O Dashboard do Investidor
  1. Home / Página do Ativo
+18.18%
Lote Padrão
-9.46%
Lote Padrão
+71.43%
Mercado Fracionário
-34.42%
Mercado Fracionário
+25.00%
Fundo Imobiliário
-11.45%
Fundo Imobiliário
+0.05%
Mais Negociadas
+0.58%
Maiores Volumes

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

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

Tempo Gráfico: Todos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

SANB11 - SANTANDER BR - UNT

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
4/7/2025 29,41 29,32 -0,31% 29,07 29,50 29,26 29,27 29,34 5.249 16.388.050.600
3/7/2025 29,50 29,41 +0,10% 29,38 29,75 29,50 29,41 29,45 7.782 6.425.388.400
2/7/2025 30,10 29,38 -3,00% 29,31 30,19 29,55 29,38 29,45 13.498 16.471.191.400
1/7/2025 29,60 30,29 +2,02% 29,53 30,29 30,00 30,20 30,29 10.744 15.092.151.500
30/6/2025 29,02 29,69 +1,85% 28,90 29,81 29,54 29,69 29,70 8.091 7.667.674.900
27/6/2025 28,95 29,15 -0,51% 28,90 29,32 29,18 29,14 29,16 5.684 5.486.915.700
26/6/2025 29,24 29,30 +0,21% 29,04 29,40 29,27 29,22 29,30 7.375 9.949.336.600
25/6/2025 29,56 29,24 -1,38% 29,02 29,56 29,15 29,17 29,24 6.846 4.393.209.100
24/6/2025 29,09 29,65 +1,82% 29,06 30,16 29,85 29,65 29,66 7.714 6.772.466.500
23/6/2025 29,43 29,12 -1,19% 28,84 29,43 29,06 29,09 29,12 6.635 4.993.480.300
20/6/2025 29,70 29,47 -2,03% 29,39 29,86 29,52 29,44 29,47 10.890 12.554.328.800
18/6/2025 30,25 30,08 -0,23% 29,80 30,30 30,07 30,02 30,09 8.777 5.304.216.700
17/6/2025 30,12 30,15 +0,20% 29,70 30,15 29,88 30,09 30,16 8.763 4.837.269.600
16/6/2025 30,23 30,09 +0,97% 30,00 30,35 30,18 30,09 30,10 7.222 5.316.337.700
13/6/2025 29,74 29,80 -0,37% 29,44 30,20 29,90 29,79 29,81 9.160 9.396.081.300
12/6/2025 30,00 29,91 -0,86% 29,61 30,07 29,83 29,85 29,92 6.225 4.148.503.300
11/6/2025 29,20 30,17 +4,65% 29,09 30,35 29,98 30,17 30,19 18.283 20.829.753.800
10/6/2025 29,00 28,83 +0,28% 28,54 29,03 28,77 28,77 28,85 5.750 6.139.330.700
9/6/2025 28,75 28,75 +0,07% 28,36 28,85 28,65 28,68 28,75 7.266 7.659.038.200
6/6/2025 28,77 28,73 -0,73% 28,57 29,05 28,74 28,62 28,77 7.136 6.749.246.000
5/6/2025 29,19 28,94 -0,31% 28,74 29,22 28,90 28,84 28,96 7.860 8.244.141.500
4/6/2025 29,74 29,03 -2,35% 28,95 29,98 29,23 29,02 29,10 7.936 5.953.638.900
3/6/2025 29,38 29,73 +0,75% 29,23 29,85 29,61 29,56 29,75 6.080 4.518.642.300
2/6/2025 30,00 29,51 -0,74% 29,18 30,10 29,42 29,41 29,52 8.970 6.996.255.700
30/5/2025 29,73 29,73 -0,27% 29,38 29,85 29,66 29,68 29,73 7.535 9.141.308.400
29/5/2025 29,81 29,81 -0,30% 29,64 30,05 29,87 29,80 29,92 6.384 4.204.717.600
28/5/2025 30,24 29,90 -1,12% 29,83 30,33 29,95 29,87 29,93 10.405 6.605.069.200
27/5/2025 30,50 30,24 +0,13% 29,97 30,69 30,21 30,13 30,25 9.293 9.600.873.700
26/5/2025 29,88 30,20 +0,90% 29,76 30,46 30,06 30,18 30,20 5.057 4.305.597.800
23/5/2025 29,60 29,93 +0,84% 28,91 29,93 29,57 29,92 29,95 8.745 6.472.035.800
22/5/2025 29,92 29,68 -0,80% 29,51 29,98 29,73 29,66 29,68 10.633 6.991.401.800
21/5/2025 30,21 29,92 -2,00% 29,53 30,38 29,88 29,82 29,96 6.727 5.758.180.400
20/5/2025 30,53 30,53 -0,10% 30,29 30,68 30,43 30,35 30,54 5.599 3.333.590.400
19/5/2025 30,11 30,56 +1,49% 30,10 30,64 30,49 30,55 30,60 5.896 5.547.721.300
16/5/2025 30,21 30,11 -1,05% 29,99 30,51 30,16 30,11 30,24 5.058 3.834.497.400
15/5/2025 30,41 30,43 +0,07% 30,27 30,72 30,47 30,36 30,50 4.829 3.158.795.300
14/5/2025 30,30 30,41 +0,33% 30,18 30,68 30,47 30,37 30,48 7.905 5.774.890.500
13/5/2025 29,65 30,31 +1,81% 29,65 30,39 30,14 30,31 30,35 6.840 5.430.267.900
12/5/2025 30,00 29,77 -0,73% 29,52 30,05 29,68 29,77 29,78 6.353 4.704.161.700
9/5/2025 29,67 29,99 +0,87% 29,56 30,26 29,95 29,96 30,00 10.091 8.793.334.400
8/5/2025 28,88 29,73 +4,13% 28,79 30,03 29,78 29,71 29,74 17.082 14.074.247.100
7/5/2025 28,43 28,55 +0,35% 28,36 28,78 28,53 28,55 28,58 10.397 9.198.118.700
6/5/2025 28,71 28,45 -0,87% 28,34 28,92 28,60 28,43 28,45 6.271 5.325.460.800
5/5/2025 29,09 28,70 -0,55% 28,40 29,35 28,73 28,45 28,70 9.046 7.992.452.100
2/5/2025 29,20 28,86 +1,62% 28,86 29,46 29,07 28,86 28,96 12.826 15.425.972.100
29/4/2025 28,28 28,40 +0,57% 28,19 28,95 28,63 28,37 28,50 9.716 6.240.582.900
28/4/2025 27,92 28,24 +1,29% 27,86 28,25 28,14 28,12 28,24 5.614 3.127.040.800
25/4/2025 28,05 27,88 -0,68% 27,63 28,17 27,89 27,76 27,88 7.000 6.481.735.800
24/4/2025 27,22 28,07 +3,81% 27,11 28,07 27,69 28,04 28,07 10.657 9.229.931.500
23/4/2025 27,03 27,04 +0,52% 26,89 27,34 27,11 27,00 27,05 11.886 6.236.494.500
22/4/2025 26,45 26,90 -0,63% 26,30 26,98 26,73 26,84 26,91 11.538 7.115.066.500
17/4/2025 27,40 27,07 -0,18% 27,01 27,56 27,26 27,07 27,10 10.618 10.005.417.000
16/4/2025 26,89 27,12 +0,71% 26,82 27,37 27,20 27,11 27,21 11.830 10.032.101.400
15/4/2025 26,75 26,93 -0,07% 26,75 27,49 27,20 26,93 27,00 9.810 7.735.054.700
14/4/2025 26,90 26,95 +1,24% 26,33 27,05 26,71 26,86 26,95 12.609 8.516.318.600
11/4/2025 26,30 26,62 +1,02% 26,30 26,80 26,58 26,50 26,63 6.280 14.243.296.900
10/4/2025 26,35 26,35 -1,50% 26,05 26,60 26,32 26,34 26,44 7.467 4.225.497.600
9/4/2025 25,75 26,75 +2,49% 25,59 26,90 26,29 26,70 26,76 13.438 6.408.399.900
8/4/2025 26,75 26,10 -1,51% 25,82 26,87 26,14 26,10 26,11 7.128 5.083.269.100
7/4/2025 26,45 26,50 -0,45% 25,93 26,96 26,37 26,44 26,50 10.386 5.790.704.500
4/4/2025 27,01 26,62 -3,31% 26,35 27,12 26,57 26,61 26,62 8.913 6.659.141.300
3/4/2025 26,98 27,53 +1,40% 26,95 27,82 27,61 27,52 27,53 10.920 7.452.898.200
2/4/2025 26,68 27,15 +1,69% 26,58 27,33 27,17 27,13 27,16 7.279 4.907.455.500
1/4/2025 26,65 26,70 -0,07% 26,50 27,34 27,01 26,69 26,81 8.914 6.053.358.800
31/3/2025 27,00 26,72 -1,51% 26,51 27,08 26,71 26,71 26,75 7.218 5.593.405.300
28/3/2025 27,46 27,13 -1,06% 27,13 27,77 27,37 27,13 27,22 9.453 6.712.591.300
27/3/2025 27,25 27,42 +0,62% 27,04 27,55 27,34 27,38 27,43 6.791 5.813.925.500
26/3/2025 27,00 27,25 +0,66% 26,98 27,53 27,33 27,23 27,26 8.823 6.779.378.900
25/3/2025 26,70 27,07 +1,27% 26,66 27,40 27,10 27,06 27,07 9.585 6.792.657.300
24/3/2025 26,98 26,73 -0,52% 26,47 26,99 26,65 26,69 26,75 5.276 3.834.278.200
21/3/2025 26,54 26,87 +1,24% 26,49 26,88 26,71 26,77 26,87 7.856 7.295.995.500
20/3/2025 26,81 26,54 -1,59% 26,54 27,03 26,70 26,54 26,63 9.255 6.380.094.700
19/3/2025 26,88 26,97 +1,01% 26,55 27,22 26,96 26,95 27,10 10.413 7.621.372.600
18/3/2025 26,51 26,70 -0,48% 26,51 27,00 26,74 26,62 26,71 8.273 6.689.231.800
17/3/2025 26,18 26,83 +2,25% 26,10 26,84 26,63 26,80 26,83 7.554 5.691.506.400
14/3/2025 25,43 26,24 +3,55% 25,30 26,25 25,85 26,18 26,25 11.512 10.886.536.800
13/3/2025 25,06 25,34 +1,12% 24,85 25,49 25,27 25,31 25,38 8.850 6.434.855.300
12/3/2025 24,91 25,06 +0,12% 24,77 25,16 24,94 24,98 25,08 9.560 5.049.015.300
11/3/2025 25,50 25,03 -2,11% 24,95 25,50 25,06 25,02 25,04 10.155 6.930.737.100
10/3/2025 25,81 25,57 -1,43% 25,37 25,81 25,55 25,48 25,57 6.103 5.154.242.800
7/3/2025 25,23 25,94 +2,45% 25,15 26,14 25,86 25,93 26,07 10.232 9.585.276.800
6/3/2025 25,34 25,32 -0,90% 25,11 25,66 25,41 25,32 25,36 8.885 7.950.153.900
5/3/2025 25,19 25,55 +1,43% 25,04 25,55 25,40 25,52 25,56 6.777 4.651.584.000
28/2/2025 26,08 25,19 -4,11% 25,19 26,17 25,46 25,19 25,25 10.003 8.683.403.400
27/2/2025 26,30 26,27 -1,02% 26,16 26,77 26,39 26,26 26,29 5.442 3.172.216.800
26/2/2025 26,70 26,54 +0,19% 26,49 26,88 26,71 26,53 26,60 10.325 5.136.279.900
25/2/2025 26,30 26,49 +0,72% 26,30 26,68 26,53 26,47 26,54 6.960 5.195.521.700
24/2/2025 26,22 26,30 +0,57% 26,16 26,70 26,41 26,30 26,38 7.797 10.707.582.700
21/2/2025 26,35 26,15 -0,68% 26,04 26,44 26,18 26,15 26,23 9.372 6.298.090.500
20/2/2025 26,24 26,33 +0,11% 26,23 26,63 26,43 26,32 26,50 8.165 5.485.862.200
19/2/2025 26,61 26,30 -1,94% 26,21 26,76 26,44 26,23 26,37 11.174 6.772.766.400
18/2/2025 26,70 26,82 +0,49% 26,43 26,99 26,86 26,80 26,85 5.518 3.719.903.800
17/2/2025 26,64 26,69 +0,19% 26,60 26,92 26,79 26,67 26,75 5.657 2.858.712.300
14/2/2025 25,77 26,64 +3,82% 25,77 26,68 26,44 26,47 26,65 9.346 4.983.953.300
13/2/2025 26,00 25,66 -1,65% 25,66 26,20 25,84 25,66 25,68 8.230 6.137.468.800
12/2/2025 26,24 26,09 -0,61% 26,04 26,63 26,25 26,07 26,10 18.008 10.904.068.800
11/2/2025 26,29 26,25 +0,38% 26,06 26,72 26,41 26,23 26,44 9.573 5.883.979.000
10/2/2025 26,41 26,15 -0,98% 26,12 26,80 26,28 26,13 26,17 8.872 6.621.218.200
7/2/2025 26,91 26,41 -2,19% 26,18 27,03 26,51 26,40 26,49 19.035 11.537.465.500
6/2/2025 26,99 27,00 -0,30% 26,58 27,28 26,91 27,00 27,01 9.081 5.903.996.800
5/2/2025 26,41 27,08 +6,20% 26,33 27,33 26,90 27,00 27,09 29.799 28.630.498.800
4/2/2025 25,84 25,50 -1,28% 25,46 25,92 25,63 25,49 25,62 10.186 6.092.406.100
3/2/2025 25,92 25,83 -0,50% 25,68 26,00 25,80 25,83 25,85 10.466 8.207.202.300
31/1/2025 25,73 25,96 +0,89% 25,66 25,99 25,86 25,93 25,98 10.212 7.334.830.000
30/1/2025 24,78 25,73 +3,83% 24,78 25,85 25,57 25,67 25,77 8.733 4.952.299.900
29/1/2025 25,12 24,78 -0,76% 24,78 25,18 24,93 24,77 24,85 5.460 2.603.254.300
28/1/2025 25,11 24,97 -0,52% 24,87 25,11 24,98 24,97 25,04 4.884 2.756.338.700
27/1/2025 24,84 25,10 +1,05% 24,64 25,18 25,00 25,03 25,10 8.513 5.188.843.600
24/1/2025 24,63 24,84 +1,06% 24,44 24,84 24,72 24,76 24,85 7.055 5.027.549.700
23/1/2025 25,03 24,58 -3,08% 24,40 25,10 24,62 24,53 24,58 12.801 11.862.024.800
22/1/2025 24,93 25,36 +1,28% 24,79 25,36 25,10 25,25 25,36 10.790 7.774.268.500
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.