11/2010 25,70 24,50 -5,59% 24,49 25,75 24,97 24,50 24,60 2.113 17.415.948.300
8/11/2010 25,34 25,95 +2,37% 25,14 26,05 25,81 25,95 25,98 3.531 4.558.353.000
5/11/2010 25,49 25,35 -1,29% 25,26 25,60 25,40 25,35 25,53 2.641 3.121.424.900
4/11/2010 25,14 25,68 +2,72% 24,83 25,99 25,67 25,68 25,80 3.687 5.496.006.700
3/11/2010 24,38 25,00 +3,73% 24,11 25,20 24,68 25,00 25,03 5.818 8.780.199.000
1/11/2010 24,22 24,10 -0,08% 23,93 24,75 24,20 24,10 24,21 2.639 3.773.521.800
29/10/2010 24,50 24,12 -1,55% 23,97 24,68 24,24 24,02 24,12 4.828 5.444.700.400
28/10/2010 25,00 24,50 -1,53% 24,26 25,00 24,53 24,50 24,70 3.973 6.863.496.700
27/10/2010 24,84 24,88 -0,20% 24,56 25,08 24,86 24,88 24,90 2.630 2.589.185.200
26/10/2010 24,43 24,93 +0,32% 24,38 25,18 24,91 24,93 25,10 3.054 3.743.767.900
25/10/2010 24,55 24,85 +2,60% 24,16 24,89 24,70 24,70 24,85 2.989 2.833.251.500
22/10/2010 24,25 24,22 +0,33% 24,15 24,48 24,31 24,22 24,28 3.571 3.218.230.500
21/10/2010 24,30 24,14 -0,49% 24,01 24,79 24,33 24,14 24,30 2.809 4.074.603.700
20/10/2010 24,57 24,26 -0,41% 24,20 24,86 24,42 24,26 24,40 2.657 3.637.455.400
19/10/2010 24,15 24,36 -0,69% 24,15 25,11 24,60 24,36 24,40 3.338 4.836.094.600
18/10/2010 24,51 24,53 -1,41% 24,20 24,92 24,57 24,53 24,70 3.433 4.945.489.300
15/10/2010 25,09 24,88 -0,52% 24,67 25,11 24,91 24,88 24,89 3.122 2.909.590.300
14/10/2010 25,26 25,01 -0,99% 24,75 25,29 24,97 24,90 25,01 4.483 5.769.880.700
13/10/2010 24,98 25,26 +2,60% 24,82 25,50 25,25 25,05 25,26 5.985 5.922.143.200
11/10/2010 24,70 24,62 -1,32% 24,60 24,90 24,71 24,62 24,65 4.412 3.202.017.400
8/10/2010 24,23 24,95 +2,04% 24,01 25,04 24,80 24,95 24,99 5.371 7.176.410.000
7/10/2010 24,50 24,45 +1,37% 24,16 24,50 24,37 24,30 24,45 3.352 7.284.425.700
6/10/2010 24,00 24,12 -0,21% 23,89 24,33 24,16 24,00 24,12 6.211 7.828.987.100
5/10/2010 23,67 24,17 +2,42% 23,53 24,18 23,86 24,16 24,17 5.349 6.748.302.100
4/10/2010 23,20 23,60 +0,85% 23,15 23,60 23,43 23,47 23,60 2.260 2.932.177.400
1/10/2010 23,09 23,40 +2,63% 22,88 23,48 23,27 23,29 23,40 4.483 6.934.723.200
30/9/2010 21,95 22,80 +3,87% 21,95 23,02 22,73 22,80 22,85 3.692 5.048.645.900
29/9/2010 21,90 21,95 0,00% 21,78 22,17 22,01 21,95 22,10 2.961 5.969.910.700
28/9/2010 21,80 21,95 +0,23% 21,70 22,10 21,83 21,95 22,00 2.110 2.323.208.800
27/9/2010 21,80 21,90 0,00% 21,72 22,22 21,89 21,90 22,00 1.830 2.739.810.900
24/9/2010 21,78 21,90 +0,88% 21,64 22,09 21,90 21,85 21,90 3.790 4.647.635.500
23/9/2010 21,80 21,71 -0,64% 21,70 21,96 21,81 21,71 21,77 5.651 6.753.941.000
22/9/2010 21,86 21,85 -0,82% 21,71 22,22 21,99 21,85 21,93 4.731 3.618.166.900
21/9/2010 22,42 22,03 -1,83% 21,90 22,45 22,10 21,98 22,03 3.264 3.475.777.800
20/9/2010 22,04 22,44 +2,47% 21,76 22,44 22,21 22,40 22,44 3.038 2.979.117.700
17/9/2010 21,63 21,90 +0,18% 21,63 22,05 21,91 21,90 22,00 2.304 2.228.863.200
16/9/2010 21,46 21,86 +1,67% 21,11 21,97 21,71 21,70 21,89 2.791 4.703.505.500
15/9/2010 21,36 21,50 -1,01% 20,91 21,50 21,16 21,47 21,50 6.555 9.338.160.700
14/9/2010 22,00 21,72 -1,81% 21,72 22,28 21,91 21,72 21,79 3.879 3.391.198.200
13/9/2010 21,93 22,12 +2,22% 21,81 22,30 22,14 22,12 22,15 3.450 3.747.259.000
10/9/2010 21,97 21,64 -0,73% 21,51 21,97 21,68 21,64 21,65 1.416 1.983.975.700
9/9/2010 22,00 21,80 -0,55% 21,74 22,00 21,85 21,75 21,80 1.909 2.183.803.600
8/9/2010 21,60 21,92 -0,36% 21,45 22,22 21,75 21,81 21,92 3.772 5.701.200.600
6/9/2010 21,92 22,00 -0,23% 21,83 22,10 21,93 21,91 22,04 506 461.301.900
3/9/2010 22,29 22,05 +0,23% 21,83 22,29 21,99 22,00 22,05 5.393 3.527.065.400
2/9/2010 22,40 22,00 -2,22% 21,85 22,50 22,01 21,99 22,00 4.451 8.080.491.300
1/9/2010 22,50 22,50 +0,90% 22,30 22,50 22,41 22,40 22,50 123 12.355.598.100
31/8/2010 21,35 22,30 +2,72% 21,32 22,30 22,23 22,11 22,30 8.033 18.464.850.200
30/8/2010 21,50 21,71 -0,09% 21,48 21,94 21,71 21,62 21,71 5.815 4.676.314.000
27/8/2010 21,93 21,73 +0,70% 21,28 21,96 21,57 21,73 21,79 7.030 6.389.842.200
26/8/2010 22,42 21,58 -3,23% 21,50 22,45 21,81 21,57 21,58 5.075 5.546.225.200
25/8/2010 22,46 22,30 -1,11% 21,97 22,50 22,24 22,24 22,30 4.021 6.630.719.300
24/8/2010 22,39 22,55 -1,10% 22,36 22,72 22,46 22,40 22,55 4.598 5.061.152.500
23/8/2010 22,60 22,80 +0,44% 22,60 22,92 22,84 22,80 22,81 3.377 3.774.683.200
20/8/2010 22,80 22,70 -0,35% 22,62 22,89 22,71 22,66 22,70 1.472 2.853.726.500
19/8/2010 23,14 22,78 -1,30% 22,65 23,14 22,90 22,78 22,80 1.882 2.740.290.600
18/8/2010 23,01 23,08 -0,22% 22,76 23,23 23,03 23,00 23,08 4.462 3.215.729.400
17/8/2010 22,95 23,13 +1,27% 22,66 23,31 23,06 23,13 23,23 3.045 3.564.748.700
16/8/2010 22,36 22,84 +1,96% 22,36 22,84 22,71 22,71 22,84 2.109 2.704.977.000
13/8/2010 22,51 22,40 -0,58% 22,26 22,70 22,42 22,40 22,44 4.824 10.130.429.200
12/8/2010 22,11 22,53 +1,03% 21,87 22,70 22,40 22,53 22,60 3.254 3.243.730.500
11/8/2010 22,90 22,30 -2,71% 22,11 22,90 22,38 22,30 22,35 2.464 3.883.491.400
10/8/2010 22,75 22,92 -0,09% 22,64 23,08 22,95 22,92 23,00 1.315 2.426.875.500
9/8/2010 22,91 22,94 +0,48% 22,83 23,17 23,01 22,94 23,00 3.025 2.295.917.400
6/8/2010 22,75 22,83 0,00% 22,52 23,07 22,73 22,83 22,84 2.770 2.566.905.200
5/8/2010 22,99 22,83 +0,40% 22,61 23,10 22,92 22,83 22,85 2.881 2.401.778.400
4/8/2010 23,10 22,74 -0,87% 22,64 23,10 22,85 22,74 22,80 2.860 2.396.135.100
3/8/2010 23,08 22,94 -1,12% 22,72 23,18 22,98 22,94 23,00 3.408 3.223.387.800
2/8/2010 23,40 23,20 -0,17% 23,13 23,57 23,28 23,20 23,27 4.041 3.820.656.500
30/7/2010 22,50 23,24 +1,71% 22,46 23,61 23,13 23,20 23,24 5.133 6.004.529.700
29/7/2010 23,10 22,85 -0,61% 22,83 23,46 23,15 22,85 22,98 5.798 7.364.520.500
28/7/2010 22,40 22,99 +2,13% 22,39 22,99 22,78 22,96 22,99 2.554 3.259.525.400
27/7/2010 22,50 22,51 +1,72% 22,39 22,77 22,58 22,51 22,60 3.019 4.490.545.800
26/7/2010 22,45 22,13 -1,21% 22,13 22,57 22,36 22,13 22,15 2.814 3.635.162.500
23/7/2010 22,28 22,40 +0,67% 22,11 22,60 22,41 22,37 22,40 3.156 6.669.350.200
22/7/2010 22,31 22,25 +0,45% 22,24 22,64 22,38 22,25 22,30 4.928 10.237.553.700
21/7/2010 21,70 22,15 +3,02% 21,60 22,40 22,16 22,15 22,25 4.061 6.989.746.600
20/7/2010 21,07 21,50 +1,27% 20,70 21,55 21,38 21,44 21,50 1.638 2.272.403.600
19/7/2010 20,55 21,23 +3,66% 20,55 21,28 21,04 21,20 21,23 1.738 1.273.961.600
16/7/2010 21,25 20,48 -3,62% 20,48 21,35 20,76 20,48 20,53 2.621 2.566.852.700
15/7/2010 21,40 21,25 -1,21% 21,06 21,61 21,22 21,25 21,29 2.278 3.314.711.300
14/7/2010 21,69 21,51 -1,47% 21,40 22,00 21,74 21,50 21,51 3.035 4.296.931.300
13/7/2010 21,38 21,83 +2,06% 21,34 21,87 21,57 21,75 21,83 3.809 2.610.476.000
12/7/2010 20,85 21,39 +2,79% 20,85 21,50 21,26 21,30 21,39 3.759 4.087.293.700
8/7/2010 20,35 20,81 +2,61% 20,34 20,95 20,74 20,81 20,85 3.042 3.211.717.400
7/7/2010 19,67 20,28 +2,37% 19,67 20,31 20,13 20,28 20,30 2.928 2.610.281.900
6/7/2010 19,35 19,81 +4,26% 19,22 19,81 19,50 19,70 19,81 3.653 4.090.313.400
5/7/2010 19,19 19,00 -0,16% 18,76 19,25 19,04 18,95 19,00 871 1.548.884.300
2/7/2010 18,76 19,03 +1,87% 18,59 19,15 18,92 19,02 19,03 3.180 2.327.032.600
1/7/2010 18,62 18,68 +0,81% 17,93 18,80 18,26 18,63 18,68 6.256 5.922.625.700
30/6/2010 19,38 18,53 -3,09% 18,53 19,41 18,82 18,52 18,54 2.596 3.941.499.100
29/6/2010 19,60 19,12 -3,92% 18,83 19,79 19,08 19,00 19,12 3.100 2.590.431.200
28/6/2010 20,12 19,90 -1,34% 19,90 20,47 20,05 19,89 19,90 883 539.009.300
25/6/2010 19,95 20,17 +1,00% 19,85 20,30 20,06 20,15 20,17 1.554 1.714.503.700
24/6/2010 20,09 19,97 -1,14% 19,71 20,20 19,97 19,97 20,00 3.581 3.277.863.300
23/6/2010 20,16 20,20 +0,05% 19,90 20,30 20,09 20,15 20,20 2.013 1.743.808.100
22/6/2010 20,49 20,19 -1,03% 20,07 20,70 20,47 20,19 20,25 3.642 2.863.984.300
21/6/2010 20,85 20,40 -1,88% 20,22 21,08 20,65 20,40 20,45 3.026 3.166.068.900
18/6/2010 20,07 20,79 +2,67% 20,07 20,88 20,71 20,70 20,79 4.305 6.893.167.300
17/6/2010 19,80 20,25 +2,07% 19,80 20,33 20,18 20,16 20,25 3.494 2.633.184.300
16/6/2010 19,71 19,84 +0,40% 19,60 19,95 19,77 19,84 19,90 1.683 2.627.378.100
15/6/2010 19,71 19,76 +0,30% 19,71 20,00 19,86 19,76 19,83 1.003 1.010.632.200
14/6/2010 20,11 19,70 -2,23% 19,70 20,50 20,06 19,70 19,88 1.701 1.607.121.800
11/6/2010 19,49 20,15 +3,33% 19,36 20,50 20,18 20,15 20,26 3.309 5.140.027.000
10/6/2010 19,28 19,50 +2,90% 19,10 19,55 19,39 19,44 19,50 1.883 2.081.012.500
9/6/2010 18,93 18,95 +1,28% 18,80 19,32 19,08 18,90 18,95 2.230 1.968.874.400
8/6/2010 18,80 18,71 +0,54% 18,40 18,94 18,66 18,71 18,78 1.541 1.629.892.200
7/6/2010 18,71 18,61 -1,12% 18,50 19,05 18,73 18,55 18,61 1.494 1.267.090.800
4/6/2010 18,80 18,82 -1,16% 18,61 19,02 18,82 18,80 18,82 1.816 1.888.770.800
2/6/2010 18,87 19,04 +1,55% 18,31 19,16 18,83 19,04 19,09 2.050 1.456.459.400
1/6/2010 18,90 18,75 -2,80% 18,68 19,10 18,85 18,75 18,77 2.853 3.147.362.700
31/5/2010 19,00 19,29 +2,17% 18,85 19,29 19,04 18,88 19,29 1.101 1.825.936.000
28/5/2010 19,45 18,88 -2,93% 18,79 19,57 18,95 18,85 18,88 2.052 2.874.337.000
27/5/2010 19,26 19,45 +1,04% 19,05 19,64 19,26 19,45 19,50 3.353 3.836.583.500
26/5/2010 19,29 19,25 +2,28% 18,63 19,29 19,08 18,75 19,25 4.261 5.184.291.400
25/5/2010 18,80 18,82 -5,90% 18,51 19,10 18,77 18,82 18,85 3.914 5.269.864.900
24/5/2010 19,65 20,00 +1,11% 19,60 20,20 20,01 19,90 20,00 1.398 2.309.918.200
21/5/2010 18,81 19,78 +4,66% 18,43 19,78 19,09 19,61 19,78 4.443 4.035.053.400
20/5/2010 19,21 18,90 -4,50% 18,70 19,73 19,24 18,90 19,05 4.063 4.038.353.800
19/5/2010 19,60 19,79 -0,70% 19,47 19,97 19,73 19,70 19,79 4.269 5.065.405.900
18/5/2010 20,40 19,93 -1,29% 19,93 20,60 20,27 19,93 20,05 2.101 3.994.373.100
17/5/2010 19,76 20,19 +1,51% 19,66 20,21 20,02 20,10 20,19 2.811 2.592.461.000
14/5/2010 20,31 19,89 -2,93% 19,73 20,31 19,95 19,89 19,94 2.032 3.324.194.800
13/5/2010 20,20 20,49 +1,79% 20,00 20,77 20,55 20,49 20,50 1.921 2.879.368.800
12/5/2010 19,89 20,13 +1,41% 19,89 20,16 20,05 20,00 20,13 1.692 2.789.297.700
11/5/2010 19,77 19,85 -0,75% 19,42 20,18 19,95 19,85 20,01 2.506 2.212.914.000
10/5/2010 20,24 20,00 +6,27% 19,81 20,33 20,11 20,00 20,05 3.943 2.739.469.700
7/5/2010 19,41 18,82 -3,78% 18,71 19,62 19,06 18,81 18,82 2.505 4.409.506.500
6/5/2010 19,95 19,56 -1,95% 19,11 20,30 19,93 19,56 19,70 3.871 7.052.787.500
5/5/2010 19,60 19,95 -0,25% 19,50 20,37 20,06 19,95 20,15 3.181 5.140.223.900
4/5/2010 19,30 20,00 -0,70% 19,22 20,10 19,84 19,97 20,08 6.499 6.468.078.900
3/5/2010 19,93 20,14 +0,25% 19,81 20,40 20,21 20,14 20,18 3.237 3.700.659.200
30/4/2010 19,74 20,09 +2,45% 19,74 20,25 20,06 20,09 20,10 4.110 7.404.716.300
29/4/2010 19,20 19,61 +4,03% 19,20 19,81 19,62 19,61 19,63 6.219 8.941.344.300
28/4/2010 19,30 18,85 -1,87% 18,66 19,44 18,92 18,85 18,88 5.755 7.802.016.500
27/4/2010 19,67 19,21 -3,03% 19,21 19,77 19,49 19,21 19,30 3.400 3.460.993.800
26/4/2010 20,51 19,81 -2,56% 19,76 20,51 19,94 19,79 19,81 3.464 4.845.864.500
23/4/2010 20,29 20,33 +0,49% 20,19 20,35 20,28 20,33 20,34 1.359 1.887.367.300
22/4/2010 20,34 20,23 -0,34% 20,14 20,60 20,30 20,23 20,27 2.690 5.550.388.900
20/4/2010 20,29 20,30 +0,69% 20,20 20,40 20,28 20,29 20,30 1.461 2.235.774.700
19/4/2010 20,55 20,16 -2,61% 20,13 20,89 20,34 20,16 20,25 2.535 3.379.137.300
16/4/2010 21,19 20,70 -1,90% 20,46 21,19 20,68 20,64 20,70 2.972 6.139.200.400
15/4/2010 21,21 21,10 -0,47% 20,94 21,26 21,06 21,10 21,11 2.074 3.505.921.200
14/4/2010 21,23 21,20 -0,47% 21,05 21,40 21,14 21,20 21,22 1.629 3.921.093.000
13/4/2010 21,45 21,30 -0,47% 21,20 21,61 21,40 21,22 21,30 1.350 2.252.061.400
12/4/2010 21,70 21,40 -1,88% 21,40 21,85 21,56 21,40 21,55 964 1.950.124.300
9/4/2010 22,10 21,81 -0,86% 21,70 22,15 21,89 21,75 21,81 1.464 2.139.360.400
8/4/2010 21,49 22,00 +2,33% 21,41 22,06 21,79 21,91 22,00 2.034 6.110.692.900
7/4/2010 21,62 21,50 -1,38% 21,50 21,72 21,56 21,50 21,62 1.034 3.588.443.700
6/4/2010 21,86 21,80 -1,13% 21,65 22,01 21,84 21,65 21,80 2.513 2.424.825.400
5/4/2010 22,30 22,05 -0,94% 22,00 22,36 22,09 22,05 22,10 3.167 3.423.197.600
1/4/2010 22,00 22,26 +1,27% 21,97 22,48 22,25 22,13 22,26 3.401 4.700.256.500
31/3/2010 21,90 21,98 +0,14% 21,63 22,03 21,85 21,83 21,98 3.496 3.790.496.400
30/3/2010 21,13 21,95 +3,29% 21,13 21,98 21,82 21,94 21,95 2.492 4.092.825.400
29/3/2010 21,06 21,25 +0,38% 21,06 21,52 21,39 21,25 21,35 1.642 3.525.897.400
26/3/2010 21,00 21,17 +1,39% 20,86 21,24 21,10 21,16 21,17 773 1.726.967.400
25/3/2010 21,10 20,88 -0,57% 20,86 21,30 21,09 20,87 20,88 1.655 3.600.035.100
24/3/2010 21,35 21,00 -1,87% 20,92 21,39 21,08 21,00 21,05 1.917 2.381.892.000
23/3/2010 21,70 21,40 -2,24% 21,28 21,99 21,56 21,40 21,48 1.236 2.287.183.900
22/3/2010 21,79 21,89 -0,05% 21,60 21,95 21,82 21,79 21,89 1.026 4.473.940.500
19/3/2010 21,65 21,90 +1,11% 21,58 21,99 21,75 21,70 21,90 1.835 11.606.414.400
18/3/2010 21,38 21,66 +1,21% 21,38 21,88 21,70 21,55 21,66 2.051 3.494.144.800
17/3/2010 21,33 21,40 +0,75% 21,30 21,61 21,50 21,40 21,43 1.921 3.630.130.000
16/3/2010 21,38 21,24 +0,38% 21,16 21,43 21,28 21,24 21,33 3.212 4.083.468.700
15/3/2010 21,51 21,16 -2,04% 21,07 21,66 21,24 21,16 21,20 1.431 2.882.004.800
12/3/2010 21,93 21,60 -1,10% 21,60 22,10 21,83 21,60 21,71 508 921.181.300
11/3/2010 22,06 21,84 -1,40% 21,82 22,06 21,94 21,84 21,89 509 1.371.337.700
10/3/2010 21,92 22,15 +1,56% 21,81 22,22 22,06 21,94 22,15 1.488 3.315.966.900
9/3/2010 22,08 21,81 -1,62% 21,81 22,43 22,06 21,81 21,85 2.975 4.099.019.600
8/3/2010 21,84 22,17 +1,23% 21,70 22,31 22,07 22,15 22,17 2.553 5.118.279.400
5/3/2010 21,70 21,90 +1,01% 21,66 21,95 21,81 21,88 21,90 1.844 6.472.475.700
4/3/2010 21,30 21,68 +1,74% 21,30 21,74 21,59 21,65 21,68 2.235 3.752.888.800
3/3/2010 21,16 21,31 +1,00% 21,15 21,50 21,33 21,31 21,35 1.802 3.404.569.700
2/3/2010 21,27 21,10 -0,71% 21,10 21,45 21,26 21,10 21,15 1.288 1.670.571.700
1/3/2010 21,35 21,25 -0,65% 21,21 21,72 21,33 21,25 21,26 1.060 2.003.674.100
26/2/2010 21,20 21,39 +0,90% 21,20 21,59 21,40 21,31 21,39 3.761 6.508.354.100
25/2/2010 21,10 21,20 +0,19% 20,51 21,39 20,82 21,15 21,20 2.297 3.443.195.900
24/2/2010 21,42 21,16 -0,89% 21,10 21,58 21,25 21,16 21,20 1.497 2.199.762.000
23/2/2010 21,99 21,35 -2,73% 21,35 21,99 21,61 21,35 21,53 1.785 3.076.553.100
22/2/2010 21,99 21,95 -0,41% 21,75 22,09 21,92 21,95 21,98 1.356 1.329.442.800
19/2/2010 22,01 22,04 -0,63% 21,91 22,16 22,01 21,98 22,04 684 1.062.762.400
18/2/2010 22,20 22,18 -0,54% 21,96 22,30 22,08 22,09 22,18 1.261 2.390.150.800
17/2/2010 22,00 22,30 +1,78% 22,00 22,49 22,33 22,29 22,30 1.615 1.438.069.900
12/2/2010 21,79 21,91 -0,23% 21,19 21,98 21,53 21,91 21,92 2.701 5.399.366.300
11/2/2010 21,50 21,96 +2,09% 21,50 22,27 21,91 21,96 22,00 1.633 3.327.594.400
10/2/2010 21,22 21,51 +1,22% 21,09 21,55 21,37 21,51 21,52 680 1.477.759.600
9/2/2010 20,98 21,25 +2,71% 20,88 21,48 21,17 21,20 21,25 2.119 4.716.050.500
8/2/2010 20,36 20,69 +2,17% 20,26 21,04 20,66 20,66 20,69 1.999 4.126.794.500
5/2/2010 20,50 20,25 -3,75% 19,60 20,74 20,15 20,21 20,25 3.715 7.557.933.200
4/2/2010 22,42 21,04 -6,20% 20,92 22,42 21,46 21,03 21,04 4.396 13.483.194.700
3/2/2010 22,01 22,43 +1,95% 22,01 22,45 22,28 22,43 22,44 1.634 2.829.261.200
2/2/2010 22,13 22,00 -0,14% 21,90 22,35 22,05 22,00 22,04 2.156 10.798.815.500
1/2/2010 22,49 22,03 -2,18% 22,00 22,84 22,33 22,02 22,03 2.407 5.574.092.800
29/1/2010 22,50 22,52 +0,54% 22,37 22,85 22,64 22,49 22,52 1.970 4.724.860.700
28/1/2010 22,36 22,40 +1,82% 22,18 22,73 22,39 22,28 22,40 1.074 6.178.040.400
27/1/2010 22,05 22,00 -1,79% 21,84 22,50 22,17 21,98 22,00 809 1.740.830.200
26/1/2010 21,88 22,40 +3,23% 21,65 22,45 22,02 22,40 22,41 3.207 7.656.548.500
22/1/2010 21,91 21,70 -0,91% 21,56 22,40 21,73 21,65 21,70 2.162 3.805.535.600
21/1/2010 22,80 21,90 -3,31% 21,90 22,89 22,13 21,89 21,90 1.510 3.541.822.600
20/1/2010 22,85 22,65 -2,12% 22,55 23,05 22,70 22,65 22,68 1.067 2.686.174.800
19/1/2010 22,98 23,14 +0,61% 22,81 23,24 23,05 23,07 23,14 831 2.409.954.800
18/1/2010 23,10 23,00 +0,44% 22,89 23,20 23,07 22,97 23,02 521 948.137.700
15/1/2010 23,50 22,90 -1,51% 22,87 23,50 23,23 22,90 22,97 1.326 2.036.913.000
14/1/2010 23,84 23,25 -2,72% 23,24 23,85 23,45 23,25 23,26 1.374 2.278.405.900
13/1/2010 23,55 23,90 +0,67% 23,45 23,94 23,71 23,68 23,90 2.097 2.809.518.700
12/1/2010 23,50 23,74 +0,17% 23,41 23,85 23,68 23,65 23,74 1.376 2.189.677.000
11/1/2010 23,45 23,70 +1,07% 23,45 23,95 23,68 23,63 23,70 1.902 3.848.627.300
8/1/2010 23,56 23,45 -1,01% 22,75 23,70 23,51 23,45 23,49 2.000 2.818.935.000
7/1/2010 23,69 23,69 -0,71% 23,51 23,79 23,63 23,68 23,69 2.400 2.644.847.600
6/1/2010 23,80 23,86 -0,50% 23,56 23,95 23,77 23,81 23,86 1.561 1.869.721.700
5/1/2010 23,74 23,98 +0,97% 23,44 23,99 23,73 23,87 23,98 1.857 3.055.964.700
4/1/2010 23,70 23,75 -0,63% 23,69 24,05 23,92 23,75 23,80 1.853 3.632.609.500
30/12/2009 23,48 23,90 +1,62% 23,25 23,94 23,73 23,79 23,90 966 1.631.921.500
29/12/2009 23,44 23,52 +0,38% 23,14 23,52 23,36 23,31 23,52 953 1.736.406.200
28/12/2009 23,48 23,43 -0,09% 23,31 23,71 23,50 23,40 23,43 727 882.659.800
23/12/2009 23,71 23,45 -0,76% 23,37 23,89 23,57 23,45 23,48 1.898 2.180.667.900
22/12/2009 23,51 23,63 +0,55% 23,51 23,99 23,83 23,63 23,70 2.231 3.876.714.600
21/12/2009 23,05 23,50 +3,25% 22,71 23,99 23,64 23,50 23,60 3.948 7.003.303.400
18/12/2009 22,55 22,76 +2,02% 22,29 23,24 22,93 22,76 22,89 3.377 4.106.297.100
17/12/2009 22,61 22,31 -1,50% 22,31 22,85 22,62 22,31 22,55 1.658 2.399.143.400
16/12/2009 22,95 22,65 -0,88% 22,57 23,19 22,75 22,60 22,65 1.968 3.538.152.500
15/12/2009 23,05 22,85 -0,82% 22,72 23,13 22,93 22,80 22,85 1.997 4.566.217.700
14/12/2009 23,90 23,04 -3,36% 23,03 24,00 23,33 23,04 23,17 2.962 4.281.227.400
11/12/2009 23,90 23,84 +0,55% 23,50 23,96 23,67 23,60 23,84 1.571 2.841.802.200
10/12/2009 24,00 23,71 -1,21% 23,70 24,20 23,97 23,71 23,78 2.095 3.546.730.000
9/12/2009 23,99 24,00 +0,21% 23,51 24,35 24,04 23,96 24,00 4.035 7.204.936.900
8/12/2009 23,28 23,95 +2,66% 22,87 23,95 23,52 23,90 23,95 2.443 3.171.638.000
7/12/2009 23,55 23,33 -0,17% 23,10 23,63 23,39 23,33 23,35 1.008 2.869.959.200
4/12/2009 23,60 23,37 -2,42% 23,17 24,30 23,69 23,37 23,39 4.781 5.483.548.100
3/12/2009 24,44 23,95 -1,84% 23,85 24,44 24,16 23,95 23,97 3.247 4.088.070.500
2/12/2009 24,12 24,40 +1,67% 23,84 24,56 24,32 24,31 24,40 5.036 8.586.628.000
1/12/2009 23,32 24,00 +2,78% 23,30 24,31 23,99 24,00 24,10 3.370 19.836.025.100
30/11/2009 22,84 23,35 +1,83% 22,75 23,41 23,24 23,28 23,35 6.276 11.045.101.500
27/11/2009 21,80 22,93 +4,23% 21,72 22,94 22,55 22,83 22,93 2.890 5.966.833.800
26/11/2009 22,40 22,00 -3,13% 21,91 22,41 22,15 22,00 22,02 888 1.298.537.500
25/11/2009 22,89 22,71 -1,26% 22,59 22,98 22,81 22,66 22,71 1.790 2.794.941.200
24/11/2009 22,50 23,00 +1,55% 22,26 23,00 22,50 22,95 23,00 2.336 5.081.956.600
23/11/2009 22,21 22,65 +1,98% 22,21 22,90 22,61 22,56 22,65 3.555 4.216.109.200
19/11/2009 22,51 22,21 -2,16% 22,06 22,85 22,40 22,21 22,35 2.775 5.273.979.400
18/11/2009 22,15 22,70 +1,70% 22,10 23,01 22,83 22,68 22,70 8.262 10.782.245.800
17/11/2009 21,96 22,32 +1,45% 21,86 22,33 22,21 22,20 22,32 1.223 2.771.169.700
16/11/2009 21,85 22,00 +1,48% 21,80 22,17 22,05 22,00 22,14 2.069 2.543.643.200
13/11/2009 21,69 21,68 +0,42% 21,30 22,03 21,75 21,68 21,80 2.773 2.711.664.300
12/11/2009 21,91 21,59 -2,22% 21,53 22,04 21,76 21,58 21,59 1.615 4.543.848.500
11/11/2009 21,46 22,08 +4,20% 21,45 22,08 21,79 22,05 22,08 4.321 8.788.815.100
10/11/2009 21,02 21,19 +0,67% 20,79 21,19 20,98 21,18 21,19 3.234 3.835.560.500
9/11/2009 21,35 21,05 -0,47% 20,80 21,37 21,14 21,02 21,05 2.250 4.982.511.000
6/11/2009 21,30 21,15 0,00% 20,69 21,39 21,18 21,15 21,26 3.001 5.335.987.500
5/11/2009 21,35 21,15 -2,04% 21,07 21,51 21,26 21,15 21,16 3.757 7.630.943.400
4/11/2009 21,66 21,59 -0,74% 21,32 21,77 21,53 21,53 21,59 2.900 11.035.621.200
3/11/2009 20,52 21,75 +3,57% 20,15 21,76 21,06 21,75 21,76 4.460 15.529.631.100
30/10/2009 21,53 21,00 -1,73% 20,50 21,62 21,00 21,00 21,02 4.691 8.776.258.900
29/10/2009 21,81 21,37 -0,65% 21,14 21,90 21,61 21,37 21,40 4.905 12.938.062.200
28/10/2009 22,54 21,51 -4,40% 21,01 22,63 21,75 21,51 21,54 6.599 15.307.516.200
27/10/2009 22,81 22,50 -1,66% 22,41 23,17 22,57 22,50 22,53 3.866 6.491.791.300
26/10/2009 22,85 22,88 +1,28% 22,61 22,96 22,83 22,80 22,88 4.304 8.901.478.900
23/10/2009 22,99 22,59 -1,09% 22,47 23,03 22,60 22,57 22,59 5.036 6.445.806.500
22/10/2009 22,94 22,84 -1,51% 22,58 23,05 22,77 22,80 22,84 4.131 17.991.358.000
21/10/2009 22,67 23,19 +1,76% 22,67 23,38 23,18 22,92 23,19 2.876 43.300.844.200
20/10/2009 22,81 22,79 -2,98% 22,50 23,10 22,80 22,75 22,79 5.244 12.716.230.100
19/10/2009 23,46 23,49 +0,13% 23,35 23,64 23,54 23,47 23,49 6.064 12.318.826.700
16/10/2009 23,21 23,46 +0,26% 23,14 23,70 23,50 23,46 23,48 9.017 21.414.880.300
15/10/2009 22,56 23,40 +3,36% 22,50 23,40 22,99 23,40 23,41 7.911 19.524.398.000
14/10/2009 22,89 22,64 -0,66% 22,56 22,99 22,68 22,64 22,65 8.150 17.281.213.200
13/10/2009 22,80 22,79 -0,35% 22,39 22,95 22,63 22,75 22,79 5.120 16.097.950.000
9/10/2009 22,63 22,87 +0,97% 22,57 23,00 22,86 22,85 22,87 6.085 14.326.776.100
8/10/2009 22,70 22,65 +0,13% 22,00 23,16 22,55 22,65 22,66 9.373 67.159.955.300
7/10/2009 23,50 22,62 0,00% 22,62 23,64 23,08 22,62 22,64 2.455 193.276.624.900

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.