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

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

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

Tempo Gráfico: 10 Anos

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

SBSP3 - SABESP - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 93,42 94,51 +1,03% 93,11 95,60 94,73 94,50 94,58 16.010 29.106.328.200
20/1/2025 92,58 93,55 +0,59% 92,23 94,69 93,72 93,52 93,62 11.640 22.404.474.100
17/1/2025 91,20 93,00 +2,15% 90,62 93,55 92,71 93,00 93,07 22.111 43.349.090.900
16/1/2025 92,62 91,04 -1,79% 90,21 92,64 91,07 91,04 91,07 13.458 23.406.612.300
15/1/2025 89,75 92,70 +4,99% 88,84 92,90 91,27 92,01 92,71 27.149 58.777.312.800
14/1/2025 87,65 88,29 +0,15% 86,69 89,50 88,17 87,80 88,29 22.083 47.424.856.100
13/1/2025 87,35 88,16 +0,65% 87,35 88,36 88,09 87,96 88,18 13.160 20.322.573.700
10/1/2025 88,00 87,59 -0,39% 86,90 88,43 87,44 87,59 87,70 16.274 27.220.451.300
9/1/2025 87,12 87,93 +0,95% 87,03 88,38 87,79 87,93 88,00 8.296 11.535.944.200
8/1/2025 88,31 87,10 -2,40% 87,03 88,81 87,76 87,08 87,20 18.031 28.584.775.900
7/1/2025 88,74 89,24 +1,33% 88,18 89,24 88,78 88,89 89,28 17.093 27.209.063.800
6/1/2025 87,89 88,07 +1,33% 87,17 88,95 87,98 87,76 88,09 12.440 20.985.156.500
3/1/2025 88,43 86,91 -1,76% 86,40 88,83 87,17 86,67 86,91 17.170 26.450.792.800
2/1/2025 88,25 88,47 -0,03% 87,43 89,07 88,30 88,21 88,48 18.036 26.278.081.300
30/12/2024 88,39 88,50 +0,24% 87,75 88,82 88,35 88,45 88,50 11.789 36.669.380.400
27/12/2024 89,47 88,29 -0,30% 88,29 89,64 88,87 88,29 88,46 15.942 24.785.221.200
26/12/2024 88,43 88,56 +0,18% 88,17 90,40 88,86 88,51 88,66 16.237 23.103.128.300
23/12/2024 86,37 88,40 +2,05% 86,19 90,60 88,56 88,33 88,40 34.763 68.211.027.700
20/12/2024 86,72 86,62 -0,65% 85,92 87,65 86,75 86,60 86,80 22.959 77.031.649.300
19/12/2024 88,01 87,19 -0,81% 86,90 88,62 87,65 87,11 87,26 23.065 47.229.165.600
18/12/2024 90,03 87,90 -2,97% 87,19 90,65 89,46 87,77 87,90 40.339 83.459.396.800
17/12/2024 89,19 90,59 +1,79% 88,77 91,13 90,18 90,53 90,63 51.676 78.731.001.400
16/12/2024 89,25 89,00 -0,46% 88,19 90,03 88,92 89,00 89,06 25.198 41.598.647.900
13/12/2024 90,10 89,41 -0,35% 88,78 90,34 89,34 89,41 89,43 19.698 35.274.390.200
12/12/2024 91,70 89,72 -3,04% 89,23 92,43 90,27 89,72 89,86 19.154 30.637.023.200
11/12/2024 92,50 92,53 +0,74% 90,62 93,93 92,13 92,52 92,53 19.642 32.514.905.700
10/12/2024 91,85 91,85 +0,86% 90,70 92,27 91,69 91,84 91,88 12.639 21.348.264.500
9/12/2024 91,24 91,07 +0,01% 90,26 91,91 91,00 90,88 91,07 13.826 30.017.807.300
6/12/2024 93,66 91,06 -2,66% 90,60 93,89 91,29 91,05 91,18 15.099 37.185.977.500
5/12/2024 91,70 93,55 +2,23% 91,70 94,70 93,76 93,55 93,75 18.671 36.498.597.300
4/12/2024 93,02 91,51 -1,75% 91,15 93,50 91,93 91,25 91,51 15.684 33.400.456.900
3/12/2024 91,41 93,14 +1,70% 91,23 94,06 93,28 93,14 93,55 18.270 32.484.336.100
2/12/2024 92,29 91,58 -1,51% 91,33 92,94 91,97 91,58 91,74 17.467 29.442.014.100
29/11/2024 93,40 92,98 -1,03% 90,66 93,71 91,76 92,90 93,02 34.783 61.298.157.200
28/11/2024 96,68 93,95 -3,20% 93,42 96,82 94,62 93,95 93,96 26.225 46.098.428.200
27/11/2024 99,00 97,06 -1,86% 96,56 99,88 98,02 97,04 97,11 23.630 51.626.408.700
26/11/2024 98,39 98,90 +1,26% 97,67 99,41 98,79 98,89 98,96 14.912 32.197.461.800
25/11/2024 98,60 97,67 -0,37% 97,48 99,29 98,01 97,66 97,67 15.136 62.996.679.300
22/11/2024 97,30 98,03 +1,27% 96,67 98,03 97,11 97,98 98,07 12.020 52.770.835.400
21/11/2024 97,14 96,80 -1,33% 95,71 98,33 96,52 96,50 96,80 17.781 36.609.443.500
19/11/2024 95,97 98,10 +2,23% 95,84 98,49 97,89 98,10 98,14 19.593 34.697.578.000
18/11/2024 95,62 95,96 -0,36% 95,22 96,53 95,74 95,93 96,01 19.351 34.375.968.500
14/11/2024 94,53 96,31 +1,92% 94,23 97,09 96,37 96,30 96,31 18.422 31.181.749.900
13/11/2024 95,90 94,50 -1,10% 93,88 96,35 94,68 94,48 94,51 19.420 46.204.194.900
12/11/2024 92,80 95,55 +3,79% 92,13 96,08 94,79 95,55 95,57 31.114 58.641.063.000
11/11/2024 89,55 92,06 +3,01% 89,34 92,30 91,46 92,06 92,08 15.080 31.534.344.000
8/11/2024 89,00 89,37 -0,85% 88,70 89,88 89,43 89,37 89,57 16.188 30.479.667.000
7/11/2024 91,31 90,14 -1,42% 90,00 92,79 90,87 90,09 90,39 11.378 18.867.931.100
6/11/2024 89,81 91,44 +0,12% 89,46 92,66 91,25 91,43 91,44 12.960 22.943.640.300
5/11/2024 91,44 91,33 -0,16% 89,99 91,63 91,00 91,24 91,34 10.602 20.098.165.400
4/11/2024 90,15 91,48 +2,34% 89,87 91,82 91,28 91,39 91,51 13.165 21.256.048.900
1/11/2024 92,09 89,39 -2,92% 89,39 92,42 90,48 89,39 89,65 13.593 27.583.267.100
31/10/2024 92,31 92,08 -0,67% 91,95 92,66 92,21 92,07 92,08 10.270 31.629.281.100
30/10/2024 91,91 92,70 +0,67% 91,91 93,17 92,57 92,69 92,70 11.311 20.825.575.500
29/10/2024 92,09 92,08 +0,38% 91,65 92,94 92,16 91,89 92,08 8.899 17.654.392.800
28/10/2024 91,72 91,73 +0,47% 91,43 92,68 91,99 91,71 91,85 9.732 21.754.001.900
25/10/2024 90,91 91,30 +0,65% 90,14 92,28 91,34 91,27 91,30 14.136 21.466.591.100
24/10/2024 90,20 90,71 +0,63% 89,21 90,88 90,09 90,50 90,73 13.740 20.612.513.000
23/10/2024 90,19 90,14 -1,02% 89,78 91,03 90,26 90,12 90,14 12.558 20.613.096.300
22/10/2024 91,20 91,07 -1,16% 90,82 91,87 91,30 91,04 91,30 11.441 19.909.979.000
21/10/2024 91,15 92,14 +1,15% 91,00 92,63 92,02 92,09 92,19 13.483 23.134.822.300
18/10/2024 92,96 91,09 -1,62% 91,09 93,08 91,75 91,09 91,17 22.437 96.734.632.000
17/10/2024 91,73 92,59 +0,64% 90,80 92,71 92,09 92,59 92,61 16.722 29.884.919.000
16/10/2024 91,12 92,00 +0,99% 90,54 92,29 91,86 91,90 92,00 21.331 37.513.553.900
15/10/2024 90,35 91,10 +1,21% 90,18 91,63 90,99 91,03 91,12 14.603 31.434.718.300
14/10/2024 88,52 90,01 +2,17% 88,40 90,07 89,42 89,82 90,04 15.688 34.504.371.700
11/10/2024 88,37 88,10 -0,64% 87,53 88,90 88,03 88,00 88,10 11.861 24.080.504.000
10/10/2024 88,45 88,67 -0,31% 88,13 88,85 88,48 88,59 88,70 12.966 23.021.976.600
9/10/2024 89,70 88,95 -1,52% 88,65 90,26 89,34 88,90 88,95 16.902 31.139.094.300
8/10/2024 88,76 90,32 +0,93% 88,68 90,39 89,95 90,30 90,39 13.906 26.980.665.100
7/10/2024 90,25 89,49 +1,55% 89,38 90,87 89,91 89,45 89,53 15.270 26.094.717.600
4/10/2024 88,10 88,12 -0,68% 87,84 88,70 88,09 88,10 88,15 10.252 21.438.078.200
3/10/2024 89,19 88,72 -1,54% 88,20 89,30 88,82 88,72 88,78 18.348 38.141.991.100
2/10/2024 91,50 90,11 +0,09% 89,97 91,50 90,34 90,10 90,14 11.744 23.456.353.600
1/10/2024 90,45 90,03 -0,41% 89,91 91,14 90,34 90,01 90,03 10.272 20.445.114.600
30/9/2024 90,15 90,40 -1,04% 89,23 90,45 90,17 90,39 90,40 14.567 30.549.767.300
26/9/2024 92,80 91,35 -0,27% 90,90 92,80 91,34 91,34 91,46 14.616 45.758.218.500
25/9/2024 92,76 91,60 -1,20% 91,09 92,81 91,57 91,59 91,63 12.783 22.399.537.900
24/9/2024 93,49 92,71 -0,97% 92,10 94,48 92,72 92,71 92,80 15.156 31.652.529.900
23/9/2024 94,34 93,62 -1,10% 93,08 94,68 93,68 93,62 93,69 10.528 21.274.331.700
20/9/2024 94,57 94,66 -0,33% 93,78 95,23 94,49 94,54 94,66 17.878 52.567.735.900
19/9/2024 96,09 94,97 -1,14% 94,97 96,68 95,55 94,91 94,97 14.455 21.568.996.000
18/9/2024 95,72 96,07 -0,12% 95,52 96,87 96,28 96,07 96,10 13.756 21.811.246.800
17/9/2024 96,30 96,19 -0,32% 95,50 96,85 96,03 96,19 96,20 12.886 21.578.653.700
16/9/2024 94,31 96,50 +2,08% 94,31 96,50 96,14 96,40 96,52 14.086 30.677.476.300
13/9/2024 95,15 94,53 +0,15% 94,51 95,25 94,87 94,52 94,60 7.864 40.884.033.000
12/9/2024 94,36 94,39 -0,36% 93,76 94,85 94,10 94,38 94,40 10.854 47.718.129.800
11/9/2024 95,76 94,73 -1,58% 94,22 96,31 94,87 94,73 94,75 12.969 25.874.282.000
10/9/2024 94,33 96,25 +1,54% 94,33 97,17 96,18 96,15 96,25 17.324 39.978.421.500
9/9/2024 94,84 94,79 +0,04% 93,91 94,84 94,55 94,77 94,81 11.627 22.717.352.800
6/9/2024 95,01 94,75 -0,66% 94,20 95,62 94,74 94,74 94,75 11.050 19.369.700.900
5/9/2024 95,55 95,38 -0,21% 94,82 95,82 95,20 95,36 95,38 13.938 24.934.025.400
4/9/2024 95,03 95,58 +0,93% 94,24 96,03 95,54 95,45 95,58 16.158 29.273.577.100
3/9/2024 94,53 94,70 +0,36% 94,04 95,55 94,81 94,68 94,70 15.072 24.605.889.100
2/9/2024 94,56 94,36 -0,39% 93,15 94,85 93,72 94,32 94,38 10.742 25.674.104.600
30/8/2024 94,50 94,73 -0,69% 93,69 94,95 94,49 94,73 94,75 22.505 93.051.917.100
29/8/2024 95,67 95,39 -1,00% 93,85 96,35 94,86 95,08 95,39 16.681 32.861.487.300
28/8/2024 96,20 96,35 +0,16% 95,58 96,52 96,15 96,33 96,35 22.613 44.724.728.300
27/8/2024 96,50 96,20 -0,21% 95,71 96,87 96,21 96,15 96,20 12.992 23.389.142.700
26/8/2024 97,01 96,40 -0,41% 96,29 98,35 96,70 96,38 96,50 17.658 55.397.936.800
23/8/2024 97,70 96,80 -0,68% 96,50 98,20 97,09 96,77 96,82 12.702 25.299.806.500
22/8/2024 99,01 97,46 -2,00% 97,26 99,48 97,90 97,46 97,55 19.426 34.066.762.500
21/8/2024 99,50 99,45 -0,13% 98,99 99,92 99,33 99,45 99,46 10.943 22.473.189.700
20/8/2024 97,43 99,58 +2,13% 97,29 99,65 98,87 99,58 99,59 23.880 50.907.297.800
19/8/2024 99,21 97,50 -1,22% 96,67 99,41 97,42 97,50 97,54 27.862 57.068.981.400
16/8/2024 99,44 98,70 +0,06% 98,31 99,47 98,68 98,67 98,70 847 45.224.111.000
15/8/2024 99,56 98,64 -0,82% 98,20 99,61 98,87 98,60 98,64 9.384 49.433.336.100
14/8/2024 97,60 99,46 +1,38% 97,41 99,78 99,32 99,44 99,48 400 41.058.900.500
13/8/2024 98,00 98,11 +0,98% 97,11 98,42 97,86 98,08 98,16 3.309 52.930.750.100
12/8/2024 97,99 97,16 -0,17% 95,99 98,21 97,10 97,15 97,18 560 40.060.633.800
9/8/2024 95,50 97,33 +5,05% 94,25 97,61 95,73 97,31 97,34 783 99.667.092.800
8/8/2024 91,65 92,65 +0,83% 91,41 93,29 92,42 92,64 92,65 1.885 55.636.380.000
7/8/2024 90,00 91,89 +2,50% 89,80 91,98 91,09 91,81 91,89 7.289 62.077.234.100
6/8/2024 88,66 89,65 +1,16% 88,60 89,84 89,39 89,56 89,65 5.629 35.254.917.300
5/8/2024 87,79 88,62 -0,77% 87,27 88,88 88,26 88,62 88,65 2.696 25.078.139.300
2/8/2024 89,90 89,31 -0,36% 88,87 90,10 89,42 89,31 89,45 6.658 28.692.316.400
1/8/2024 88,58 89,63 +1,58% 88,58 90,48 89,74 89,63 89,66 2.195 43.868.431.500
31/7/2024 87,54 88,24 +1,02% 87,41 89,22 88,42 88,19 88,24 8.768 49.070.958.300
30/7/2024 86,46 87,35 +0,91% 86,12 87,84 87,23 87,34 87,36 6.152 68.613.729.300
29/7/2024 86,60 86,56 -0,28% 85,74 87,05 86,31 86,56 86,58 1.119 24.091.451.400
26/7/2024 86,20 86,80 +0,09% 85,30 87,01 86,27 86,76 86,80 65 37.291.114.400
25/7/2024 88,36 86,72 -2,78% 86,72 89,16 87,40 86,72 86,85 5.380 58.217.871.600
24/7/2024 88,17 89,20 +0,63% 86,26 89,20 88,21 89,00 89,20 9.627 118.462.481.300
23/7/2024 86,61 88,64 +1,89% 84,52 88,64 87,87 88,42 88,64 5.102 206.305.526.700
22/7/2024 84,88 87,00 +2,47% 84,70 88,66 87,08 87,22 85,37 5.732 180.097.899.200
19/7/2024 80,80 84,90 +3,51% 80,59 85,10 83,00 84,77 83,50 5.490 390.124.385.900
18/7/2024 82,65 82,02 -1,42% 81,77 83,80 82,55 82,00 82,02 2.461 53.144.314.200
17/7/2024 81,00 83,20 +2,02% 81,00 84,11 83,10 83,12 83,20 6.805 51.076.200.600
16/7/2024 81,22 81,55 -0,15% 80,60 82,00 81,20 81,53 81,59 7.738 59.514.206.200
15/7/2024 83,30 81,67 -1,78% 81,67 83,50 82,17 81,66 81,69 5.613 26.218.826.600
12/7/2024 84,05 83,15 -1,40% 83,02 84,55 83,54 83,14 83,32 8.542 50.962.678.000
11/7/2024 85,50 84,33 -0,90% 83,83 86,00 84,62 84,31 84,48 8.486 40.410.634.300
10/7/2024 84,36 85,10 +0,98% 83,73 85,70 85,04 85,08 85,18 1.603 43.001.528.100
9/7/2024 83,28 84,27 +1,40% 83,28 85,00 84,22 84,16 84,27 4.370 48.876.403.800
8/7/2024 82,45 83,11 +1,25% 82,21 84,00 83,22 83,10 83,11 7.329 32.118.837.700
5/7/2024 81,87 82,08 +0,47% 81,10 82,32 81,83 82,05 82,12 1.823 50.071.510.300
4/7/2024 81,08 81,70 +1,30% 81,08 83,15 82,24 81,70 81,72 3.680 50.099.512.900
3/7/2024 78,20 80,65 +3,60% 77,98 81,09 79,79 80,50 80,65 8.169 30.340.164.200
2/7/2024 78,12 77,85 -0,38% 77,42 79,20 78,06 77,85 77,98 8.012 48.316.335.700
1/7/2024 74,01 78,15 +4,24% 73,73 79,10 77,57 78,10 78,25 6.774 84.783.906.400
28/6/2024 73,00 74,97 +1,16% 72,36 75,46 74,46 74,89 74,99 8.736 65.912.981.400
27/6/2024 73,80 74,11 -2,81% 72,70 76,95 74,34 74,10 74,13 9.664 100.243.864.500
26/6/2024 77,00 76,25 -1,75% 76,18 77,98 76,56 76,25 76,30 7.539 37.439.596.500
25/6/2024 77,96 77,61 -0,41% 77,30 79,09 77,76 77,61 77,65 9.098 33.561.388.000
24/6/2024 75,72 77,93 +4,11% 75,55 77,93 77,26 77,81 77,93 2.417 43.019.028.600
21/6/2024 73,64 74,85 +3,87% 73,02 75,55 74,79 74,85 74,90 7.060 56.218.556.000
20/6/2024 72,31 72,06 -0,08% 71,54 73,52 72,12 72,06 72,09 5.661 25.749.859.400
19/6/2024 72,11 72,12 +0,01% 70,08 72,12 71,27 72,12 72,14 8.130 29.965.135.100
18/6/2024 74,07 72,11 -2,97% 71,62 74,07 72,39 72,11 72,21 1.303 32.636.752.700
17/6/2024 74,82 74,32 -0,91% 74,23 75,15 74,75 74,32 74,80 9.998 14.264.044.800
14/6/2024 74,00 75,00 +0,71% 73,53 75,34 74,68 74,99 75,17 1.290 31.584.642.400
13/6/2024 73,56 74,47 +1,79% 72,85 74,84 74,01 74,41 74,49 4.088 25.481.730.200
12/6/2024 76,04 73,16 -3,23% 73,03 76,10 73,93 73,38 73,18 9.104 37.487.627.900
11/6/2024 75,59 75,60 +0,67% 75,04 75,90 75,46 75,54 75,65 5.515 32.145.811.300
10/6/2024 73,91 75,10 +1,14% 73,81 75,20 74,87 75,10 75,15 6.283 12.523.941.300
7/6/2024 76,84 74,25 -3,97% 73,91 76,94 75,08 74,25 74,39 3.977 48.224.146.900
6/6/2024 77,11 77,32 -0,88% 77,11 79,33 78,03 77,77 77,34 3.928 41.386.944.600
5/6/2024 74,64 78,01 +4,47% 74,22 79,18 77,49 78,00 78,01 786 66.147.266.000
4/6/2024 73,60 74,67 +1,52% 73,23 75,41 74,45 74,65 74,71 4.821 49.622.795.300
3/6/2024 74,40 73,55 -0,42% 73,32 74,77 73,83 73,54 73,60 6.079 30.086.680.600
31/5/2024 74,34 73,86 -1,11% 73,17 74,50 73,86 73,85 73,96 2.233 68.905.444.700
29/5/2024 74,70 74,69 +0,08% 74,02 75,20 74,80 74,68 74,69 9.795 25.018.488.900
28/5/2024 75,19 74,63 -0,59% 74,06 75,52 74,64 74,63 74,97 5.219 31.643.196.300
27/5/2024 75,64 75,07 -0,71% 74,78 75,73 75,12 75,00 75,12 6.981 11.696.775.600
24/5/2024 75,53 75,61 +0,33% 75,07 76,38 75,79 75,52 75,70 302 16.237.966.700
23/5/2024 74,70 75,36 +0,55% 74,08 75,46 74,98 75,35 75,39 1.028 19.871.218.700
22/5/2024 76,56 74,95 -2,64% 74,68 76,61 75,36 74,95 75,06 9.352 30.750.704.900
21/5/2024 77,96 76,98 -1,07% 76,29 78,10 76,86 76,90 76,99 4.126 23.345.295.600
20/5/2024 77,61 77,81 -0,95% 77,45 78,61 77,88 77,76 77,87 1.796 23.439.338.900
17/5/2024 79,44 78,56 -1,48% 78,51 79,59 78,78 78,55 78,70 1.590 22.439.260.400
16/5/2024 79,32 79,74 +0,66% 79,12 80,65 79,86 79,70 79,74 9.130 22.365.009.500
15/5/2024 78,82 79,22 +0,27% 78,49 79,27 78,84 79,10 79,23 1.710 20.172.845.500
14/5/2024 78,75 79,01 +0,69% 78,49 79,32 78,99 78,96 79,09 9.276 12.591.279.800
13/5/2024 78,64 78,47 +0,08% 78,07 79,28 78,74 78,44 78,55 9.843 15.090.128.000
10/5/2024 79,26 78,41 -1,05% 77,93 79,34 78,67 78,37 78,43 470 39.668.326.500
9/5/2024 79,61 79,24 -1,16% 77,92 79,74 78,81 79,22 79,30 3.567 23.635.597.700
8/5/2024 81,17 80,17 +0,04% 79,60 81,17 80,25 80,16 80,20 1.158 18.161.246.300
7/5/2024 80,25 80,14 +0,49% 79,85 80,93 80,33 80,14 80,16 5.715 25.906.480.500
6/5/2024 80,27 79,75 -1,30% 79,75 81,24 80,31 79,73 79,75 3.031 22.396.083.400
3/5/2024 81,50 80,80 +0,64% 80,32 81,99 80,76 80,80 80,84 4.981 29.833.275.500
2/5/2024 80,96 80,29 -0,66% 78,93 81,39 80,07 80,28 80,49 1.824 54.857.049.100
30/4/2024 82,30 80,82 -1,87% 80,78 82,72 81,15 80,82 80,91 52 17.679.620.100
29/4/2024 82,30 82,36 +0,07% 82,01 82,87 82,28 82,31 82,37 7.050 11.170.682.000
26/4/2024 82,50 82,30 -0,33% 81,81 82,74 82,30 82,28 82,30 8.762 24.670.380.000
25/4/2024 82,44 82,57 +0,16% 82,00 83,00 82,60 82,55 82,57 1.900 27.138.750.700
24/4/2024 83,07 82,44 -0,79% 81,97 83,38 82,55 82,44 82,50 9.285 19.177.959.900
23/4/2024 82,50 83,10 +0,37% 81,84 84,50 82,81 83,08 83,11 9.400 18.350.566.100
22/4/2024 83,99 82,79 -2,01% 82,79 84,90 83,45 82,79 82,98 8.867 33.052.365.200
19/4/2024 82,71 84,49 +2,08% 82,10 84,49 84,13 84,31 84,49 6.016 57.213.148.600
18/4/2024 84,30 82,77 +1,63% 81,58 84,49 82,64 82,73 82,79 8.012 67.067.929.300
17/4/2024 80,22 81,44 +1,76% 79,93 81,93 80,97 81,43 81,45 8.234 26.929.108.800
16/4/2024 80,00 80,03 -0,77% 79,45 80,51 79,92 80,03 80,16 4.462 20.393.149.000
15/4/2024 80,82 80,65 -0,25% 79,94 80,86 80,47 80,65 80,80 567 19.004.213.000
12/4/2024 82,31 80,85 -1,85% 80,36 82,31 81,02 80,84 80,85 3.188 20.188.831.700
11/4/2024 83,68 82,37 -1,71% 82,25 83,78 82,70 82,34 82,38 8.690 13.623.082.300
10/4/2024 84,90 83,80 -1,37% 83,61 85,16 83,93 83,78 83,97 3.398 25.005.416.500
9/4/2024 84,50 84,96 +0,54% 84,26 85,40 84,75 84,90 85,01 8.999 21.191.416.300
8/4/2024 84,46 84,50 +0,40% 83,90 85,20 84,51 84,50 84,63 230 18.133.287.200
5/4/2024 83,88 84,16 -0,23% 83,37 84,43 83,80 84,15 84,16 8.033 14.084.104.400
4/4/2024 83,50 84,35 +1,04% 83,50 85,61 84,78 84,34 84,40 7.203 41.982.892.000
3/4/2024 82,13 83,48 +1,76% 81,31 83,67 82,82 83,47 83,48 3.825 25.432.466.200
2/4/2024 83,00 82,04 -2,22% 81,39 83,70 82,08 82,00 82,10 4.020 28.404.071.700
1/4/2024 84,70 83,90 -0,94% 83,10 84,70 83,70 83,73 83,90 1.080 19.593.115.500
28/3/2024 83,54 84,70 +1,69% 83,45 85,63 84,84 84,70 84,71 6.334 36.237.645.700
27/3/2024 82,52 83,29 +1,44% 81,11 83,55 82,44 83,28 83,30 4.036 29.267.354.000
26/3/2024 80,88 82,11 +1,42% 80,47 82,66 82,01 82,04 82,11 2.215 28.352.924.800
25/3/2024 80,30 80,96 +0,82% 79,34 81,03 80,50 80,80 80,96 4.486 23.531.245.500
22/3/2024 81,00 80,30 +1,98% 79,46 82,99 80,87 80,19 80,30 2.257 44.754.036.000
21/3/2024 78,51 78,74 +0,37% 78,10 79,19 78,68 78,55 78,74 2.205 26.654.193.300
20/3/2024 77,37 78,45 +1,38% 77,07 78,54 77,97 78,31 78,45 1.487 18.754.831.200
19/3/2024 76,20 77,38 +1,80% 76,20 77,78 77,10 77,38 77,40 9.468 21.532.935.900
18/3/2024 76,49 76,01 -0,64% 75,78 76,66 76,05 75,85 76,03 8.809 33.274.773.300
15/3/2024 76,59 76,50 +0,01% 76,02 77,03 76,40 76,19 76,50 7.615 18.303.792.000
14/3/2024 76,96 76,49 -0,43% 75,93 77,20 76,36 76,46 76,50 2.782 22.465.215.000
13/3/2024 76,73 76,82 -0,32% 76,47 77,63 76,93 76,81 76,85 8.141 21.341.260.600
12/3/2024 78,45 77,07 -1,32% 76,88 78,48 77,37 77,07 77,19 4.747 23.567.129.400
11/3/2024 79,74 78,10 -2,59% 78,08 80,14 78,59 78,09 78,18 5.662 27.215.975.700
8/3/2024 79,49 80,18 +0,61% 78,97 80,42 79,88 0,00 0,00 4.342 25.368.624.400
7/3/2024 79,62 79,69 -0,09% 78,72 79,69 79,37 79,55 79,69 8.756 15.912.601.000
6/3/2024 79,58 79,76 +0,72% 79,16 80,13 79,78 79,71 79,77 9.876 18.551.799.300
5/3/2024 79,97 79,19 -0,49% 78,59 79,97 79,12 78,95 79,19 2.760 25.078.389.400
4/3/2024 79,80 79,58 -0,11% 78,67 80,14 79,49 79,28 79,59 1.979 22.839.413.600
1/3/2024 79,17 79,67 +0,64% 78,64 80,09 79,37 79,59 79,68 9.678 16.897.093.600
29/2/2024 79,45 79,16 -0,49% 78,32 79,54 78,94 79,16 79,20 286 21.303.747.000
28/2/2024 79,40 79,55 -0,11% 78,43 79,95 79,20 79,27 79,55 1.610 20.304.878.400
27/2/2024 80,59 79,64 -0,77% 78,77 80,85 79,78 79,58 79,66 1.945 30.804.676.100
26/2/2024 80,23 80,26 +0,09% 80,06 81,14 80,44 80,24 80,28 8.949 15.446.372.300
23/2/2024 80,78 80,19 -0,73% 79,66 81,02 80,18 0,00 0,00 9.251 13.017.573.300
22/2/2024 79,86 80,78 +1,37% 79,85 81,59 80,83 80,77 80,79 4.501 22.496.871.800
21/2/2024 81,47 79,69 -2,15% 78,67 81,59 79,65 79,45 79,69 4.241 29.537.936.500
20/2/2024 81,75 81,44 -0,54% 80,96 82,43 81,59 81,36 81,45 8.558 18.666.975.500
19/2/2024 81,80 81,88 +0,54% 81,10 82,16 81,75 81,85 81,89 5.422 9.011.331.300
16/2/2024 80,67 81,44 +0,93% 79,82 81,93 81,24 81,44 81,50 3.103 18.694.368.400
15/2/2024 80,00 80,69 +2,15% 79,36 83,70 81,00 80,34 80,69 8.912 109.323.483.800
14/2/2024 78,67 78,99 -1,00% 77,85 79,09 78,57 78,99 79,01 2.366 16.808.008.600
9/2/2024 78,90 79,79 +1,04% 78,34 80,33 79,61 0,00 0,00 6.910 11.954.333.800
8/2/2024 80,58 78,97 -1,74% 78,72 80,73 79,42 78,95 79,00 6.983 18.425.067.400
7/2/2024 80,19 80,37 +0,07% 79,85 81,62 80,66 80,37 80,39 8.800 19.201.498.100
6/2/2024 79,88 80,31 +1,34% 79,19 80,53 80,12 80,28 80,31 6.422 11.856.079.900
5/2/2024 78,74 79,25 +0,65% 77,79 79,38 78,82 79,25 79,29 7.791 13.241.282.300
2/2/2024 78,40 78,74 -0,14% 77,78 79,21 78,57 78,73 78,85 4.984 22.167.899.200
1/2/2024 79,01 78,85 -0,01% 77,42 79,21 78,33 78,85 78,90 1.991 20.867.157.000
31/1/2024 78,40 78,86 +0,88% 78,31 80,25 79,18 78,84 79,04 4.671 29.247.046.200
30/1/2024 77,78 78,17 +0,75% 77,58 78,30 78,02 78,17 78,22 491 27.301.574.800
29/1/2024 77,04 77,59 +0,71% 76,66 77,89 77,42 77,37 77,59 669 14.926.705.100
26/1/2024 77,03 77,04 -0,06% 76,52 77,69 77,06 77,03 77,14 8.169 12.866.686.600
25/1/2024 76,64 77,09 +0,90% 76,03 77,28 76,79 76,90 77,09 42 18.775.929.400
24/1/2024 77,50 76,40 -1,11% 76,14 78,25 76,85 76,40 76,55 9.182 11.923.157.200
23/1/2024 76,21 77,26 +1,43% 75,80 77,32 76,72 77,17 77,26 5.531 33.033.244.100
22/1/2024 76,00 76,17 +0,22% 75,38 76,68 76,10 76,03 76,20 9.583 23.628.783.300
19/1/2024 75,90 76,00 +0,33% 75,01 76,54 75,80 76,00 76,02 1.539 35.619.766.800
18/1/2024 76,69 75,75 -1,15% 75,44 77,07 75,95 75,73 75,95 1.114 18.845.221.900
17/1/2024 76,19 76,63 +0,56% 75,80 76,87 76,40 76,60 76,65 5.731 23.237.717.800
16/1/2024 77,00 76,20 -1,42% 76,20 77,43 76,53 76,17 76,28 2.472 17.999.170.000
15/1/2024 77,00 77,30 +0,34% 76,92 77,80 77,34 77,30 77,48 6.933 10.409.584.000
12/1/2024 76,60 77,04 +0,59% 75,63 77,57 77,10 77,03 77,10 7.555 14.210.693.500
11/1/2024 74,56 76,59 +2,45% 74,09 77,42 76,28 76,59 76,60 4.258 49.069.678.400
10/1/2024 73,40 74,76 +1,78% 73,35 74,84 74,32 74,75 74,76 8.826 13.570.895.100
9/1/2024 72,72 73,45 +0,26% 72,24 73,68 73,25 73,43 73,45 5.684 8.726.362.500
8/1/2024 72,05 73,26 +1,26% 71,86 73,26 72,77 73,04 73,28 6.675 9.262.580.000
5/1/2024 72,40 72,35 -0,36% 72,02 72,95 72,44 72,34 72,35 7.680 9.681.200.500
4/1/2024 73,50 72,61 -1,17% 72,02 73,52 72,61 72,61 72,71 7.693 10.147.841.100
3/1/2024 73,55 73,47 -0,22% 73,22 74,07 73,61 73,47 73,49 6.492 9.569.485.200
2/1/2024 75,35 73,63 -2,31% 72,98 75,35 73,75 73,59 73,65 9.777 12.466.734.900
28/12/2023 74,86 75,37 +0,68% 74,46 75,37 75,07 75,24 75,37 5.845 11.871.622.900
27/12/2023 74,01 74,86 +0,96% 73,49 75,17 74,69 74,69 74,89 6.487 9.679.570.800
26/12/2023 75,33 74,15 -0,97% 73,88 75,60 74,39 74,10 74,18 5.807 13.434.631.000
22/12/2023 74,23 74,88 +0,86% 73,94 75,62 74,91 74,80 74,88 3.102 33.985.691.900
21/12/2023 73,45 74,24 +2,26% 72,81 74,78 73,85 74,20 74,24 2.433 23.988.574.700
20/12/2023 72,30 72,60 -0,25% 72,22 73,78 72,97 72,59 72,83 9.687 20.104.700.400
19/12/2023 72,48 72,78 +0,79% 71,92 73,60 72,80 72,78 72,79 1.534 21.136.087.200
18/12/2023 71,98 72,21 +1,46% 70,86 72,52 72,02 72,19 72,27 335 15.964.127.700
15/12/2023 71,25 71,17 -0,18% 70,77 72,28 71,24 71,04 71,30 969 21.232.374.100
14/12/2023 71,92 71,30 -0,21% 70,60 72,62 71,34 71,30 71,35 3.330 17.740.130.000
13/12/2023 69,48 71,45 +3,21% 69,40 71,93 70,91 71,45 71,47 9.317 30.920.054.800
12/12/2023 68,95 69,23 +0,41% 68,20 69,66 69,11 69,23 69,31 5.273 9.604.078.400
11/12/2023 67,66 68,95 +1,91% 67,15 69,04 68,41 68,90 68,95 561 16.776.048.600
8/12/2023 68,15 67,66 -0,41% 66,99 68,29 67,46 67,46 67,66 55 14.028.717.900
7/12/2023 68,94 67,94 -1,52% 67,28 69,18 67,93 67,92 67,94 2.069 41.258.836.600
6/12/2023 68,39 68,99 +1,49% 68,16 68,99 68,64 68,72 68,99 2.004 16.994.603.300
5/12/2023 68,55 67,98 0,00% 67,73 69,00 68,11 67,97 67,98 3.713 14.915.739.700
4/12/2023 68,88 67,98 -0,99% 67,97 68,98 68,35 67,97 68,07 11 12.665.440.100
1/12/2023 67,90 68,66 +1,63% 66,95 68,66 67,94 68,60 68,67 2.265 18.546.213.900
30/11/2023 67,29 67,56 +1,09% 66,74 68,18 67,54 67,55 67,63 1.758 19.484.050.200
29/11/2023 67,79 66,83 -1,26% 66,57 68,26 67,09 66,71 66,86 4.708 19.244.063.700
28/11/2023 67,69 67,68 -0,01% 67,39 68,68 67,85 67,63 67,69 2.094 16.195.992.400
27/11/2023 68,86 67,69 -0,91% 67,59 69,10 67,97 67,66 67,70 3.746 20.446.706.600
24/11/2023 67,78 68,31 +0,84% 67,17 68,47 67,83 68,30 68,34 1.369 15.368.470.800
23/11/2023 65,95 67,74 +2,64% 65,73 67,91 67,25 67,69 67,74 115 18.561.927.200
22/11/2023 65,15 66,00 +1,55% 65,15 66,36 65,95 66,00 66,01 7.638 22.605.593.800
21/11/2023 64,40 64,99 +0,88% 64,05 65,00 64,82 64,86 65,00 7.182 7.627.776.100
20/11/2023 64,66 64,42 -0,37% 63,75 64,66 64,27 64,38 64,47 7.711 8.411.790.400
17/11/2023 65,15 64,66 -0,11% 64,27 65,19 64,63 64,64 64,68 8.907 10.590.313.900
16/11/2023 63,38 64,73 +2,19% 63,02 65,12 64,41 64,71 64,76 6.538 18.761.573.900
14/11/2023 61,86 63,34 +2,23% 61,79 63,72 62,84 63,28 63,34 5.388 21.850.940.500
13/11/2023 60,55 61,96 +1,36% 60,55 62,16 61,82 61,95 61,97 7.171 10.256.805.600
10/11/2023 61,65 61,13 +0,02% 60,50 61,65 61,06 61,01 61,15 3.336 13.145.648.900
9/11/2023 60,92 61,12 +0,31% 59,86 61,51 60,72 61,08 61,12 3.746 15.650.590.800
8/11/2023 60,94 60,93 -0,28% 60,19 61,81 61,04 60,92 61,03 8.111 11.208.742.900
7/11/2023 60,60 61,10 +0,83% 60,22 61,45 61,11 61,09 61,15 1.853 12.395.858.800
6/11/2023 61,12 60,60 -0,48% 59,93 61,49 60,47 60,58 60,61 9.925 11.769.329.400
3/11/2023 60,61 60,89 +2,49% 59,89 61,11 60,66 60,86 60,90 1.123 12.608.712.500
1/11/2023 58,59 59,41 +1,78% 58,41 59,74 59,45 59,41 59,48 3.230 21.259.272.900
31/10/2023 59,00 58,37 -0,38% 58,10 59,00 58,49 58,35 58,37 7.193 8.300.726.700
30/10/2023 59,61 58,59 -1,63% 58,31 60,28 59,04 58,48 58,60 4.802 17.854.821.200
27/10/2023 60,95 59,56 -2,33% 59,54 61,40 60,24 59,55 59,73 660 15.922.349.600
26/10/2023 60,38 60,98 +1,51% 60,30 61,03 60,74 60,88 60,99 653 14.609.351.400
25/10/2023 60,80 60,07 -1,05% 59,95 60,96 60,17 60,05 60,14 9.260 10.443.033.200
24/10/2023 61,50 60,71 -0,70% 60,62 61,62 60,92 60,71 60,73 8.671 9.026.732.800
23/10/2023 59,94 61,14 +2,86% 59,45 61,71 60,82 61,14 61,21 7.625 27.444.374.000
20/10/2023 59,99 59,44 -1,57% 59,44 60,48 59,65 59,43 59,49 4.964 32.289.491.200
19/10/2023 59,42 60,39 +1,48% 59,40 61,65 60,68 60,37 60,43 406 26.302.755.400
18/10/2023 61,01 59,51 -2,87% 59,27 61,19 59,80 59,51 59,55 6.389 31.477.410.800
17/10/2023 62,49 61,27 -2,45% 61,06 62,79 61,53 61,24 61,29 8.065 26.051.754.500
16/10/2023 62,51 62,81 +2,50% 61,31 63,17 62,43 62,80 62,83 6.140 36.515.708.000
13/10/2023 62,50 61,28 -1,43% 61,19 62,83 61,57 61,27 61,33 1.670 12.980.990.500
11/10/2023 62,27 62,17 -0,50% 61,45 62,63 61,93 62,03 62,18 6.196 21.316.005.500
10/10/2023 61,39 62,48 +2,01% 61,33 62,50 62,24 62,48 62,49 1.821 14.577.194.700
9/10/2023 59,61 61,25 +1,76% 59,61 61,25 60,71 61,25 61,26 9.659 9.540.096.000
6/10/2023 59,86 60,19 -0,51% 59,02 60,39 59,90 60,19 60,20 9.766 12.998.586.200
5/10/2023 60,84 60,50 -0,56% 60,10 61,70 60,40 60,50 60,52 8.083 11.575.213.900
4/10/2023 59,97 60,84 +1,23% 59,80 61,29 60,63 60,82 60,85 3.372 18.838.101.600
3/10/2023 60,28 60,10 -0,66% 59,90 60,80 60,36 60,07 60,21 6.064 19.341.528.600
2/10/2023 61,09 60,50 -0,87% 60,20 62,26 60,95 60,50 60,53 5.090 21.012.727.400
29/9/2023 60,80 61,03 +2,99% 60,50 61,56 61,10 61,03 61,16 521 24.958.633.700
28/9/2023 58,72 59,26 +0,54% 58,64 59,55 59,10 59,25 59,26 2.947 13.863.115.300
27/9/2023 60,02 58,94 -1,78% 58,43 60,49 59,19 58,93 58,97 9.777 24.693.726.000
26/9/2023 61,30 60,01 -2,18% 59,83 61,49 60,46 60,01 60,13 1.501 17.510.219.700
25/9/2023 61,41 61,35 +0,02% 60,67 61,65 61,20 61,33 61,40 7.420 7.967.896.700
22/9/2023 61,89 61,34 -0,57% 61,04 62,55 61,50 61,32 61,39 3.227 15.466.980.900
21/9/2023 59,73 61,69 +2,03% 59,67 62,35 61,54 61,50 61,69 1.279 32.092.941.000
20/9/2023 60,74 60,46 -0,56% 59,95 61,28 60,41 60,44 60,47 9.169 15.624.476.200
19/9/2023 61,32 60,80 +0,38% 60,58 61,55 60,86 60,80 60,84 924 15.244.416.900
18/9/2023 59,89 60,57 +0,92% 59,89 61,19 60,71 60,57 60,78 8.016 10.013.859.800
15/9/2023 61,30 60,02 -2,10% 59,38 61,80 60,34 59,98 60,06 8.681 29.170.566.200
14/9/2023 60,22 61,31 +2,05% 60,05 61,89 61,29 61,31 61,35 1.174 21.157.284.400
13/9/2023 59,72 60,08 +1,01% 59,12 60,24 59,88 60,04 60,08 8.265 11.880.867.700
12/9/2023 59,17 59,48 +0,81% 58,63 59,65 59,31 59,45 59,49 8.737 12.246.159.800
11/9/2023 58,16 59,00 +2,29% 57,80 59,44 58,79 58,89 59,00 1.204 14.914.901.800
8/9/2023 57,86 57,68 -0,31% 57,15 57,96 57,67 57,64 57,69 7.178 8.895.793.400
6/9/2023 58,44 57,86 -1,21% 57,86 59,25 58,31 57,84 57,97 7.300 9.731.081.800
5/9/2023 58,44 58,57 -0,48% 57,80 59,07 58,61 58,54 58,57 9.014 12.019.577.700
4/9/2023 58,82 58,85 +0,22% 58,32 59,00 58,72 58,72 58,87 3.450 4.634.956.600
1/9/2023 58,06 58,72 +1,38% 57,59 58,93 58,55 58,65 58,75 6.694 9.925.935.000
31/8/2023 58,46 57,92 -1,41% 57,70 58,69 58,07 57,92 57,93 6.963 12.380.209.900
30/8/2023 59,33 58,75 -0,51% 58,60 59,78 59,05 58,72 58,78 7.261 8.453.908.200
29/8/2023 59,21 59,05 +0,03% 58,23 59,49 58,87 59,04 59,05 9.562 12.569.929.800
28/8/2023 58,88 59,03 +0,15% 58,55 59,37 59,00 58,94 59,07 6.980 9.993.303.500
25/8/2023 59,30 58,94 -0,42% 58,31 59,60 58,94 58,90 58,99 680 12.831.954.600
24/8/2023 59,67 59,19 +0,24% 58,68 60,37 59,31 59,19 59,20 9.202 13.503.533.800
23/8/2023 59,82 59,05 -1,17% 58,85 60,44 59,27 58,97 59,08 9.694 11.829.166.600
22/8/2023 58,99 59,75 +2,19% 58,75 60,18 59,65 59,74 59,82 9.810 13.935.437.700
21/8/2023 59,60 58,47 -2,29% 58,30 59,88 58,71 58,47 58,65 7.085 8.905.013.800
18/8/2023 58,55 59,84 +2,20% 57,23 59,85 58,96 59,81 59,84 2.976 22.172.422.000
17/8/2023 58,13 58,55 +1,30% 57,83 59,40 58,41 58,27 58,55 1.129 31.822.533.500
16/8/2023 55,51 57,80 +5,53% 55,33 58,84 57,62 57,79 57,80 7.006 58.678.452.100
15/8/2023 56,08 54,77 -2,49% 54,77 56,23 55,18 54,75 54,85 7.795 8.060.066.000
14/8/2023 56,00 56,17 +0,02% 55,23 56,68 56,08 56,16 56,18 7.571 21.015.177.500
11/8/2023 54,21 56,16 +5,64% 54,02 56,38 55,56 56,14 56,20 4.333 38.668.003.300
10/8/2023 53,05 53,16 -0,28% 53,05 54,19 53,46 53,10 53,16 6.330 11.692.906.600
9/8/2023 53,63 53,31 -0,86% 52,69 53,63 53,19 53,21 53,31 6.729 7.637.390.600
8/8/2023 52,11 53,77 +1,11% 52,10 54,14 53,67 53,72 53,78 137 14.006.004.300
7/8/2023 53,26 53,18 -0,15% 52,64 53,49 53,05 53,18 53,27 6.341 10.363.285.500
4/8/2023 53,54 53,26 -0,63% 52,92 53,79 53,30 53,17 53,26 1.011 12.133.838.600
3/8/2023 55,43 53,60 -3,04% 53,40 55,71 53,93 53,60 53,63 4.245 17.273.377.300
2/8/2023 55,55 55,28 -0,75% 55,25 56,48 55,59 55,28 55,30 6.831 11.106.063.900
1/8/2023 58,07 55,70 -4,13% 54,84 58,07 55,85 55,68 55,71 6.124 41.667.888.000
31/7/2023 57,30 58,10 +2,49% 56,66 58,13 57,74 57,80 58,10 9.000 18.207.070.600
28/7/2023 56,48 56,69 +0,37% 56,14 57,24 56,60 56,69 56,70 448 16.733.610.200
27/7/2023 56,70 56,48 +0,37% 55,62 56,74 56,28 56,30 56,48 1.811 16.699.945.600
26/7/2023 55,81 56,27 +0,88% 55,23 56,35 55,91 56,12 56,35 7.775 10.148.831.900
25/7/2023 56,59 55,78 +0,49% 55,78 56,82 56,17 55,78 55,86 7.012 8.539.926.500
24/7/2023 55,27 55,51 +0,51% 54,80 55,89 55,38 55,39 55,51 5.385 8.602.881.700
21/7/2023 54,15 55,23 +2,45% 53,69 55,65 55,09 55,23 55,49 1.680 13.832.463.100
20/7/2023 54,15 53,91 -0,48% 53,30 54,39 53,62 53,91 53,92 7.436 8.843.181.300
19/7/2023 54,44 54,17 -0,50% 53,51 54,96 54,34 54,17 54,19 9.951 19.688.047.600
18/7/2023 54,11 54,44 +0,44% 53,54 54,76 54,21 54,42 54,44 7.688 11.082.566.200
17/7/2023 54,53 54,20 -0,61% 53,90 54,69 54,23 54,05 54,28 7.528 11.694.137.200
14/7/2023 55,76 54,53 -1,75% 54,42 55,76 55,35 54,39 54,53 6.369 18.859.474.800
13/7/2023 55,00 55,50 +0,84% 54,95 56,14 55,58 55,50 55,62 5.460 10.533.050.500
12/7/2023 55,50 55,04 +0,07% 54,90 55,95 55,45 55,03 55,04 2.396 15.311.539.300
11/7/2023 55,59 55,00 -1,79% 53,99 55,59 54,72 54,96 55,01 4.053 20.368.780.500
10/7/2023 55,83 56,00 0,00% 55,79 56,64 56,30 55,95 56,09 7.292 14.799.657.300
7/7/2023 55,29 56,00 +1,74% 54,88 56,57 55,93 55,94 56,01 50 12.217.921.500
6/7/2023 55,73 55,04 -1,71% 54,50 55,73 55,06 55,02 55,04 3.029 14.675.315.300
5/7/2023 55,50 56,00 +0,83% 55,01 56,54 55,98 55,99 56,00 9.823 13.321.150.000
4/7/2023 56,52 55,54 -1,51% 54,96 56,70 55,79 55,53 55,60 5.450 7.133.463.900
3/7/2023 56,35 56,39 -0,32% 56,05 57,16 56,40 56,39 56,40 1.280 23.463.636.400
30/6/2023 55,79 56,57 +1,85% 55,79 57,70 56,81 56,51 56,59 6.275 22.207.385.500
29/6/2023 54,99 55,54 +1,52% 54,76 55,75 55,43 55,52 55,55 5.660 6.922.773.400
28/6/2023 55,65 54,71 -0,94% 54,71 55,65 54,99 54,69 54,80 7.489 10.248.782.900
27/6/2023 55,24 55,23 +0,60% 54,59 56,14 55,14 55,20 55,23 9.418 10.834.126.300
26/6/2023 55,73 54,90 -1,54% 54,90 56,06 55,11 54,90 54,99 7.509 12.033.857.500
23/6/2023 54,40 55,76 +2,12% 54,33 56,09 55,59 55,58 55,76 8.155 10.198.764.900
22/6/2023 55,23 54,60 -1,80% 54,22 55,45 54,61 54,59 54,62 6.671 9.754.123.700
21/6/2023 55,44 55,60 +0,29% 54,63 55,92 55,45 55,60 55,63 8.227 10.796.425.800
20/6/2023 54,59 55,44 +1,56% 54,16 55,58 55,06 55,29 55,45 9.769 12.855.998.400
19/6/2023 53,81 54,59 +1,53% 53,76 54,97 54,52 54,58 54,68 5.724 6.401.203.000
16/6/2023 53,22 53,77 +0,71% 52,90 54,44 53,89 53,74 53,77 4.435 26.805.532.900
15/6/2023 54,09 53,39 -0,73% 52,89 54,09 53,32 53,30 53,40 4.228 16.113.630.200
14/6/2023 53,99 53,78 +0,11% 53,07 54,58 53,81 53,75 53,78 7.717 25.886.818.000
13/6/2023 54,90 53,72 -1,79% 53,40 55,09 53,80 53,70 53,74 8.173 9.452.824.800
12/6/2023 55,10 54,70 +0,40% 53,94 55,37 54,71 54,57 54,70 3.019 14.661.360.900
9/6/2023 53,65 54,48 +2,19% 53,33 54,89 54,42 54,45 54,48 3.948 14.130.147.100
7/6/2023 54,50 53,31 -0,82% 53,14 55,07 53,73 53,29 53,31 2.707 14.241.051.100
6/6/2023 52,44 53,75 +2,89% 52,44 53,96 53,57 53,75 53,82 1.891 10.883.271.200
5/6/2023 53,41 52,24 -1,64% 51,85 53,46 52,30 52,24 52,25 9.004 10.820.371.100
2/6/2023 52,97 53,11 +1,55% 52,39 53,84 53,15 53,09 53,15 2.126 14.971.960.100
1/6/2023 52,70 52,30 -0,48% 51,17 52,80 52,04 52,30 52,34 4.438 13.487.094.800
31/5/2023 52,90 52,55 +0,08% 52,03 53,28 52,65 52,55 52,57 6.680 30.378.371.200
30/5/2023 53,34 52,51 -0,81% 52,28 53,76 52,72 52,51 52,66 51 11.365.666.100
29/5/2023 53,70 52,94 -1,03% 52,70 53,70 53,09 52,94 53,00 7.157 7.623.707.100
26/5/2023 51,69 53,49 +4,21% 51,59 53,91 53,07 53,49 53,50 2.359 34.898.247.500
25/5/2023 51,04 51,33 +2,60% 50,17 51,37 50,88 51,24 51,33 2.040 12.343.212.700
24/5/2023 50,11 50,03 -0,89% 49,70 50,57 50,07 50,03 50,10 7.991 9.429.187.400
23/5/2023 50,57 50,48 -0,71% 49,97 51,60 50,85 50,48 50,56 6.460 6.603.418.600
22/5/2023 51,48 50,84 -0,37% 50,52 51,60 50,87 50,81 50,85 5.854 5.383.224.500
19/5/2023 50,91 51,03 +0,08% 50,66 51,54 51,10 51,03 51,16 1.216 17.651.046.500
18/5/2023 50,50 50,99 +0,85% 49,95 51,15 50,73 50,93 51,01 3.566 14.619.194.100
17/5/2023 51,26 50,56 -0,71% 50,31 51,97 50,80 50,53 50,58 8.924 9.250.031.900
16/5/2023 52,10 50,92 -2,77% 50,75 52,53 51,33 50,87 51,11 2.695 14.450.082.500
15/5/2023 52,18 52,37 +0,75% 51,99 53,14 52,54 52,35 52,38 1.190 12.335.684.900
12/5/2023 50,00 51,98 +7,26% 49,20 52,46 51,49 51,91 52,00 3.252 47.128.320.700
11/5/2023 47,51 48,46 +0,94% 47,51 49,20 48,51 48,46 48,50 4.792 18.919.775.300
10/5/2023 45,88 48,01 +4,05% 45,82 48,25 47,49 48,01 48,02 5.784 23.867.414.300
9/5/2023 45,78 46,14 +0,41% 45,78 46,67 46,22 46,12 46,17 7.853 6.267.350.700
8/5/2023 46,25 45,95 +0,24% 45,18 46,42 45,76 45,95 45,96 1.388 14.141.964.300
5/5/2023 46,35 45,84 -0,63% 45,04 46,63 45,86 45,83 45,84 2.973 18.612.763.100
4/5/2023 44,60 46,13 +4,56% 44,54 46,42 45,73 46,09 46,13 8.937 18.621.790.100
3/5/2023 44,10 44,12 -0,81% 43,78 44,60 44,28 44,12 44,20 3.302 10.363.271.400
2/5/2023 45,01 44,48 -3,58% 43,95 45,53 44,38 44,47 44,49 3.573 11.395.875.200
28/4/2023 46,69 46,13 -0,65% 45,32 46,69 45,76 45,91 46,13 9.474 23.700.166.600
27/4/2023 47,93 46,43 -3,13% 45,91 48,06 46,62 46,41 46,43 1.720 28.815.103.800
26/4/2023 48,51 47,93 -1,76% 47,90 49,13 48,32 47,93 47,97 8.872 19.010.117.200
25/4/2023 48,21 48,79 +0,25% 47,91 49,05 48,39 48,76 48,79 9.752 18.797.268.400
24/4/2023 48,47 48,67 +0,25% 48,20 49,47 48,69 48,62 48,67 1.425 19.869.205.000
20/4/2023 48,31 48,55 +0,91% 47,67 48,67 48,39 48,51 48,55 3.104 17.432.693.400
19/4/2023 47,45 48,11 +1,16% 46,76 48,30 47,79 48,10 48,11 7.686 17.491.125.800
18/4/2023 49,23 47,56 -2,86% 47,56 49,23 47,94 47,54 47,56 1.904 14.151.743.700
17/4/2023 49,69 48,96 -1,35% 48,19 49,71 48,77 48,94 48,96 3.539 17.294.174.300
14/4/2023 51,05 49,63 -3,31% 49,39 51,14 50,16 49,63 49,66 5.729 30.815.405.000
13/4/2023 51,60 51,33 -0,08% 50,77 51,76 51,20 51,33 51,34 9.934 11.021.907.000
12/4/2023 51,10 51,37 +0,73% 50,82 52,07 51,46 51,35 51,37 5.051 13.946.705.300
11/4/2023 50,25 51,00 +3,51% 49,98 51,58 50,83 50,97 51,00 7.026 20.443.747.600
10/4/2023 50,45 49,27 -1,85% 48,56 50,60 49,62 49,19 49,27 3.306 29.732.469.900
6/4/2023 49,86 50,20 +0,66% 49,76 50,75 50,16 50,20 50,23 7.345 9.491.986.300
5/4/2023 50,70 49,87 -1,81% 48,99 50,70 49,63 49,82 49,87 5.762 26.566.155.700
4/4/2023 50,88 50,79 +0,77% 50,46 51,45 50,81 50,79 50,81 318 8.664.125.800
3/4/2023 50,85 50,40 -0,41% 49,74 51,15 50,57 50,40 50,49 8.730 21.693.669.100
31/3/2023 51,00 50,61 -0,65% 50,04 51,23 50,64 50,48 50,61 9.370 10.121.041.000
30/3/2023 50,64 50,94 +2,10% 50,04 51,60 50,94 50,92 50,94 4.682 15.172.076.100
29/3/2023 49,67 49,89 +0,44% 48,81 50,12 49,56 49,85 49,89 3.256 16.270.071.100
28/3/2023 48,52 49,67 +2,12% 48,27 50,07 49,57 49,66 49,67 2.454 17.121.966.000
27/3/2023 47,52 48,64 +2,79% 47,31 48,99 48,48 48,64 48,69 5.412 19.500.507.300
24/3/2023 48,21 47,32 -1,85% 45,00 48,29 46,47 47,32 47,35 1.942 35.514.013.500
23/3/2023 49,92 48,21 -2,80% 47,45 50,20 48,39 48,19 48,21 3.838 12.996.656.700
22/3/2023 49,45 49,60 +0,32% 49,05 50,40 49,80 49,59 49,60 2.971 14.882.490.500
21/3/2023 50,65 49,44 -2,06% 49,08 50,65 49,56 49,44 49,49 4.560 16.334.197.000
20/3/2023 51,43 50,48 -2,45% 50,16 51,65 50,64 50,46 50,48 1.244 11.535.529.800
17/3/2023 53,00 51,75 -3,27% 51,36 53,06 51,88 51,75 51,80 3.510 27.825.525.100
16/3/2023 53,41 53,50 +0,24% 52,85 54,06 53,54 53,50 53,52 1.087 16.118.215.300
15/3/2023 51,92 53,37 +1,70% 51,42 53,75 52,81 53,37 53,41 4.099 13.618.295.900
14/3/2023 51,71 52,48 +1,35% 51,64 52,92 52,34 52,30 52,48 1.216 10.596.517.000
13/3/2023 50,45 51,78 +1,91% 49,94 52,14 51,48 51,78 51,80 7.626 23.468.666.800
10/3/2023 51,75 50,81 -2,53% 50,24 52,05 50,89 50,80 50,81 4.821 15.131.747.300
9/3/2023 53,11 52,13 -1,94% 51,54 53,40 52,17 52,12 52,13 5.299 16.301.218.400
8/3/2023 52,23 53,16 +2,43% 51,90 53,25 52,83 53,16 53,17 5.276 15.902.453.900
7/3/2023 51,21 51,90 +0,70% 51,16 52,12 51,61 51,89 51,90 6.879 6.660.830.000
6/3/2023 51,52 51,54 +0,23% 50,52 52,04 51,44 51,54 51,56 1.673 10.944.116.800
3/3/2023 51,90 51,42 -0,87% 51,25 52,25 51,68 51,40 51,42 5.551 5.479.282.600
2/3/2023 51,85 51,87 -0,40% 51,69 53,04 52,30 51,87 51,88 8.915 10.253.812.400
1/3/2023 52,98 52,08 +0,64% 51,34 53,02 51,95 52,08 52,09 5.677 18.237.618.700
28/2/2023 53,35 51,75 -3,02% 51,70 53,76 51,98 51,75 51,80 4.243 30.799.015.600
27/2/2023 52,71 53,36 +1,27% 52,46 53,70 53,20 53,32 53,36 9.667 12.714.989.100
24/2/2023 52,82 52,69 -0,04% 52,29 53,20 52,64 52,69 52,70 9.202 11.107.680.400
23/2/2023 53,68 52,71 -1,26% 52,21 53,76 52,65 52,71 52,72 1.342 13.375.803.700
22/2/2023 54,68 53,38 -3,03% 52,82 54,97 53,31 53,36 53,41 648 11.621.662.300
17/2/2023 54,78 55,05 +0,02% 54,51 55,78 55,19 55,01 55,05 3.093 17.309.272.600
16/2/2023 53,94 55,04 +1,18% 53,23 55,10 54,44 54,82 55,04 3.220 16.119.042.100
15/2/2023 54,20 54,40 -0,18% 53,80 55,65 54,56 54,39 54,40 7.757 20.392.726.800
14/2/2023 53,57 54,50 +1,87% 53,44 55,77 54,83 54,48 54,50 2.041 26.175.569.500
13/2/2023 52,97 53,50 +0,94% 52,70 53,80 53,42 53,49 53,50 9.595 10.042.045.900
10/2/2023 51,76 53,00 +1,77% 51,76 53,22 52,58 52,99 53,00 9.086 9.467.753.500
9/2/2023 52,64 52,08 -0,89% 51,72 53,64 52,65 52,08 52,12 2.168 50.204.784.700
8/2/2023 52,00 52,55 +1,70% 51,70 53,03 52,27 52,54 52,59 6.027 19.974.534.400
7/2/2023 53,92 51,67 -3,46% 51,39 53,92 52,04 51,67 51,68 7.058 17.029.201.000
6/2/2023 53,60 53,52 +0,04% 52,18 53,60 53,11 53,52 53,53 4.814 14.058.830.500
3/2/2023 55,53 53,50 -3,97% 53,25 55,58 53,88 53,50 53,57 3.868 16.398.888.600
2/2/2023 55,43 55,71 +0,20% 55,20 56,62 55,97 55,70 55,71 3.124 15.182.728.900
1/2/2023 55,37 55,60 -0,11% 54,83 56,43 55,61 55,60 55,61 5.484 16.649.419.700
31/1/2023 54,35 55,66 +2,96% 54,35 55,86 55,32 55,63 55,66 5.283 24.714.058.200
30/1/2023 53,71 54,06 +0,86% 53,58 55,05 54,27 54,03 54,06 851 11.058.075.700
27/1/2023 54,48 53,60 -0,85% 53,20 54,61 53,80 53,59 53,69 4.058 12.564.931.000
26/1/2023 54,70 54,06 -0,88% 53,71 54,96 54,08 54,06 54,07 1.152 9.779.091.600
25/1/2023 53,68 54,54 +1,32% 53,23 54,54 54,07 54,39 54,55 3.877 15.779.694.900
24/1/2023 52,70 53,83 +2,75% 52,42 53,83 53,20 53,70 53,83 4.074 16.774.433.400
23/1/2023 53,56 52,39 -2,26% 51,95 53,90 52,48 52,39 52,40 8.785 24.382.412.800
20/1/2023 55,26 53,60 -3,14% 52,90 55,47 53,54 53,43 53,60 9.145 25.656.519.500
19/1/2023 54,74 55,34 +0,27% 54,71 55,78 55,34 55,30 55,34 577 10.656.296.400
18/1/2023 55,68 55,19 -0,29% 54,88 55,98 55,39 55,19 55,20 4.077 25.510.542.500
17/1/2023 54,99 55,35 +0,91% 54,64 55,65 55,11 55,34 55,38 5.799 32.014.031.300
16/1/2023 55,09 54,85 +0,27% 53,84 55,15 54,54 54,84 54,85 9.234 9.195.453.700
13/1/2023 54,60 54,70 -0,85% 54,33 55,29 54,83 54,70 54,73 338 10.799.545.200
12/1/2023 55,77 55,17 -1,18% 54,77 56,55 55,19 55,14 55,17 3.671 26.146.632.100
11/1/2023 55,12 55,83 +1,16% 54,64 55,98 55,33 55,83 55,88 977 20.720.295.200
10/1/2023 54,20 55,19 +0,29% 54,20 55,42 54,87 55,17 55,19 1.187 10.469.563.100
9/1/2023 54,78 55,03 +0,18% 54,04 55,78 55,17 55,03 55,05 1.771 12.441.466.400
6/1/2023 54,69 54,93 +0,46% 54,36 55,37 54,71 54,80 54,93 369 9.120.785.700
5/1/2023 53,67 54,68 +2,49% 53,16 55,09 54,25 54,62 54,68 3.568 18.938.970.200
4/1/2023 53,31 53,35 +0,77% 52,50 54,00 53,23 53,33 53,35 975 10.554.269.000
3/1/2023 54,51 52,94 -0,95% 52,53 55,18 53,43 52,94 52,97 5.931 20.331.069.600
2/1/2023 56,35 53,45 -6,49% 52,83 56,56 53,88 53,45 53,50 4.849 16.114.507.700
29/12/2022 57,75 57,16 -0,31% 56,43 58,09 57,08 57,16 57,17 2.044 18.304.707.400
28/12/2022 56,89 57,34 +1,52% 56,01 57,77 57,06 57,34 57,40 3.599 14.608.653.200
27/12/2022 57,74 56,48 -1,76% 55,86 57,81 56,38 56,45 56,48 9.968 9.368.824.300
26/12/2022 57,53 57,49 -1,07% 56,83 57,87 57,31 57,41 57,49 5.050 4.936.227.100
23/12/2022 56,44 58,11 +2,23% 56,23 58,63 57,91 58,11 58,12 900 13.325.832.500
22/12/2022 57,15 56,84 +2,41% 56,48 58,28 57,25 56,84 56,86 8.139 34.682.004.100
21/12/2022 56,23 55,50 -1,30% 55,03 56,80 55,49 55,50 55,52 5.969 20.592.579.400
20/12/2022 54,62 56,23 +2,70% 53,95 56,90 56,16 56,23 56,29 89 24.606.195.900
19/12/2022 53,30 54,75 +1,80% 53,30 54,93 54,23 54,75 54,76 2.091 13.732.063.200
16/12/2022 55,33 53,78 -2,80% 52,66 55,77 53,66 53,75 53,78 3.240 77.932.679.900
15/12/2022 54,61 55,33 +0,53% 54,17 56,32 55,59 55,26 55,33 6.082 16.719.666.200
14/12/2022 53,45 55,04 +1,93% 52,92 55,14 54,24 54,98 55,04 5.546 39.048.540.000
13/12/2022 54,44 54,00 -0,81% 53,51 55,67 54,40 54,00 54,03 4.691 33.041.101.600
12/12/2022 55,70 54,44 -2,38% 53,75 56,43 54,50 54,44 54,45 4.732 30.658.772.300
9/12/2022 56,36 55,77 -0,98% 55,36 57,10 55,79 55,77 55,78 3.734 20.318.778.600
8/12/2022 57,22 56,32 -1,98% 54,99 57,46 55,91 56,32 56,35 2.973 28.082.998.000
7/12/2022 56,24 57,46 +1,57% 56,24 57,97 57,32 57,46 57,52 8.016 18.217.850.400
6/12/2022 59,50 56,57 -4,49% 55,78 60,00 57,01 56,55 56,57 9.786 49.769.584.500
5/12/2022 60,63 59,23 -2,53% 58,91 60,79 59,62 59,23 59,26 3.795 12.616.567.400
2/12/2022 60,60 60,77 +0,90% 59,55 61,69 60,76 60,77 60,78 4.458 14.654.509.100
1/12/2022 59,89 60,23 -0,10% 59,40 60,94 60,26 60,19 60,23 2.087 12.535.499.800
30/11/2022 59,80 60,29 +0,75% 59,09 60,29 60,06 60,22 60,29 258 43.506.640.700
29/11/2022 60,06 59,84 -0,55% 58,95 60,40 59,91 59,84 59,85 5.555 19.181.458.300
28/11/2022 60,37 60,17 +0,13% 59,26 60,78 60,25 60,16 60,17 5.755 18.562.283.300
25/11/2022 59,96 60,09 -0,64% 58,83 61,69 59,95 60,08 60,09 9.885 26.432.607.700
24/11/2022 59,59 60,48 +2,51% 59,35 60,94 60,34 60,47 60,54 3.667 17.897.801.900
23/11/2022 59,01 59,00 +0,24% 58,24 59,21 58,72 58,97 59,00 6.933 17.544.218.300
22/11/2022 59,60 58,86 -0,66% 58,58 60,23 59,18 58,83 58,86 2.149 29.522.332.700
21/11/2022 56,35 59,25 +7,32% 56,27 59,43 58,31 59,24 59,25 1.974 44.703.911.200
18/11/2022 55,69 55,21 +0,18% 54,67 55,80 55,29 55,21 55,24 6.831 22.288.993.900
17/11/2022 55,90 55,11 -3,32% 53,44 56,00 54,36 55,09 55,11 3.387 43.201.815.900
16/11/2022 57,83 57,00 -1,42% 56,31 58,27 57,08 56,95 57,00 82 31.750.311.600
14/11/2022 57,25 57,82 +2,16% 56,44 58,37 57,68 57,80 57,82 7.365 21.635.668.600
11/11/2022 56,00 56,60 +2,13% 55,36 57,89 56,63 56,59 56,60 1.213 37.452.827.100
10/11/2022 57,29 55,42 -3,92% 55,00 57,45 55,68 55,42 55,44 5.458 31.685.064.100
9/11/2022 58,22 57,68 -1,23% 57,00 59,06 57,80 57,53 57,68 3.684 17.088.768.500
8/11/2022 57,84 58,40 +0,48% 56,85 58,69 58,09 58,36 58,42 4.888 19.639.082.100
7/11/2022 58,78 58,12 -2,56% 57,66 59,48 58,13 58,10 58,13 7.797 23.046.164.600
4/11/2022 60,67 59,65 -0,58% 59,36 61,19 60,03 59,61 59,65 2.052 17.460.587.900
3/11/2022 59,11 60,00 -0,46% 58,84 60,27 59,84 60,00 60,02 1.773 14.599.226.100
1/11/2022 60,21 60,28 +0,30% 59,09 61,10 60,31 60,25 60,28 1.841 31.541.942.100
31/10/2022 61,00 60,10 +0,94% 58,38 61,69 59,82 60,10 60,16 1.872 76.925.105.900
28/10/2022 58,05 59,54 +2,43% 57,49 60,00 58,87 59,51 59,54 3.809 38.306.232.200
27/10/2022 57,32 58,13 +2,25% 56,97 58,74 58,00 58,12 58,15 1.218 34.213.140.600
26/10/2022 56,89 56,85 -1,86% 56,22 57,80 56,79 56,83 56,85 9.887 26.257.197.200
25/10/2022 58,55 57,93 -0,91% 57,65 58,77 57,96 57,87 57,94 1.695 18.492.844.300
24/10/2022 58,16 58,46 -0,48% 57,49 58,68 58,28 58,43 58,47 4.502 19.291.983.800
21/10/2022 56,21 58,74 +3,71% 56,04 59,18 58,11 58,70 58,74 9.062 38.960.366.700
20/10/2022 57,30 56,64 -0,30% 55,83 57,49 56,41 56,64 56,65 7.591 19.899.019.900
19/10/2022 56,40 56,81 +0,73% 56,12 57,25 56,74 56,79 56,82 2.060 15.125.256.400
18/10/2022 57,14 56,40 +0,50% 55,09 57,14 55,89 56,40 56,42 5.301 21.911.818.800
17/10/2022 55,00 56,12 +2,60% 54,80 56,98 56,07 56,12 56,17 5.801 32.123.310.900
14/10/2022 56,19 54,70 -2,65% 54,30 56,38 54,87 54,70 54,71 8.633 37.292.679.700
13/10/2022 56,80 56,19 -2,18% 54,83 56,99 55,68 56,19 56,20 9.001 63.120.534.800
11/10/2022 58,14 57,44 -1,19% 56,86 58,74 57,56 57,44 57,45 977 30.233.514.900
10/10/2022 57,65 58,13 +1,24% 57,01 58,38 57,72 58,13 58,14 4.910 18.335.263.500
7/10/2022 56,99 57,42 +0,38% 56,34 57,58 56,94 57,37 57,42 8.396 47.228.229.400
6/10/2022 57,93 57,20 -1,21% 57,03 58,30 57,41 57,18 57,20 6.912 27.594.395.400
5/10/2022 57,70 57,90 0,00% 57,30 58,90 58,01 57,90 57,95 431 27.088.116.100
4/10/2022 58,26 57,90 -0,17% 56,67 59,12 57,73 57,83 57,90 270 52.440.069.500
3/10/2022 57,20 58,00 +16,94% 55,00 59,98 57,72 57,96 58,00 4.810 150.462.324.700
30/9/2022 46,85 49,60 +6,90% 46,85 50,10 49,23 49,59 49,60 4.823 51.635.354.200
29/9/2022 45,91 46,40 +0,67% 44,57 46,57 45,76 46,40 46,44 8.977 24.868.111.900
28/9/2022 44,85 46,09 +5,47% 44,50 46,67 45,82 46,08 46,09 9.017 35.645.902.800
27/9/2022 44,50 43,70 -0,82% 43,21 44,50 43,67 43,64 43,70 5.966 35.325.449.600
26/9/2022 46,02 44,06 -5,04% 43,90 46,23 44,61 44,02 44,06 4.480 25.544.562.200
23/9/2022 46,75 46,40 -2,38% 46,01 47,57 46,54 46,40 46,46 9.456 21.045.096.800
22/9/2022 47,57 47,53 +0,91% 46,56 47,84 47,25 47,52 47,56 6.919 17.589.325.700
21/9/2022 47,64 47,10 -1,65% 46,84 47,99 47,23 47,09 47,10 8.744 22.131.597.200
20/9/2022 48,25 47,89 -0,58% 47,05 48,65 47,61 47,89 47,93 3.745 16.217.040.800
19/9/2022 46,50 48,17 +2,27% 45,87 48,20 47,32 48,14 48,17 1.595 22.804.650.400
16/9/2022 47,21 47,10 -4,05% 45,42 47,85 46,52 47,10 47,11 582 82.482.354.100
15/9/2022 51,07 49,09 -4,21% 48,49 51,07 49,28 49,09 49,10 6.456 34.590.074.600
14/9/2022 51,43 51,25 -0,66% 50,85 51,56 51,18 51,21 51,25 5.308 16.200.971.200
13/9/2022 51,58 51,59 -1,45% 51,12 52,29 51,48 51,49 51,59 8.755 18.675.028.300
12/9/2022 53,38 52,35 -1,30% 52,05 53,94 52,60 52,35 52,36 6.886 18.316.914.000
9/9/2022 51,60 53,04 +2,87% 51,56 53,48 52,90 53,01 53,04 354 24.713.748.900
8/9/2022 50,10 51,56 +5,01% 49,56 51,58 50,84 51,54 51,56 7.768 34.653.505.600
6/9/2022 50,00 49,10 -2,71% 48,71 50,21 49,11 49,09 49,12 9.824 22.091.101.000
5/9/2022 49,97 50,47 +2,21% 49,31 50,82 50,20 50,44 50,47 1.524 13.255.084.700
2/9/2022 49,09 49,38 +0,78% 48,51 49,79 49,24 49,36 49,38 8.493 22.098.874.700
1/9/2022 49,61 49,00 -0,31% 48,42 49,85 48,95 49,00 49,02 8.041 20.680.581.600
31/8/2022 48,29 49,15 +2,61% 48,07 49,56 49,11 49,12 49,15 7.781 32.097.104.400
30/8/2022 48,50 47,90 -0,40% 47,65 48,80 47,93 47,90 47,92 3.318 11.291.652.700
29/8/2022 47,33 48,09 +0,88% 47,28 48,66 48,17 48,08 48,11 2.797 12.089.328.200
26/8/2022 48,65 47,67 -1,63% 47,49 48,65 47,91 47,67 47,70 9.912 11.630.647.300
25/8/2022 47,86 48,46 +1,55% 47,21 48,46 48,05 48,15 48,46 7.832 20.918.296.900
24/8/2022 46,99 47,72 +1,12% 46,99 48,10 47,75 47,72 47,75 5.248 14.224.298.700
23/8/2022 46,36 47,19 +1,79% 46,09 47,38 46,82 47,07 47,19 809 13.084.420.000
22/8/2022 46,19 46,36 -0,45% 45,80 46,66 46,28 46,36 46,54 9.562 8.572.175.300
19/8/2022 46,08 46,57 +0,24% 46,02 47,37 46,59 46,55 46,57 4.833 16.671.013.400
18/8/2022 46,33 46,46 +0,28% 45,93 47,35 46,58 46,41 46,46 9.654 8.553.531.000
17/8/2022 44,20 46,33 +4,23% 44,17 46,33 45,57 46,33 46,34 6.977 15.244.244.700
16/8/2022 44,71 44,45 -0,38% 44,20 45,03 44,53 44,43 44,45 8.541 8.351.666.900
15/8/2022 43,76 44,62 +1,76% 43,33 44,94 44,23 44,62 44,67 7.684 17.982.026.200
12/8/2022 45,30 43,85 -4,42% 42,95 45,51 43,75 43,69 43,85 5.845 27.996.291.000
11/8/2022 47,45 45,88 -2,73% 45,63 47,85 46,21 45,88 45,89 2.208 12.300.474.700
10/8/2022 47,30 47,17 +1,27% 46,83 47,35 47,08 47,17 47,18 1.170 9.786.234.400
9/8/2022 47,55 46,58 -1,75% 46,41 48,02 46,98 46,55 46,58 5.792 15.239.587.600
8/8/2022 46,81 47,41 +1,98% 46,48 47,49 47,17 47,39 47,41 3.041 12.701.845.800
5/8/2022 46,87 46,49 -0,75% 46,06 47,18 46,53 46,48 46,49 1.591 9.307.438.900
4/8/2022 45,63 46,84 +3,15% 45,63 47,05 46,52 46,83 46,84 2.169 12.328.320.800
3/8/2022 45,10 45,41 +0,91% 44,67 45,71 45,20 45,37 45,44 1.611 11.648.417.000
2/8/2022 44,81 45,00 +0,40% 44,45 45,14 44,97 45,00 45,01 6.256 5.024.071.600
1/8/2022 44,50 44,82 +0,34% 44,35 45,36 44,94 44,77 44,84 1.368 9.726.620.600
29/7/2022 44,70 44,67 -0,07% 44,25 44,88 44,69 44,67 44,73 7.006 7.644.695.200
28/7/2022 43,78 44,70 +1,80% 43,65 44,73 44,29 44,69 44,70 7.553 6.599.966.500
27/7/2022 43,67 43,91 +1,25% 43,30 43,96 43,73 43,91 43,92 4.618 5.508.216.800
26/7/2022 43,90 43,37 -0,94% 43,20 43,90 43,44 43,37 43,40 8.421 7.440.733.100
25/7/2022 43,75 43,78 +0,53% 43,52 44,13 43,70 43,70 43,78 351 8.936.345.600
22/7/2022 42,45 43,55 +2,76% 42,32 43,63 43,21 43,54 43,55 9.217 8.725.223.000
21/7/2022 42,08 42,38 -0,05% 41,91 42,61 42,29 42,37 42,39 596 8.905.486.300
20/7/2022 42,59 42,40 -0,49% 42,14 43,31 42,56 42,36 42,40 39 7.858.937.500
19/7/2022 42,77 42,61 +0,35% 42,01 42,87 42,44 42,60 42,61 7.272 6.355.627.500
18/7/2022 43,25 42,46 -1,74% 42,41 43,49 42,74 42,46 42,48 7.792 6.845.615.000
15/7/2022 42,10 43,21 +2,08% 41,57 43,54 42,91 43,20 43,21 1.316 9.765.839.800
14/7/2022 41,78 42,33 -0,31% 41,78 42,46 42,26 42,30 42,33 9.923 7.490.981.900
13/7/2022 42,48 42,46 -0,66% 42,38 43,05 42,68 42,45 42,49 1.292 8.107.317.700
12/7/2022 42,44 42,74 +0,71% 42,08 42,95 42,69 42,73 42,75 8.854 6.642.651.700
11/7/2022 41,90 42,44 -0,24% 41,81 42,70 42,35 42,42 42,45 9.533 7.123.644.800
8/7/2022 42,42 42,54 +0,57% 42,15 43,57 42,79 42,52 42,54 591 10.124.197.100
7/7/2022 41,88 42,30 +1,85% 41,56 42,69 42,24 42,30 42,33 3.383 15.156.838.900
6/7/2022 41,11 41,53 +0,27% 40,74 41,69 41,32 41,50 41,54 1.914 9.181.407.600
5/7/2022 41,63 41,42 -1,38% 40,65 42,45 41,22 41,41 41,43 8.120 17.792.048.700
4/7/2022 42,79 42,00 -2,33% 42,00 42,90 42,26 42,00 42,03 8.838 6.039.638.100
1/7/2022 42,20 43,00 +1,97% 41,09 43,35 42,43 43,00 43,02 7.803 18.529.017.100
30/6/2022 41,11 42,17 +0,60% 40,66 42,17 41,84 42,09 42,17 5.649 16.794.512.800
29/6/2022 42,43 41,92 -0,50% 41,39 42,43 41,80 41,92 41,93 1.369 10.272.700.100
28/6/2022 42,61 42,13 -0,31% 41,82 43,67 42,61 42,01 42,13 5.298 16.662.706.700
27/6/2022 41,86 42,26 +1,05% 41,16 42,52 42,00 42,21 42,26 1.867 9.776.649.700
24/6/2022 41,31 41,82 +1,50% 40,61 42,13 41,66 41,73 41,83 2.444 10.395.580.600
23/6/2022 41,54 41,20 -0,77% 40,94 42,04 41,28 41,18 41,21 1.880 11.140.713.100
22/6/2022 40,17 41,52 +2,77% 39,91 42,06 41,38 41,52 41,54 3.468 14.372.515.100
21/6/2022 40,87 40,40 -1,89% 40,03 41,30 40,50 40,40 40,43 3.278 9.801.883.500
20/6/2022 41,43 41,18 +0,12% 40,08 41,74 40,76 41,17 41,18 9.367 7.308.638.700
17/6/2022 42,39 41,13 -3,45% 41,00 42,39 41,29 41,13 41,16 8.552 29.223.903.800
15/6/2022 42,51 42,60 +1,21% 41,96 42,84 42,52 42,57 42,63 2.316 13.051.747.900
14/6/2022 42,00 42,09 +0,07% 41,20 42,38 41,78 41,93 42,09 4.629 13.043.288.300
13/6/2022 42,52 42,06 -2,30% 41,65 42,75 42,06 42,04 42,08 3.157 12.522.201.200
10/6/2022 43,68 43,05 -2,23% 42,77 44,02 43,16 43,01 43,05 1.632 9.517.519.200
9/6/2022 43,96 44,03 -0,29% 43,90 44,68 44,30 44,03 44,10 820 8.688.802.000
8/6/2022 44,45 44,16 -1,25% 43,91 44,54 44,20 44,16 44,19 8.599 6.598.044.400
7/6/2022 45,41 44,72 -1,48% 44,59 45,50 44,79 44,72 44,73 553 11.072.836.300
6/6/2022 46,59 45,39 -1,65% 44,63 46,60 45,32 45,38 45,43 4.336 14.069.557.900
3/6/2022 45,48 46,15 +0,52% 45,48 46,42 46,09 46,15 46,20 8.392 10.152.064.500
2/6/2022 45,76 45,91 +1,23% 44,93 46,05 45,42 45,89 45,92 2.008 16.088.251.700
1/6/2022 45,79 45,35 -0,94% 45,32 46,21 45,57 45,34 45,43 9.273 23.909.113.900
31/5/2022 46,57 45,78 -1,76% 45,57 47,12 46,06 45,78 45,88 2.075 44.060.760.300
30/5/2022 47,73 46,60 -2,06% 45,00 48,52 46,71 46,60 46,61 6.432 33.649.778.100
27/5/2022 47,94 47,58 -1,14% 47,08 48,18 47,58 47,58 47,61 3.794 18.021.609.800
26/5/2022 48,30 48,13 -0,60% 47,36 48,44 47,84 48,10 48,13 1.095 14.770.586.700
25/5/2022 47,84 48,42 +0,62% 47,70 48,67 48,31 48,42 48,43 5.647 15.422.988.000
24/5/2022 47,49 48,12 +0,94% 46,58 48,25 47,64 48,03 48,13 5.095 19.216.227.300
23/5/2022 46,61 47,67 +3,72% 45,84 48,10 47,00 47,67 47,69 9.485 27.253.329.700
20/5/2022 46,23 45,96 +0,33% 45,27 47,08 46,09 45,90 46,00 6.999 16.774.333.300
19/5/2022 44,48 45,81 +2,78% 44,33 45,87 45,35 45,71 45,81 3.817 21.234.802.700
18/5/2022 46,00 44,57 -3,11% 44,26 46,00 45,02 44,55 44,58 7.136 15.420.409.100
17/5/2022 45,70 46,00 +1,55% 45,64 46,78 46,14 45,99 46,03 4.092 21.387.443.800
16/5/2022 45,21 45,30 +0,07% 44,98 45,56 45,25 45,29 45,31 1.789 12.563.778.400
13/5/2022 45,29 45,27 +0,47% 44,90 46,12 45,60 45,27 45,33 1.060 11.799.469.600
12/5/2022 44,81 45,06 -0,24% 44,55 45,76 45,04 44,99 45,06 2.011 14.415.438.200
11/5/2022 46,01 45,17 -1,83% 45,08 46,14 45,49 45,17 45,18 117 10.097.835.200
10/5/2022 45,35 46,01 +1,70% 45,28 46,41 45,95 45,99 46,01 5.852 14.092.573.900
9/5/2022 43,90 45,24 +2,59% 43,70 45,67 44,84 45,20 45,25 2.828 21.822.382.700
6/5/2022 43,96 44,10 +0,50% 43,59 44,46 44,19 44,08 44,10 4.761 18.772.941.300
5/5/2022 44,45 43,88 -3,11% 43,35 44,69 43,84 43,87 43,88 6.835 16.906.568.700
4/5/2022 44,26 45,29 +1,37% 43,52 45,50 44,21 45,26 45,30 5.417 28.410.200.600
3/5/2022 44,54 44,68 -0,33% 44,39 45,07 44,69 44,67 44,68 9.234 17.267.303.700
2/5/2022 44,71 44,83 +0,67% 44,08 45,20 44,56 44,72 44,83 4.894 16.649.606.500
29/4/2022 46,24 44,53 -3,57% 44,53 46,25 45,20 44,53 44,68 2.103 15.299.111.800
28/4/2022 46,01 46,30 +0,26% 45,65 46,73 46,31 46,30 46,33 2.215 13.277.666.000
27/4/2022 46,80 46,18 +0,07% 45,65 46,83 46,09 46,17 46,18 5.266 15.306.689.200
26/4/2022 46,00 46,15 -1,22% 45,76 46,43 46,09 46,15 46,21 4.751 12.372.658.900
25/4/2022 46,11 46,72 +0,69% 45,84 46,80 46,37 46,72 46,73 5.153 13.496.502.000
22/4/2022 46,43 46,40 -2,01% 46,14 46,72 46,39 46,37 46,40 174 17.950.051.100
20/4/2022 47,89 47,35 -1,93% 46,94 48,30 47,39 47,33 47,38 4.362 30.655.118.200
19/4/2022 49,90 48,28 -3,84% 47,93 50,11 48,48 48,25 48,28 6.451 23.913.850.900
18/4/2022 50,10 50,21 -0,14% 49,84 50,76 50,23 50,19 50,21 8.435 7.788.169.400
14/4/2022 50,54 50,28 -0,98% 49,90 50,71 50,19 50,26 50,29 2.086 11.337.145.100
13/4/2022 50,30 50,78 +0,53% 50,07 50,95 50,69 50,78 50,79 1.870 10.752.940.400
12/4/2022 51,84 50,51 -1,60% 50,40 51,84 50,93 50,51 50,74 1.571 15.595.200.400
11/4/2022 51,00 51,33 -0,62% 50,81 52,35 51,55 51,28 51,33 1.541 10.186.775.300
8/4/2022 51,55 51,65 -0,29% 50,76 51,71 51,32 51,62 51,68 6.906 15.119.656.500
7/4/2022 50,10 51,80 +2,94% 49,97 52,00 51,33 51,70 51,80 2.161 30.552.170.700
6/4/2022 50,78 50,32 -1,55% 49,45 51,32 50,04 50,27 50,32 9.462 16.086.404.300
5/4/2022 51,64 51,11 -0,85% 50,45 52,10 51,22 51,11 51,27 6.964 17.233.027.500
4/4/2022 51,17 51,55 +0,55% 50,01 51,82 50,99 51,55 51,59 1.395 24.489.103.700
1/4/2022 48,08 51,27 +7,46% 47,96 51,74 50,40 51,26 51,27 3.689 52.202.822.100
31/3/2022 45,17 47,71 +5,46% 45,15 47,71 46,87 47,65 47,74 3.653 35.151.246.100
30/3/2022 44,95 45,24 +0,67% 44,66 45,43 45,06 45,22 45,24 4.600 12.098.457.600
29/3/2022 44,71 44,94 +1,95% 44,05 45,77 44,76 44,93 44,94 5.997 13.944.806.100
28/3/2022 44,74 44,08 -1,69% 43,82 45,21 44,20 44,03 44,11 3.645 14.677.124.900
25/3/2022 44,87 44,84 -2,84% 43,87 45,34 44,71 44,84 44,85 8.890 16.771.404.700
24/3/2022 45,98 46,15 +0,92% 45,52 46,15 45,98 46,13 46,15 705 14.584.983.700
23/3/2022 45,72 45,73 -0,59% 45,35 46,04 45,64 45,72 45,73 7.977 8.116.642.000
22/3/2022 45,43 46,00 +1,10% 45,30 46,00 45,63 45,98 46,00 3.504 9.936.028.400
21/3/2022 45,09 45,50 +0,75% 44,92 45,95 45,51 45,49 45,50 4.605 13.863.979.000
18/3/2022 44,26 45,16 +1,87% 44,25 45,73 45,21 45,16 45,26 3.835 24.348.362.400
17/3/2022 43,40 44,33 +2,43% 43,21 44,60 44,05 44,32 44,33 3.719 16.320.058.800
16/3/2022 42,80 43,28 +1,29% 42,24 43,28 42,93 43,20 43,28 1.866 10.077.144.900
15/3/2022 41,99 42,73 +0,71% 41,81 42,80 42,59 42,64 42,73 1.481 9.844.135.100
14/3/2022 42,30 42,43 +1,41% 41,70 42,99 42,26 42,37 42,43 4.362 11.752.227.300
11/3/2022 42,49 41,84 -1,06% 41,50 42,52 41,90 41,83 41,84 321 8.165.108.900
10/3/2022 42,76 42,29 -2,54% 41,79 43,00 42,12 42,12 42,29 3.898 12.038.858.300
9/3/2022 41,31 43,39 +5,55% 41,12 43,48 42,99 43,17 43,39 7.628 16.562.883.000
8/3/2022 41,53 41,11 -0,70% 40,23 41,67 40,82 41,03 41,11 6.035 14.060.525.800
7/3/2022 41,14 41,40 -2,34% 40,78 42,32 41,64 41,39 41,40 1.389 12.073.374.400
4/3/2022 42,12 42,39 +0,64% 41,47 42,54 42,08 42,26 42,39 576 10.584.893.400
3/3/2022 41,77 42,12 +0,79% 41,34 42,54 42,14 42,11 42,12 8.821 16.134.521.700
2/3/2022 41,41 41,79 +0,92% 40,24 42,07 41,45 41,79 41,84 8.459 19.407.081.000
25/2/2022 39,95 41,41 +2,96% 39,95 42,17 41,19 41,34 41,42 8.125 19.936.854.100
24/2/2022 38,99 40,22 +1,26% 38,66 40,45 39,72 40,13 40,22 2.233 11.419.301.900
23/2/2022 39,54 39,72 +0,03% 39,54 40,28 39,95 39,72 39,74 8.938 9.099.966.100
22/2/2022 39,31 39,71 +1,35% 39,06 40,11 39,67 39,65 39,71 2.634 12.523.537.300
21/2/2022 38,15 39,18 +3,54% 37,86 39,48 38,99 39,13 39,19 1.688 13.637.622.300
18/2/2022 37,50 37,84 +1,07% 37,22 38,63 37,99 0,00 0,00 1.061 11.296.354.000
17/2/2022 36,83 37,44 +1,68% 36,30 37,74 37,07 37,42 37,44 230 14.613.825.500
16/2/2022 36,70 36,82 +1,07% 36,47 37,09 36,76 36,82 36,84 9.850 7.301.295.400
15/2/2022 35,78 36,43 +2,82% 35,27 36,46 36,17 36,42 36,46 7.262 5.603.370.400
14/2/2022 36,09 35,43 -1,72% 35,18 36,32 35,54 35,43 35,44 8.079 7.716.570.300
11/2/2022 36,26 36,05 +0,19% 35,78 36,65 36,19 35,98 36,05 9.883 8.759.900.100
10/2/2022 35,73 35,98 +0,50% 35,65 36,35 36,05 35,96 35,98 7.860 4.878.677.300
9/2/2022 36,15 35,80 -0,03% 35,58 36,48 35,84 35,79 35,88 7.474 7.085.344.500
8/2/2022 35,20 35,81 +0,56% 35,05 36,26 35,85 35,80 35,81 7.197 5.141.634.900
7/2/2022 35,84 35,61 -0,72% 35,37 36,10 35,72 35,61 35,63 6.791 4.437.617.200
4/2/2022 36,81 35,87 -2,23% 35,61 36,81 35,84 35,86 35,87 8.696 6.673.821.400
3/2/2022 36,46 36,69 +0,74% 35,96 36,88 36,43 36,58 36,69 688 9.591.248.000
2/2/2022 36,92 36,42 -1,62% 36,11 37,15 36,56 36,41 36,42 7.421 8.162.122.200
1/2/2022 37,53 37,02 -0,91% 36,84 38,03 37,25 37,02 37,18 9.397 9.494.992.300
31/1/2022 36,42 37,36 +2,36% 36,26 37,63 37,20 37,36 37,53 9.419 9.614.613.900
28/1/2022 36,76 36,50 -1,35% 36,22 37,15 36,55 36,47 36,52 970 10.385.384.500
27/1/2022 36,75 37,00 +2,13% 36,47 37,29 36,88 37,00 37,02 2.177 11.535.531.400
26/1/2022 35,71 36,23 +1,66% 35,45 37,00 36,29 36,23 36,40 5.420 16.205.805.000
25/1/2022 34,87 35,64 +0,54% 34,25 35,66 35,18 35,64 35,66 4.236 11.213.039.900
24/1/2022 35,64 35,45 -1,53% 34,95 36,28 35,32 35,45 35,57 9.430 5.813.807.400
21/1/2022 35,85 36,00 0,00% 35,62 36,50 36,13 36,00 36,04 8.886 6.311.756.800
20/1/2022 35,89 36,00 +0,87% 35,86 36,65 36,21 36,00 36,06 8.536 5.714.235.700
19/1/2022 35,14 35,69 +2,38% 35,04 35,96 35,64 35,66 35,69 8.095 5.496.466.700
18/1/2022 35,23 34,86 -1,55% 34,76 35,54 35,01 34,85 34,86 7.913 4.151.825.200
17/1/2022 35,22 35,41 +0,85% 35,03 35,87 35,40 35,41 35,51 6.108 3.775.855.900
14/1/2022 35,25 35,11 -0,40% 34,96 35,48 35,19 35,11 35,12 5.800 3.333.521.900
13/1/2022 35,28 35,25 -0,09% 34,82 35,54 35,21 35,25 35,27 1.512 7.198.963.800
12/1/2022 34,65 35,28 +1,35% 34,46 35,44 35,20 35,28 35,36 3.685 7.658.144.800
11/1/2022 34,59 34,81 +0,09% 34,36 35,04 34,69 34,80 34,81 9.996 5.310.673.800
10/1/2022 35,15 34,78 -1,92% 34,28 35,28 34,78 34,78 34,79 1.617 6.901.928.500
7/1/2022 35,90 35,46 -2,07% 35,25 36,12 35,55 35,44 35,46 5.004 12.377.320.800
6/1/2022 37,13 36,21 -2,61% 36,18 37,31 36,51 36,21 36,27 9.471 5.449.181.600
5/1/2022 38,91 37,18 -4,30% 37,00 38,92 37,63 37,18 37,19 6.023 9.780.796.900
4/1/2022 39,89 38,85 -2,75% 38,37 39,89 38,96 38,85 38,87 7.779 13.719.100.800
3/1/2022 40,48 39,95 +0,15% 39,53 40,76 39,96 39,91 39,95 1.657 7.872.587.200
23/12/2021 39,97 39,89 -0,65% 39,66 40,28 40,00 39,85 39,89 7.199 8.396.771.800
22/12/2021 40,09 40,15 +0,38% 39,57 40,27 39,88 40,12 40,15 5.328 7.538.665.500
21/12/2021 39,64 40,00 +1,06% 39,13 40,04 39,63 40,00 40,01 8.985 7.831.767.200
20/12/2021 39,15 39,58 -0,98% 38,99 40,04 39,43 39,57 39,58 8.342 7.220.565.700
17/12/2021 39,16 39,97 +0,96% 39,09 40,77 40,11 39,96 39,99 5.923 29.325.452.300
16/12/2021 39,62 39,59 -0,08% 39,13 39,87 39,56 39,55 39,59 9.497 8.298.241.400
15/12/2021 39,00 39,62 +1,75% 38,35 39,89 39,36 39,61 39,64 3.303 11.461.636.300
14/12/2021 39,58 38,94 -0,66% 38,91 39,92 39,26 38,94 38,99 2.001 11.308.916.500
13/12/2021 38,51 39,20 +1,48% 38,24 39,60 39,17 39,20 39,25 3.940 14.744.411.800
10/12/2021 38,70 38,63 +0,89% 38,37 39,10 38,71 38,62 38,63 65 8.658.294.100
9/12/2021 38,31 38,29 -0,67% 37,92 38,77 38,24 38,28 38,29 465 9.451.468.600
8/12/2021 38,05 38,55 +1,47% 37,97 38,95 38,65 38,55 38,60 1.014 9.857.330.700
7/12/2021 38,22 37,99 +0,48% 37,56 38,29 37,93 37,96 37,99 493 11.030.628.300
6/12/2021 37,49 37,81 +1,31% 37,44 38,53 38,12 37,81 37,95 2.984 11.133.324.800
3/12/2021 36,73 37,32 +1,69% 36,73 37,68 37,29 37,32 37,33 4.712 10.978.622.100
2/12/2021 34,42 36,70 +8,07% 34,23 36,72 36,07 36,57 36,70 8.071 15.367.884.300
1/12/2021 33,65 33,96 +0,83% 33,21 34,37 33,89 33,96 33,97 2.842 8.831.339.200
30/11/2021 34,15 33,68 -1,81% 33,18 34,21 33,57 33,68 33,69 2.786 15.472.224.300
29/11/2021 34,33 34,30 +0,44% 33,93 34,51 34,21 34,26 34,30 9.727 5.296.115.500
26/11/2021 34,46 34,15 -2,29% 33,86 34,63 34,19 34,13 34,15 9.667 6.407.967.700
25/11/2021 34,39 34,95 +2,13% 34,23 35,20 34,93 34,95 34,98 5.388 3.009.665.800
24/11/2021 33,89 34,22 -0,55% 33,75 34,47 34,09 34,21 34,23 7.699 5.535.956.600
23/11/2021 34,18 34,41 +0,50% 33,56 34,41 34,06 34,29 34,41 9.522 6.740.671.900
22/11/2021 34,62 34,24 -2,09% 34,17 35,08 34,48 34,24 34,30 2.929 8.820.751.000
19/11/2021 34,49 34,97 +1,57% 34,48 35,21 34,93 34,93 34,97 7.091 4.660.122.300
18/11/2021 34,98 34,43 -0,78% 34,25 35,18 34,69 34,43 34,45 912 12.155.913.200
17/11/2021 35,44 34,70 -1,67% 34,33 35,64 34,78 34,69 34,70 734 6.734.359.400
16/11/2021 35,96 35,29 -2,11% 34,90 36,15 35,26 35,27 35,29 2.312 10.080.553.200
12/11/2021 36,83 36,05 -2,38% 35,69 37,25 36,09 36,05 36,06 8.989 5.520.963.100
11/11/2021 37,03 36,93 +0,71% 36,75 37,55 37,09 36,90 36,93 7.604 5.196.463.900
10/11/2021 36,23 36,67 +1,24% 36,08 37,15 36,68 36,67 36,68 9.431 7.529.139.300
9/11/2021 35,64 36,22 +1,66% 35,59 36,79 36,34 36,22 36,23 8.121 5.796.851.700
8/11/2021 35,83 35,63 -1,49% 35,31 36,48 35,77 35,63 35,64 318 10.422.680.100
5/11/2021 36,00 36,17 +1,03% 35,90 36,73 36,22 36,15 36,17 8.778 5.060.819.700
4/11/2021 36,49 35,80 -2,19% 35,41 36,63 35,90 35,75 35,80 255 6.876.864.300
3/11/2021 35,33 36,60 +2,43% 35,32 36,86 36,31 36,58 36,60 6.577 9.890.116.700
1/11/2021 35,62 35,73 +1,51% 35,28 36,19 35,74 35,72 35,73 7.185 5.543.207.300
29/10/2021 36,27 35,20 -2,55% 35,20 36,63 35,68 35,20 35,29 135 6.788.969.500
28/10/2021 36,01 36,12 -0,44% 35,92 36,80 36,24 36,11 36,12 2.772 8.343.581.400
27/10/2021 35,61 36,28 +2,02% 35,61 37,14 36,58 36,27 36,28 1.613 9.217.026.100
26/10/2021 35,66 35,56 -1,63% 35,02 36,02 35,60 35,55 35,56 4.329 10.422.659.800
25/10/2021 35,70 36,15 +1,32% 35,61 36,61 36,20 36,15 36,19 3.633 9.540.596.900
22/10/2021 35,56 35,68 -2,25% 34,40 36,21 35,45 35,68 35,69 2.244 16.523.582.600
21/10/2021 37,60 36,50 -3,39% 35,93 37,60 36,60 36,50 36,56 5.889 11.978.404.100
20/10/2021 38,17 37,78 -0,63% 37,66 38,83 38,11 37,78 37,81 8.392 5.598.357.900
19/10/2021 38,42 38,02 -2,16% 37,62 38,81 38,09 38,02 38,03 2.996 7.746.409.000
18/10/2021 38,73 38,86 -0,46% 38,30 39,38 38,90 38,86 38,88 511 8.583.443.200
15/10/2021 39,21 39,04 -0,41% 38,75 39,39 39,01 39,04 39,05 5.433 4.339.335.800
14/10/2021 38,90 39,20 +0,82% 38,40 39,22 38,97 39,15 39,20 5.917 5.016.000.500
13/10/2021 38,16 38,88 +2,37% 37,69 39,10 38,71 38,85 38,88 2.645 9.276.827.100
11/10/2021 37,18 37,98 +0,29% 37,11 38,53 38,09 37,98 38,12 9.878 6.974.519.300
8/10/2021 37,87 37,87 +1,42% 37,68 38,40 38,07 37,87 37,89 1.234 7.375.480.200
7/10/2021 36,81 37,34 +1,74% 36,78 37,75 37,35 37,34 37,36 827 8.178.491.900
6/10/2021 36,48 36,70 -0,38% 35,62 36,85 36,20 36,67 36,70 3.502 10.886.565.000
5/10/2021 37,40 36,84 -1,44% 36,51 37,50 36,86 36,82 36,85 7.747 7.622.235.200
4/10/2021 38,30 37,38 -2,35% 37,05 38,31 37,36 37,37 37,38 2.778 7.962.174.700
1/10/2021 38,80 38,28 -0,75% 37,57 38,80 38,32 38,28 38,29 2.451 12.790.788.500
30/9/2021 39,60 38,57 +0,76% 38,37 40,44 39,54 38,56 38,57 4.126 36.446.555.900
29/9/2021 37,69 38,28 +1,57% 37,41 38,91 38,32 38,27 38,28 2.826 13.588.643.300
28/9/2021 37,85 37,69 -1,23% 37,55 38,32 37,94 37,68 37,69 2.496 9.200.068.100
27/9/2021 37,51 38,16 +0,71% 37,27 38,58 38,10 38,16 38,20 4.283 12.149.630.300
24/9/2021 36,95 37,89 +1,66% 36,50 38,11 37,52 37,88 37,89 3.267 12.156.308.000
23/9/2021 37,20 37,27 +0,43% 36,95 37,58 37,26 37,17 37,27 7.777 7.495.009.500
22/9/2021 36,24 37,11 +2,83% 35,93 37,63 37,10 37,11 37,12 4.239 10.345.799.000
21/9/2021 35,99 36,09 +0,50% 35,65 36,76 36,21 36,07 36,09 3.640 8.336.756.600
20/9/2021 35,20 35,91 +1,81% 34,76 35,91 35,40 35,88 35,91 108 7.015.139.100
17/9/2021 35,03 35,27 +0,48% 34,77 35,42 35,15 35,24 35,27 2.483 18.872.629.800
16/9/2021 34,74 35,10 +0,49% 34,52 35,73 35,24 35,10 35,16 5.268 13.265.855.100
15/9/2021 35,19 34,93 -0,46% 34,39 35,42 34,93 34,93 34,96 8.459 5.937.515.100
14/9/2021 34,92 35,09 +0,40% 34,74 35,65 35,22 35,06 35,09 9.273 7.325.530.100
13/9/2021 34,44 34,95 +2,82% 34,10 35,24 34,85 34,95 34,98 1.664 7.615.216.200
10/9/2021 34,28 33,99 -0,85% 33,66 35,05 34,18 33,98 33,99 1.173 7.806.312.700
9/9/2021 33,50 34,28 +1,90% 33,25 34,57 33,80 34,25 34,28 4.072 12.314.174.800
8/9/2021 35,54 33,64 -5,51% 33,64 35,61 34,22 33,63 33,64 3.333 16.936.806.100
6/9/2021 35,55 35,60 0,00% 35,40 36,05 35,71 35,59 35,67 6.514 4.484.112.400
3/9/2021 36,52 35,60 -2,44% 35,37 36,53 35,75 35,60 35,64 5.838 22.832.192.400
2/9/2021 36,24 36,49 +0,08% 35,74 36,80 36,32 36,45 36,50 1.001 10.193.277.600
1/9/2021 35,93 36,46 +0,91% 35,78 36,90 36,52 36,45 36,46 539 9.120.233.400
31/8/2021 36,69 36,13 -1,45% 35,38 36,74 35,91 35,77 36,14 2.458 21.153.805.500
30/8/2021 36,72 36,66 -0,97% 36,30 36,83 36,58 36,65 36,66 8.087 5.275.117.600
27/8/2021 36,13 37,02 +2,80% 35,99 37,27 36,83 37,02 37,14 2.897 16.129.974.600
26/8/2021 36,05 36,01 -0,55% 35,86 36,94 36,32 36,01 36,03 3.599 11.570.934.400
25/8/2021 36,28 36,21 -0,25% 35,48 36,29 35,85 36,21 36,23 7.266 7.689.036.800
24/8/2021 36,35 36,30 +0,36% 35,72 36,67 36,24 36,30 36,32 2.934 10.167.731.700
23/8/2021 36,29 36,17 -1,04% 34,65 36,41 35,47 36,16 36,17 9.300 24.065.295.400
20/8/2021 32,55 36,55 +10,86% 32,55 37,85 36,12 36,55 36,56 6.853 55.894.262.700
19/8/2021 31,53 32,97 +4,04% 31,25 33,14 32,07 32,97 33,00 900 21.048.882.400
18/8/2021 32,86 31,69 -3,53% 31,64 32,88 32,16 31,69 31,71 5.226 17.910.379.800
17/8/2021 33,50 32,85 -3,33% 32,55 33,92 33,02 32,79 32,86 2.595 10.138.860.900
16/8/2021 33,41 33,98 +1,16% 33,39 34,15 33,71 33,92 33,99 99 7.411.767.000
13/8/2021 34,44 33,59 -2,50% 33,19 34,49 33,56 33,58 33,59 6.325 11.347.603.900
12/8/2021 34,94 34,45 -1,37% 34,30 34,94 34,54 34,43 34,45 7.604 5.547.641.000
11/8/2021 34,88 34,93 +0,32% 34,54 35,16 34,93 34,93 34,94 7.023 8.983.170.500
10/8/2021 35,65 34,82 -2,33% 34,63 35,77 35,09 34,82 34,83 28 7.943.232.700
9/8/2021 35,45 35,65 +0,37% 35,24 36,30 35,84 35,65 35,70 6.121 6.641.888.100
6/8/2021 34,58 35,52 +2,45% 34,41 35,71 35,17 35,50 35,52 2.290 10.646.173.000
5/8/2021 35,66 34,67 -2,01% 34,53 35,74 35,04 34,66 34,67 743 8.654.415.600
4/8/2021 35,60 35,38 -1,37% 35,13 36,00 35,46 35,38 35,39 8.410 6.094.533.700
3/8/2021 35,90 35,87 +0,14% 35,05 36,14 35,51 35,75 35,87 8.036 6.504.071.000
2/8/2021 35,83 35,82 +1,02% 35,39 36,44 35,96 35,82 35,85 1.817 9.257.651.800
30/7/2021 35,57 35,46 -0,81% 35,28 35,97 35,52 35,45 35,46 6.877 7.193.977.400
29/7/2021 36,04 35,75 -1,11% 35,46 36,64 35,94 35,75 35,76 6.612 5.754.059.800
28/7/2021 35,63 36,15 +1,95% 35,40 36,25 35,86 36,14 36,15 87 8.217.574.400
27/7/2021 35,29 35,46 +0,20% 35,04 35,67 35,36 35,46 35,47 4.665 4.883.923.400
26/7/2021 35,81 35,39 -0,98% 35,25 35,90 35,48 35,39 35,43 5.078 4.539.387.600
23/7/2021 36,20 35,74 -1,46% 35,53 36,38 35,90 35,72 35,74 6.810 5.769.901.800
22/7/2021 35,55 36,27 +1,88% 35,49 36,42 36,14 36,27 36,29 9.149 8.474.950.500
21/7/2021 36,12 35,60 -1,44% 35,38 36,19 35,65 35,57 35,60 7.076 6.169.196.900
20/7/2021 35,97 36,12 +0,58% 35,68 36,50 36,07 36,11 36,12 6.264 5.558.077.300
19/7/2021 36,78 35,91 -3,13% 35,55 36,78 36,01 35,88 35,91 6.670 12.483.423.500
16/7/2021 36,43 37,07 +2,12% 36,39 37,83 37,35 37,06 37,07 7.715 17.234.897.100
15/7/2021 36,93 36,30 -2,00% 36,18 37,20 36,50 36,27 36,30 536 8.912.788.600
14/7/2021 36,50 37,04 +2,35% 36,08 37,26 36,94 37,03 37,04 4.400 10.816.325.300
13/7/2021 36,05 36,19 -0,55% 35,85 36,51 36,20 36,19 36,24 7.930 7.264.992.600
12/7/2021 35,46 36,39 +2,65% 35,41 36,48 35,87 36,33 36,39 3.932 12.153.617.700
8/7/2021 35,63 35,45 -2,13% 35,32 36,06 35,59 35,42 35,47 2.420 8.036.041.400
7/7/2021 35,84 36,22 +1,66% 35,22 36,22 35,81 36,18 36,22 5.191 9.489.264.200
6/7/2021 36,22 35,63 -1,95% 35,46 36,33 35,78 35,63 35,64 2.937 9.362.291.100
5/7/2021 36,50 36,34 -0,52% 36,22 36,81 36,45 36,34 36,36 3.678 3.096.027.300
2/7/2021 36,21 36,53 +1,19% 35,80 36,67 36,38 36,49 36,53 1.065 9.198.111.600
1/7/2021 36,54 36,10 -1,31% 36,00 36,95 36,32 36,08 36,11 267 8.411.514.500
30/6/2021 36,67 36,58 -0,95% 36,03 36,96 36,52 36,55 36,58 2.394 14.762.278.000
29/6/2021 37,72 36,93 -2,76% 36,65 37,90 37,00 36,91 36,93 2.188 11.906.019.600
28/6/2021 37,79 37,98 +0,50% 37,50 37,98 37,81 37,90 37,99 6.832 5.584.963.900
25/6/2021 37,94 37,79 -0,26% 37,34 38,77 38,07 37,71 37,79 2.649 12.483.341.200
24/6/2021 37,88 37,89 +0,80% 37,53 37,98 37,75 37,86 37,89 7.871 5.728.721.400
23/6/2021 37,75 37,59 -0,92% 37,55 38,25 37,78 37,58 37,59 7.391 5.995.782.600
22/6/2021 38,17 37,94 -0,63% 37,60 38,21 37,82 37,92 37,94 9.454 7.890.165.600
21/6/2021 38,30 38,18 +0,05% 37,53 38,47 37,95 38,16 38,18 6.940 6.768.238.700
18/6/2021 38,43 38,16 -0,70% 37,89 38,77 38,31 38,16 38,43 3.638 14.303.202.400
17/6/2021 38,70 38,43 -0,90% 38,08 39,17 38,59 38,42 38,43 8.868 7.672.199.400
16/6/2021 39,00 38,78 -0,82% 38,62 39,47 38,99 38,77 38,78 4.910 14.076.132.600
15/6/2021 39,35 39,10 -0,61% 38,75 39,48 39,04 39,07 39,10 7.538 6.432.751.700
14/6/2021 39,42 39,34 +0,08% 39,05 39,88 39,40 39,28 39,34 7.946 7.172.450.500
11/6/2021 39,86 39,31 +2,66% 38,56 40,14 39,29 39,31 39,33 8.318 22.472.276.500
10/6/2021 38,22 38,29 +0,53% 38,01 38,47 38,20 0,00 0,00 7.704 6.916.551.800
9/6/2021 38,39 38,09 -0,78% 37,97 38,56 38,18 38,09 38,12 8.830 7.703.011.900
8/6/2021 38,70 38,39 -1,03% 37,96 38,92 38,30 38,39 38,41 1.704 16.058.436.500
7/6/2021 38,76 38,79 -0,59% 38,65 39,34 38,87 38,77 38,79 7.812 7.573.547.700
4/6/2021 39,09 39,02 -0,54% 38,60 39,29 38,86 39,00 39,02 277 13.055.162.500
2/6/2021 38,80 39,23 +1,11% 38,41 39,24 38,78 39,23 39,25 2.631 15.883.197.900
1/6/2021 39,10 38,80 -0,84% 38,61 39,52 38,92 38,79 38,80 1.300 21.643.749.100
31/5/2021 40,01 39,13 -2,08% 38,57 40,04 38,91 39,10 39,13 6.721 16.643.301.500
28/5/2021 41,83 39,96 -4,74% 39,81 42,02 40,38 39,96 39,99 6.854 22.109.442.800
27/5/2021 41,87 41,95 +0,41% 41,05 42,21 41,68 41,77 41,95 211 14.316.125.000
26/5/2021 42,44 41,78 -0,76% 41,64 42,98 41,97 41,75 41,78 8.544 7.128.869.100
25/5/2021 42,19 42,10 -0,24% 41,99 42,59 42,24 42,07 42,10 7.927 5.883.693.800
24/5/2021 41,72 42,20 +1,54% 41,52 42,34 42,07 42,12 42,20 5.933 5.214.507.200
21/5/2021 41,61 41,56 0,00% 41,19 41,85 41,50 41,56 41,60 5.861 5.118.962.000
20/5/2021 41,72 41,56 -0,22% 41,12 42,04 41,54 41,56 41,59 9.141 9.365.362.100
19/5/2021 41,25 41,65 -0,31% 41,25 42,22 41,75 41,63 41,65 9.670 7.822.937.900
18/5/2021 41,72 41,78 +0,17% 41,13 42,16 41,69 41,76 41,78 5.683 5.426.284.600
17/5/2021 42,00 41,71 -1,28% 41,16 42,56 41,70 41,66 41,71 9.480 8.156.165.300
14/5/2021 41,84 42,25 +2,50% 41,51 42,40 42,01 42,25 42,26 9.917 17.634.413.300
13/5/2021 40,22 41,22 +2,97% 40,19 41,59 40,93 41,22 41,28 6.970 12.201.824.500
12/5/2021 41,05 40,03 -3,36% 40,00 41,19 40,42 40,03 40,05 2.689 9.696.042.000
11/5/2021 41,03 41,42 -0,24% 41,00 42,10 41,72 41,38 41,42 1.629 11.191.860.100
10/5/2021 41,94 41,52 -0,88% 41,10 42,02 41,56 41,45 41,52 6.581 7.937.175.600
7/5/2021 41,16 41,89 +2,22% 40,84 41,92 41,50 41,83 41,89 2.261 11.736.958.700
6/5/2021 40,07 40,98 +4,92% 39,93 41,24 40,73 40,91 40,98 6.956 20.913.698.400
5/5/2021 38,97 39,06 +0,83% 38,51 39,26 38,82 39,06 39,13 265 8.986.145.900
4/5/2021 40,05 38,74 -3,15% 38,61 40,08 39,06 38,74 38,75 6.036 14.956.386.800
3/5/2021 41,96 40,00 -6,50% 39,99 42,17 40,48 40,00 40,01 8.324 34.118.420.000
30/4/2021 42,14 42,78 -0,05% 41,14 43,40 42,54 42,78 42,80 2.752 30.779.701.600
29/4/2021 41,21 42,80 +4,36% 41,02 43,20 42,49 42,80 42,90 4.339 22.540.184.500
28/4/2021 40,74 41,01 +0,44% 40,54 41,22 40,90 41,00 41,01 8.146 6.245.616.300
27/4/2021 41,73 40,83 -2,55% 40,80 41,88 41,12 40,82 40,83 9.014 6.249.246.400
26/4/2021 42,64 41,90 -1,74% 41,52 43,06 41,98 41,88 41,90 8.454 6.378.750.700
23/4/2021 42,78 42,64 -0,30% 42,44 43,30 42,75 42,64 42,67 8.651 6.479.412.900
22/4/2021 42,32 42,77 +1,11% 42,08 43,30 42,72 42,73 42,77 5.855 13.347.123.000
20/4/2021 41,81 42,30 +1,34% 40,83 42,95 42,28 42,30 42,31 1.714 13.211.340.300
19/4/2021 42,88 41,74 -2,91% 41,60 43,30 42,00 41,74 41,76 2.686 13.626.944.600
16/4/2021 42,55 42,99 +1,13% 41,95 43,27 42,83 42,99 43,00 6.507 17.412.026.600
15/4/2021 41,85 42,51 +1,58% 41,82 42,52 42,25 42,41 42,51 9.788 8.297.491.200
14/4/2021 42,55 41,85 -1,78% 41,55 42,79 41,97 41,85 41,94 2.659 17.422.116.100
13/4/2021 42,66 42,61 -0,84% 42,08 42,89 42,49 42,58 42,61 8.169 10.457.973.700
12/4/2021 42,95 42,97 -0,02% 42,36 43,38 42,76 42,85 42,97 8.911 10.904.726.700
9/4/2021 42,50 42,98 +2,70% 42,26 43,89 43,02 42,97 42,98 4 21.897.311.400
8/4/2021 41,34 41,85 +1,14% 41,13 42,10 41,69 41,85 41,87 8.175 9.811.869.700
7/4/2021 41,65 41,38 -0,91% 41,01 41,87 41,37 41,38 41,39 373 11.018.594.300
6/4/2021 41,86 41,76 -0,07% 41,11 42,20 41,53 41,71 41,76 9.253 8.839.166.600
5/4/2021 41,01 41,79 +1,93% 40,87 41,98 41,54 41,79 41,80 447 9.460.808.900
1/4/2021 41,19 41,00 -0,49% 40,72 41,59 40,97 41,00 41,02 8.207 6.259.267.200
31/3/2021 41,15 41,20 +0,12% 40,57 41,73 40,98 41,12 41,20 2.113 11.304.467.600
30/3/2021 40,78 41,15 +0,64% 40,73 41,47 41,13 41,15 41,18 427 10.814.167.500
29/3/2021 40,64 40,89 +0,05% 40,53 41,28 40,89 40,89 41,03 8.833 15.294.067.700
26/3/2021 41,16 40,87 +0,02% 40,29 41,53 40,82 40,87 40,91 199 16.890.787.700
25/3/2021 40,17 40,86 +0,62% 39,64 41,08 40,51 40,85 40,86 6.604 19.619.440.400
24/3/2021 41,53 40,61 -2,61% 40,37 41,89 41,09 40,60 40,61 9.257 33.841.900.900
23/3/2021 41,94 41,70 -1,63% 41,44 42,72 41,95 41,70 41,78 1.977 13.492.271.600
22/3/2021 42,83 42,39 -1,05% 41,67 42,83 42,18 42,26 42,39 1.265 12.726.372.600
19/3/2021 42,31 42,84 +1,52% 42,00 43,12 42,77 42,78 42,84 1.806 19.857.182.000
18/3/2021 41,03 42,20 +1,61% 41,00 42,77 42,07 42,19 42,20 361 28.446.656.300
17/3/2021 38,93 41,53 +5,78% 38,65 41,71 40,63 41,53 41,55 4.924 27.270.989.200
16/3/2021 39,48 39,26 -0,81% 38,96 40,10 39,48 39,25 39,26 9.352 8.094.958.900
15/3/2021 38,77 39,58 +2,41% 38,75 40,71 39,93 39,58 39,59 5.434 28.618.364.600
12/3/2021 38,79 38,65 -0,39% 38,05 39,45 38,74 38,65 38,82 5.877 15.489.713.400
11/3/2021 37,49 38,80 +4,02% 37,40 39,18 38,52 38,78 38,80 2.894 13.437.608.000
10/3/2021 36,70 37,30 +2,22% 36,16 37,56 37,03 37,30 37,31 4.869 12.132.192.000
9/3/2021 37,24 36,49 -1,96% 36,23 37,48 36,73 36,47 36,49 3.041 10.699.922.500
8/3/2021 36,75 37,22 -0,75% 36,61 38,97 38,01 37,22 37,26 4.289 38.472.696.700
5/3/2021 38,30 37,50 -2,06% 37,22 38,39 37,60 37,49 37,50 9.165 14.274.819.100
4/3/2021 37,04 38,29 +3,54% 36,84 39,05 38,40 38,25 38,29 4.111 24.780.852.200
3/3/2021 36,01 36,98 +1,90% 35,11 37,22 36,17 36,93 36,98 6.547 20.023.009.300
2/3/2021 35,02 36,29 +2,43% 34,12 36,64 35,36 36,29 36,36 5.759 23.188.028.000
1/3/2021 37,21 35,43 -3,72% 35,31 37,23 35,91 35,43 35,44 791 22.968.475.300
26/2/2021 38,18 36,80 -3,00% 36,80 38,32 37,40 36,80 36,86 8.567 23.363.512.300
25/2/2021 38,41 37,94 -1,12% 37,76 39,00 38,29 37,93 37,94 5.971 15.045.186.000
24/2/2021 38,32 38,37 +1,03% 38,19 39,54 38,89 38,37 38,38 686 26.156.573.100
23/2/2021 37,90 37,98 +1,06% 37,22 38,69 37,99 37,98 38,02 6.985 13.313.534.300
22/2/2021 38,00 37,58 -4,25% 36,84 38,23 37,68 0,00 0,00 9.444 32.652.402.100
19/2/2021 39,99 39,25 -1,60% 38,96 40,30 39,45 39,24 39,26 8.157 24.483.510.700
18/2/2021 41,11 39,89 -3,27% 39,85 41,30 40,25 39,89 39,90 4.980 28.172.311.900
17/2/2021 42,23 41,24 -1,06% 41,22 42,81 41,81 41,24 41,25 4.794 17.449.173.200
12/2/2021 42,11 41,68 -1,09% 41,58 42,36 41,79 41,68 41,75 2.075 12.719.239.900
11/2/2021 41,38 42,14 +2,28% 41,18 42,19 41,81 42,10 42,14 9.828 16.416.792.100
10/2/2021 42,65 41,20 -3,20% 41,04 42,85 41,51 41,19 41,20 2.911 28.827.186.100
9/2/2021 41,76 42,56 +7,10% 41,64 43,50 42,82 42,56 42,63 7.456 77.194.353.800
8/2/2021 40,50 39,74 -1,76% 39,56 40,65 40,01 39,74 39,76 8.383 16.089.534.400
5/2/2021 40,62 40,45 0,00% 39,94 41,05 40,51 40,43 40,45 5.190 16.532.877.100
4/2/2021 41,89 40,45 -3,07% 40,33 41,89 40,78 40,45 40,47 299 22.463.059.000
3/2/2021 42,38 41,73 -1,21% 41,42 42,57 41,79 41,73 41,74 2.078 11.500.827.000
2/2/2021 42,01 42,24 +1,61% 41,82 42,72 42,16 42,19 42,24 4.665 10.309.205.900
1/2/2021 41,37 41,57 +1,71% 40,72 41,88 41,44 41,57 41,61 3.950 9.489.110.900
29/1/2021 41,35 40,87 -2,37% 40,80 42,32 41,42 40,87 40,88 6.856 14.330.450.200
28/1/2021 40,79 41,86 +2,25% 40,62 42,18 41,70 41,84 41,86 9.357 16.014.876.800
27/1/2021 40,45 40,94 +0,84% 40,29 41,33 40,89 40,82 40,94 467 15.509.130.800
26/1/2021 40,96 40,60 -0,93% 40,31 41,51 40,86 40,54 40,60 9.075 15.077.281.800
22/1/2021 40,16 40,98 +1,79% 39,50 41,29 40,36 40,98 41,00 8.289 15.204.322.300
21/1/2021 40,77 40,26 -1,11% 39,94 40,88 40,33 40,26 40,27 3.521 13.064.084.600
20/1/2021 41,80 40,71 -2,09% 40,71 41,82 41,15 40,71 40,72 3.587 16.400.079.600
19/1/2021 42,04 41,58 -0,53% 41,16 42,17 41,49 41,58 41,60 3.287 13.344.312.900
18/1/2021 42,79 41,80 -1,79% 41,76 42,84 42,14 41,80 41,85 106 11.637.682.900
15/1/2021 42,31 42,56 +0,09% 42,10 42,87 42,54 42,55 42,56 2.070 14.497.314.900
14/1/2021 42,47 42,52 +0,66% 41,98 42,99 42,56 42,48 42,52 1.382 11.037.438.500
13/1/2021 41,75 42,24 +1,32% 41,51 42,37 41,98 42,22 42,24 9.256 18.373.904.700
12/1/2021 41,75 41,69 +0,34% 41,27 42,13 41,73 41,69 41,73 7.665 16.088.050.000
11/1/2021 43,20 41,55 -4,75% 41,55 43,33 42,10 41,55 41,59 9.045 20.878.064.200
8/1/2021 42,31 43,62 +3,32% 42,05 43,78 43,12 43,60 43,62 8.864 30.149.103.900
7/1/2021 42,35 42,22 -0,26% 41,94 42,76 42,24 42,21 42,22 7.522 17.026.590.500
6/1/2021 42,30 42,33 -0,31% 41,61 43,12 42,30 42,31 42,33 1.373 22.365.238.000
5/1/2021 42,47 42,46 -0,23% 41,50 42,87 42,28 42,45 42,46 7.426 18.298.815.700
4/1/2021 44,69 42,56 -4,23% 42,56 45,03 43,13 42,56 42,59 8.864 22.747.966.900
30/12/2020 44,75 44,44 -0,67% 43,91 44,97 44,30 44,43 44,44 4.502 15.194.288.200
29/12/2020 45,90 44,74 -2,12% 44,53 45,90 44,92 44,74 44,77 3.188 12.624.186.800
28/12/2020 45,40 45,71 +1,26% 44,91 45,87 45,49 45,62 45,71 1.909 14.260.264.000
23/12/2020 43,62 45,14 +3,77% 43,12 45,29 44,66 45,14 45,15 5.252 15.045.969.400
22/12/2020 43,30 43,50 +0,49% 42,96 43,55 43,23 43,50 43,51 1.641 11.136.857.200
21/12/2020 43,61 43,29 -1,48% 42,84 43,87 43,36 43,27 43,29 2.248 13.486.460.900
18/12/2020 44,13 43,94 -0,34% 43,67 44,77 44,19 43,93 43,94 3.647 16.086.132.900
17/12/2020 44,64 44,09 -1,14% 43,88 44,95 44,23 44,09 44,10 7.880 17.540.673.600
16/12/2020 45,73 44,60 -2,47% 44,45 46,08 44,83 44,60 44,61 638 27.297.733.700
15/12/2020 45,51 45,73 +1,04% 44,74 45,84 45,45 45,72 45,73 2.368 12.166.309.100
14/12/2020 47,36 45,26 -4,09% 45,26 47,64 46,12 45,26 45,32 5.684 18.224.246.800
11/12/2020 45,62 47,19 +2,34% 45,30 47,27 46,72 47,11 47,19 3.317 13.270.711.800
10/12/2020 45,46 46,11 +1,74% 44,52 46,12 45,50 45,94 46,11 2.676 11.933.167.500
9/12/2020 45,46 45,32 +0,35% 44,71 45,75 45,22 45,30 45,32 7.147 16.584.905.400
8/12/2020 45,46 45,16 -1,12% 45,07 46,11 45,51 45,16 45,20 9.739 10.934.393.300
7/12/2020 46,17 45,67 -1,53% 45,50 47,01 46,19 45,67 45,82 1.843 10.566.978.900
4/12/2020 47,27 46,38 -2,30% 46,04 47,82 46,61 46,37 46,52 2.090 14.535.178.700
3/12/2020 48,55 47,47 -1,80% 47,43 48,83 48,07 47,47 47,50 802 20.928.992.000
2/12/2020 46,65 48,34 +3,76% 46,50 48,57 47,73 48,33 48,34 271 27.139.283.100
1/12/2020 45,48 46,59 +4,60% 44,72 46,59 45,89 46,50 46,59 6.952 22.109.834.100
30/11/2020 45,50 44,54 -1,89% 44,54 46,11 45,06 44,54 44,60 5.663 31.243.039.400
27/11/2020 44,88 45,40 +1,16% 44,40 45,49 45,04 45,39 45,43 803 18.273.115.600
26/11/2020 43,45 44,88 +3,39% 43,41 44,90 44,21 44,83 44,89 9.176 10.508.871.000
25/11/2020 43,41 43,41 -0,37% 43,41 43,93 43,63 43,41 43,51 6.152 15.172.168.900
24/11/2020 43,91 43,57 -0,37% 43,31 44,10 43,69 43,57 43,60 6.729 20.874.648.200
23/11/2020 43,70 43,73 +1,06% 43,32 43,97 43,60 43,73 43,74 1.888 13.483.555.000
20/11/2020 44,38 43,27 -2,46% 43,15 44,46 43,35 43,27 43,29 5.783 43.878.390.400
19/11/2020 45,00 44,36 -1,20% 44,34 45,58 44,67 44,36 44,40 9.620 9.179.075.800
18/11/2020 44,60 44,90 +0,67% 44,13 45,81 44,95 44,88 44,90 182 22.089.285.000
17/11/2020 44,20 44,60 -0,31% 43,82 44,85 44,36 44,58 44,60 9.915 18.069.506.100
16/11/2020 45,20 44,74 +0,31% 44,26 45,36 44,65 44,67 44,74 3.191 9.688.067.800
13/11/2020 45,04 44,60 -0,34% 43,95 45,19 44,56 44,57 44,60 9.209 18.762.720.500
12/11/2020 46,37 44,75 -3,45% 44,59 47,52 45,47 44,72 44,75 7.446 17.370.145.500
11/11/2020 46,70 46,35 -0,83% 45,52 46,74 46,32 46,35 46,38 3.371 11.844.419.200
10/11/2020 46,31 46,74 +0,62% 45,83 47,13 46,78 46,74 46,89 6.830 17.116.871.300
9/11/2020 46,46 46,45 +1,51% 46,11 47,18 46,51 46,42 46,45 9.554 16.057.868.100
6/11/2020 44,98 45,76 +1,02% 44,56 45,82 45,38 45,76 45,79 4.540 12.017.363.200
5/11/2020 44,65 45,30 +3,24% 44,10 45,41 44,91 45,30 45,31 7.171 13.641.794.000
4/11/2020 43,50 43,88 +1,57% 43,25 45,04 44,07 43,83 43,88 8.725 16.844.751.600
3/11/2020 43,19 43,20 +1,65% 41,96 43,70 42,81 43,20 43,21 7.509 15.748.908.300
30/10/2020 43,70 42,50 -3,17% 42,07 43,70 42,60 42,50 42,54 2.428 18.322.520.100
29/10/2020 43,94 43,89 +0,90% 42,68 43,95 43,46 43,88 43,89 4.889 22.439.783.900
28/10/2020 44,70 43,50 -4,14% 43,42 44,71 43,84 43,50 43,52 3.420 11.642.549.100
27/10/2020 46,53 45,38 -2,56% 45,38 46,60 45,74 45,38 45,40 2.985 13.522.091.400
26/10/2020 45,94 46,57 +1,17% 45,64 47,13 46,41 46,54 46,57 2.543 9.541.184.600
23/10/2020 46,20 46,03 -0,28% 45,32 46,49 45,76 45,99 46,03 3.570 15.981.701.500
22/10/2020 45,29 46,16 +1,58% 44,64 46,20 45,46 46,15 46,20 3.237 15.175.567.400
21/10/2020 45,60 45,44 -0,72% 44,97 45,77 45,31 45,44 45,45 828 8.494.079.700
20/10/2020 45,85 45,77 +0,39% 45,41 46,21 45,78 45,77 45,82 4.616 15.445.511.500
19/10/2020 45,20 45,59 +0,97% 45,20 46,58 45,82 45,47 45,59 5.742 13.866.801.000
16/10/2020 45,98 45,15 -1,85% 45,15 46,05 45,49 45,15 45,20 1.043 9.017.854.400
15/10/2020 46,14 46,00 -1,50% 45,40 46,37 45,91 46,00 46,01 1.804 10.269.410.500
14/10/2020 46,63 46,70 0,00% 45,89 46,99 46,61 46,70 46,71 4.007 13.449.888.600
13/10/2020 45,23 46,70 +3,20% 44,82 47,29 46,28 46,70 46,73 5.414 26.580.127.300
9/10/2020 45,44 45,25 -1,44% 45,23 46,23 45,53 45,25 45,29 8.555 8.270.976.200
8/10/2020 45,32 45,91 +1,26% 44,95 45,91 45,43 45,71 45,91 3.751 9.916.248.300
7/10/2020 45,82 45,34 -0,77% 44,64 45,87 45,29 45,34 45,35 961 8.810.331.900
6/10/2020 46,20 45,69 -0,31% 45,36 46,42 45,86 45,67 45,69 2.243 9.783.717.300
5/10/2020 45,46 45,83 +0,81% 44,91 46,12 45,74 45,83 45,89 3.293 14.823.003.600
2/10/2020 46,85 45,46 -3,46% 45,40 47,71 46,15 45,46 45,50 1.231 22.951.649.300
1/10/2020 46,66 47,09 +0,62% 46,12 47,20 46,67 47,09 47,15 1.421 12.397.013.900
30/9/2020 47,30 46,80 -0,28% 46,10 47,61 47,03 46,79 46,80 5.590 21.484.750.100
29/9/2020 46,50 46,93 +0,49% 45,71 47,24 46,64 46,93 46,95 3.062 13.697.629.400
28/9/2020 48,79 46,70 -3,33% 46,00 49,15 47,20 46,70 46,72 821 16.187.685.700
25/9/2020 47,61 48,31 +0,23% 47,13 48,56 48,07 48,31 48,32 4.618 17.073.024.600
24/9/2020 47,81 48,20 +0,90% 47,51 49,28 48,41 48,20 48,22 7.313 19.343.074.200
23/9/2020 47,79 47,77 -1,10% 47,45 48,78 47,99 47,74 47,77 2.868 14.083.539.800
22/9/2020 47,55 48,30 +2,42% 47,02 48,33 47,65 48,21 48,30 6.091 17.693.762.200
21/9/2020 46,79 47,16 -0,65% 45,80 47,16 46,67 47,06 47,17 4.288 12.441.832.700
18/9/2020 47,67 47,47 -0,04% 46,38 48,43 47,49 47,45 47,47 8.430 23.739.207.600
17/9/2020 46,50 47,49 +1,30% 45,71 47,53 46,68 47,47 47,49 5.550 21.648.807.100
16/9/2020 46,86 46,88 +0,17% 46,50 47,64 47,01 46,83 46,88 3.854 11.854.202.600
15/9/2020 47,71 46,80 -1,78% 46,61 48,02 47,02 46,78 46,80 1.208 11.998.210.900
14/9/2020 47,25 47,65 +1,49% 47,00 47,93 47,52 47,64 47,65 1.935 10.494.977.400
11/9/2020 48,11 46,95 -2,43% 46,20 48,12 46,78 46,90 46,95 4.876 21.692.649.200
10/9/2020 50,30 48,12 -3,95% 47,70 50,31 48,74 48,08 48,14 7.328 19.760.104.900
9/9/2020 49,50 50,10 +1,85% 49,50 50,57 50,07 50,10 50,18 4.146 13.915.169.600
8/9/2020 48,88 49,19 +0,06% 48,36 49,58 48,92 49,19 49,22 7.770 21.432.678.700
4/9/2020 48,91 49,16 +0,35% 48,01 49,63 48,65 48,99 49,16 5.620 18.339.739.200
3/9/2020 50,29 48,99 -2,60% 48,60 50,60 49,27 48,97 48,99 8.336 20.678.896.800
2/9/2020 49,95 50,30 +1,93% 49,19 50,49 49,76 50,20 50,30 733 23.556.973.000
1/9/2020 47,99 49,35 +3,35% 47,66 49,68 48,92 49,35 49,37 8.708 30.716.302.400
31/8/2020 49,98 47,75 -4,84% 47,75 50,18 48,42 47,75 47,87 927 31.024.014.500
28/8/2020 50,49 50,18 -0,73% 50,09 51,29 50,46 50,18 50,19 4.773 18.366.609.800
27/8/2020 50,30 50,55 +0,68% 49,91 51,39 50,53 50,32 50,55 5.990 16.721.755.400
26/8/2020 51,95 50,21 -3,33% 49,51 52,14 50,35 50,20 50,21 2.268 21.402.583.100
25/8/2020 51,29 51,94 +1,15% 50,72 52,75 51,71 51,85 51,94 8.876 20.182.172.900
24/8/2020 52,03 51,35 -1,04% 50,55 52,40 51,22 51,33 51,35 7.716 20.151.386.400
21/8/2020 51,31 51,89 +0,78% 50,62 52,09 51,44 51,87 51,90 4.340 24.248.371.900
20/8/2020 52,04 51,49 -2,39% 51,16 52,47 51,77 51,49 51,53 8.822 35.089.165.100
19/8/2020 55,10 52,75 -5,04% 49,60 55,53 51,84 52,75 52,80 8.293 119.646.499.600
18/8/2020 55,20 55,55 +1,91% 54,48 55,62 55,04 55,50 55,55 5.788 17.302.418.500
17/8/2020 56,39 54,51 -3,39% 53,35 56,39 54,40 54,45 54,51 6.547 17.697.112.900
14/8/2020 56,50 56,42 +0,57% 55,28 56,60 56,01 56,20 56,42 2.757 14.663.778.000
13/8/2020 56,70 56,10 -0,66% 55,27 57,11 56,09 56,10 56,15 5.228 16.644.885.100
12/8/2020 57,31 56,47 -1,16% 55,49 57,50 56,20 56,47 56,50 901 21.272.906.100
11/8/2020 59,10 57,13 -3,15% 56,90 59,34 57,72 57,13 57,20 2.943 17.005.493.700
10/8/2020 59,47 58,99 -0,84% 57,57 59,49 58,36 58,90 58,99 3.582 13.665.921.200
7/8/2020 58,70 59,49 -0,22% 58,27 59,74 59,09 59,31 59,49 2.204 12.438.763.400
6/8/2020 58,45 59,62 +2,00% 57,87 59,62 59,09 59,30 59,62 6.970 16.952.958.100
5/8/2020 59,39 58,45 -0,71% 57,93 59,75 58,53 58,45 58,46 2.272 13.089.433.100
4/8/2020 59,89 58,87 -2,11% 57,82 59,89 58,81 58,86 58,87 4.496 17.041.618.000
3/8/2020 60,79 60,14 -1,17% 59,72 61,29 60,25 60,14 60,17 4.337 14.777.755.000
31/7/2020 60,17 60,85 +2,89% 59,26 61,34 60,46 60,68 60,85 1.890 35.770.368.400
30/7/2020 58,50 59,14 +0,31% 58,50 59,70 59,10 59,09 59,14 1.854 15.663.660.600
29/7/2020 59,72 58,96 -1,93% 58,66 60,31 59,20 58,96 58,99 9.449 29.513.161.200
28/7/2020 60,66 60,12 -1,26% 59,64 60,77 59,97 60,06 60,13 2.985 16.221.666.300
27/7/2020 61,65 60,89 -1,06% 60,20 62,00 60,77 60,86 60,89 3.945 20.848.295.900
24/7/2020 61,35 61,54 +0,56% 60,19 61,76 60,92 61,33 61,54 866 12.353.409.800
23/7/2020 63,17 61,20 -3,20% 60,83 63,46 61,82 61,20 61,32 6.023 21.613.406.300
22/7/2020 62,39 63,22 +1,72% 61,70 63,22 62,65 63,00 63,22 5.007 14.453.279.900
21/7/2020 63,00 62,15 -0,73% 61,22 63,03 61,96 62,13 62,15 5.350 20.489.272.500
20/7/2020 63,64 62,61 -1,99% 61,91 63,72 62,48 62,61 62,65 6.208 21.668.565.900
17/7/2020 60,00 63,88 +6,47% 60,00 63,88 62,43 63,82 63,88 9.203 29.668.263.700
16/7/2020 61,15 60,00 -2,25% 59,66 62,35 60,67 60,00 60,01 8.900 23.351.238.800
15/7/2020 57,30 61,38 +8,06% 56,98 62,04 60,15 61,38 61,43 8.627 62.145.737.900
14/7/2020 56,55 56,80 -0,11% 56,00 57,50 56,53 56,78 56,80 6.076 18.408.844.500
13/7/2020 58,54 56,86 -3,17% 56,86 58,81 57,65 56,86 56,95 3.976 16.896.726.100
10/7/2020 57,60 58,72 +0,98% 57,30 58,87 58,09 58,72 58,73 6.675 20.389.021.300
9/7/2020 58,29 58,15 -1,02% 57,06 58,64 57,83 58,07 58,15 5.369 18.953.649.800
8/7/2020 58,00 58,75 +1,84% 57,87 59,15 58,47 58,74 58,75 1.761 12.822.614.200
7/7/2020 58,90 57,69 -2,50% 57,65 58,90 58,03 57,68 57,69 2.655 14.776.830.900
6/7/2020 59,10 59,17 +2,23% 58,22 59,66 58,91 58,90 59,17 1.691 13.268.753.900
3/7/2020 57,52 57,88 +0,50% 57,36 58,31 57,85 57,88 57,92 4.149 6.322.531.300
2/7/2020 59,27 57,59 -2,22% 57,19 59,63 58,02 57,51 57,61 4.494 19.626.648.900
1/7/2020 58,74 58,90 +2,08% 57,37 59,00 58,31 58,90 58,93 9.283 23.792.511.900
30/6/2020 56,47 57,70 +0,87% 56,20 57,96 57,45 57,68 57,70 298 16.413.160.100
29/6/2020 57,03 57,20 +1,60% 56,24 57,50 56,95 57,20 57,21 7.652 19.724.707.700
26/6/2020 58,92 56,30 -5,01% 55,77 58,92 56,92 56,25 56,30 6.165 29.264.004.200
25/6/2020 59,96 59,27 -1,33% 57,60 60,89 58,89 59,20 59,27 1.148 55.700.498.000
24/6/2020 59,00 60,07 +2,33% 58,21 60,88 59,39 60,05 60,07 3.855 30.191.340.200
23/6/2020 60,76 58,70 -2,49% 58,61 61,36 59,34 58,70 58,75 287 29.494.916.400
22/6/2020 59,92 60,20 +4,41% 58,56 60,44 59,95 60,20 60,21 458 37.691.298.900
19/6/2020 59,10 57,66 -0,24% 57,66 59,80 58,55 57,66 57,90 8.645 37.238.326.600
18/6/2020 55,91 57,80 +2,14% 55,50 57,80 56,64 57,20 57,80 386 31.310.565.800
17/6/2020 54,71 56,59 +3,89% 54,68 57,47 56,37 56,54 56,59 1.406 35.107.211.400
16/6/2020 56,85 54,47 -0,96% 54,00 56,85 54,74 54,47 54,49 3.476 22.388.790.700
15/6/2020 52,30 55,00 +1,93% 52,20 55,70 54,56 55,00 55,01 8.142 18.591.456.900
12/6/2020 53,99 53,96 -0,99% 52,00 54,21 53,31 53,95 53,98 1.810 21.477.915.200
10/6/2020 55,78 54,50 -1,45% 54,00 56,03 54,66 54,45 54,52 6.054 16.951.679.800
9/6/2020 54,40 55,30 +0,67% 52,93 56,27 55,26 55,28 55,30 7.584 28.413.951.500
8/6/2020 53,61 54,93 +3,66% 53,00 54,93 54,15 54,82 54,93 3.399 22.886.625.400
5/6/2020 54,26 52,99 -1,14% 52,43 56,00 53,74 52,97 53,00 7.126 27.916.247.500
4/6/2020 53,21 53,60 -2,26% 53,04 54,79 53,66 53,55 53,60 8.835 20.829.993.600
3/6/2020 55,00 54,84 +0,40% 53,25 55,77 54,52 54,83 54,84 6.602 33.375.105.500
2/6/2020 54,41 54,62 +0,87% 53,75 55,19 54,49 54,36 54,62 1.499 30.330.436.100
1/6/2020 53,71 54,15 -0,31% 53,40 54,72 54,07 54,15 54,17 7.576 19.406.794.500
29/5/2020 53,79 54,32 +2,32% 51,42 54,74 53,25 54,18 54,32 3.794 43.587.999.700
28/5/2020 52,81 53,09 -1,03% 51,80 53,88 52,87 52,93 53,09 8.283 20.460.238.300
27/5/2020 52,56 53,64 +6,96% 51,16 53,74 52,75 53,54 53,64 4.884 38.691.119.000
26/5/2020 51,49 50,15 +0,50% 48,68 51,49 50,01 50,13 50,16 8.941 28.814.745.100
25/5/2020 46,50 49,90 +12,97% 45,87 49,90 48,00 49,80 49,90 5.237 31.079.535.000
22/5/2020 41,20 44,17 +4,22% 41,20 44,17 43,16 44,05 44,17 2.637 22.738.847.300
21/5/2020 39,43 42,38 +7,78% 39,03 42,38 41,15 42,33 42,40 2.971 24.598.289.900
20/5/2020 40,30 39,32 -2,43% 39,14 40,78 39,61 39,32 39,33 7.190 27.404.323.400
19/5/2020 40,72 40,30 -1,71% 39,81 41,51 40,49 40,26 40,31 8.889 16.365.173.900
18/5/2020 38,65 41,00 +8,47% 38,52 41,20 40,26 41,00 41,02 6.239 13.666.211.300
15/5/2020 38,87 37,80 -5,83% 37,80 40,13 38,45 37,80 37,90 3.295 20.017.802.000
14/5/2020 38,88 40,14 +1,65% 37,59 40,59 39,36 40,14 40,30 2.548 15.424.681.300
13/5/2020 40,00 39,49 -0,80% 38,13 40,35 38,99 39,45 39,49 5.984 13.406.866.000
12/5/2020 41,85 39,81 -4,58% 39,50 42,38 40,67 39,81 39,82 1.414 17.618.944.300
11/5/2020 41,00 41,72 +1,76% 40,33 42,51 41,57 41,72 41,78 8.123 15.214.594.900
8/5/2020 40,36 41,00 +3,93% 39,35 41,00 40,07 41,00 41,03 4.288 12.907.222.000
7/5/2020 41,00 39,45 -2,62% 38,56 41,20 39,37 39,45 39,50 224 16.928.177.200
6/5/2020 41,89 40,51 -2,85% 39,92 41,89 40,56 40,51 40,60 2.271 9.849.304.200
5/5/2020 40,20 41,70 +4,49% 40,20 42,55 41,52 41,67 41,70 3.849 14.993.684.400
4/5/2020 38,50 39,91 -0,42% 38,10 40,22 39,34 39,91 39,95 5.615 11.560.452.600
30/4/2020 40,38 40,08 -2,79% 39,46 40,75 40,06 40,06 40,08 2.538 12.079.024.600
29/4/2020 42,09 41,23 -2,04% 40,48 42,09 41,18 41,23 41,39 3.713 13.889.792.900
28/4/2020 42,19 42,09 +2,73% 41,00 43,60 41,92 41,98 42,09 3.169 18.066.223.600
27/4/2020 38,75 40,97 +8,47% 38,30 41,04 40,35 40,97 40,98 197 17.422.928.100
24/4/2020 40,77 37,77 -10,88% 36,07 41,29 37,63 37,71 37,77 371 29.568.124.700
23/4/2020 43,70 42,38 -2,95% 41,30 43,96 42,52 42,37 42,38 129 18.410.524.100
22/4/2020 41,51 43,67 +5,20% 41,31 43,67 42,67 43,61 43,67 8.116 13.458.978.500
20/4/2020 41,49 41,51 -1,57% 40,55 41,60 41,11 41,14 41,52 9.978 15.761.792.300
17/4/2020 42,00 42,17 +1,71% 41,58 43,00 42,20 42,16 42,20 9.165 15.562.577.200
16/4/2020 41,21 41,46 +1,12% 40,22 41,85 40,97 41,30 41,46 8.168 14.067.247.400
15/4/2020 41,29 41,00 -2,29% 40,08 41,50 40,82 41,00 41,17 8.110 15.931.602.300
14/4/2020 42,00 41,96 +1,35% 41,19 43,00 42,19 41,96 42,07 7.031 12.957.155.800
13/4/2020 41,73 41,40 -0,91% 39,60 41,73 40,69 41,30 41,40 2.938 17.333.956.400
9/4/2020 40,55 41,78 +3,42% 40,14 42,50 41,46 41,78 41,89 2.558 18.187.062.900
8/4/2020 38,39 40,40 +5,37% 37,68 40,57 39,20 40,07 40,40 5.862 13.211.879.500
7/4/2020 38,74 38,34 +5,50% 37,84 39,85 38,82 38,33 38,60 789 16.749.665.600
6/4/2020 36,10 36,34 +6,32% 34,86 36,78 36,14 36,20 36,34 4.823 12.619.099.700
3/4/2020 35,61 34,18 -4,66% 33,15 35,98 34,01 34,18 34,20 6.851 13.468.463.700
2/4/2020 36,70 35,85 -2,16% 33,91 36,90 35,53 35,75 35,85 6.449 18.997.589.900
1/4/2020 37,56 36,64 -6,32% 35,80 37,68 36,67 36,56 36,64 9.678 18.475.110.200
31/3/2020 40,64 39,11 -4,17% 37,49 40,64 39,02 38,97 39,11 4.658 22.596.442.200
30/3/2020 40,08 40,81 +1,85% 39,21 41,59 40,59 40,72 40,81 4.538 13.431.908.200
27/3/2020 37,60 40,07 +0,15% 37,60 41,34 39,90 40,00 40,07 614 22.281.073.100
26/3/2020 34,90 40,01 +13,28% 34,50 40,80 38,93 40,01 40,02 2.060 20.057.413.400
25/3/2020 31,50 35,32 +10,03% 31,40 35,60 34,05 35,00 35,32 1.031 21.857.530.100
24/3/2020 32,00 32,10 +5,07% 29,79 32,80 31,62 31,72 32,39 4.992 24.108.896.300
23/3/2020 33,69 30,55 -9,37% 28,37 33,69 30,39 30,50 30,55 4.289 16.418.717.200
20/3/2020 37,28 33,71 -8,62% 33,10 37,69 34,83 33,67 33,72 6.695 22.276.803.200
19/3/2020 36,49 36,89 -2,38% 32,17 37,98 35,80 36,73 36,89 2.512 29.267.460.100
18/3/2020 41,00 37,79 -17,83% 30,51 42,29 35,47 37,50 37,79 5.027 30.659.560.800
17/3/2020 47,60 45,99 -3,18% 43,55 48,00 45,91 45,92 46,00 7.099 44.901.804.400
16/3/2020 44,43 47,50 -5,60% 42,38 47,50 44,84 47,50 47,65 22 17.533.851.200
13/3/2020 47,00 50,32 +17,46% 42,33 50,32 46,17 49,49 50,32 2.778 19.897.950.700
12/3/2020 43,38 42,84 -15,17% 39,50 45,50 42,90 42,68 42,87 4.201 14.040.769.600
11/3/2020 52,60 50,50 -7,71% 47,59 53,89 50,40 50,50 50,53 931 18.862.377.100
10/3/2020 53,10 54,72 +5,23% 51,13 54,72 52,89 54,79 54,89 5.900 26.243.088.900
9/3/2020 53,99 52,00 -9,36% 50,58 54,00 51,92 51,76 52,00 3.146 21.308.895.600
6/3/2020 57,58 57,37 -4,64% 56,03 58,31 56,91 57,00 57,37 4.141 25.231.193.000
5/3/2020 61,53 60,16 -4,23% 59,06 62,50 60,72 60,14 60,18 7.597 19.352.059.200
4/3/2020 60,78 62,82 +4,70% 60,30 62,86 61,75 62,53 62,83 5.104 15.383.053.200
3/3/2020 60,00 60,00 -0,23% 58,78 62,09 60,18 59,95 60,00 9.065 19.732.820.900
2/3/2020 58,25 60,14 +2,37% 57,60 60,14 59,19 59,61 60,14 4.092 29.810.737.900
28/2/2020 59,05 58,75 -1,28% 55,95 59,45 57,58 58,40 58,79 5.414 29.180.153.200
27/2/2020 60,66 59,51 -3,08% 59,27 61,33 60,00 59,50 59,51 3.055 27.504.297.100
26/2/2020 62,90 61,40 -6,50% 59,68 63,00 61,13 61,30 61,40 7.997 21.677.518.400
21/2/2020 64,32 65,67 +0,88% 63,71 65,83 65,02 65,65 65,67 1.450 11.455.782.800
20/2/2020 66,33 65,10 -2,06% 64,02 66,39 64,91 65,10 65,11 2.745 13.866.214.900
19/2/2020 65,25 66,47 +2,06% 64,56 66,77 66,18 66,44 66,47 3.102 19.377.975.800
18/2/2020 64,70 65,13 -0,31% 63,72 65,13 64,72 65,08 65,13 3.628 14.015.735.100
17/2/2020 64,60 65,33 +1,38% 63,89 65,33 64,76 64,63 65,33 7.442 10.185.310.300
14/2/2020 63,70 64,44 +0,99% 62,90 64,44 63,62 63,84 64,44 6.921 9.940.023.900
13/2/2020 63,65 63,81 -0,20% 62,52 63,81 63,51 63,51 63,82 5.983 8.062.632.200
12/2/2020 63,20 63,94 +1,43% 62,40 64,62 63,89 63,93 63,94 9.919 22.614.008.100
11/2/2020 61,57 63,04 +2,79% 61,06 63,18 62,41 63,00 63,04 4.612 19.306.294.500
10/2/2020 63,24 61,33 -3,22% 60,72 63,57 61,33 61,33 61,34 4.604 15.070.002.000
7/2/2020 63,20 63,37 -0,67% 62,75 64,20 63,41 63,32 63,38 3.592 12.642.814.500
6/2/2020 64,99 63,80 -1,77% 63,21 65,50 64,02 63,80 63,85 3.375 18.546.839.600
5/2/2020 64,00 64,95 +3,19% 63,49 64,95 64,32 64,38 64,97 5.506 21.150.118.500
4/2/2020 62,04 62,94 +1,91% 62,04 64,04 63,17 62,91 62,94 531 22.659.139.600
3/2/2020 61,00 61,76 +1,25% 60,95 62,41 61,68 61,75 61,99 470 12.813.316.900
31/1/2020 61,03 61,00 -2,07% 60,37 61,63 60,97 60,99 61,00 3.801 15.928.317.100
30/1/2020 61,77 62,29 -0,18% 59,60 62,29 61,03 62,25 62,31 5.472 17.651.721.300
29/1/2020 64,53 62,40 -3,26% 62,24 64,53 62,89 62,40 62,50 3.054 15.326.245.000
28/1/2020 61,80 64,50 +4,74% 61,27 64,85 63,93 64,45 64,55 5.678 27.254.930.400
27/1/2020 61,49 61,58 -1,42% 60,72 61,76 61,37 61,41 61,59 9.877 10.684.409.200
24/1/2020 62,77 62,47 -0,26% 61,83 63,36 62,35 62,40 62,47 8.356 9.663.858.800
23/1/2020 60,57 62,63 +2,57% 60,10 62,72 61,58 62,63 62,64 4.310 21.215.841.700
22/1/2020 60,82 61,06 +1,21% 60,45 61,48 60,92 60,83 61,07 9.953 12.966.104.500
21/1/2020 60,08 60,33 +0,05% 60,00 60,87 60,37 60,32 60,44 2.388 16.368.239.800
20/1/2020 60,30 60,30 +0,25% 60,02 61,04 60,41 60,14 60,30 7.630 11.237.894.600
17/1/2020 60,65 60,15 -0,66% 59,92 60,98 60,27 60,04 60,15 9.849 12.806.904.500
16/1/2020 61,14 60,55 -0,57% 60,01 61,32 60,54 60,32 60,55 9.591 11.474.907.500
15/1/2020 61,31 60,90 -0,51% 60,83 61,69 61,21 60,90 61,28 2.085 15.282.450.600
14/1/2020 60,01 61,21 +2,17% 60,01 61,53 60,92 61,21 61,23 8.401 19.974.015.300
13/1/2020 57,65 59,91 +4,35% 57,65 59,91 59,49 59,86 59,92 9.796 25.473.081.400
10/1/2020 57,85 57,41 -0,36% 57,02 58,20 57,67 57,38 57,42 2.496 12.553.280.100
9/1/2020 58,30 57,62 +1,53% 56,73 58,30 57,35 57,62 57,70 9.282 26.196.598.900
8/1/2020 57,83 56,75 -1,48% 56,35 57,98 56,75 56,75 56,78 9.072 20.272.860.600
7/1/2020 58,70 57,60 -1,71% 57,03 58,79 57,43 57,58 57,60 4.052 16.538.312.700
6/1/2020 59,08 58,60 -1,53% 58,24 59,52 58,89 58,60 58,71 2.747 12.848.184.700
3/1/2020 59,56 59,51 -1,72% 59,42 60,27 59,71 59,51 59,71 3.614 15.365.867.200
2/1/2020 60,61 60,55 -0,02% 59,82 61,00 60,31 60,43 60,55 665 11.375.033.900
30/12/2019 61,83 60,56 -2,05% 60,41 61,83 60,88 60,56 60,57 8.909 18.534.007.800
27/12/2019 61,79 61,83 +0,36% 60,85 62,01 61,42 61,57 61,83 6.807 6.695.615.600
26/12/2019 59,73 61,61 +2,63% 59,73 61,70 61,25 61,61 61,63 6.658 6.165.765.200
23/12/2019 58,90 60,03 +0,59% 58,90 60,19 59,87 60,03 60,06 8.863 8.294.309.200
20/12/2019 59,63 59,68 +0,07% 58,81 59,95 59,57 59,67 59,68 6.366 15.318.906.900
19/12/2019 58,60 59,64 +0,56% 58,41 59,87 59,36 59,60 59,65 1.127 14.357.113.200
18/12/2019 58,42 59,31 +2,03% 57,75 59,31 58,65 59,30 59,31 9.994 19.860.184.000
17/12/2019 58,70 58,13 -0,70% 57,44 58,82 57,89 58,13 58,16 3.066 15.006.055.300
16/12/2019 58,38 58,54 +0,24% 57,96 58,90 58,35 58,51 58,54 4.599 15.351.715.000
13/12/2019 59,44 58,40 -1,75% 57,73 59,71 58,34 58,39 58,40 6.542 14.338.636.800
12/12/2019 61,80 59,44 -3,35% 58,59 61,95 59,56 59,41 59,44 3.937 40.855.166.100
11/12/2019 59,75 61,50 +2,69% 59,58 61,69 60,83 61,50 61,59 2.130 30.183.450.800
10/12/2019 59,72 59,89 +0,32% 59,03 60,39 59,64 59,85 59,89 2.748 15.016.252.200
9/12/2019 58,53 59,70 +2,14% 58,33 59,90 59,28 59,67 59,70 3.557 17.395.418.800
6/12/2019 58,60 58,45 +0,21% 58,41 59,42 58,78 58,43 58,50 9.697 8.166.393.600
5/12/2019 58,26 58,33 +0,17% 57,72 58,98 58,44 58,31 58,48 9.109 9.828.755.100
4/12/2019 57,40 58,23 +1,53% 56,51 59,36 57,82 58,20 58,27 9.255 30.330.789.600
3/12/2019 58,38 57,35 -1,27% 57,05 58,39 57,52 57,33 57,35 1.785 18.315.734.300
2/12/2019 57,66 58,09 +1,20% 57,65 59,31 58,44 58,07 58,11 5.086 16.493.911.700
29/11/2019 56,05 57,40 +2,04% 55,83 57,42 56,77 57,40 57,41 1.245 14.073.418.400
28/11/2019 54,79 56,25 +2,93% 54,54 56,56 55,67 56,22 56,25 9.207 10.659.631.900
27/11/2019 54,25 54,65 +0,72% 53,77 55,43 54,45 54,65 54,69 3.413 19.167.011.900
26/11/2019 54,00 54,26 -0,20% 52,00 54,41 53,55 54,25 54,29 9.627 27.431.801.900
25/11/2019 55,20 54,37 -1,29% 53,91 55,20 54,47 54,30 54,39 8.337 10.754.870.200
22/11/2019 53,50 55,08 +2,34% 52,65 55,08 53,84 55,04 55,08 5.827 20.251.953.000
21/11/2019 51,95 53,82 +4,28% 51,72 53,82 52,90 53,56 53,82 5.699 17.182.375.600
19/11/2019 52,47 51,61 -1,13% 51,20 52,70 51,59 51,61 51,63 2.817 11.730.147.600
18/11/2019 53,45 52,20 +0,62% 51,75 53,61 52,44 52,20 52,29 2.705 14.059.255.300
14/11/2019 51,76 51,88 +0,70% 51,01 52,03 51,63 51,61 51,88 2.769 12.608.146.500
13/11/2019 51,62 51,52 -1,26% 50,63 52,31 51,31 51,41 51,57 3.042 20.341.392.900
12/11/2019 53,00 52,18 -1,88% 51,41 53,12 52,00 52,12 52,19 9.296 16.070.391.300
11/11/2019 53,90 53,18 -1,34% 52,89 54,17 53,38 53,16 53,23 1.921 13.358.763.000
8/11/2019 54,40 53,90 -1,80% 52,82 54,44 53,72 53,75 53,90 3.873 14.390.342.400
7/11/2019 54,12 54,89 +1,78% 53,76 55,40 54,75 54,80 54,89 1.872 12.608.430.600
6/11/2019 54,30 53,93 -1,52% 53,93 55,34 54,40 53,93 54,00 1.227 9.697.939.700
5/11/2019 55,09 54,76 -1,33% 54,15 55,40 54,65 54,72 54,76 2.893 12.194.409.400
4/11/2019 55,00 55,50 +0,54% 54,49 55,72 55,20 55,20 55,50 3.884 16.447.254.700
1/11/2019 54,52 55,20 +1,06% 54,11 55,37 54,81 55,20 55,21 4.561 17.202.168.200
31/10/2019 55,00 54,62 -0,40% 54,38 55,97 54,82 54,62 54,70 4.967 19.348.279.500
30/10/2019 53,77 54,84 +3,37% 52,94 55,48 54,37 54,80 54,85 4.841 21.149.142.900
29/10/2019 52,02 53,05 +1,14% 51,54 53,21 52,55 53,04 53,05 9.206 11.388.052.800
28/10/2019 52,50 52,45 -0,29% 52,23 52,92 52,47 52,40 52,45 7.102 6.615.077.500
25/10/2019 53,43 52,60 -1,31% 52,57 53,85 53,11 52,58 52,60 9.369 16.048.307.200
24/10/2019 53,74 53,30 -1,24% 52,99 54,26 53,54 53,23 53,30 1.258 12.677.108.200
23/10/2019 52,34 53,97 +2,60% 52,03 54,26 53,22 53,93 53,98 6.647 16.210.208.900
22/10/2019 51,30 52,60 +2,00% 51,12 52,71 52,28 52,45 52,61 3.121 13.688.522.400
21/10/2019 51,50 51,57 +0,66% 50,43 51,80 51,07 51,32 51,57 7.968 7.020.423.900
18/10/2019 50,62 51,23 +1,21% 50,31 51,72 51,03 50,94 51,38 101 21.003.492.200
17/10/2019 51,69 50,62 -1,98% 50,62 51,69 50,92 50,62 50,65 1.324 13.051.039.800
16/10/2019 50,38 51,64 +2,50% 49,52 51,65 50,75 51,56 51,64 1.666 12.484.240.400
15/10/2019 50,13 50,38 +0,44% 49,80 51,74 50,58 50,31 50,38 2.989 13.829.044.000
14/10/2019 50,42 50,16 -0,54% 49,32 50,58 49,88 50,14 50,16 9.950 8.737.862.800
11/10/2019 50,39 50,43 +1,27% 49,90 50,84 50,34 50,40 50,46 2.362 14.553.574.300
10/10/2019 50,70 49,80 -0,64% 49,50 51,04 50,01 49,80 49,81 5.234 23.662.110.600
9/10/2019 49,41 50,12 +1,70% 49,41 50,85 50,32 50,12 50,14 6.112 18.882.180.800
8/10/2019 48,50 49,28 +1,67% 48,43 49,30 48,91 49,20 49,28 4.769 18.310.071.500
7/10/2019 50,30 48,47 -4,10% 48,47 50,31 49,08 48,47 48,79 4.555 16.165.539.100
4/10/2019 50,38 50,54 +0,18% 49,49 50,61 49,95 50,54 50,55 4.609 17.849.032.800
3/10/2019 48,80 50,45 +2,96% 48,34 50,45 49,42 50,00 50,45 3.362 14.208.371.000
2/10/2019 49,47 49,00 -1,51% 48,63 50,02 49,02 48,95 49,03 964 9.410.532.400
1/10/2019 49,80 49,75 +0,30% 49,34 50,88 49,88 49,75 49,79 1.250 9.803.483.400
30/9/2019 48,48 49,60 +2,37% 48,44 49,84 49,37 49,59 49,60 980 11.679.949.500
27/9/2019 48,80 48,45 -0,94% 48,02 48,97 48,48 48,45 48,46 8.067 7.392.452.700
26/9/2019 48,20 48,91 +1,49% 45,91 49,30 47,96 48,74 48,91 7.104 30.781.645.700
25/9/2019 48,48 48,19 -1,41% 46,82 48,64 47,94 48,19 48,40 6.850 16.027.360.700
24/9/2019 48,90 48,88 -0,41% 48,48 49,09 48,78 48,76 48,88 6.145 5.456.080.800
23/9/2019 49,30 49,08 +0,14% 48,41 49,49 48,90 49,04 49,08 4.577 11.005.760.800
20/9/2019 51,50 49,01 -3,49% 49,01 51,50 49,28 49,00 49,01 4.336 21.238.073.600
19/9/2019 50,74 50,78 +0,89% 50,36 51,84 50,96 50,74 50,78 1.108 11.817.060.500
18/9/2019 50,19 50,33 +0,20% 49,74 50,69 50,11 50,27 50,34 143 13.567.649.700
17/9/2019 50,47 50,23 -0,83% 50,02 50,84 50,34 50,23 50,40 581 9.686.841.200
16/9/2019 51,20 50,65 -1,02% 50,17 51,20 50,70 50,61 50,65 6.893 6.596.808.900
13/9/2019 51,62 51,17 -0,64% 50,50 51,67 50,93 51,10 51,17 7.276 8.189.949.800
12/9/2019 51,69 51,50 +0,96% 51,18 52,34 51,73 51,50 51,71 2.150 11.407.822.200
11/9/2019 50,59 51,01 +1,07% 50,11 51,38 50,98 51,01 51,12 783 12.784.426.800
10/9/2019 49,51 50,47 +1,84% 48,65 50,60 49,65 50,40 50,48 3.820 17.097.955.500
9/9/2019 51,26 49,56 -3,95% 49,07 51,82 49,99 49,50 49,56 3.586 13.892.310.100
6/9/2019 52,68 51,60 -0,98% 50,76 52,68 51,31 51,58 51,60 8.867 9.931.140.600
5/9/2019 51,71 52,11 +1,13% 51,33 52,73 51,97 52,10 52,11 8.174 8.028.736.800
4/9/2019 51,52 51,53 +1,30% 49,96 51,53 50,79 51,42 51,53 9.206 10.969.187.900
3/9/2019 51,90 50,87 -2,15% 50,26 52,03 50,77 50,83 50,87 6.870 6.971.377.200
2/9/2019 51,55 51,99 +0,56% 51,09 52,33 51,83 51,93 52,00 5.870 6.320.990.900
30/8/2019 51,62 51,70 +0,98% 50,56 51,77 51,30 51,62 51,70 2.288 23.645.190.300
29/8/2019 50,31 51,20 +0,77% 50,31 51,43 51,01 51,20 51,22 3.110 13.082.269.700
28/8/2019 50,77 50,81 +0,02% 49,71 50,81 50,18 50,75 50,82 2.602 13.607.538.700
27/8/2019 51,82 50,80 -1,74% 50,14 52,30 50,87 50,80 50,88 4.683 17.966.867.000
26/8/2019 52,88 51,70 -1,39% 51,04 53,42 51,83 51,67 51,72 3.370 13.412.552.600
23/8/2019 54,64 52,43 -4,13% 52,37 55,19 53,45 52,43 52,55 5.568 15.421.401.900
22/8/2019 55,50 54,69 -1,25% 54,65 55,50 55,07 54,69 54,80 5.584 18.117.521.700
21/8/2019 53,19 55,38 +4,69% 52,50 55,38 53,97 55,30 55,38 6.941 17.085.871.400
20/8/2019 52,66 52,90 +0,61% 51,42 52,98 52,23 52,75 52,90 731 9.545.279.400
19/8/2019 52,56 52,58 +0,15% 52,01 53,40 52,59 52,51 52,59 9.121 7.908.735.700
16/8/2019 54,04 52,50 -0,27% 52,15 54,04 52,52 52,50 52,57 7.286 14.072.378.400
15/8/2019 55,00 52,64 -5,93% 51,02 55,00 52,56 52,63 52,64 9.454 40.374.001.500
14/8/2019 56,87 55,96 -3,02% 55,41 57,62 56,00 55,73 55,96 6.449 21.287.689.000
13/8/2019 57,60 57,70 0,00% 56,94 58,14 57,50 57,60 57,70 3.236 16.970.362.800
12/8/2019 57,30 57,70 +0,19% 56,11 57,70 57,23 57,70 57,71 2.126 14.723.317.100
9/8/2019 55,80 57,59 +1,84% 55,80 57,65 57,00 57,57 57,60 2.080 12.332.556.600
8/8/2019 54,81 56,55 +3,08% 54,49 56,99 56,18 56,30 56,55 4.567 20.831.245.800
7/8/2019 53,82 54,86 +0,53% 53,00 54,92 54,03 54,86 54,88 1.717 11.288.055.900
6/8/2019 53,70 54,57 +1,56% 53,32 54,59 54,19 54,50 54,57 9.706 8.892.931.200
5/8/2019 55,00 53,73 -3,93% 53,47 55,19 54,10 53,73 53,88 1.785 20.259.906.000
2/8/2019 55,10 55,93 +1,12% 54,48 56,10 55,50 55,85 55,94 551 10.361.387.700
1/8/2019 53,47 55,31 +3,58% 53,27 56,03 55,19 55,28 55,32 253 20.031.290.400
31/7/2019 53,79 53,40 -0,09% 52,43 53,79 53,10 53,19 53,40 4.488 13.452.963.400
30/7/2019 52,39 53,45 +2,79% 52,05 53,45 52,82 53,45 53,46 8.905 10.316.166.700
29/7/2019 52,46 52,00 -1,14% 51,52 52,64 52,02 52,00 52,02 7.417 7.790.946.300
26/7/2019 52,29 52,60 +0,84% 51,82 52,72 52,39 52,60 52,70 8.392 6.970.398.700
25/7/2019 52,39 52,16 -0,95% 51,59 52,74 52,04 52,12 52,16 9.112 6.614.352.900
24/7/2019 53,41 52,66 +0,30% 51,90 53,41 52,35 52,65 52,66 675 8.347.385.800
23/7/2019 53,10 52,50 -0,38% 52,12 53,10 52,51 52,50 52,53 7.355 15.257.379.300
22/7/2019 53,09 52,70 -0,57% 51,87 53,16 52,48 52,70 52,71 7.246 6.808.001.700
19/7/2019 53,80 53,00 -1,82% 52,38 53,81 53,01 53,00 53,01 2.933 13.570.961.400
18/7/2019 52,09 53,98 +4,45% 52,07 54,08 53,62 53,90 53,98 4.420 14.069.687.300
17/7/2019 50,91 51,68 +1,51% 50,60 51,68 51,21 51,27 51,68 2.246 10.268.196.600
16/7/2019 51,42 50,91 -1,11% 50,33 51,90 50,81 50,73 50,91 8.354 7.776.082.500
15/7/2019 51,87 51,48 -0,73% 51,04 52,07 51,49 51,39 51,49 8.368 7.722.715.600
12/7/2019 52,00 51,86 +0,10% 50,55 52,34 51,66 51,60 51,86 3.432 17.096.493.300
11/7/2019 50,80 51,81 +4,67% 50,46 52,70 51,83 51,81 51,83 7.254 21.934.290.000
10/7/2019 49,81 49,50 +0,59% 49,12 50,50 49,76 49,50 49,58 9.101 15.495.258.400
8/7/2019 49,16 49,21 +0,49% 48,80 49,59 49,10 49,19 49,21 7.225 5.578.760.500
5/7/2019 48,89 48,97 -0,85% 48,21 49,13 48,86 48,97 48,98 8.096 6.710.116.600
4/7/2019 48,48 49,39 +2,53% 48,12 49,39 49,01 49,23 49,39 7.190 7.541.150.100
3/7/2019 47,35 48,17 +1,13% 46,54 48,17 47,41 47,94 48,17 9.500 8.762.444.700
2/7/2019 48,00 47,63 -1,02% 47,53 48,50 47,96 47,63 47,91 2.990 10.534.404.900
1/7/2019 47,45 48,12 +1,80% 47,00 48,59 47,96 47,95 48,12 832 11.587.875.600
28/6/2019 46,29 47,27 +2,18% 46,26 47,36 47,11 47,21 47,27 318 9.709.041.000
27/6/2019 45,49 46,26 +0,87% 44,62 46,29 45,66 46,25 46,26 4.643 10.566.929.400
26/6/2019 45,90 45,86 -0,74% 45,45 46,47 45,85 45,75 45,86 6.800 5.891.625.100
25/6/2019 46,38 46,20 -0,65% 45,59 46,90 46,12 46,09 46,20 740 9.180.241.600
24/6/2019 46,98 46,50 -0,53% 46,04 47,29 46,57 46,45 46,50 298 9.129.403.900
21/6/2019 47,90 46,75 -2,38% 46,75 47,90 47,04 46,74 46,75 3.562 14.353.321.600
19/6/2019 46,75 47,89 +2,11% 46,24 47,89 47,22 47,66 47,89 9.834 9.216.427.800
18/6/2019 47,79 46,90 -0,68% 46,40 47,79 46,85 46,70 46,90 1.047 9.312.961.000
17/6/2019 46,39 47,22 +1,24% 45,90 47,77 47,09 47,22 47,31 1.962 10.915.554.800
14/6/2019 47,87 46,64 -2,57% 46,06 47,97 46,70 46,60 46,64 1.568 14.343.118.300
13/6/2019 46,80 47,87 +2,55% 46,70 48,34 47,88 47,70 47,87 8.017 9.685.938.700
12/6/2019 47,35 46,68 -0,98% 46,31 47,89 47,04 46,65 46,68 792 11.009.067.500
11/6/2019 47,40 47,14 -0,55% 45,96 47,77 46,59 47,00 47,14 3.476 16.005.319.300
10/6/2019 47,65 47,40 -0,52% 47,08 47,97 47,36 47,35 47,40 9.572 7.798.917.000
7/6/2019 49,00 47,65 -2,08% 47,64 49,33 48,13 47,65 47,66 1.931 9.399.888.800
6/6/2019 50,00 48,66 -0,39% 47,95 50,70 49,19 48,41 48,66 2.824 22.312.215.100
5/6/2019 49,18 48,85 -0,08% 47,90 49,34 48,68 48,80 48,85 1.102 11.456.506.200
4/6/2019 45,35 48,89 +10,96% 45,27 48,89 47,48 48,87 48,89 26 34.902.544.500
3/6/2019 44,42 44,06 -0,34% 43,82 44,74 44,14 44,01 44,07 2.866 11.838.338.000
31/5/2019 44,00 44,21 -0,02% 43,28 44,57 43,96 44,12 44,24 1.403 11.287.877.600
30/5/2019 44,60 44,22 -0,50% 43,86 45,09 44,39 44,12 44,22 2.421 10.146.562.000
29/5/2019 43,01 44,44 +4,29% 43,00 45,22 44,40 44,40 44,44 8.745 20.351.925.800
28/5/2019 42,10 42,61 +1,45% 41,41 44,38 42,95 42,61 42,76 1.272 34.230.526.400
27/5/2019 40,50 42,00 +4,04% 40,42 43,07 42,09 42,11 42,18 1.609 14.782.900.700
24/5/2019 41,90 40,37 -2,25% 40,33 41,90 40,59 40,37 40,40 181 8.824.224.400
23/5/2019 41,90 41,30 -2,82% 40,88 43,05 41,90 41,04 41,30 5.960 15.838.715.500
22/5/2019 41,05 42,50 +3,91% 40,27 43,97 42,23 42,50 42,53 4.014 35.618.841.300
21/5/2019 41,30 40,90 -0,46% 39,78 42,05 40,91 40,87 40,97 222 28.559.188.500
20/5/2019 40,65 41,09 +2,37% 39,53 41,09 40,43 41,09 41,10 7.520 16.106.179.800
17/5/2019 39,85 40,14 +0,73% 37,84 40,40 39,13 40,14 40,48 284 24.180.049.300
16/5/2019 41,80 39,85 -5,61% 39,85 41,80 40,73 39,85 40,10 685 19.046.694.500
15/5/2019 42,22 42,22 -2,29% 41,88 43,08 42,47 42,21 42,28 7.968 15.433.347.200
14/5/2019 42,57 43,21 +1,43% 42,17 43,43 42,92 43,21 43,23 7.679 22.794.278.800
13/5/2019 44,00 42,60 -6,99% 42,46 44,83 43,11 42,60 42,63 1.652 18.736.624.200
10/5/2019 47,38 45,80 -4,18% 44,85 47,75 45,77 45,80 45,82 7.063 14.087.835.400
9/5/2019 47,66 47,80 -0,83% 46,79 48,86 47,74 47,80 47,83 3.640 13.861.213.600
8/5/2019 48,50 48,20 +0,21% 47,19 48,62 47,87 48,17 48,20 6.111 17.074.491.300
7/5/2019 46,34 48,10 +3,57% 44,76 48,10 46,67 48,10 48,23 5.509 20.885.399.800
6/5/2019 46,49 46,44 -0,56% 46,24 47,21 46,66 46,44 46,49 9.269 9.232.699.900
3/5/2019 46,40 46,70 +0,78% 46,10 46,84 46,47 46,70 46,76 109 11.938.324.100
2/5/2019 46,50 46,34 -1,40% 46,05 46,92 46,35 46,31 46,36 9.599 13.465.990.200
30/4/2019 46,75 47,00 -1,20% 45,90 47,08 46,59 46,79 47,00 7.830 7.990.660.100
29/4/2019 46,50 47,57 +2,54% 46,50 48,24 47,73 47,56 47,80 5.864 15.674.839.500
26/4/2019 44,31 46,39 +4,72% 44,21 46,74 45,91 46,35 46,39 8.560 20.728.718.100
25/4/2019 42,80 44,30 +3,89% 42,76 45,00 44,18 44,28 44,30 7.223 19.500.180.800
24/4/2019 42,03 42,64 +1,52% 41,14 42,79 42,21 42,36 42,64 7.169 15.406.061.500
23/4/2019 42,00 42,00 +0,96% 41,07 42,44 41,94 41,91 42,07 5.231 22.411.323.500
22/4/2019 41,09 41,60 +0,63% 40,41 41,97 41,47 41,60 41,73 8.727 7.705.316.100
18/4/2019 40,79 41,34 +1,32% 40,28 41,34 40,90 41,13 41,34 7.779 5.717.541.300
17/4/2019 41,60 40,80 -0,61% 39,83 41,60 40,63 40,60 40,81 2.021 11.075.381.600
16/4/2019 40,85 41,05 +3,61% 40,81 41,99 41,23 40,95 41,05 5.818 13.691.291.100
15/4/2019 39,06 39,62 +1,98% 38,90 39,79 39,43 39,34 39,62 8.761 7.637.194.300
12/4/2019 39,80 38,85 -2,88% 38,43 39,93 38,90 38,74 38,85 502 10.135.384.800
11/4/2019 40,19 40,00 0,00% 39,65 40,60 40,00 40,00 40,02 7.442 5.699.409.800
10/4/2019 40,01 40,00 +0,08% 39,32 40,69 40,07 39,96 40,00 111 10.306.003.700
9/4/2019 40,21 39,97 -1,65% 39,60 40,39 39,92 39,90 39,97 5.696 10.944.406.800
8/4/2019 40,42 40,64 +0,54% 40,20 40,88 40,51 40,61 40,64 9.842 8.227.108.700
5/4/2019 41,00 40,42 -2,08% 40,19 41,42 40,65 40,40 40,50 3.878 14.492.659.500
4/4/2019 40,72 41,28 +1,15% 40,58 41,58 41,22 41,28 41,31 2.985 9.345.474.800
3/4/2019 41,20 40,81 +0,99% 40,33 41,39 40,77 40,81 40,83 3.525 11.958.062.700
2/4/2019 41,00 40,41 -4,15% 39,77 41,31 40,39 40,41 40,46 2.919 18.391.148.600
1/4/2019 43,00 42,16 +0,38% 41,20 43,45 42,23 42,00 42,16 430 20.388.572.800
29/3/2019 42,00 42,00 +2,44% 41,16 42,40 41,90 42,00 42,05 581 39.273.717.900
28/3/2019 40,00 41,00 +2,50% 39,40 41,50 40,77 41,00 41,02 5.599 11.671.440.100
27/3/2019 41,38 40,00 -3,71% 39,55 41,38 40,18 40,00 40,05 5.876 13.579.220.500
26/3/2019 40,40 41,54 +2,57% 40,38 41,73 41,18 41,45 41,54 7.111 8.593.083.300
25/3/2019 39,75 40,50 +0,95% 39,75 41,00 40,50 40,47 40,50 7.901 5.905.802.500
22/3/2019 40,56 40,12 -4,36% 39,60 41,94 40,56 40,10 40,15 1.052 20.016.795.900
21/3/2019 42,77 41,95 -2,40% 40,65 43,44 41,53 41,95 41,96 2.438 11.500.291.500
20/3/2019 43,19 42,98 -1,53% 42,59 43,78 43,11 42,85 42,98 5.746 5.253.254.900
19/3/2019 44,06 43,65 -0,82% 43,36 44,06 43,64 43,61 43,65 4.931 4.216.294.500
18/3/2019 43,87 44,01 +0,59% 42,99 44,38 43,75 43,81 44,01 8.100 7.689.906.600
15/3/2019 43,30 43,75 +0,18% 43,30 44,72 44,06 43,75 43,76 2.487 13.923.966.000
14/3/2019 43,04 43,67 +1,51% 42,33 43,67 43,02 43,50 43,67 7.626 8.804.959.100
13/3/2019 42,62 43,02 +0,77% 42,20 43,27 42,77 42,85 43,02 8.230 7.666.246.600
12/3/2019 41,50 42,69 +4,38% 40,83 43,38 42,51 42,69 42,80 8.185 18.746.485.100
11/3/2019 38,95 40,90 +4,31% 38,85 41,49 40,63 40,85 40,91 9.776 9.505.202.700
8/3/2019 38,66 39,21 +1,58% 38,07 39,63 39,08 39,21 39,34 5.681 4.580.218.500
7/3/2019 39,03 38,60 -1,40% 37,88 39,25 38,43 38,58 38,60 8.786 10.983.289.900
6/3/2019 39,96 39,15 -0,63% 38,80 39,96 39,13 38,95 39,15 5.957 4.937.291.300
1/3/2019 39,28 39,40 +0,13% 38,64 39,40 39,05 39,15 39,40 7.220 5.818.092.200
28/2/2019 40,20 39,35 -2,31% 38,86 40,25 39,23 39,33 39,35 5.810 7.048.703.000
27/2/2019 39,90 40,28 +0,27% 39,60 40,70 40,08 40,28 40,30 8.907 6.472.039.900
26/2/2019 39,89 40,17 +0,70% 38,45 40,26 39,73 40,05 40,20 9.924 15.778.900.900
25/2/2019 41,01 39,89 -1,77% 39,26 41,13 39,72 39,85 39,89 7.363 6.003.731.500
22/2/2019 39,99 40,61 +2,16% 39,40 40,61 40,16 40,58 40,61 6.836 8.088.224.000
21/2/2019 39,04 39,75 +2,77% 38,82 39,81 39,38 39,70 39,75 9.998 12.731.608.400
20/2/2019 39,15 38,68 -0,80% 38,38 39,60 38,83 38,67 38,75 1.174 13.797.592.600
19/2/2019 39,64 38,99 -0,61% 38,97 39,78 39,21 38,98 38,99 7.805 10.738.783.100
18/2/2019 39,89 39,23 -1,03% 39,06 40,00 39,35 39,23 39,50 4.254 3.502.128.700
15/2/2019 40,46 39,64 -1,78% 39,28 40,67 39,76 39,63 39,70 1.412 13.278.115.300
14/2/2019 38,32 40,36 +5,32% 37,70 40,36 39,29 40,32 40,36 3.628 14.985.321.800
13/2/2019 38,47 38,32 +0,45% 37,29 38,47 37,97 37,95 38,32 4.151 13.556.281.100
12/2/2019 38,70 38,15 -0,26% 35,27 39,24 37,49 38,15 38,20 5.375 47.817.384.400
11/2/2019 41,89 38,25 -9,34% 37,96 42,07 39,53 38,25 38,32 5.205 31.951.694.500
8/2/2019 39,40 42,19 +6,08% 39,18 42,45 40,85 42,13 42,19 3.301 25.677.723.700
7/2/2019 41,11 39,77 -3,26% 38,51 41,42 39,53 39,55 39,77 9.985 24.021.953.600
6/2/2019 42,30 41,11 -4,53% 41,11 42,72 41,62 41,11 41,32 2.077 9.839.267.100
5/2/2019 42,50 43,06 -1,26% 41,91 43,23 42,57 42,84 43,06 5.105 15.159.879.000
4/2/2019 44,23 43,61 -1,40% 43,17 44,32 43,53 43,60 43,64 1.200 9.692.209.200
1/2/2019 43,37 44,23 +1,98% 43,15 44,46 44,11 44,18 44,23 9.237 6.640.576.100
31/1/2019 43,53 43,37 +0,84% 42,78 43,80 43,20 43,06 43,44 789 9.863.122.500
30/1/2019 44,40 43,01 -3,13% 42,61 44,40 43,20 43,01 43,10 3.847 15.352.004.500
29/1/2019 44,50 44,40 +1,39% 43,90 46,34 45,24 44,39 44,40 7.858 26.278.394.100
28/1/2019 42,54 43,79 +1,41% 42,54 44,09 43,48 43,79 43,84 5.754 12.647.666.700
24/1/2019 42,60 43,18 +2,44% 42,09 43,57 43,16 43,14 43,18 2.532 16.568.288.500
23/1/2019 43,01 42,15 +1,89% 41,69 43,64 42,24 42,15 42,18 4.603 14.087.290.800
22/1/2019 41,50 41,37 -0,34% 40,88 41,50 41,17 41,32 41,37 9.612 7.565.600.700
21/1/2019 40,31 41,51 +2,07% 40,17 41,61 40,98 40,97 41,51 5.533 4.389.741.900
18/1/2019 41,36 40,67 -1,24% 40,29 41,62 40,76 40,65 40,70 908 10.251.842.000
17/1/2019 40,75 41,18 +1,01% 39,78 41,29 40,77 41,10 41,25 6.208 12.070.274.500
16/1/2019 41,20 40,77 -2,00% 40,40 41,59 40,84 40,70 40,80 2.281 11.029.615.500
15/1/2019 41,60 41,60 0,00% 40,75 42,20 41,57 41,44 41,60 8.955 15.261.708.800
14/1/2019 39,88 41,60 +5,34% 39,88 43,13 42,14 41,60 41,79 7.801 33.152.418.000
11/1/2019 37,70 39,49 +4,39% 37,18 39,49 38,70 39,40 39,50 5.746 21.463.849.300
10/1/2019 37,50 37,83 +0,61% 36,95 38,45 37,56 37,83 37,89 2.996 10.108.606.700
9/1/2019 36,85 37,60 +1,24% 36,85 38,09 37,51 37,60 37,70 2.248 7.915.955.300
8/1/2019 37,00 37,14 +0,38% 36,88 37,71 37,21 37,00 37,14 658 10.235.781.100
7/1/2019 37,90 37,00 -2,27% 36,24 38,40 37,13 37,00 37,05 722 9.905.958.000
4/1/2019 37,50 37,86 +2,27% 36,32 37,99 37,29 37,85 37,86 6.552 12.749.959.000
3/1/2019 34,91 37,02 +7,71% 34,91 39,08 37,13 37,00 37,02 1.531 28.431.712.800
2/1/2019 31,96 34,37 +9,11% 31,28 34,85 33,80 34,27 34,37 6.342 20.271.509.100
28/12/2018 31,17 31,50 +2,64% 30,67 31,54 31,31 31,34 31,51 6.362 5.673.815.700
27/12/2018 30,81 30,69 -0,13% 30,24 31,00 30,58 30,35 30,69 4.624 2.975.142.100
26/12/2018 30,22 30,73 +0,69% 29,39 30,78 30,23 30,64 30,73 4.708 3.053.276.800
21/12/2018 30,60 30,52 -0,26% 30,29 30,87 30,56 30,52 30,62 4.581 7.313.466.200
20/12/2018 30,00 30,60 +2,72% 29,84 31,14 30,59 30,45 30,60 8.285 4.733.458.000
19/12/2018 30,12 29,79 -0,87% 29,79 30,63 30,22 29,79 29,96 8.085 5.049.208.000
18/12/2018 30,12 30,05 -0,63% 29,97 30,58 30,19 30,05 30,06 4.946 4.715.761.100
17/12/2018 30,50 30,24 -1,31% 30,06 30,85 30,36 30,12 30,25 5.450 2.791.753.400
14/12/2018 31,12 30,64 -1,86% 30,23 31,19 30,61 30,54 30,64 6.603 4.938.048.700
13/12/2018 31,06 31,22 +0,97% 30,54 31,22 30,98 31,20 31,22 9.347 7.993.942.900
12/12/2018 29,47 30,92 +6,29% 29,42 31,16 30,66 30,92 30,99 7.207 20.493.299.500
11/12/2018 28,77 29,09 +2,18% 28,52 29,28 28,97 29,09 29,19 1.905 6.456.179.100
10/12/2018 28,75 28,47 -1,25% 28,11 28,89 28,43 28,34 28,47 5.992 3.558.213.700
7/12/2018 28,39 28,83 +0,95% 28,15 28,83 28,50 28,77 28,83 9.221 8.985.498.200
6/12/2018 28,36 28,56 -0,42% 28,04 28,56 28,30 28,52 28,56 7.490 4.007.098.200
5/12/2018 28,55 28,68 +0,60% 28,37 28,85 28,60 28,52 28,68 2.387 2.322.068.300
4/12/2018 28,47 28,51 +0,18% 28,40 29,28 28,78 28,49 28,51 2.704 11.312.465.300
3/12/2018 28,71 28,46 +0,81% 28,21 28,99 28,53 28,46 28,56 9.004 5.894.006.200
30/11/2018 28,52 28,23 -1,67% 28,04 28,64 28,30 28,22 28,28 5.469 5.255.735.800
29/11/2018 28,53 28,71 -0,21% 28,29 28,88 28,59 28,54 28,71 4.251 2.822.441.600
28/11/2018 28,42 28,77 +1,30% 28,26 29,03 28,75 28,77 28,85 9.282 5.352.730.900
27/11/2018 27,85 28,40 +2,71% 27,55 28,59 28,22 28,37 28,40 2.113 7.928.820.800
26/11/2018 27,75 27,65 -0,07% 27,39 28,04 27,64 27,54 27,65 9.691 20.041.816.500
23/11/2018 27,45 27,67 +0,55% 27,39 27,78 27,57 27,55 27,67 6.620 3.281.006.300
22/11/2018 27,66 27,52 -0,47% 27,40 27,89 27,54 27,52 27,58 2.264 1.550.755.000
21/11/2018 27,49 27,65 -0,36% 27,26 27,77 27,60 27,56 27,65 8.046 7.522.270.000
19/11/2018 27,97 27,75 -0,75% 27,58 27,97 27,75 27,69 27,75 6.357 4.491.248.900
16/11/2018 27,75 27,96 +1,16% 27,49 28,16 27,96 27,91 27,98 9.304 5.076.623.000
14/11/2018 27,61 27,64 +0,58% 27,30 27,94 27,62 27,54 27,64 6.636 3.865.792.600
13/11/2018 27,51 27,48 -0,76% 27,29 28,00 27,50 27,48 27,58 7.440 3.724.414.700
12/11/2018 27,06 27,69 +2,33% 27,06 28,29 27,73 27,54 27,69 7.521 4.202.148.100
9/11/2018 27,30 27,06 -0,51% 26,35 27,60 26,88 26,91 27,06 8.548 4.244.578.800
8/11/2018 28,16 27,20 -3,37% 27,20 28,52 27,67 27,20 27,41 9.884 5.721.253.800
7/11/2018 28,75 28,15 -1,64% 28,10 28,99 28,41 28,06 28,29 7.413 3.989.714.900
6/11/2018 28,10 28,62 +0,07% 28,10 28,78 28,56 28,41 28,62 7.506 4.265.813.500
5/11/2018 28,06 28,60 +2,07% 28,05 28,97 28,56 28,59 28,60 9.369 6.545.090.400
1/11/2018 28,00 28,02 +0,25% 27,67 28,37 28,07 28,02 28,08 1.396 7.271.009.600
31/10/2018 27,55 27,95 +0,87% 27,39 28,38 27,72 27,80 27,95 5.983 13.786.513.800
30/10/2018 28,70 27,71 -2,08% 27,65 28,70 27,94 27,71 27,84 5.286 9.535.891.900
29/10/2018 29,20 28,30 +1,80% 27,82 29,50 28,93 28,30 28,38 6.582 21.336.702.600
26/10/2018 27,70 27,80 +0,40% 27,20 28,11 27,56 27,66 27,80 9.926 13.929.389.900
25/10/2018 27,65 27,69 -0,14% 27,48 28,09 27,76 27,59 27,69 2.694 7.303.130.400
24/10/2018 28,41 27,73 -1,67% 27,60 28,59 28,09 27,73 27,78 201 21.450.383.200
23/10/2018 27,77 28,20 -0,35% 27,67 28,49 28,10 28,09 28,20 8.404 10.129.359.500
22/10/2018 27,92 28,30 +1,40% 27,87 28,90 28,37 28,18 28,30 7.484 12.448.743.800
19/10/2018 27,36 27,91 +2,46% 27,24 27,96 27,72 27,78 27,91 6.780 5.158.241.000
18/10/2018 28,22 27,24 -2,99% 27,20 28,22 27,48 27,24 27,25 5.440 2.866.733.600
17/10/2018 27,35 28,08 +1,81% 27,24 28,36 28,00 28,05 28,09 7.396 11.271.847.400
16/10/2018 27,46 27,58 +0,44% 26,97 27,91 27,38 27,55 27,59 7.161 12.664.173.800
15/10/2018 27,18 27,46 +1,03% 26,88 27,80 27,53 27,40 27,52 8.007 8.780.779.300
11/10/2018 27,88 27,18 -0,62% 27,07 27,94 27,46 27,18 27,36 8.082 4.817.760.600
10/10/2018 27,89 27,35 -4,04% 27,19 28,29 27,48 27,35 27,42 7.363 7.408.708.300
9/10/2018 28,01 28,50 +1,35% 27,88 28,67 28,39 28,50 28,57 7.443 5.539.490.500
8/10/2018 29,50 28,12 +6,76% 27,53 29,50 28,31 28,12 28,19 7.588 9.793.555.700
5/10/2018 26,45 26,34 +1,70% 25,95 26,64 26,30 26,22 26,37 5.771 3.514.051.900
4/10/2018 25,68 25,90 +1,13% 25,32 26,18 25,67 25,83 25,90 6.107 4.851.634.400
3/10/2018 25,95 25,61 +1,87% 25,22 26,52 25,83 25,61 25,77 2.722 8.547.623.400
2/10/2018 24,08 25,14 +7,76% 23,86 25,34 24,99 25,13 25,37 994 8.981.613.800
1/10/2018 23,63 23,33 -1,10% 23,22 23,82 23,40 23,33 23,40 2.804 1.394.944.800
28/9/2018 23,94 23,59 -2,92% 23,59 24,19 23,86 23,59 23,71 5.787 3.048.340.700
27/9/2018 23,90 24,30 +2,02% 23,90 24,87 24,37 24,28 24,30 7.767 3.660.666.400
26/9/2018 24,22 23,82 -1,61% 23,82 24,90 24,19 23,82 23,91 6.709 2.770.365.100
25/9/2018 23,72 24,21 +0,88% 23,55 24,46 23,98 24,20 24,22 3.631 1.889.207.600
24/9/2018 24,57 24,00 -2,40% 24,00 24,96 24,40 24,00 24,10 3.671 1.987.666.300
21/9/2018 24,30 24,59 +3,41% 24,00 24,84 24,47 24,58 24,59 8.338 7.851.343.800
20/9/2018 24,05 23,78 -0,54% 23,69 24,28 23,89 23,78 23,95 3.711 2.892.004.300
19/9/2018 24,54 23,91 -2,65% 23,81 24,56 24,13 23,90 23,91 3.089 1.472.689.500
18/9/2018 23,99 24,56 +1,66% 23,94 24,67 24,41 24,47 24,57 5.627 4.106.726.500
17/9/2018 23,59 24,16 +2,37% 23,45 24,17 23,90 24,04 24,16 4.433 2.059.733.500
14/9/2018 23,81 23,60 -1,26% 23,21 24,18 23,55 23,60 23,61 5.410 2.770.703.800
13/9/2018 24,33 23,90 -2,21% 23,69 24,55 24,01 23,89 23,99 8.473 3.648.194.900
12/9/2018 23,87 24,44 +2,09% 23,60 24,49 24,15 24,36 24,45 6.556 3.678.302.600
11/9/2018 23,91 23,94 -1,28% 23,44 23,99 23,68 23,82 23,94 6.332 3.151.182.700
10/9/2018 24,94 24,25 -1,02% 24,05 25,00 24,47 24,16 24,26 4.533 1.953.409.900
6/9/2018 24,31 24,50 +2,30% 23,70 24,50 24,08 24,25 24,50 7.227 4.064.133.200
5/9/2018 24,01 23,95 -0,62% 23,89 24,54 24,20 23,95 24,20 3.846 1.980.410.300
4/9/2018 24,00 24,10 +0,84% 23,79 24,43 24,12 24,04 24,10 5.165 2.326.721.600
3/9/2018 23,95 23,90 -2,05% 23,79 24,83 24,29 23,90 23,95 3.964 1.761.214.800
31/8/2018 24,12 24,40 +0,37% 24,03 24,69 24,38 24,35 24,40 6.544 7.027.181.800
30/8/2018 24,83 24,31 -3,15% 24,27 25,36 24,52 24,31 24,37 4.040 2.058.755.900
29/8/2018 24,94 25,10 +0,40% 24,89 25,52 25,14 25,07 25,10 5.502 2.943.581.500
28/8/2018 24,96 25,00 -0,40% 24,75 25,24 24,98 24,86 25,00 2.861 1.984.921.100
27/8/2018 24,81 25,10 +1,25% 24,42 25,36 25,09 25,09 25,10 3.285 1.475.274.700
24/8/2018 24,61 24,79 +1,60% 24,30 24,82 24,61 24,78 24,79 2.980 1.589.241.800
23/8/2018 25,32 24,40 -4,80% 24,40 25,63 24,81 24,40 24,50 5.015 3.881.546.200
22/8/2018 24,64 25,63 +3,18% 24,58 25,63 25,11 25,57 25,63 4.984 2.626.386.500
21/8/2018 24,90 24,84 -1,31% 24,61 25,40 24,94 24,69 24,84 6.315 3.248.696.800
20/8/2018 24,97 25,17 +0,12% 24,65 25,18 25,00 24,95 25,17 5.496 2.597.270.300
17/8/2018 25,18 25,14 -1,84% 24,50 25,48 24,91 25,03 25,15 6.181 4.350.849.700
16/8/2018 25,85 25,61 -1,27% 25,40 26,21 25,77 25,61 25,80 3.848 1.820.321.600
15/8/2018 25,52 25,94 -0,04% 25,24 26,00 25,78 25,85 25,94 6.278 3.563.643.800
14/8/2018 25,98 25,95 +1,41% 25,17 26,20 25,63 25,86 25,97 7.282 3.457.074.700
13/8/2018 24,80 25,59 +2,36% 24,15 25,59 24,95 25,57 25,59 6.523 2.994.925.800
10/8/2018 26,25 25,00 -6,37% 24,49 26,25 24,96 25,00 25,04 235 4.617.181.300
9/8/2018 26,18 26,70 +2,03% 25,75 26,74 26,42 26,43 26,70 7.226 4.248.471.300
8/8/2018 26,70 26,17 -1,21% 26,15 27,06 26,51 26,13 26,20 7.019 4.424.899.800
7/8/2018 26,41 26,49 +0,04% 26,25 26,95 26,63 26,48 26,64 7.244 3.512.236.100
6/8/2018 26,23 26,48 +0,95% 26,08 26,68 26,43 26,37 26,48 4.963 2.250.604.500
3/8/2018 25,40 26,23 +3,80% 25,22 26,56 26,12 26,22 26,23 7.640 3.838.772.600
2/8/2018 25,16 25,27 +0,40% 24,90 25,39 25,20 25,18 25,27 4.200 4.140.943.900
1/8/2018 25,00 25,17 +0,68% 24,88 25,52 25,18 25,17 25,24 7.257 4.476.762.100
31/7/2018 25,75 25,00 -2,57% 25,00 25,75 25,28 24,98 25,00 5.405 3.162.930.700
30/7/2018 25,75 25,66 +0,55% 25,26 25,79 25,58 25,65 25,74 3.979 2.375.163.800
27/7/2018 25,94 25,52 -1,58% 25,19 26,07 25,53 25,45 25,56 6.090 4.308.550.100
26/7/2018 25,90 25,93 -0,50% 25,71 26,20 25,98 25,83 25,97 4.266 3.450.363.000
25/7/2018 26,00 26,06 +0,50% 25,48 26,35 25,90 26,06 26,07 8.571 4.393.433.500
24/7/2018 25,04 25,93 +4,47% 24,86 25,93 25,62 25,92 25,94 6.796 3.960.186.600
23/7/2018 25,00 24,82 -0,32% 24,49 25,00 24,76 24,82 24,93 3.888 1.707.201.000
20/7/2018 25,57 24,90 0,00% 24,67 25,65 25,10 24,83 24,91 8.686 4.463.403.200
19/7/2018 24,22 24,90 +2,05% 23,83 24,90 24,55 24,80 24,90 6.287 3.220.715.800
18/7/2018 25,36 24,40 -2,87% 24,40 25,50 24,91 24,40 24,44 6.139 2.922.702.300
17/7/2018 24,31 25,12 +3,63% 24,15 25,40 25,04 25,10 25,12 1.184 5.348.855.900
16/7/2018 24,00 24,24 +1,30% 23,81 24,24 24,07 24,02 24,24 4.793 2.480.555.900
13/7/2018 23,95 23,93 +0,46% 23,38 23,98 23,84 23,92 23,95 4.906 2.532.072.900
12/7/2018 23,78 23,82 +0,72% 23,57 24,07 23,87 23,80 23,82 5.305 2.580.793.500
11/7/2018 23,70 23,65 -0,34% 23,44 23,81 23,65 23,65 23,66 4.056 2.337.353.000
10/7/2018 24,11 23,73 -2,35% 23,67 24,34 23,93 23,70 23,73 6.483 3.243.024.400
6/7/2018 23,80 24,30 +2,53% 23,49 24,30 23,99 24,26 24,30 4.837 2.173.731.900
5/7/2018 23,62 23,70 +0,04% 23,45 23,89 23,65 23,63 23,72 4.494 1.758.621.100
4/7/2018 23,59 23,69 +1,54% 23,25 23,70 23,57 23,62 23,70 1.618 842.799.900
3/7/2018 23,11 23,33 +0,34% 23,03 23,60 23,35 23,33 23,53 3.708 1.667.069.700
2/7/2018 23,17 23,25 -0,17% 22,85 23,38 23,17 23,17 23,30 2.860 1.118.732.400
29/6/2018 22,50 23,29 +3,51% 22,48 23,42 23,17 23,19 23,29 6.731 3.014.948.100
28/6/2018 22,21 22,50 -0,09% 21,96 22,52 22,31 22,50 22,51 5.117 2.386.751.600
27/6/2018 22,81 22,52 -1,27% 22,02 22,81 22,44 22,35 22,52 7.478 3.575.997.300
26/6/2018 23,48 22,81 -1,72% 22,51 23,50 22,74 22,72 22,81 3.940 2.100.733.600
25/6/2018 22,75 23,21 +1,80% 22,64 23,30 23,06 23,12 23,21 4.182 1.867.757.100
22/6/2018 23,12 22,80 -1,26% 22,53 23,32 22,76 22,72 22,84 4.239 1.924.360.600
21/6/2018 23,85 23,09 -4,19% 23,09 24,15 23,66 23,07 23,19 1.272 6.118.255.200
20/6/2018 23,50 24,10 +2,47% 23,45 24,14 23,88 24,08 24,10 6.913 4.039.743.000
19/6/2018 22,78 23,52 +2,75% 22,78 23,90 23,49 23,52 23,62 8.776 4.268.114.400
18/6/2018 22,99 22,89 -0,56% 22,58 23,09 22,88 22,89 22,95 7.637 4.367.873.000
15/6/2018 23,22 23,02 -1,96% 22,27 23,35 22,84 22,91 23,02 9.331 8.241.695.300
14/6/2018 23,06 23,48 +0,73% 22,99 23,61 23,36 23,40 23,48 7.656 3.454.351.100
13/6/2018 24,02 23,31 -2,88% 22,95 24,06 23,33 23,25 23,32 8.333 4.085.987.300
12/6/2018 23,55 24,00 +0,54% 23,40 24,30 23,91 23,94 24,00 5.496 2.727.283.400
11/6/2018 23,96 23,87 -0,95% 23,45 24,41 23,85 23,80 23,87 7.659 3.496.462.300
8/6/2018 24,92 24,10 -3,14% 23,70 24,92 24,07 24,05 24,10 2.278 5.202.188.000
7/6/2018 24,64 24,88 -0,48% 24,10 25,13 24,66 24,80 24,89 2.923 5.939.485.200
6/6/2018 24,69 25,00 +0,40% 24,50 25,12 24,84 24,99 25,05 7.635 3.500.454.500
5/6/2018 25,52 24,90 -3,26% 24,87 25,86 25,18 24,88 24,93 7.305 3.048.026.400
4/6/2018 25,80 25,74 +0,94% 25,19 25,80 25,47 25,64 25,74 5.229 2.386.901.700
1/6/2018 25,86 25,50 -2,49% 25,20 26,35 25,54 25,48 25,52 8.922 5.086.312.500
30/5/2018 25,90 26,15 +0,97% 25,68 26,31 26,08 26,32 26,40 9.252 7.874.707.100
29/5/2018 26,00 25,90 +0,90% 25,72 26,19 25,95 25,87 25,91 1.071 4.765.284.300
28/5/2018 26,20 25,67 -2,02% 25,44 26,23 25,83 25,65 25,73 5.853 3.811.857.000
25/5/2018 26,57 26,20 +0,38% 26,10 26,95 26,40 26,16 26,21 8.472 4.721.844.000
24/5/2018 25,79 26,10 +0,66% 25,50 26,10 25,88 25,92 26,10 5.270 2.387.930.500
23/5/2018 26,09 25,93 -1,26% 25,85 26,38 26,07 25,93 26,04 6.102 3.322.483.400
22/5/2018 26,18 26,26 +1,66% 25,80 26,49 26,18 26,20 26,28 7.280 3.196.918.700
21/5/2018 26,51 25,83 -2,05% 25,65 26,57 25,96 25,83 25,94 5.730 3.138.366.200
18/5/2018 27,33 26,37 -4,46% 26,11 27,33 26,45 26,35 26,40 730 7.187.670.900
17/5/2018 28,05 27,60 -1,36% 27,17 28,20 27,48 27,60 27,61 9.387 6.236.645.600
16/5/2018 28,03 27,98 +0,94% 27,39 28,04 27,64 27,95 27,98 7.951 8.708.431.600
15/5/2018 27,80 27,72 -1,00% 27,09 28,96 27,54 27,63 27,72 4.626 12.355.576.500
14/5/2018 29,08 28,00 -3,05% 27,71 29,58 28,26 27,90 28,04 5.305 8.015.686.000
11/5/2018 30,55 28,88 -6,02% 28,61 30,85 29,28 28,85 28,99 3.599 7.838.097.800
10/5/2018 31,70 30,73 -6,08% 30,34 31,70 30,81 30,60 30,73 5.467 10.177.985.700
9/5/2018 32,54 32,72 -0,18% 32,54 33,18 32,84 32,71 32,72 5.969 4.917.438.100
8/5/2018 32,45 32,78 +1,08% 32,33 33,59 32,83 32,78 32,85 6.372 3.949.377.900
7/5/2018 32,99 32,43 -4,19% 32,32 32,99 32,61 32,43 32,59 182 6.090.267.600
4/5/2018 33,67 33,85 -0,44% 33,43 33,99 33,84 33,85 33,88 5.064 4.649.127.900
3/5/2018 34,10 34,00 -1,45% 33,72 34,51 34,00 33,96 34,03 5.983 4.345.380.700
2/5/2018 34,89 34,50 -1,88% 34,11 34,89 34,49 34,50 34,51 9.307 7.647.081.400
30/4/2018 34,60 35,16 -1,51% 34,41 35,49 35,24 35,04 35,16 6.755 7.729.889.300
27/4/2018 35,81 35,70 +0,34% 35,63 36,21 35,85 35,68 35,83 6.598 4.594.758.500
26/4/2018 35,48 35,58 +1,22% 35,17 35,85 35,54 35,43 35,58 5.747 3.159.159.800
25/4/2018 34,39 35,15 +1,21% 34,17 35,16 34,90 35,02 35,15 6.900 3.536.711.100
24/4/2018 35,00 34,73 -0,06% 34,55 35,34 34,76 34,73 34,82 6.594 3.748.752.600
23/4/2018 34,20 34,75 +1,34% 33,98 34,75 34,52 34,73 34,75 3.381 2.365.795.700
20/4/2018 34,48 34,29 -0,29% 33,79 34,60 34,26 34,26 34,45 4.987 3.722.142.400
19/4/2018 33,72 34,39 +1,15% 33,67 34,75 34,37 34,35 34,60 5.536 4.138.644.100
18/4/2018 33,90 34,00 +1,04% 33,42 34,17 33,91 33,95 34,00 9.459 7.288.530.300
17/4/2018 33,18 33,65 +1,11% 32,96 33,65 33,47 33,61 33,65 3.890 2.251.933.400
16/4/2018 34,14 33,28 -2,55% 33,28 34,20 33,69 33,27 33,50 4.318 2.671.984.600
13/4/2018 33,78 34,15 +0,15% 33,57 34,15 33,85 34,12 34,16 5.527 3.448.770.000
12/4/2018 34,34 34,10 +0,35% 33,60 34,35 33,86 34,03 34,13 5.141 7.006.436.800
11/4/2018 33,54 33,98 +1,86% 33,30 34,36 34,05 0,00 0,00 7.363 6.535.387.400
10/4/2018 33,69 33,36 -0,42% 32,71 33,69 33,33 33,27 33,37 8.162 6.742.706.300
9/4/2018 34,45 33,50 -1,79% 33,50 34,45 33,83 33,50 33,72 7.068 4.245.733.000
6/4/2018 34,34 34,11 -0,73% 33,86 34,52 34,03 33,99 34,11 9.291 6.213.686.300
5/4/2018 34,75 34,36 +0,32% 33,66 35,00 34,08 34,36 34,39 2.434 8.950.142.200
4/4/2018 34,36 34,25 -1,35% 33,70 34,36 34,03 34,07 34,25 8.245 6.924.000.400
3/4/2018 34,80 34,72 +0,93% 34,65 35,08 34,83 34,72 34,83 6.114 3.408.379.600
2/4/2018 34,99 34,40 -1,71% 34,30 34,99 34,45 34,40 34,42 7.731 5.190.745.700
29/3/2018 34,28 35,00 +2,61% 34,12 35,29 34,75 35,00 35,09 6.316 5.676.129.500
28/3/2018 35,40 34,11 -3,62% 33,86 35,40 34,51 34,11 34,20 9.517 12.117.367.900
27/3/2018 36,10 35,39 -8,62% 35,25 36,34 35,87 35,38 35,39 9.699 23.710.053.800
26/3/2018 38,56 38,73 +1,89% 37,90 38,73 38,39 38,48 38,73 3.628 3.168.040.500
23/3/2018 38,13 38,01 -1,43% 37,71 38,58 38,13 37,91 38,02 4.299 2.413.272.300
22/3/2018 38,78 38,56 -0,49% 38,19 39,50 38,89 38,41 38,56 8.277 5.800.511.400
21/3/2018 38,34 38,75 +1,65% 37,89 38,99 38,57 38,71 38,75 6.186 4.656.907.400
20/3/2018 38,54 38,12 -0,78% 37,75 38,62 38,04 38,06 38,12 3.935 2.807.061.600
19/3/2018 38,20 38,42 +0,13% 38,01 39,17 38,52 38,42 38,50 6.234 4.343.106.400
16/3/2018 37,73 38,37 +1,21% 37,58 38,37 38,24 38,05 38,37 5.565 11.737.962.900
15/3/2018 38,10 37,91 -0,58% 37,81 38,33 37,99 37,86 37,91 4.471 4.708.145.500
14/3/2018 38,35 38,13 -0,60% 37,97 38,49 38,15 38,08 38,13 2.661 2.760.852.100
13/3/2018 37,98 38,36 +1,29% 37,59 38,45 38,19 38,26 38,36 5.809 4.574.201.000
12/3/2018 38,71 37,87 -0,60% 37,42 38,71 37,76 37,75 37,92 8.766 10.872.785.800
9/3/2018 37,99 38,10 +1,25% 37,84 38,72 38,22 38,08 38,10 7.203 5.799.832.800
8/3/2018 38,00 37,63 -0,32% 37,30 38,10 37,55 37,63 37,64 4.060 4.065.116.800
7/3/2018 37,45 37,75 +0,80% 37,06 37,89 37,54 37,61 37,80 6.503 4.288.547.700
6/3/2018 37,94 37,45 -1,24% 37,45 38,33 37,93 37,40 37,74 6.430 5.135.866.100
5/3/2018 37,99 37,92 +0,56% 37,43 38,32 37,84 37,85 37,92 7.781 7.454.285.200
2/3/2018 37,85 37,71 -1,31% 37,31 38,52 37,63 37,65 37,71 6.922 9.409.786.200
1/3/2018 37,78 38,21 +1,49% 37,59 38,99 38,43 38,21 38,30 7.661 7.448.174.300
28/2/2018 38,31 37,65 -1,70% 37,51 39,22 38,24 37,60 37,65 350 7.484.331.700
27/2/2018 37,45 38,30 +2,27% 37,33 38,58 38,12 38,30 38,33 9.080 11.677.131.800
26/2/2018 37,81 37,45 -0,32% 37,19 37,98 37,48 37,24 37,45 6.186 3.791.781.600
23/2/2018 36,99 37,57 +1,76% 36,63 37,57 37,06 37,40 37,58 5.988 4.942.746.200
22/2/2018 36,55 36,92 +0,87% 35,95 36,92 36,69 36,71 36,92 4.374 3.827.212.700
21/2/2018 36,41 36,60 +0,52% 36,30 37,25 36,80 36,56 36,60 7.984 6.423.358.900
20/2/2018 35,43 36,41 +1,82% 35,35 36,71 36,43 36,40 36,46 4.320 2.653.863.400
19/2/2018 35,67 35,76 +0,17% 35,23 35,89 35,52 35,53 35,76 1.676 868.328.300
16/2/2018 35,14 35,70 +0,90% 35,11 35,85 35,64 35,63 35,70 3.746 2.960.935.300
15/2/2018 35,50 35,38 -0,06% 35,15 35,88 35,47 35,31 35,38 3.917 2.384.927.700
14/2/2018 34,36 35,40 +6,18% 34,35 35,86 35,31 35,40 35,45 3.001 8.659.841.800
9/2/2018 33,81 33,34 -1,85% 32,81 33,99 33,22 33,34 33,44 7.635 5.467.812.700
8/2/2018 34,64 33,97 -1,56% 33,92 35,15 34,38 33,97 34,00 4.563 5.715.361.000
7/2/2018 34,38 34,51 -0,92% 34,38 35,37 34,90 34,51 34,68 8.146 4.218.490.200
6/2/2018 34,00 34,83 +1,10% 33,70 35,00 34,44 34,83 35,00 3.616 8.592.844.300
5/2/2018 35,00 34,45 -2,74% 34,43 35,27 34,83 34,45 34,61 4.609 3.465.515.800
2/2/2018 35,46 35,42 -2,59% 35,29 35,79 35,47 35,41 35,49 4.068 3.005.833.100
1/2/2018 36,71 36,36 -0,05% 36,27 37,28 36,80 36,36 36,53 6.181 3.876.296.100
31/1/2018 37,04 36,38 -1,38% 36,01 37,34 36,61 36,19 36,38 5.950 4.245.292.700
30/1/2018 36,55 36,89 +0,93% 36,21 36,89 36,59 36,80 36,89 4.242 3.326.726.800
29/1/2018 36,20 36,55 +0,97% 35,73 36,55 36,34 36,45 36,55 4.898 2.895.290.400
26/1/2018 36,37 36,20 +0,86% 35,35 36,61 35,91 36,20 36,21 7.469 5.356.644.000
24/1/2018 35,45 35,89 +2,02% 34,84 36,14 35,61 35,87 35,89 2.715 7.864.960.200
23/1/2018 35,69 35,18 -0,76% 34,84 35,79 35,18 35,06 35,18 4.093 2.863.967.100
22/1/2018 35,46 35,45 +0,11% 35,23 35,81 35,48 35,36 35,45 3.265 2.571.802.800
19/1/2018 35,13 35,41 +0,37% 35,13 35,99 35,58 35,41 35,42 4.101 3.201.648.500
18/1/2018 35,69 35,28 -1,70% 35,25 35,82 35,44 35,26 35,31 6.865 3.865.765.000
17/1/2018 34,37 35,89 +5,34% 33,98 35,89 35,42 35,88 35,90 9.419 8.740.919.800
16/1/2018 34,10 34,07 +0,50% 33,58 34,28 34,04 34,00 34,07 5.136 2.432.528.100
15/1/2018 33,79 33,90 +0,06% 33,61 34,13 33,85 33,90 33,97 1.528 803.988.700
12/1/2018 33,59 33,88 +0,59% 33,17 33,92 33,63 33,86 33,88 4.022 2.038.364.600
11/1/2018 33,10 33,68 +1,32% 32,89 33,69 33,37 33,63 33,68 4.118 2.426.022.600
10/1/2018 33,37 33,24 -2,00% 33,13 33,75 33,38 33,24 33,26 2.704 1.541.069.800
9/1/2018 33,97 33,92 -1,37% 33,52 34,38 33,81 33,81 33,92 5.119 2.737.628.000
8/1/2018 33,65 34,39 +2,05% 33,04 34,39 33,88 34,34 34,41 3.501 2.209.439.500
5/1/2018 33,51 33,70 +1,14% 33,07 33,78 33,56 33,61 33,70 2.803 2.313.831.400
4/1/2018 34,33 33,32 -1,94% 33,02 34,33 33,64 33,28 33,32 4.213 2.512.608.400
3/1/2018 34,29 33,98 -1,79% 33,98 34,60 34,18 33,97 33,98 5.311 2.564.585.900
2/1/2018 34,57 34,60 +0,79% 34,09 34,89 34,68 34,60 34,64 5.571 2.801.964.900
28/12/2017 34,50 34,33 -0,49% 34,27 34,60 34,46 34,32 34,43 3.266 6.190.303.900
27/12/2017 34,50 34,50 +0,52% 34,12 34,67 34,52 34,44 34,50 4.406 2.467.406.100
26/12/2017 33,92 34,32 +1,42% 33,91 34,51 34,36 34,32 34,38 2.101 1.229.632.300
22/12/2017 34,10 33,84 -1,25% 33,69 34,40 33,85 33,84 33,87 2.616 1.630.934.000
21/12/2017 33,90 34,27 +1,33% 33,54 34,49 34,15 34,19 34,35 5.989 3.326.144.400
20/12/2017 33,17 33,82 +1,29% 33,17 34,04 33,84 33,82 33,85 5.767 3.190.472.000
19/12/2017 32,82 33,39 +0,72% 32,82 33,58 33,26 33,36 33,39 4.706 4.529.499.800
18/12/2017 33,54 33,15 -1,16% 32,91 33,54 33,30 33,15 33,22 4.775 3.847.607.600
15/12/2017 32,96 33,54 +0,84% 32,85 33,61 33,48 33,46 33,54 5.287 6.070.993.100
14/12/2017 32,94 33,26 -0,72% 32,64 33,52 33,20 33,10 33,26 5.297 4.223.729.000
13/12/2017 33,81 33,50 +0,27% 33,02 33,86 33,45 33,40 33,50 9.511 5.305.845.600
12/12/2017 32,80 33,41 +0,63% 32,19 33,41 33,01 33,31 33,41 3.840 2.608.235.000
11/12/2017 32,98 33,20 +0,67% 32,80 33,48 33,16 33,14 33,20 2.853 1.734.512.900
8/12/2017 32,94 32,98 +0,12% 32,94 33,84 33,29 32,98 33,03 3.706 2.503.395.900
7/12/2017 32,84 32,94 -1,58% 32,45 33,39 33,00 32,94 33,02 4.947 3.274.928.500
6/12/2017 33,05 33,47 +1,27% 32,61 33,72 33,28 33,31 33,47 6.438 4.049.432.700
5/12/2017 33,40 33,05 -0,30% 32,50 33,40 33,01 33,05 33,06 8.234 5.679.564.900
4/12/2017 32,34 33,15 +2,19% 32,25 33,46 32,91 33,15 33,20 6.522 5.907.788.900
1/12/2017 32,66 32,44 -0,80% 31,83 32,75 32,25 32,44 32,55 6.567 5.733.635.100
30/11/2017 32,79 32,70 -1,36% 32,05 33,10 32,58 32,65 32,70 8.901 6.814.109.200
29/11/2017 33,52 33,15 -1,78% 32,72 33,85 33,04 33,15 33,30 7.042 5.873.622.800
28/11/2017 34,00 33,75 0,00% 33,51 34,18 33,77 33,69 33,87 6.220 8.189.151.000
27/11/2017 33,30 33,75 +1,35% 33,16 34,25 33,67 33,74 33,75 8.408 7.900.161.700
24/11/2017 33,45 33,30 +0,15% 32,91 33,50 33,34 33,30 33,38 6.119 6.347.296.800
23/11/2017 33,89 33,25 -1,92% 32,84 33,89 33,27 33,25 33,34 3.370 2.312.535.300
22/11/2017 32,36 33,90 +4,79% 32,36 33,96 33,66 33,67 33,90 1.651 14.432.383.000
21/11/2017 31,60 32,35 +4,35% 31,17 32,35 32,08 32,20 32,35 494 5.624.796.500
17/11/2017 30,90 31,00 0,00% 30,45 31,13 30,84 31,00 31,01 4.723 3.249.163.400
16/11/2017 30,38 31,00 +5,23% 30,06 31,17 30,71 31,00 31,01 9.943 7.292.780.300
14/11/2017 29,98 29,46 -0,87% 29,22 30,00 29,43 29,46 29,48 7.501 4.164.311.700
13/11/2017 29,00 29,72 +2,48% 28,62 29,80 29,43 29,72 29,78 6.556 3.714.006.500
10/11/2017 29,00 29,00 +0,55% 28,20 29,25 28,96 29,00 29,02 5.774 3.157.380.000
9/11/2017 29,33 28,84 -1,84% 28,51 29,70 29,09 28,80 28,84 7.587 6.956.587.400
8/11/2017 28,74 29,38 +3,23% 28,58 29,50 29,00 29,33 29,38 5.928 3.922.879.500
7/11/2017 29,50 28,46 -3,69% 28,46 29,58 29,02 28,46 28,48 7.525 5.777.667.500
6/11/2017 29,50 29,55 +0,17% 29,15 29,75 29,56 29,53 29,60 6.013 4.544.737.500
3/11/2017 30,10 29,50 -2,77% 29,11 30,10 29,45 29,45 29,53 3.585 12.433.936.000
1/11/2017 30,10 30,34 +1,81% 29,95 30,70 30,33 30,32 30,34 8.466 9.806.976.700
31/10/2017 29,80 29,80 -0,67% 29,59 30,03 29,86 29,79 29,80 8.290 4.730.557.700
30/10/2017 30,49 30,00 -1,32% 29,60 30,58 29,99 30,00 30,08 165 6.714.564.700
27/10/2017 30,98 30,40 -1,46% 30,26 30,99 30,47 30,40 30,43 8.126 3.570.608.500
26/10/2017 30,60 30,85 +1,48% 30,43 31,20 30,84 30,61 30,85 4.792 4.282.249.000
25/10/2017 30,95 30,40 -0,98% 29,86 31,00 30,27 30,40 30,43 6.250 3.261.481.500
24/10/2017 30,54 30,70 +0,66% 30,46 30,78 30,62 30,69 30,70 5.082 3.519.743.100
23/10/2017 30,76 30,50 -0,81% 30,41 31,03 30,69 30,50 30,51 7.366 4.968.354.900
20/10/2017 30,82 30,75 +0,49% 30,54 31,20 30,93 30,75 30,81 5.083 3.765.520.800
19/10/2017 31,26 30,60 -2,55% 30,35 31,40 30,61 30,56 30,74 7.160 6.546.936.500
18/10/2017 31,49 31,40 +0,03% 31,25 31,82 31,44 31,37 31,40 7.978 3.480.317.700
17/10/2017 31,93 31,39 -1,54% 31,27 32,00 31,49 31,37 31,39 6.495 5.234.206.400
16/10/2017 32,69 31,88 -1,64% 31,60 32,69 31,91 31,84 31,88 8.492 5.765.640.300
13/10/2017 33,20 32,41 -3,25% 32,41 33,87 32,79 32,40 32,54 7.479 5.068.441.900
11/10/2017 34,00 33,50 -1,30% 33,05 34,33 33,68 33,50 33,67 9.329 7.161.305.300
10/10/2017 35,00 33,94 -1,68% 33,73 35,15 34,11 33,92 33,94 6.614 4.259.505.500
9/10/2017 34,80 34,52 +2,07% 34,17 35,27 34,64 34,50 34,52 6.654 5.538.775.600
6/10/2017 33,88 33,82 -0,21% 33,26 33,88 33,57 33,59 33,83 3.997 3.268.087.600
5/10/2017 34,10 33,89 +0,50% 33,72 34,73 34,13 33,89 33,94 7.412 4.197.953.900
4/10/2017 33,65 33,72 -0,85% 33,35 34,15 33,75 33,72 33,75 4.028 2.702.788.300
3/10/2017 33,74 34,01 +1,07% 33,53 34,03 33,82 33,97 34,01 7.053 4.576.552.800
2/10/2017 33,50 33,65 +1,11% 33,01 33,78 33,51 33,64 33,65 7.123 4.960.525.000
29/9/2017 32,73 33,28 +1,99% 32,66 33,63 33,11 33,25 33,28 6.436 6.220.678.900
28/9/2017 32,63 32,63 -0,37% 32,05 32,78 32,48 32,63 32,65 9.329 5.521.353.800
27/9/2017 33,61 32,75 -2,12% 32,17 33,64 32,69 32,74 32,75 6.916 4.187.797.600
26/9/2017 34,00 33,46 -1,15% 33,33 34,00 33,53 33,44 33,46 4.531 3.692.339.100
25/9/2017 34,31 33,85 -1,11% 33,57 34,43 33,92 33,75 33,85 7.175 4.538.988.400
22/9/2017 33,28 34,23 +2,15% 33,15 34,23 33,89 34,05 34,23 5.506 3.702.064.600
21/9/2017 33,90 33,51 -0,21% 33,04 33,99 33,34 33,42 33,51 7.697 4.288.033.700
20/9/2017 32,61 33,58 +3,16% 32,61 33,65 33,25 33,54 33,58 5.650 3.554.469.900
19/9/2017 33,66 32,55 -2,22% 32,31 33,68 32,62 32,55 32,57 6.773 4.458.824.600
18/9/2017 33,80 33,29 -0,60% 33,11 34,25 33,53 33,29 33,31 4.752 3.191.476.700
15/9/2017 33,00 33,49 +1,61% 32,79 33,67 33,45 33,48 33,49 6.857 7.816.324.000
14/9/2017 33,19 32,96 -1,70% 32,90 33,66 33,07 32,96 33,05 5.400 6.359.930.300
13/9/2017 33,77 33,53 -1,30% 33,12 33,99 33,56 33,50 33,53 4.037 3.606.804.900
12/9/2017 33,50 33,97 +0,86% 33,30 34,29 34,06 33,91 33,97 3.521 2.339.283.500
11/9/2017 33,28 33,68 +0,69% 33,26 33,87 33,65 33,68 33,75 4.265 2.658.235.200
8/9/2017 33,26 33,45 +1,24% 33,13 33,50 33,31 33,44 33,45 7.058 4.132.122.000
6/9/2017 32,73 33,04 +1,88% 32,70 33,67 33,12 33,03 33,04 9.701 5.736.890.900
5/9/2017 32,65 32,43 -0,46% 32,31 32,85 32,51 32,43 32,44 6.016 3.297.949.300
4/9/2017 32,73 32,58 -0,64% 32,36 32,75 32,54 32,55 32,58 2.615 1.780.854.100
1/9/2017 32,15 32,79 +1,99% 32,15 33,00 32,62 32,79 32,80 6.923 5.899.981.500
31/8/2017 32,15 32,15 +0,47% 31,81 32,56 32,14 32,12 32,15 8.830 7.892.523.700
30/8/2017 31,67 32,00 +1,27% 31,50 32,00 31,76 31,90 32,00 5.764 5.118.927.000
29/8/2017 31,00 31,60 +2,07% 31,00 31,80 31,42 31,59 31,63 7.430 9.454.826.300
28/8/2017 31,00 30,96 -0,13% 30,96 31,26 31,07 30,95 30,99 4.613 4.016.267.400
25/8/2017 31,13 31,00 +0,19% 30,82 31,18 31,03 30,99 31,00 5.893 4.041.283.600
24/8/2017 31,10 30,94 -0,10% 30,92 31,20 31,05 30,94 30,96 5.434 5.142.856.800
23/8/2017 31,25 30,97 -0,26% 30,90 31,45 31,02 30,92 30,97 6.060 4.148.610.300
22/8/2017 30,95 31,05 +0,81% 30,80 31,28 31,01 31,05 31,14 2.491 14.528.162.700
21/8/2017 30,89 30,80 +0,52% 30,57 30,95 30,79 30,80 30,82 4.315 2.632.128.500
18/8/2017 30,39 30,64 +1,69% 30,24 30,70 30,56 30,64 30,67 5.426 4.663.837.800
17/8/2017 30,68 30,13 -1,21% 30,13 31,09 30,50 30,12 30,13 6.808 5.232.555.700
16/8/2017 30,90 30,50 +1,26% 30,46 30,99 30,65 30,48 30,58 8.589 6.786.511.100
15/8/2017 31,67 30,12 -6,58% 30,05 31,85 30,64 30,12 30,18 6.032 15.442.679.800
14/8/2017 31,01 32,24 -2,45% 30,97 32,24 31,63 32,20 32,24 2.042 11.388.384.600
11/8/2017 32,43 33,05 +1,54% 32,14 33,11 32,93 32,90 33,05 4.317 2.162.435.400
10/8/2017 32,76 32,55 -1,57% 32,37 32,87 32,61 32,55 32,62 5.360 3.284.281.500
9/8/2017 32,80 33,07 +0,82% 32,44 33,17 32,95 33,05 33,07 5.496 3.254.654.900
8/8/2017 33,89 32,80 -2,73% 32,80 33,89 33,12 32,80 32,86 6.297 3.476.773.100
7/8/2017 33,80 33,72 -0,35% 32,21 34,04 33,57 33,72 33,80 7.912 4.675.466.000
4/8/2017 33,78 33,84 -0,06% 33,61 34,12 33,86 33,82 33,84 6.444 2.935.984.000
3/8/2017 34,49 33,86 -1,02% 33,75 34,49 33,95 33,86 33,87 6.286 4.130.862.900
2/8/2017 34,00 34,21 +1,06% 33,61 34,30 34,07 34,21 34,27 5.984 3.365.630.900
1/8/2017 33,57 33,85 +0,89% 33,41 34,13 33,83 33,85 33,89 5.711 3.348.945.700
31/7/2017 34,09 33,55 -1,58% 33,37 34,41 33,65 33,55 33,58 3.707 2.771.428.900
28/7/2017 35,30 34,09 -3,15% 33,74 35,30 34,37 34,08 34,13 7.191 8.846.942.800
27/7/2017 34,56 35,20 +2,74% 34,40 35,55 35,18 35,20 35,27 6.733 4.095.868.300
26/7/2017 33,95 34,26 +0,94% 33,66 34,34 33,99 34,25 34,26 6.186 3.214.467.800
25/7/2017 34,84 33,94 -1,91% 33,85 34,90 34,06 33,94 33,98 7.953 4.237.147.700
24/7/2017 35,10 34,60 -1,23% 34,20 35,18 34,54 34,54 34,60 5.422 3.170.584.800
21/7/2017 34,68 35,03 +0,23% 34,55 35,14 34,93 35,00 35,08 4.460 3.126.385.100
20/7/2017 35,15 34,95 -0,57% 34,67 35,15 34,85 34,95 34,98 5.993 5.075.105.900
19/7/2017 35,68 35,15 -0,65% 34,85 35,68 35,10 35,06 35,15 7.506 6.658.401.400
18/7/2017 34,45 35,38 +2,55% 33,95 35,81 35,13 35,37 35,38 9.581 10.319.601.700
17/7/2017 34,00 34,50 +2,10% 33,75 34,82 34,54 34,48 34,54 6.912 7.410.286.000
14/7/2017 33,22 33,79 +1,35% 33,22 34,00 33,77 33,76 33,79 4.790 3.578.967.500
13/7/2017 32,71 33,34 +1,71% 32,71 33,81 33,39 33,33 33,34 6.517 5.691.412.300
12/7/2017 32,40 32,78 +1,33% 32,06 32,84 32,54 32,77 32,78 7.183 3.982.795.300
11/7/2017 32,30 32,35 +0,15% 31,74 32,57 32,25 32,35 32,36 4.249 2.403.653.000
10/7/2017 31,69 32,30 +2,54% 31,29 32,44 32,08 32,30 32,31 5.254 3.011.100.500
7/7/2017 31,78 31,50 -0,63% 30,91 31,96 31,35 31,50 31,53 6.126 4.847.128.100
6/7/2017 32,09 31,70 -0,63% 31,57 32,09 31,76 31,70 31,72 6.259 3.475.597.700
5/7/2017 31,85 31,90 +0,16% 31,42 32,18 31,84 31,90 31,96 5.387 2.677.694.400
4/7/2017 31,54 31,85 -0,06% 31,54 32,17 31,88 31,85 31,89 1.359 778.235.800
3/7/2017 31,66 31,87 +0,66% 31,45 32,30 31,72 31,87 31,88 5.301 3.651.674.900
30/6/2017 31,00 31,66 +2,76% 31,00 31,95 31,55 31,56 31,66 7.790 6.364.678.800
29/6/2017 30,48 30,81 +0,72% 30,26 30,91 30,56 30,75 30,81 4.413 3.163.924.000
28/6/2017 30,40 30,59 +0,39% 30,22 30,89 30,52 30,49 30,59 4.685 2.583.091.700
27/6/2017 30,78 30,47 -2,15% 30,40 31,24 30,69 30,46 30,60 4.595 2.647.654.300
26/6/2017 31,06 31,14 +0,65% 30,88 31,65 31,14 31,13 31,14 6.495 5.907.016.900
23/6/2017 30,90 30,94 -0,19% 30,68 31,07 30,89 30,92 30,95 2.936 1.624.543.800
22/6/2017 31,00 31,00 0,00% 30,86 31,19 31,00 30,93 31,00 5.694 3.862.395.100
21/6/2017 30,55 31,00 +0,55% 30,55 31,15 30,99 30,99 31,00 8.551 4.234.701.700
20/6/2017 31,20 30,83 -1,34% 30,60 31,25 30,93 30,82 30,90 6.427 4.502.644.500
19/6/2017 31,98 31,25 -2,34% 30,91 31,98 31,21 31,22 31,25 8.991 4.700.830.300
16/6/2017 30,18 32,00 +4,13% 30,18 32,00 31,27 32,00 32,22 2.013 13.903.943.900
14/6/2017 30,74 30,73 +0,42% 30,38 31,03 30,76 30,70 30,73 284 6.987.867.500
13/6/2017 30,32 30,60 +1,80% 29,85 30,60 30,21 30,41 30,65 4.508 2.932.459.900
12/6/2017 30,23 30,06 -0,46% 29,92 30,40 30,12 30,04 30,06 6.488 4.144.537.300
9/6/2017 29,98 30,20 +1,62% 29,63 30,35 30,14 30,08 30,22 7.319 6.938.007.000
8/6/2017 29,73 29,72 0,00% 28,89 29,73 29,38 29,70 29,73 3.994 2.173.322.300
7/6/2017 29,99 29,72 -0,34% 29,31 29,99 29,77 29,64 29,72 5.851 2.617.755.800
6/6/2017 28,97 29,82 +2,09% 28,97 29,82 29,47 29,80 29,82 5.061 4.221.935.700
5/6/2017 28,80 29,21 +0,38% 28,68 29,52 29,14 29,06 29,24 5.527 3.450.114.800
2/6/2017 29,87 29,10 -1,19% 28,93 29,93 29,13 29,08 29,10 4.728 2.870.903.900
1/6/2017 29,16 29,45 +1,55% 29,01 29,99 29,49 29,38 29,45 9.846 6.112.280.300
31/5/2017 29,40 29,00 -0,31% 28,92 29,40 29,14 28,99 29,00 7.471 5.984.693.300
30/5/2017 28,92 29,09 +0,69% 28,75 29,58 29,25 29,08 29,23 3.785 1.993.911.300
29/5/2017 29,01 28,89 -1,37% 28,47 29,38 28,71 28,67 28,90 2.564 1.306.960.500
26/5/2017 29,20 29,29 +1,91% 28,67 29,39 29,05 29,04 29,30 5.675 3.011.470.500
25/5/2017 29,50 28,74 -1,34% 28,67 29,58 29,07 28,74 29,00 7.996 5.430.616.200
24/5/2017 28,76 29,13 +2,79% 28,41 29,44 29,10 29,07 29,16 6.198 3.198.023.400
23/5/2017 27,56 28,34 +2,83% 27,56 28,62 28,22 28,31 28,52 9.765 5.108.009.900
22/5/2017 28,75 27,56 -3,97% 27,12 28,76 27,69 27,45 27,57 3.729 6.649.494.100
19/5/2017 28,81 28,70 -0,35% 28,34 30,13 28,94 28,63 28,70 8.161 11.261.117.700
18/5/2017 26,00 28,80 -8,25% 25,61 28,80 27,96 28,63 28,80 7.044 13.864.882.800
17/5/2017 32,15 31,39 -2,85% 31,07 32,21 31,44 31,37 31,39 9.849 4.765.591.400
16/5/2017 30,58 32,31 +6,81% 30,52 32,53 31,47 32,31 32,40 4.723 13.282.432.600
15/5/2017 31,15 30,25 -2,36% 29,97 32,09 30,65 30,24 30,25 7.231 11.335.196.700
12/5/2017 30,98 30,98 +3,44% 30,24 31,05 30,70 30,93 30,99 1.373 6.035.635.300
11/5/2017 30,65 29,95 -1,38% 29,83 30,92 30,10 29,88 29,95 8.472 5.165.462.600
10/5/2017 30,84 30,37 -0,43% 30,13 31,14 30,51 30,30 30,37 1.588 6.108.580.700
9/5/2017 29,59 30,50 +3,18% 29,51 30,60 30,11 30,47 30,52 1.156 7.178.249.100
8/5/2017 29,99 29,56 -1,70% 29,56 30,26 29,80 29,56 29,61 6.070 2.718.270.500
5/5/2017 29,60 30,07 +0,91% 29,58 30,19 29,95 30,00 30,07 7.152 3.903.940.600
4/5/2017 30,23 29,80 -1,97% 29,79 30,59 30,01 29,80 29,81 7.193 4.534.967.200
3/5/2017 29,96 30,40 +1,84% 29,85 30,62 30,30 30,40 30,50 5.217 2.982.718.300
2/5/2017 29,30 29,85 +1,98% 29,29 30,05 29,84 29,81 29,86 9.599 5.250.690.400
28/4/2017 29,20 29,27 +0,24% 29,02 29,55 29,25 29,16 29,27 7.962 5.575.121.400
27/4/2017 30,04 29,20 -2,80% 29,20 30,34 29,57 29,20 29,31 6.095 4.168.730.100
26/4/2017 29,58 30,04 +1,56% 29,52 30,19 29,90 29,90 30,05 3.852 10.580.895.600
25/4/2017 30,37 29,58 -2,54% 29,45 30,47 29,64 29,58 29,59 6.900 13.375.020.900
24/4/2017 30,99 30,35 -1,40% 30,30 31,17 30,81 30,32 30,35 7.892 8.576.057.900
20/4/2017 31,49 30,78 -5,58% 30,70 31,68 31,06 30,78 30,79 5.537 12.629.943.300
19/4/2017 32,54 32,60 +0,18% 32,12 32,72 32,50 32,44 32,60 6.270 3.960.946.500
18/4/2017 32,33 32,54 +0,62% 31,96 32,99 32,59 32,39 32,54 6.736 4.447.772.800
17/4/2017 31,84 32,34 +1,57% 31,84 32,48 32,21 32,32 32,34 4.181 2.749.753.900
13/4/2017 32,21 31,84 -2,18% 31,84 32,65 32,22 31,83 31,85 3.980 2.278.308.200
12/4/2017 32,22 32,55 +0,77% 32,15 32,82 32,53 32,55 32,57 9.346 9.565.257.200
11/4/2017 32,00 32,30 -1,55% 31,66 32,39 32,18 32,30 32,31 1.656 11.803.663.200
10/4/2017 33,75 32,81 -2,64% 32,70 33,84 32,98 32,81 32,82 7.528 6.276.198.900
7/4/2017 33,20 33,70 +1,48% 33,20 34,11 33,75 33,69 33,73 9.142 5.929.726.400
6/4/2017 33,95 33,21 -2,72% 33,06 34,12 33,43 33,20 33,23 9.733 7.241.634.700
5/4/2017 33,95 34,14 +1,16% 33,77 34,40 34,12 33,97 34,14 9.172 6.488.517.100
4/4/2017 33,69 33,75 +0,75% 33,30 33,98 33,74 33,75 33,79 3.483 3.067.468.700
3/4/2017 32,86 33,50 +2,79% 32,43 33,66 33,31 33,50 33,53 7.077 5.169.976.400
31/3/2017 32,50 32,59 +0,52% 32,49 33,16 32,77 32,59 32,66 5.068 4.403.317.500
30/3/2017 32,54 32,42 -0,40% 32,13 32,86 32,41 32,40 32,42 3.807 2.941.287.000
29/3/2017 32,30 32,55 +1,53% 32,08 32,73 32,51 32,54 32,55 5.621 3.768.381.100
28/3/2017 32,81 32,06 +1,46% 31,71 33,07 32,05 32,06 32,09 4.833 4.053.953.600
27/3/2017 31,30 31,60 +0,32% 31,17 31,67 31,46 31,60 31,64 5.814 3.696.482.500
24/3/2017 30,90 31,50 +1,25% 30,90 31,84 31,59 31,49 31,50 6.511 3.338.052.200
23/3/2017 30,72 31,11 +0,35% 30,62 31,37 31,04 31,10 31,11 6.997 4.526.855.500
22/3/2017 30,06 31,00 +2,65% 30,06 31,15 30,84 31,00 31,10 8.566 5.880.950.900
21/3/2017 30,86 30,20 -2,17% 30,20 31,04 30,49 30,20 30,27 424 6.883.824.900
20/3/2017 31,35 30,87 -3,11% 30,68 31,61 30,95 30,86 30,87 994 8.067.978.500
17/3/2017 32,65 31,86 -1,51% 31,71 32,93 32,03 31,80 31,86 7.843 7.508.748.200
16/3/2017 32,28 32,35 +0,22% 32,20 32,65 32,38 32,31 32,35 3.943 2.782.778.600
15/3/2017 31,67 32,28 +2,31% 31,67 32,49 32,10 32,28 32,38 8.632 7.122.329.400
14/3/2017 32,50 31,55 -3,04% 31,55 32,52 31,92 31,55 31,75 6.410 4.540.377.400
13/3/2017 31,94 32,54 +2,07% 31,93 32,78 32,52 32,54 32,57 6.434 4.596.351.300
10/3/2017 31,61 31,88 +1,72% 31,12 32,30 31,85 31,84 31,88 7.397 8.734.906.300
9/3/2017 32,88 31,34 -4,54% 30,78 33,17 31,73 31,29 31,34 3.702 9.717.300.800
8/3/2017 33,59 32,83 -1,82% 32,76 33,59 33,03 32,83 32,88 4.818 3.486.978.900
7/3/2017 33,59 33,44 -0,62% 33,14 33,76 33,44 33,44 33,55 6.593 3.805.256.300
6/3/2017 33,60 33,65 +0,15% 33,28 34,00 33,65 33,65 33,68 139 7.004.825.500
3/3/2017 33,21 33,60 +1,39% 33,05 33,67 33,48 33,54 33,62 6.867 4.549.050.400
2/3/2017 33,09 33,14 -1,13% 32,97 33,52 33,14 33,14 33,15 7.681 4.748.425.500
1/3/2017 33,22 33,52 +1,95% 32,68 33,52 33,22 33,50 33,52 7.614 4.485.099.900
24/2/2017 32,72 32,88 -0,78% 32,61 33,49 33,08 32,88 32,89 6.827 4.341.694.900
23/2/2017 33,64 33,14 -1,28% 33,05 34,15 33,55 33,14 33,22 772 6.179.282.600
22/2/2017 33,81 33,57 -1,41% 33,23 33,98 33,55 33,50 33,57 8.116 6.879.653.400
21/2/2017 34,16 34,05 +0,18% 33,35 34,19 33,90 34,05 34,09 6.988 6.321.176.900
20/2/2017 33,82 33,99 +0,56% 33,71 34,60 34,06 33,99 34,03 4.709 2.598.701.700
17/2/2017 33,93 33,80 +0,12% 33,25 34,00 33,72 33,76 33,80 4.011 2.583.579.400
16/2/2017 34,34 33,76 -1,80% 33,65 34,70 33,98 33,74 33,76 6.536 4.674.307.300
15/2/2017 33,67 34,38 +3,24% 33,52 34,39 34,09 34,38 34,40 4.676 9.376.573.100
14/2/2017 33,83 33,30 -2,03% 33,15 34,22 33,46 33,30 33,40 8.429 5.657.505.800
13/2/2017 33,05 33,99 +3,44% 32,87 34,00 33,66 33,85 33,99 3.626 7.227.052.000
10/2/2017 32,38 32,86 +0,98% 32,10 33,21 32,88 32,85 32,86 6.316 3.725.968.700
9/2/2017 32,82 32,54 -0,43% 32,19 32,82 32,41 32,54 32,55 6.789 3.632.825.200
8/2/2017 32,72 32,68 -0,09% 32,10 32,90 32,51 32,63 32,71 7.641 7.658.469.500
7/2/2017 32,38 32,71 +0,83% 32,27 32,79 32,56 32,71 32,72 8.551 5.884.373.900
6/2/2017 32,55 32,44 +0,28% 32,11 32,79 32,45 32,39 32,45 7.699 6.459.648.400
3/2/2017 31,54 32,35 +1,67% 31,54 32,44 32,18 32,35 32,36 8.752 7.350.787.800
2/2/2017 31,36 31,82 +1,14% 31,20 32,19 31,81 31,82 31,88 6.137 3.392.238.000
1/2/2017 31,80 31,46 +0,35% 31,31 32,60 31,72 31,46 31,50 6.960 4.930.457.200
31/1/2017 31,79 31,35 +0,38% 31,19 31,85 31,41 31,29 31,35 8.535 4.649.128.800
30/1/2017 32,28 31,23 -2,62% 31,05 32,28 31,41 31,21 31,23 3.265 1.849.102.400
27/1/2017 32,60 32,07 -1,23% 31,92 32,67 32,14 32,06 32,08 3.673 2.125.547.500
26/1/2017 32,99 32,47 -0,43% 32,32 33,15 32,56 32,44 32,48 6.261 3.960.861.500
24/1/2017 32,11 32,61 +1,91% 32,03 32,80 32,42 32,61 32,64 4.995 3.463.429.100
23/1/2017 32,25 32,00 -0,03% 31,80 32,27 32,01 32,00 32,02 9.315 4.509.559.300
20/1/2017 31,91 32,01 +0,82% 31,67 32,27 31,99 32,00 32,01 2.684 8.807.320.400
19/1/2017 31,42 31,75 +1,50% 31,12 31,90 31,70 31,73 31,76 7.623 8.394.047.800
18/1/2017 31,70 31,28 -1,32% 31,27 31,95 31,54 31,28 31,30 6.257 4.752.535.200
17/1/2017 30,81 31,70 +2,89% 30,63 31,80 31,37 31,65 31,73 539 5.745.015.100
16/1/2017 30,88 30,81 -0,16% 30,59 30,96 30,73 30,64 30,81 2.784 1.440.347.500
13/1/2017 31,30 30,86 -0,90% 30,48 31,30 30,77 30,83 30,86 5.632 3.001.956.700
12/1/2017 30,38 31,14 +5,85% 30,01 31,40 30,91 31,14 31,15 2.862 6.735.492.000
11/1/2017 29,10 29,42 +0,58% 28,90 29,78 29,28 29,30 29,42 6.609 3.307.589.300
10/1/2017 29,49 29,25 -0,20% 28,85 29,55 29,14 29,20 29,25 5.788 3.742.860.100
9/1/2017 29,45 29,31 +0,45% 29,08 29,96 29,41 29,31 29,34 5.426 2.937.797.900
6/1/2017 29,61 29,18 -1,45% 28,85 29,66 29,07 29,18 29,20 3.717 2.409.357.700
5/1/2017 29,72 29,61 +0,27% 29,17 29,87 29,58 29,61 29,64 7.588 3.790.371.700
4/1/2017 28,46 29,53 +2,89% 28,46 29,74 29,41 29,53 29,55 7.204 3.841.063.600
3/1/2017 28,67 28,70 +1,16% 28,39 28,85 28,59 28,68 28,70 7.487 3.769.145.200
2/1/2017 28,45 28,37 -1,46% 27,27 28,66 28,07 28,36 28,37 2.350 1.505.179.500
29/12/2016 28,06 28,79 +2,60% 27,73 28,85 28,46 28,57 28,79 4.015 3.150.114.100
28/12/2016 27,35 28,06 +1,81% 27,31 28,19 27,93 27,91 28,07 2.964 1.506.146.000
27/12/2016 28,25 27,56 -1,47% 27,12 28,25 27,41 27,40 27,56 3.295 1.926.413.900
26/12/2016 27,58 27,97 +1,97% 27,12 27,97 27,68 27,65 27,97 923 526.546.500
23/12/2016 27,43 27,43 +0,29% 26,86 27,70 27,29 27,43 27,45 4.031 2.319.062.500
22/12/2016 26,66 27,35 +2,82% 26,26 27,35 27,01 27,28 27,37 6.062 2.455.180.300
21/12/2016 26,40 26,60 +0,08% 26,40 27,12 26,63 26,58 26,60 6.132 3.377.203.100
20/12/2016 27,14 26,58 -1,23% 26,21 27,33 26,68 26,39 26,58 5.405 2.774.638.500
19/12/2016 27,84 26,91 -3,34% 26,91 27,84 27,19 26,90 26,95 7.290 4.192.452.300
16/12/2016 27,90 27,84 +0,65% 27,47 28,47 27,97 27,84 27,89 5.732 5.971.298.900
15/12/2016 27,47 27,66 -0,14% 27,16 27,76 27,38 27,70 27,75 6.665 4.339.259.000
14/12/2016 28,39 27,70 -2,15% 27,69 28,43 27,88 27,70 27,75 7.672 4.597.481.400
13/12/2016 27,55 28,31 +2,24% 27,23 28,31 27,94 28,23 28,31 6.819 3.084.103.100
12/12/2016 27,30 27,69 -0,04% 27,23 27,88 27,61 27,62 27,69 8.937 7.879.204.700
9/12/2016 27,82 27,70 +0,07% 27,25 28,23 27,67 27,70 27,73 6.256 4.123.290.300
8/12/2016 28,26 27,68 -0,68% 27,43 28,51 27,91 27,68 27,70 5.874 4.424.111.100
7/12/2016 28,60 27,87 -1,48% 27,77 28,66 27,93 27,87 27,90 5.249 7.328.602.200
6/12/2016 28,42 28,29 -0,46% 27,88 28,70 28,26 28,29 28,30 5.007 3.488.506.900
5/12/2016 28,86 28,42 -1,25% 27,71 28,99 28,40 28,42 28,50 5.977 3.714.545.300
2/12/2016 28,00 28,78 +2,06% 27,34 29,15 28,52 28,78 28,79 1.931 6.334.859.500
1/12/2016 28,98 28,20 -5,87% 28,08 29,29 28,61 28,20 28,29 4.763 6.299.049.600
30/11/2016 29,75 29,96 +1,22% 29,75 30,61 30,04 29,96 30,00 1.355 7.035.223.900
29/11/2016 30,30 29,60 -2,95% 29,60 30,66 29,96 29,59 29,60 6.469 4.278.010.000
28/11/2016 29,66 30,50 +2,90% 29,38 30,58 30,26 30,49 30,50 5.207 2.774.749.600
25/11/2016 29,10 29,64 -0,24% 28,61 29,74 29,35 29,64 29,65 3.643 1.978.264.300
24/11/2016 29,71 29,71 +0,10% 29,47 29,86 29,66 29,58 29,71 1.163 898.637.100
23/11/2016 29,90 29,68 -1,17% 29,24 29,99 29,58 29,55 29,68 4.158 2.315.220.300
22/11/2016 30,11 30,03 +1,69% 29,03 30,20 29,85 29,85 30,03 9.403 12.226.217.200
21/11/2016 28,42 29,53 +3,91% 28,41 29,74 29,35 29,44 29,53 8.934 5.407.701.900
18/11/2016 28,45 28,42 -0,11% 27,76 28,60 28,28 28,40 28,42 8.351 5.584.270.100
17/11/2016 29,45 28,45 -2,70% 28,33 29,46 28,60 28,45 28,46 8.056 5.478.986.200
16/11/2016 27,99 29,24 +6,33% 27,46 29,24 28,39 29,20 29,24 3.498 17.438.934.800
14/11/2016 27,16 27,50 +1,44% 26,27 28,16 27,34 27,50 27,52 1.338 10.449.366.500
11/11/2016 29,55 27,11 -10,38% 26,69 29,79 27,75 27,03 27,11 1.232 21.510.172.000
10/11/2016 32,70 30,25 -6,72% 29,71 32,82 30,45 30,23 30,29 7.295 11.499.038.100
9/11/2016 32,12 32,43 -2,47% 31,70 32,68 32,27 32,43 32,48 8.491 5.786.612.100
8/11/2016 33,01 33,25 +0,03% 32,89 33,50 33,18 33,20 33,25 7.045 4.165.935.900
7/11/2016 32,40 33,24 +2,78% 32,39 33,42 33,12 33,20 33,24 5.284 3.119.285.200
4/11/2016 32,40 32,34 +0,34% 32,10 33,03 32,46 32,26 32,34 7.392 3.892.251.800
3/11/2016 32,96 32,23 -1,59% 32,12 33,04 32,47 32,23 32,43 447 6.230.125.300
1/11/2016 34,00 32,75 -2,82% 32,70 34,00 33,00 32,75 32,77 7.417 4.667.425.300
31/10/2016 32,88 33,70 +2,53% 32,87 33,82 33,41 33,70 33,72 7.969 5.648.088.700
28/10/2016 32,75 32,87 +0,37% 32,55 33,20 32,94 32,87 32,88 7.996 5.339.534.400
27/10/2016 32,89 32,75 +0,49% 32,58 33,04 32,78 32,75 32,78 5.485 5.543.759.800
26/10/2016 32,13 32,59 +0,93% 31,94 33,12 32,66 32,59 32,65 7.208 8.557.702.200
25/10/2016 31,92 32,29 +1,22% 31,42 32,38 32,07 32,23 32,29 4.018 2.682.008.000
24/10/2016 32,30 31,90 -0,78% 31,61 32,30 31,93 31,90 31,92 4.476 2.932.984.900
21/10/2016 31,95 32,15 +0,12% 31,66 32,33 32,06 32,15 32,23 4.222 2.254.883.400
20/10/2016 32,00 32,11 +0,38% 31,48 32,11 31,91 32,11 32,12 5.942 3.453.128.400
19/10/2016 31,32 31,99 +1,11% 31,32 32,06 31,80 31,99 32,00 5.920 3.695.830.800
18/10/2016 31,50 31,64 +0,51% 31,10 31,64 31,42 31,48 31,64 6.909 4.104.307.600
17/10/2016 30,50 31,48 +3,21% 30,26 31,59 30,97 31,21 31,48 5.433 4.680.040.200
14/10/2016 31,28 30,50 -1,77% 30,26 31,49 30,70 30,50 30,51 9.779 6.105.982.200
13/10/2016 30,97 31,05 +0,52% 30,74 31,45 31,10 31,00 31,09 6.723 5.891.622.400
11/10/2016 30,94 30,89 -0,29% 30,48 30,97 30,75 30,78 30,89 3.859 3.281.735.200
10/10/2016 30,98 30,98 +1,08% 30,72 31,12 30,95 30,98 31,00 2.893 1.805.286.300
7/10/2016 30,75 30,65 -0,33% 30,24 30,90 30,65 30,59 30,67 7.215 4.427.974.900
6/10/2016 30,90 30,75 -0,49% 30,08 30,90 30,50 30,74 30,75 5.652 3.538.393.500
5/10/2016 30,62 30,90 +1,31% 30,45 31,10 30,86 30,86 30,90 6.658 3.235.910.500
4/10/2016 30,89 30,50 -0,97% 30,10 30,99 30,41 30,36 30,50 5.249 3.282.494.900
3/10/2016 30,09 30,80 +2,02% 30,00 30,95 30,66 30,72 30,80 6.278 3.568.817.700
30/9/2016 30,51 30,19 -1,05% 30,02 30,75 30,24 30,16 30,19 5.044 4.120.826.500
29/9/2016 30,63 30,51 -1,10% 30,28 31,04 30,66 30,48 30,51 5.510 5.314.143.200
28/9/2016 29,94 30,85 +3,35% 29,85 31,06 30,35 30,72 30,85 4.938 3.895.814.700
27/9/2016 30,38 29,85 -0,63% 29,63 30,45 29,91 29,82 29,85 5.251 3.681.632.400
26/9/2016 30,28 30,04 -1,96% 29,86 30,41 30,03 29,95 30,04 5.128 2.869.114.100
23/9/2016 30,89 30,64 -1,16% 30,31 31,15 30,57 30,62 30,64 6.341 3.770.423.300
22/9/2016 30,76 31,00 +1,21% 30,54 31,09 30,82 30,79 31,00 4.795 2.532.618.800
21/9/2016 29,89 30,63 +3,27% 29,71 30,66 30,30 30,55 30,63 5.513 3.138.258.700
20/9/2016 29,51 29,66 +0,54% 29,41 29,98 29,55 29,50 29,66 3.358 2.417.512.300
19/9/2016 29,35 29,50 +1,03% 29,23 29,75 29,43 29,44 29,50 3.123 2.674.027.300
16/9/2016 29,46 29,20 -1,52% 28,86 29,55 29,20 29,20 29,21 5.795 6.351.041.800
15/9/2016 29,19 29,65 +1,47% 29,10 29,80 29,54 29,65 29,69 4.075 2.554.602.000
14/9/2016 28,29 29,22 +2,78% 28,29 29,25 28,97 29,10 29,22 7.050 3.990.560.600
13/9/2016 28,56 28,43 -1,97% 28,29 29,12 28,58 28,43 28,55 7.520 3.903.683.400
12/9/2016 29,15 29,00 -1,53% 29,00 29,60 29,28 29,00 29,05 6.310 6.533.303.000
9/9/2016 30,54 29,45 -5,21% 29,27 30,68 29,85 29,45 29,49 6.596 3.186.677.800
8/9/2016 31,19 31,07 -0,38% 30,81 31,46 31,05 31,07 31,08 5.972 3.670.416.100
6/9/2016 31,42 31,19 +0,13% 30,84 31,56 31,12 31,18 31,19 3.378 2.193.258.700
5/9/2016 31,26 31,15 +0,10% 30,84 32,06 31,33 31,10 31,15 3.270 2.677.306.600
2/9/2016 29,32 31,12 +6,68% 29,21 31,12 30,53 31,07 31,13 9.004 6.570.960.700
1/9/2016 29,51 29,17 -0,75% 28,91 29,66 29,14 29,09 29,17 6.135 3.891.078.700
31/8/2016 29,60 29,39 +1,00% 29,20 30,11 29,54 29,32 29,41 1.202 7.519.046.900
30/8/2016 29,52 29,10 -1,36% 28,81 29,54 29,00 29,02 29,10 6.625 4.020.266.300
29/8/2016 28,64 29,50 +2,04% 28,64 29,71 29,41 29,39 29,50 8.392 6.287.749.600
26/8/2016 28,90 28,91 +0,03% 28,61 29,30 28,93 28,87 28,91 9.097 6.011.062.400
25/8/2016 29,00 28,90 -0,28% 28,71 29,21 28,92 28,85 28,90 13 6.153.872.800
24/8/2016 28,75 28,98 -0,38% 28,62 29,21 28,95 28,98 29,00 6.832 6.189.837.600
23/8/2016 29,18 29,09 -0,34% 29,04 29,58 29,23 29,08 29,20 7.340 3.409.470.800
22/8/2016 29,40 29,19 -0,41% 29,05 29,61 29,30 29,19 29,20 5.282 3.166.107.800
19/8/2016 29,62 29,31 -1,91% 29,31 29,94 29,48 29,31 29,38 4.939 3.260.310.600
18/8/2016 30,04 29,88 -0,53% 29,64 30,32 29,88 29,88 30,05 4.572 3.066.338.300
17/8/2016 29,69 30,04 +0,33% 29,28 30,13 29,83 29,90 30,04 8.250 3.873.234.900
16/8/2016 30,07 29,94 -1,38% 29,81 30,93 30,37 29,94 29,96 5.917 5.221.096.100
15/8/2016 29,46 30,36 +3,05% 29,09 30,37 29,81 30,35 30,36 9.072 7.077.240.000
12/8/2016 29,81 29,46 -1,64% 29,03 30,00 29,44 29,44 29,46 5.057 2.712.419.100
11/8/2016 29,03 29,95 +2,64% 28,85 30,00 29,66 29,85 29,95 5.203 3.881.242.200
10/8/2016 29,00 29,18 +0,45% 29,00 29,36 29,22 29,18 29,22 4.300 2.957.280.500
9/8/2016 29,33 29,05 -0,38% 28,98 29,41 29,15 29,05 29,14 3.487 1.839.348.400
8/8/2016 29,96 29,16 -2,86% 28,75 29,96 29,17 29,16 29,25 4.902 3.162.426.300
5/8/2016 29,83 30,02 +1,73% 29,50 30,02 29,83 29,92 30,03 6.844 3.792.172.900
4/8/2016 28,90 29,51 +1,55% 28,84 29,62 29,34 29,35 29,51 4.976 3.204.334.500
3/8/2016 28,56 29,06 +0,83% 28,17 29,13 28,88 29,06 29,15 4.989 2.998.491.600
2/8/2016 29,33 28,82 -3,29% 28,46 29,53 28,89 28,79 28,82 8.025 8.810.265.200
1/8/2016 30,80 29,80 -3,25% 29,56 30,80 29,90 29,80 29,82 7.345 4.104.474.800
29/7/2016 30,51 30,80 -0,16% 30,00 30,82 30,64 30,70 30,83 7.600 4.718.041.400
28/7/2016 30,94 30,85 +0,33% 30,50 30,95 30,72 30,71 30,85 5.803 4.418.118.400
27/7/2016 30,84 30,75 -0,29% 30,59 31,07 30,81 30,59 30,75 5.242 4.652.048.300
26/7/2016 31,35 30,84 -1,88% 30,83 31,52 31,17 30,84 30,95 1.785 8.587.538.500
25/7/2016 31,48 31,43 -0,19% 31,01 31,49 31,26 31,43 31,50 7.961 7.297.266.600
22/7/2016 30,32 31,49 +4,58% 30,06 31,49 30,91 31,40 31,49 3.156 11.357.864.500
21/7/2016 29,90 30,11 +0,43% 29,75 30,30 29,98 30,11 30,15 4.056 3.660.155.300
20/7/2016 30,04 29,98 +0,47% 29,56 30,09 29,91 29,82 29,98 4.433 2.458.432.200
19/7/2016 29,59 29,84 +0,84% 29,52 29,99 29,74 29,84 29,95 5.648 6.190.719.500
18/7/2016 29,15 29,59 +0,99% 29,12 29,65 29,44 29,53 29,59 4.133 2.083.423.200
15/7/2016 30,20 29,30 -3,14% 29,12 30,28 29,40 29,30 29,32 5.616 3.598.779.400
14/7/2016 30,44 30,25 +0,60% 29,82 30,58 30,20 30,21 30,25 310 7.879.555.700
13/7/2016 29,60 30,07 +0,91% 29,60 30,18 30,02 30,07 30,08 4.840 2.549.076.000
12/7/2016 30,29 29,80 -0,96% 29,80 30,33 30,00 29,79 29,80 7.574 6.430.546.800
11/7/2016 29,50 30,09 +2,28% 29,44 30,15 30,00 29,92 30,09 5.869 3.617.517.600
8/7/2016 28,50 29,42 +3,63% 28,44 29,64 29,17 29,41 29,48 7.103 4.301.354.300
7/7/2016 29,28 28,39 -2,41% 28,38 29,28 28,55 28,39 28,45 6.357 3.597.011.000
6/7/2016 29,08 29,09 +0,90% 28,84 29,23 29,06 29,01 29,09 5.244 3.096.176.300
5/7/2016 28,91 28,83 -0,79% 28,63 29,10 28,80 28,83 28,98 5.536 2.534.933.800
4/7/2016 29,06 29,06 +0,07% 28,91 29,38 29,14 29,06 29,14 1.782 1.281.249.200
1/7/2016 29,22 29,04 -0,14% 28,84 29,35 29,06 29,00 29,04 5.121 4.069.218.400
30/6/2016 28,67 29,08 +0,28% 28,67 29,26 28,88 29,00 29,08 8.168 10.501.785.600
29/6/2016 29,00 29,00 +1,19% 28,69 29,47 29,07 29,00 29,06 4.042 8.339.734.000
28/6/2016 28,44 28,66 +2,28% 28,28 28,94 28,64 28,66 28,73 6.407 4.979.409.100
27/6/2016 27,86 28,02 +0,14% 27,67 28,15 27,95 27,86 27,93 8.437 6.774.247.200
24/6/2016 28,00 27,98 -2,00% 27,50 28,19 27,84 27,77 27,98 9.757 4.742.858.300
23/6/2016 28,40 28,55 +1,31% 28,17 28,76 28,47 28,54 28,55 5.690 4.863.465.100
22/6/2016 28,05 28,18 +0,14% 27,91 28,52 28,31 28,18 28,39 8.168 9.374.010.300
21/6/2016 27,61 28,14 +1,15% 27,60 28,18 27,86 28,01 28,14 4.885 3.402.657.900
20/6/2016 28,32 27,82 -0,07% 27,71 28,39 27,89 27,82 27,85 7.804 4.017.013.700
17/6/2016 28,40 27,84 -1,97% 27,82 28,55 28,04 27,84 27,90 9.713 9.735.622.900
16/6/2016 27,59 28,40 +1,65% 27,44 28,41 28,02 28,39 28,40 929 5.667.559.200
15/6/2016 27,73 27,94 +1,01% 27,31 28,21 27,82 27,81 27,94 8.011 5.418.589.400
14/6/2016 28,63 27,66 -3,49% 27,28 28,87 27,67 27,57 27,66 9.030 4.336.695.900
13/6/2016 27,40 28,66 +2,72% 27,38 28,77 28,53 28,64 28,66 4.518 8.383.439.300
10/6/2016 28,20 27,90 -1,24% 27,71 28,20 27,92 27,89 27,93 8.330 12.907.373.200
9/6/2016 27,82 28,25 +1,55% 27,82 28,33 28,18 28,23 28,25 4.115 9.107.054.500
8/6/2016 26,80 27,82 +4,27% 26,57 28,07 27,62 27,82 27,90 936 9.853.345.500
7/6/2016 26,02 26,68 +1,14% 26,02 26,86 26,61 26,67 26,69 7.137 3.952.749.200
6/6/2016 26,90 26,38 -1,60% 26,24 27,24 26,60 26,38 26,39 8.765 5.983.049.300
3/6/2016 26,39 26,81 +3,19% 25,89 26,81 26,54 26,75 26,81 1.624 9.661.759.000
2/6/2016 26,16 25,98 -0,80% 25,89 26,39 26,05 25,97 26,11 6.095 5.202.776.400
1/6/2016 25,70 26,19 +2,34% 25,58 26,21 25,89 26,11 26,19 7.845 7.478.817.900
31/5/2016 26,16 25,59 -2,70% 25,41 26,35 25,63 25,43 25,59 6.287 6.478.203.000
30/5/2016 26,15 26,30 -0,23% 26,07 26,61 26,32 26,30 26,32 1.703 1.200.676.400
27/5/2016 26,18 26,36 +1,19% 25,96 26,52 26,26 26,32 26,36 6.480 6.833.580.500
25/5/2016 26,20 26,05 -0,23% 25,89 26,40 26,12 26,05 26,10 5.200 4.638.715.700
24/5/2016 26,54 26,11 -1,43% 25,96 26,62 26,15 26,10 26,17 4.975 7.109.033.200
23/5/2016 26,40 26,49 -1,01% 25,92 26,55 26,30 26,46 26,49 5.678 3.667.387.700
20/5/2016 26,49 26,76 +0,83% 26,43 26,94 26,77 26,74 26,76 5.001 5.110.750.500
19/5/2016 26,35 26,54 -0,11% 26,06 26,60 26,42 26,51 26,54 4.218 2.636.258.700
18/5/2016 26,63 26,57 -0,86% 26,29 26,83 26,60 26,55 26,57 7.065 6.324.327.100
17/5/2016 26,67 26,80 +0,19% 26,59 27,12 26,83 26,72 26,80 3.088 13.849.399.600
16/5/2016 26,67 26,75 -0,52% 26,28 26,98 26,72 26,73 26,75 6.683 6.870.433.000
13/5/2016 27,75 26,89 -3,03% 26,43 27,75 26,82 26,87 26,89 3.582 7.261.162.400
12/5/2016 26,99 27,73 +2,86% 26,77 27,73 27,31 27,45 27,73 3.350 10.849.230.200
11/5/2016 27,20 26,96 +0,45% 26,71 27,20 26,93 26,85 26,96 9.443 9.300.659.300
10/5/2016 26,40 26,84 +3,23% 26,25 26,84 26,57 26,72 26,84 8.381 6.631.261.600
9/5/2016 26,25 26,00 -1,89% 25,90 26,55 26,08 26,00 26,02 6.639 5.928.039.100
6/5/2016 26,20 26,50 +0,65% 26,18 26,52 26,40 26,38 26,50 3.803 3.504.967.600
5/5/2016 26,28 26,33 +0,04% 26,05 26,64 26,32 26,28 26,33 5.903 4.349.453.600
4/5/2016 26,00 26,32 +0,27% 25,99 26,42 26,21 26,32 26,33 2.514 10.562.112.100
3/5/2016 25,89 26,25 +0,27% 25,53 26,36 26,10 26,21 26,25 8.835 5.760.605.000
2/5/2016 26,01 26,18 -0,83% 25,91 26,33 26,15 26,16 26,18 6.336 5.033.149.400
29/4/2016 26,39 26,40 -0,41% 26,03 26,62 26,31 26,33 26,41 8.277 6.309.118.800
28/4/2016 26,00 26,51 +0,61% 25,91 26,71 26,41 26,30 26,52 9.084 7.005.403.700
27/4/2016 25,99 26,35 +2,05% 25,93 26,40 26,23 26,30 26,35 9.526 9.580.951.700
26/4/2016 25,77 25,82 +0,55% 25,50 25,99 25,75 25,80 25,82 8.443 7.717.625.700
25/4/2016 25,33 25,68 +0,71% 25,33 25,80 25,61 25,68 25,69 5.796 5.234.233.300
22/4/2016 25,05 25,50 -0,47% 25,05 25,60 25,45 25,47 25,51 6.037 4.787.331.100
20/4/2016 25,62 25,62 -0,62% 25,42 25,89 25,63 25,60 25,62 9.813 8.168.007.500
19/4/2016 25,54 25,78 +1,66% 25,17 25,98 25,75 25,76 25,78 7.665 5.847.357.600
18/4/2016 24,97 25,36 +1,56% 24,79 25,49 25,17 25,26 25,37 7.901 17.045.441.700
15/4/2016 24,71 24,97 +2,04% 24,41 25,18 24,86 24,97 25,00 2.516 9.392.833.900
14/4/2016 25,11 24,47 -2,32% 24,24 25,13 24,51 24,43 24,47 7.157 5.828.089.300
13/4/2016 25,55 25,05 +0,20% 24,81 26,10 25,34 25,00 25,06 643 15.128.430.100
12/4/2016 24,40 25,00 +4,17% 24,20 25,01 24,59 25,00 25,01 2.869 11.143.483.800
11/4/2016 24,10 24,00 +0,84% 23,67 24,18 23,99 23,90 24,00 9.621 10.154.156.400
8/4/2016 23,41 23,80 +3,88% 23,25 24,05 23,55 23,69 23,80 6.855 7.980.428.600
7/4/2016 23,00 22,91 +0,61% 22,69 23,16 22,93 22,86 22,91 5.098 3.773.957.300
6/4/2016 23,18 22,77 -3,19% 22,47 23,22 22,80 22,77 22,78 5.919 3.859.995.900
5/4/2016 23,25 23,52 +0,94% 23,07 23,62 23,48 23,47 23,52 8.899 3.953.365.100
4/4/2016 23,80 23,30 -2,71% 22,96 23,94 23,27 23,28 23,30 9.281 7.156.627.100
1/4/2016 23,74 23,95 -0,13% 23,69 24,33 24,03 23,92 23,95 628 9.596.946.600
31/3/2016 24,08 23,98 -0,91% 23,54 24,18 23,93 23,90 23,98 7.344 5.545.761.700
30/3/2016 24,00 24,20 +1,42% 23,80 24,60 24,20 24,19 24,20 789 9.215.417.000
29/3/2016 23,84 23,86 +0,46% 23,65 23,92 23,77 23,81 23,86 1.017 10.436.658.900
28/3/2016 23,85 23,75 +2,81% 23,64 23,99 23,75 23,73 23,75 7.588 14.940.217.000
24/3/2016 22,80 23,10 +1,32% 22,25 23,10 22,59 22,90 23,10 7.988 3.846.843.900
23/3/2016 22,92 22,80 -1,04% 22,37 22,94 22,72 22,72 22,80 5.105 2.254.542.700
22/3/2016 23,26 23,04 -0,90% 22,97 23,48 23,12 23,03 23,05 6.594 4.121.901.600
21/3/2016 23,02 23,25 +0,43% 22,95 23,36 23,21 23,23 23,28 8.369 4.569.595.600
18/3/2016 23,28 23,15 +0,13% 23,06 23,65 23,20 23,11 23,15 8.506 6.314.457.200
17/3/2016 23,00 23,12 +2,30% 22,70 23,25 23,06 23,11 23,13 4.859 11.339.021.800
16/3/2016 22,20 22,60 +1,07% 22,01 22,63 22,36 22,59 22,60 9.409 4.915.008.800
15/3/2016 22,45 22,36 -0,84% 21,96 22,66 22,33 22,35 22,36 7.473 3.638.042.800
14/3/2016 22,72 22,55 -1,74% 22,30 23,17 22,58 22,53 22,55 6.648 5.797.034.300
11/3/2016 23,00 22,95 0,00% 22,49 23,07 22,93 22,90 22,95 6.789 5.793.367.300
10/3/2016 23,00 22,95 +0,70% 22,60 23,17 22,91 22,91 22,95 2.218 5.763.907.500
9/3/2016 23,18 22,79 -0,44% 22,38 23,18 22,88 22,79 22,86 8.418 4.313.221.900
8/3/2016 22,80 22,89 +0,39% 22,56 23,02 22,86 22,81 22,89 2.089 4.921.844.000
7/3/2016 22,87 22,80 -0,22% 22,63 23,27 22,85 22,78 22,81 568 4.179.064.500
4/3/2016 23,44 22,85 -1,59% 22,81 23,95 23,29 22,85 22,96 2.554 7.790.597.200
3/3/2016 23,05 23,22 +2,29% 22,43 23,60 23,15 23,21 23,22 1.246 5.998.002.400
2/3/2016 22,90 22,70 -0,92% 22,32 23,13 22,68 22,67 22,70 8.673 7.089.397.400
1/3/2016 22,88 22,91 +1,33% 22,47 23,08 22,89 22,90 22,91 7.818 4.757.733.400
29/2/2016 22,10 22,61 +1,53% 22,10 22,81 22,52 22,46 22,61 6.955 4.418.996.600
26/2/2016 22,34 22,27 +0,54% 21,92 22,79 22,28 22,26 22,27 5.003 2.288.507.700
25/2/2016 21,55 22,15 +2,07% 21,37 22,15 22,06 22,15 22,18 8.970 14.691.556.400
24/2/2016 22,52 21,70 -5,49% 21,56 22,52 21,74 21,67 21,75 5.991 4.519.953.700
23/2/2016 23,19 22,96 -0,69% 22,77 23,19 22,89 22,94 22,96 8.064 4.643.988.800
22/2/2016 23,33 23,12 +4,05% 22,47 23,45 22,89 23,12 23,14 21 5.932.915.000
19/2/2016 21,75 22,22 +0,54% 21,59 22,26 22,00 22,12 22,22 5.623 2.872.468.900
18/2/2016 22,04 22,10 -0,50% 21,74 22,27 22,01 22,10 22,11 6.012 3.733.057.200
17/2/2016 22,11 22,21 +0,59% 21,88 22,64 22,27 22,10 22,21 8.470 4.290.269.300
16/2/2016 22,08 22,08 +1,28% 21,40 22,08 21,81 22,08 22,10 5.969 2.616.596.500
15/2/2016 21,77 21,80 +2,35% 21,44 22,20 21,82 21,71 21,80 2.487 1.183.414.700
12/2/2016 21,41 21,30 -0,93% 20,98 21,57 21,18 21,22 21,31 4.444 1.976.300.200
11/2/2016 21,50 21,50 -2,05% 21,21 21,63 21,42 21,48 21,50 5.707 2.891.225.900
10/2/2016 21,43 21,95 +0,41% 21,43 21,98 21,90 21,86 21,98 3.619 3.101.039.700
5/2/2016 21,49 21,86 +1,67% 21,26 21,99 21,73 21,86 21,87 4.273 2.527.008.000
4/2/2016 20,95 21,50 +3,46% 20,89 21,80 21,43 21,42 21,52 8.468 4.154.494.200
3/2/2016 20,94 20,78 +0,39% 20,52 20,94 20,74 20,76 20,78 7.239 4.123.633.100
2/2/2016 20,86 20,70 -3,00% 20,52 21,01 20,73 20,68 20,72 7.664 3.548.564.700
1/2/2016 21,50 21,34 +0,09% 20,95 21,59 21,23 21,34 21,37 6.880 3.245.110.800
29/1/2016 20,90 21,32 +2,21% 20,65 21,49 21,28 21,30 21,32 6.527 4.426.749.300
28/1/2016 20,71 20,86 +1,07% 20,35 20,86 20,68 20,67 20,86 6.834 3.321.215.900
27/1/2016 19,79 20,64 +4,35% 19,70 20,86 20,56 20,58 20,64 6.776 4.468.401.300
26/1/2016 19,49 19,78 +1,49% 19,04 19,81 19,59 19,61 19,78 7.666 3.049.383.600
22/1/2016 18,85 19,49 +3,95% 18,77 19,63 19,19 19,48 19,49 6.170 2.803.608.700
21/1/2016 18,90 18,75 -1,32% 18,61 19,03 18,84 18,74 18,75 6.690 3.787.026.100
20/1/2016 18,75 19,00 -0,52% 18,60 19,17 18,91 19,00 19,04 5.249 2.675.752.300
19/1/2016 19,29 19,10 +0,90% 18,80 19,48 19,10 19,10 19,12 5.420 2.760.986.900
18/1/2016 18,06 18,93 +6,95% 17,90 18,93 18,69 18,91 18,93 4.734 2.138.190.500
15/1/2016 17,85 17,70 -2,91% 17,36 17,94 17,65 17,68 17,70 6.906 2.989.388.800
14/1/2016 18,23 18,23 +0,61% 17,92 18,45 18,16 18,20 18,23 4.773 1.811.319.500
13/1/2016 17,78 18,12 +2,66% 17,78 18,31 18,06 18,03 18,12 9.784 3.851.509.700
12/1/2016 17,25 17,65 +2,32% 17,21 17,97 17,51 17,61 17,65 6.074 3.359.364.300
11/1/2016 17,24 17,25 +2,56% 17,00 17,62 17,24 17,16 17,25 4.572 1.662.471.200
8/1/2016 16,62 16,82 +1,20% 16,47 16,85 16,71 16,69 16,82 6.788 2.679.594.000
7/1/2016 17,39 16,62 -6,37% 16,27 17,39 16,73 16,62 16,65 8.428 3.336.405.900
6/1/2016 18,00 17,75 -3,27% 17,75 18,35 17,94 17,74 17,86 4.967 2.608.753.200
5/1/2016 18,15 18,35 +1,10% 17,77 18,35 18,12 18,30 18,35 4.294 1.806.206.300
4/1/2016 18,55 18,15 -4,12% 18,05 18,61 18,33 18,15 18,25 4.849 1.525.997.400
30/12/2015 19,00 18,93 +0,37% 18,57 19,00 18,81 18,80 18,93 3.788 2.116.745.800
29/12/2015 19,00 18,86 -0,74% 18,71 19,18 18,90 18,84 18,86 3.281 1.463.112.100
28/12/2015 19,40 19,00 -1,55% 18,94 19,40 19,07 18,99 19,00 2.912 1.561.993.000
23/12/2015 18,28 19,30 +7,04% 18,28 19,62 19,13 19,17 19,30 4.664 2.765.948.800
22/12/2015 18,11 18,03 +0,17% 17,80 18,33 18,03 18,03 18,14 3.217 2.348.912.700
21/12/2015 17,49 18,00 +2,27% 17,36 18,00 17,76 17,86 18,01 4.984 2.438.299.300
18/12/2015 17,79 17,60 -3,51% 17,31 17,87 17,56 17,53 17,60 6.742 4.066.983.200
17/12/2015 18,24 18,24 +2,36% 17,88 18,37 18,17 18,00 18,24 7.730 3.235.973.600
16/12/2015 17,52 17,82 -0,39% 17,38 17,82 17,67 17,81 17,82 4.527 1.606.855.000
15/12/2015 17,60 17,89 +1,65% 17,52 18,06 17,87 17,89 17,90 8.642 3.484.564.300
14/12/2015 17,67 17,60 -2,28% 17,29 18,10 17,61 17,60 17,63 66 4.140.294.900
11/12/2015 18,43 18,01 -1,75% 17,79 18,50 18,04 18,01 18,06 8.369 3.763.237.400
10/12/2015 19,20 18,33 -3,42% 18,32 19,20 18,55 18,33 18,46 4.864 2.044.171.200
9/12/2015 18,75 18,98 +3,15% 18,48 19,50 19,05 18,98 19,09 7.771 3.364.193.000
8/12/2015 18,26 18,40 +0,82% 17,86 18,42 18,20 18,40 18,43 5.633 2.710.246.400
7/12/2015 18,75 18,25 -1,67% 18,04 18,80 18,32 18,25 18,31 7.282 2.883.053.900
4/12/2015 19,13 18,56 -3,93% 18,30 19,46 18,62 18,55 18,56 8.111 3.124.395.300
3/12/2015 19,37 19,32 +2,77% 18,83 19,51 19,20 19,12 19,32 5.901 2.392.441.000
2/12/2015 18,50 18,80 +1,08% 18,34 19,17 18,80 18,80 18,85 5.092 1.642.952.100
1/12/2015 18,81 18,60 -1,69% 18,48 19,16 18,63 18,58 18,62 3.545 1.618.216.000
30/11/2015 18,41 18,92 +1,12% 18,26 19,15 18,85 18,92 18,94 8.203 4.361.222.300
27/11/2015 19,19 18,71 -2,81% 18,27 19,23 18,76 18,69 18,71 4.402 1.858.534.600
26/11/2015 19,16 19,25 +1,37% 18,62 19,27 19,17 19,13 19,25 1.191 1.267.775.700
25/11/2015 19,53 18,99 -4,67% 18,82 19,63 19,10 18,97 18,99 6.660 3.032.125.500
24/11/2015 20,04 19,92 -1,82% 19,35 20,77 19,86 19,89 19,92 5.314 2.315.256.300
23/11/2015 19,94 20,29 +5,57% 19,67 20,57 20,12 20,10 20,29 5.068 3.673.986.500
19/11/2015 19,00 19,22 +2,95% 18,72 19,37 19,06 19,20 19,22 4.549 2.021.595.300
18/11/2015 18,40 18,67 +0,43% 18,38 18,94 18,67 18,53 18,67 3.593 1.857.470.900
17/11/2015 18,60 18,59 +1,42% 18,15 18,78 18,56 18,57 18,59 3.634 1.663.329.800
16/11/2015 18,03 18,33 +0,27% 18,03 18,86 18,40 18,31 18,33 4.510 2.959.857.800
13/11/2015 17,94 18,28 +1,90% 17,63 18,50 18,15 18,22 18,28 3.311 2.425.625.200
12/11/2015 18,03 17,94 -0,28% 17,73 18,74 18,03 17,94 17,95 2.400 1.057.035.200
11/11/2015 18,00 17,99 +1,47% 17,85 18,38 18,08 17,98 17,99 3.523 1.292.217.100
10/11/2015 17,92 17,73 -1,77% 17,22 17,92 17,58 17,71 17,73 4.053 1.397.113.700
9/11/2015 18,15 18,05 -1,15% 17,68 18,44 18,03 18,04 18,05 2.672 1.540.772.600
6/11/2015 18,44 18,26 -0,76% 17,77 18,53 18,08 18,26 18,27 3.794 1.597.115.800
5/11/2015 18,14 18,40 +1,38% 17,75 18,75 18,43 18,40 18,42 4.508 1.524.609.500
4/11/2015 17,84 18,15 +2,83% 17,84 18,50 18,20 18,15 18,16 7.226 3.620.310.300
3/11/2015 17,15 17,65 +5,44% 16,95 17,94 17,57 17,64 17,65 638 3.004.481.800
30/10/2015 16,44 16,74 +1,76% 16,29 17,15 16,83 16,74 16,83 4.670 1.942.727.400
29/10/2015 16,12 16,45 +0,18% 16,05 16,72 16,45 16,45 16,49 5.325 1.894.662.100
28/10/2015 16,79 16,42 -2,84% 16,25 17,14 16,59 16,40 16,42 3.561 2.125.616.300
27/10/2015 17,00 16,90 -0,59% 16,60 17,12 16,84 16,88 16,90 3.602 1.958.608.500
26/10/2015 17,55 17,00 -2,91% 16,75 17,71 17,07 16,95 17,00 3.375 1.353.851.700
23/10/2015 17,89 17,51 +0,06% 17,50 18,23 17,80 17,51 17,63 4.677 2.156.712.900
22/10/2015 17,12 17,50 +2,22% 17,12 17,90 17,53 17,50 17,60 5.440 2.427.664.700
21/10/2015 18,05 17,12 -5,15% 17,09 18,08 17,34 17,12 17,14 7.349 2.151.674.800
20/10/2015 17,34 18,05 +3,50% 17,34 18,15 17,92 17,88 18,05 4.079 1.782.146.000
19/10/2015 16,99 17,44 +2,59% 16,68 17,65 17,33 17,44 17,46 3.845 1.570.308.500
16/10/2015 16,95 17,00 -0,23% 16,70 17,45 17,05 17,00 17,11 5.725 3.703.596.500
15/10/2015 17,17 17,04 -1,22% 16,74 17,48 17,08 17,04 17,29 4.626 1.709.143.600
14/10/2015 17,38 17,25 -1,43% 16,93 17,67 17,30 17,25 17,41 2.422 4.912.228.200
13/10/2015 17,58 17,50 0,00% 17,12 17,74 17,43 17,35 17,50 3.007 1.212.695.000
9/10/2015 18,00 17,50 -1,24% 16,97 18,00 17,42 17,36 17,50 5.330 2.360.167.700
8/10/2015 17,45 17,72 +2,13% 17,11 17,72 17,52 17,57 17,72 5.022 1.825.736.600
7/10/2015 17,25 17,35 +2,18% 16,93 17,60 17,30 17,35 17,36 3.520 1.465.933.900
6/10/2015 17,23 16,98 -1,28% 16,80 17,28 16,93 16,98 17,20 3.629 1.666.957.300
5/10/2015 17,37 17,20 +1,00% 16,82 17,37 17,03 17,15 17,20 3.471 1.906.110.800
2/10/2015 16,05 17,03 +6,44% 15,77 17,03 16,41 16,94 17,03 7.744 3.388.646.300
1/10/2015 15,86 16,00 +1,01% 15,55 16,23 15,80 15,89 16,00 6.414 2.835.637.100
30/9/2015 15,57 15,84 +4,21% 15,46 16,20 15,78 15,78 15,89 300 4.384.300.700
29/9/2015 15,12 15,20 +1,33% 14,82 15,31 15,07 15,20 15,21 5.133 1.749.633.400
28/9/2015 15,29 15,00 -2,60% 14,68 15,45 14,93 15,00 15,02 5.629 1.776.490.400
25/9/2015 15,31 15,40 +1,32% 14,97 15,69 15,25 15,23 15,40 5.460 2.266.658.900
24/9/2015 15,00 15,20 -2,88% 14,78 15,35 15,11 15,20 15,22 6.195 2.399.164.500
23/9/2015 15,96 15,65 -2,19% 15,48 16,20 15,64 15,64 15,65 5.882 3.048.592.500
22/9/2015 15,90 16,00 -0,50% 15,42 16,00 15,77 15,74 16,00 5.100 2.306.918.400
21/9/2015 16,19 16,08 -2,55% 16,08 16,63 16,26 16,08 16,12 5.666 2.765.697.100
18/9/2015 17,17 16,50 -4,57% 16,29 17,20 16,57 16,50 16,52 6.691 2.959.632.300
17/9/2015 16,75 17,29 +2,92% 16,35 17,40 17,04 17,29 17,30 8.332 5.365.838.800
16/9/2015 16,26 16,80 +4,02% 16,26 16,81 16,67 16,80 16,81 6.561 2.669.961.400
15/9/2015 16,19 16,15 +0,44% 15,94 16,53 16,20 16,14 16,15 3.838 1.392.264.200
14/9/2015 15,45 16,08 +4,48% 15,34 16,18 15,74 16,02 16,10 5.296 2.036.939.200
11/9/2015 15,30 15,39 +0,98% 15,13 15,58 15,43 15,39 15,42 2.158 806.902.900
10/9/2015 15,10 15,24 -2,62% 14,90 15,53 15,29 15,24 15,32 5.678 3.175.293.200
9/9/2015 15,17 15,65 +3,92% 15,17 15,88 15,65 15,65 15,67 4.547 1.910.565.600
8/9/2015 14,57 15,06 +0,67% 14,57 15,25 14,98 15,03 15,06 4.202 1.287.517.800
4/9/2015 15,30 14,96 -4,90% 14,81 15,68 15,03 14,96 14,98 3.862 3.054.399.300
3/9/2015 16,01 15,73 +0,06% 15,29 16,35 15,80 15,73 15,75 3.991 1.587.044.400
2/9/2015 15,17 15,72 +4,31% 14,96 15,89 15,42 15,72 15,73 3.652 1.539.448.400
1/9/2015 15,23 15,07 -4,20% 14,89 15,66 15,11 15,03 15,07 5.997 1.976.170.200
31/8/2015 15,79 15,73 -1,07% 15,17 15,94 15,57 15,73 15,89 6.461 2.206.371.200
28/8/2015 15,87 15,90 -0,19% 15,60 16,23 15,87 15,89 15,90 5.252 1.695.620.700
27/8/2015 15,29 15,93 +4,94% 15,03 16,23 15,86 15,82 15,93 7.464 2.240.845.700
26/8/2015 14,40 15,18 +4,69% 14,26 15,18 14,75 15,15 15,18 4.155 1.022.639.500
25/8/2015 14,81 14,50 0,00% 14,46 14,89 14,63 14,50 14,66 6.836 1.915.612.000
24/8/2015 14,06 14,50 -1,69% 13,93 15,07 14,46 14,40 14,50 8.499 2.722.775.600
21/8/2015 14,90 14,75 -1,40% 14,60 14,91 14,72 14,75 14,80 6.346 1.529.058.200
20/8/2015 15,23 14,96 -3,61% 14,91 15,29 15,01 14,96 15,02 4.603 1.382.229.900
19/8/2015 15,29 15,52 +0,78% 15,06 15,61 15,25 15,31 15,52 4.840 2.002.109.000
18/8/2015 15,22 15,40 +0,46% 14,98 15,59 15,30 15,40 15,52 3.345 1.335.421.800
17/8/2015 15,64 15,33 -2,67% 15,25 15,76 15,38 15,31 15,33 3.501 1.149.908.200
14/8/2015 15,58 15,75 +1,81% 15,49 15,93 15,72 15,75 15,77 2.526 962.899.600
13/8/2015 15,99 15,47 -3,73% 15,40 16,06 15,64 15,47 15,49 3.696 1.196.515.100
12/8/2015 16,43 16,07 -2,61% 15,85 16,52 16,12 16,06 16,07 4.919 1.963.582.600
11/8/2015 16,57 16,50 -0,90% 16,16 16,57 16,36 16,50 16,55 2.989 1.056.902.300
10/8/2015 16,64 16,65 0,00% 16,40 16,75 16,59 16,57 16,65 3.778 1.638.134.700
7/8/2015 16,63 16,65 -1,19% 16,35 16,76 16,57 16,65 16,72 3.706 1.249.057.400
6/8/2015 17,13 16,85 -2,32% 16,58 17,13 16,81 16,85 16,89 3.653 1.421.623.100
5/8/2015 17,81 17,25 -2,49% 17,03 18,04 17,34 17,10 17,25 3.399 1.357.709.100
4/8/2015 17,58 17,69 +0,57% 17,55 18,08 17,81 17,63 17,69 2.941 1.352.615.400
3/8/2015 17,47 17,59 +0,69% 17,47 18,00 17,69 17,59 17,61 4.062 1.594.202.500
31/7/2015 17,13 17,47 +1,28% 17,00 17,54 17,25 17,35 17,47 5.690 4.227.107.200
30/7/2015 17,50 17,25 -1,99% 16,95 17,81 17,30 17,18 17,25 5.755 2.577.023.900
29/7/2015 17,90 17,60 -2,65% 17,12 18,12 17,57 17,60 17,62 6.296 3.366.052.600
28/7/2015 17,77 18,08 +2,38% 17,56 18,12 17,88 17,95 18,09 6.035 2.094.736.200
27/7/2015 18,17 17,66 -3,50% 17,58 18,38 17,80 17,66 17,68 3.684 1.819.766.800
24/7/2015 18,68 18,30 -2,14% 17,92 18,68 18,26 18,27 18,30 5.169 3.459.625.400
23/7/2015 18,72 18,70 -1,53% 18,44 19,15 18,76 18,64 18,71 6.619 4.161.941.100
22/7/2015 18,58 18,99 +2,10% 18,37 18,99 18,78 18,85 18,99 3.070 1.423.224.100
21/7/2015 18,59 18,60 0,00% 18,39 18,87 18,60 18,60 18,65 3.129 1.458.103.200
20/7/2015 18,49 18,60 +0,38% 18,27 18,88 18,54 18,60 18,75 3.516 1.565.868.200
17/7/2015 18,49 18,53 -2,32% 18,24 18,88 18,50 18,53 18,57 5.137 2.576.485.900
16/7/2015 18,60 18,97 +5,10% 18,57 19,22 18,88 18,86 18,97 8.405 3.597.155.100
15/7/2015 17,93 18,05 +1,35% 17,72 18,29 18,04 18,05 18,11 4.774 2.419.646.000
14/7/2015 17,11 17,81 +3,01% 17,11 17,96 17,64 17,81 17,88 3.610 1.958.222.100
13/7/2015 16,89 17,29 +2,92% 16,72 17,51 17,18 17,29 17,37 3.529 1.205.415.900
10/7/2015 17,20 16,80 -1,75% 16,24 17,20 16,59 16,68 16,80 8.290 3.694.983.200
8/7/2015 16,73 17,10 +1,48% 16,61 17,15 17,00 17,10 17,12 4.195 1.393.220.300
7/7/2015 16,37 16,85 +2,18% 15,97 16,85 16,45 16,84 16,85 4.178 1.511.625.200
6/7/2015 15,96 16,49 +1,79% 15,90 16,60 16,37 16,30 16,49 4.632 1.672.964.000
3/7/2015 16,44 16,20 -2,23% 16,16 16,56 16,33 16,20 16,26 1.201 310.415.200
2/7/2015 16,35 16,57 +2,03% 16,26 16,68 16,50 16,57 16,60 3.592 1.832.021.800
1/7/2015 16,39 16,24 -1,58% 16,17 16,76 16,36 16,24 16,27 6.957 2.544.976.100
30/6/2015 16,10 16,50 +3,19% 15,97 16,50 16,25 16,31 16,50 5.381 2.345.941.400
29/6/2015 16,26 15,99 -2,32% 15,91 16,64 16,15 15,99 16,00 4.323 2.107.547.900
26/6/2015 15,84 16,37 +4,00% 15,72 16,49 16,27 16,37 16,43 7.125 2.516.824.500
25/6/2015 15,87 15,74 -0,82% 15,52 15,87 15,66 15,65 15,74 7.805 2.227.837.400
24/6/2015 16,11 15,87 -0,94% 15,70 16,11 15,83 15,87 15,91 5.037 1.637.401.100
23/6/2015 16,48 16,02 -2,02% 16,02 16,58 16,20 16,02 16,15 3.804 1.704.526.600
22/6/2015 16,17 16,35 +1,81% 16,17 16,47 16,36 16,34 16,35 6.586 2.579.075.300
19/6/2015 16,20 16,06 -1,53% 15,98 16,30 16,06 16,06 16,11 7.545 5.332.939.800
18/6/2015 16,39 16,31 +0,06% 16,10 16,45 16,30 16,31 16,32 8.065 2.993.815.100
17/6/2015 16,50 16,30 -1,21% 16,17 16,56 16,29 16,30 16,33 6.281 2.870.102.000
16/6/2015 16,54 16,50 -0,48% 16,20 16,78 16,47 16,49 16,59 6.690 4.247.943.200
15/6/2015 17,28 16,58 -4,82% 16,36 17,35 16,57 16,52 16,58 1.403 4.120.634.100
12/6/2015 17,63 17,42 -2,19% 17,32 17,77 17,49 17,42 17,56 4.129 1.524.182.300
11/6/2015 18,37 17,81 -2,36% 17,57 18,48 17,82 17,81 17,88 4.418 1.953.352.600
10/6/2015 18,11 18,24 +2,24% 17,71 18,30 18,09 18,24 18,25 7.000 2.719.242.100
9/6/2015 17,72 17,84 0,00% 17,69 18,01 17,83 17,84 17,88 3.038 1.451.718.200
8/6/2015 17,84 17,84 -0,34% 17,75 18,08 17,91 17,84 17,94 3.819 1.736.693.800
5/6/2015 18,48 17,90 -3,14% 17,90 18,56 18,09 17,89 17,90 4.386 1.341.444.800
3/6/2015 18,48 18,48 +0,65% 18,16 18,59 18,39 18,48 18,51 6.539 2.018.792.300
2/6/2015 18,70 18,36 -1,45% 18,29 18,87 18,43 18,36 18,45 5.484 1.916.906.600
1/6/2015 18,42 18,63 +0,43% 18,24 18,81 18,62 18,50 18,63 3.178 1.278.087.100
29/5/2015 18,90 18,55 -1,22% 18,38 18,90 18,55 18,52 18,55 7.595 2.690.173.700
28/5/2015 18,61 18,78 -0,42% 18,40 18,82 18,63 18,70 18,78 4.353 1.726.452.700
27/5/2015 18,00 18,86 +3,74% 17,83 18,86 18,54 18,75 18,86 5.410 2.180.937.300
26/5/2015 18,52 18,18 -2,52% 17,63 18,52 17,97 18,04 18,18 5.431 1.779.214.200
25/5/2015 18,28 18,65 +1,86% 17,81 19,04 18,58 18,65 18,78 1.978 643.103.900
22/5/2015 18,95 18,31 -4,04% 18,00 19,32 18,44 18,17 18,32 8.078 2.648.138.500
21/5/2015 18,30 19,08 +3,14% 18,15 19,08 18,79 18,90 19,08 3.909 1.801.859.700
20/5/2015 19,26 18,50 -4,64% 18,33 19,43 18,58 18,49 18,51 3.947 3.246.338.100
19/5/2015 19,58 19,40 -0,92% 18,95 19,63 19,21 19,19 19,40 2.768 986.801.900
18/5/2015 19,66 19,58 -0,20% 19,31 19,68 19,52 19,35 19,58 2.620 1.950.565.400
15/5/2015 19,39 19,62 +0,36% 19,32 19,97 19,63 19,62 19,69 3.631 1.669.564.500
14/5/2015 19,37 19,55 +2,46% 19,02 19,55 19,25 19,33 19,55 3.273 1.141.196.600
13/5/2015 19,55 19,08 -2,25% 19,06 19,74 19,23 19,08 19,18 4.839 1.603.005.500
12/5/2015 19,29 19,52 +0,46% 18,95 19,68 19,36 19,52 19,67 5.679 2.279.368.700
11/5/2015 19,42 19,43 +0,73% 19,20 19,60 19,42 19,42 19,43 6.390 2.861.484.300
8/5/2015 19,88 19,29 -1,83% 19,20 19,88 19,38 19,29 19,35 4.873 1.637.448.200
7/5/2015 18,79 19,65 +2,99% 18,74 19,65 19,21 19,34 19,65 6.224 2.429.493.600
6/5/2015 18,50 19,08 +3,02% 18,30 19,16 18,86 19,08 19,10 1.668 5.060.301.700
5/5/2015 18,81 18,52 -0,05% 18,45 19,47 18,66 18,52 18,56 4.803 3.048.418.700
4/5/2015 18,05 18,53 +4,10% 17,46 18,67 18,25 18,53 18,60 6.543 2.078.888.700
30/4/2015 17,73 17,80 -0,28% 17,30 17,93 17,70 17,76 17,80 5.248 1.784.236.400
29/4/2015 17,53 17,85 +0,28% 17,29 17,85 17,64 17,70 17,96 3.427 1.425.205.700
28/4/2015 17,89 17,80 -0,11% 17,34 17,89 17,62 17,80 17,83 3.257 1.202.578.000
27/4/2015 18,24 17,82 -1,82% 17,58 18,24 17,89 17,66 17,82 2.939 1.400.203.700
24/4/2015 17,95 18,15 +1,11% 17,68 18,28 18,07 18,08 18,15 4.450 2.514.275.300
23/4/2015 17,66 17,95 +0,28% 17,66 18,05 17,77 17,94 17,95 6.748 11.516.450.700
22/4/2015 17,96 17,90 +0,17% 17,03 18,08 17,63 17,90 18,00 6.607 2.497.573.000
20/4/2015 18,31 17,87 -1,27% 17,53 18,65 17,95 17,70 17,87 3.935 1.820.935.900
17/4/2015 18,00 18,10 0,00% 17,79 18,50 18,14 18,10 18,16 3.390 1.320.017.000
16/4/2015 17,70 18,10 +1,57% 17,70 18,10 17,95 18,01 18,10 2.763 1.201.218.900
15/4/2015 17,35 17,82 +3,48% 17,25 18,02 17,72 17,82 17,85 6.487 2.816.456.700
14/4/2015 17,73 17,22 -2,27% 17,08 17,84 17,28 17,19 17,22 3.962 1.274.420.100
13/4/2015 17,43 17,62 +0,40% 17,43 18,01 17,77 17,57 17,62 7.503 2.712.870.600
10/4/2015 17,90 17,55 -1,96% 17,26 18,13 17,56 17,55 17,66 5.525 3.105.385.700
9/4/2015 17,87 17,90 -0,56% 17,85 18,34 18,07 17,90 18,06 5.444 1.503.620.100
8/4/2015 18,52 18,00 -1,64% 17,83 18,52 18,10 18,00 18,06 4.727 1.487.668.600
7/4/2015 18,40 18,30 -2,66% 17,97 18,56 18,26 18,28 18,30 2.656 980.452.200
6/4/2015 18,40 18,80 +3,30% 18,29 18,97 18,74 18,77 18,80 4.793 2.014.683.700
2/4/2015 18,20 18,20 0,00% 17,99 18,50 18,22 18,20 18,27 6.568 2.310.138.800
1/4/2015 17,71 18,20 +2,77% 17,70 18,40 18,12 18,16 18,20 8.264 3.576.305.800
31/3/2015 16,85 17,71 +5,86% 16,85 17,81 17,54 17,58 17,71 6.851 4.217.803.300
30/3/2015 16,85 16,73 -0,71% 16,42 16,98 16,70 16,73 16,85 5.043 1.739.601.100
27/3/2015 17,28 16,85 -5,34% 16,70 17,85 16,98 16,80 16,92 5.332 2.319.023.300
26/3/2015 18,20 17,80 -3,68% 17,41 18,37 17,77 17,80 17,84 4.138 1.796.566.900
25/3/2015 18,98 18,48 -1,60% 18,03 18,98 18,62 18,43 18,48 5.143 1.646.786.700
24/3/2015 19,40 18,78 -3,20% 18,56 19,87 18,90 18,72 18,78 7.502 4.324.109.200
23/3/2015 19,01 19,40 +1,57% 19,01 20,00 19,43 19,40 19,46 6.255 2.405.576.900
20/3/2015 18,10 19,10 +6,94% 18,10 19,17 18,89 18,88 19,10 6.244 2.950.243.200
19/3/2015 18,06 17,86 +1,02% 17,71 18,30 17,91 17,86 17,99 4.499 1.532.893.300
18/3/2015 17,21 17,68 +2,26% 16,90 17,84 17,57 17,65 17,86 6.330 1.955.342.000
17/3/2015 16,99 17,29 +1,71% 16,77 17,42 17,15 17,27 17,37 4.531 1.895.441.000
16/3/2015 17,24 17,00 -0,99% 16,77 17,55 17,05 17,00 17,11 4.998 1.813.803.000
13/3/2015 16,50 17,17 +1,00% 16,35 17,17 16,85 16,98 17,17 7.004 2.420.667.200
12/3/2015 16,35 17,00 +5,66% 16,35 17,14 16,88 16,85 17,00 5.146 1.512.021.600
11/3/2015 16,14 16,09 -1,29% 15,88 16,28 16,06 16,09 16,15 4.266 1.335.988.100
10/3/2015 15,71 16,30 +0,74% 15,59 16,66 16,22 16,23 16,30 5.702 2.493.355.500
9/3/2015 16,28 16,18 -0,61% 16,08 16,50 16,22 16,18 16,25 6.302 2.486.094.500
6/3/2015 16,23 16,28 +0,18% 16,00 16,55 16,36 16,28 16,43 4.928 1.138.560.900
5/3/2015 16,25 16,25 +0,43% 16,00 16,41 16,19 16,25 16,30 3.012 858.383.800
4/3/2015 16,21 16,18 -2,47% 16,04 16,55 16,19 16,18 16,24 6.462 3.218.870.500
3/3/2015 16,48 16,59 +0,42% 16,27 16,75 16,49 16,50 16,59 4.158 1.045.681.700
2/3/2015 16,79 16,52 -2,48% 16,35 16,96 16,62 16,52 16,72 4.755 1.446.021.000
27/2/2015 17,18 16,94 -1,05% 16,74 17,60 17,09 16,94 16,97 5.074 1.708.132.000
26/2/2015 16,64 17,12 +3,07% 16,20 17,12 16,78 17,04 17,12 5.466 1.864.911.100
25/2/2015 16,10 16,61 +1,78% 16,10 16,62 16,38 16,61 16,63 3.628 1.031.194.500
24/2/2015 16,06 16,32 +1,43% 15,93 16,32 16,16 16,25 16,32 5.330 1.678.235.100
23/2/2015 15,68 16,09 +3,14% 15,33 16,34 16,00 16,04 16,09 5.714 2.138.950.100
20/2/2015 15,78 15,60 -0,89% 15,41 15,91 15,54 15,60 15,65 4.147 1.788.775.400
19/2/2015 15,58 15,74 +0,25% 15,58 16,00 15,76 15,74 15,75 2.900 909.045.000
18/2/2015 15,44 15,70 +2,28% 15,26 15,88 15,62 15,58 15,70 5.868 2.585.799.300
13/2/2015 14,72 15,35 +3,02% 14,66 15,35 15,08 15,09 15,35 5.869 2.359.685.100
12/2/2015 14,66 14,90 +3,19% 14,52 15,12 14,90 14,76 14,90 4.939 1.706.113.600
11/2/2015 14,25 14,44 +1,33% 14,05 14,58 14,19 14,25 14,44 6.482 2.037.722.900
10/2/2015 14,02 14,25 +1,64% 13,83 14,44 14,25 14,25 14,30 5.050 1.801.372.500
9/2/2015 13,77 14,02 +0,29% 13,41 14,21 13,91 13,96 14,02 4.941 1.181.975.000
6/2/2015 13,85 13,98 -0,50% 13,30 13,98 13,63 13,72 13,98 4.865 1.463.125.500
5/2/2015 13,95 14,05 -0,35% 13,75 14,23 14,05 14,05 14,10 3.218 2.071.452.600
4/2/2015 13,51 14,10 +4,68% 13,39 14,13 13,84 14,02 14,10 5.710 3.230.782.300
3/2/2015 13,35 13,47 +1,51% 13,06 13,55 13,41 13,47 13,49 4.990 3.351.220.800
2/2/2015 13,30 13,27 -0,23% 12,95 13,31 13,10 13,17 13,27 2.794 930.703.300
30/1/2015 13,23 13,30 -1,41% 12,63 13,33 13,11 13,30 13,32 6.364 3.364.998.200
29/1/2015 13,12 13,49 +1,43% 12,86 13,70 13,49 13,47 13,49 5.454 4.796.373.800
28/1/2015 13,71 13,30 -3,41% 13,07 13,71 13,31 13,30 13,38 5.227 5.827.144.200
27/1/2015 12,95 13,77 +3,92% 12,78 13,97 13,45 13,77 13,84 5.283 1.728.134.300
26/1/2015 13,30 13,25 -1,85% 12,93 13,31 13,14 13,18 13,25 6.260 2.713.559.900
23/1/2015 15,15 13,50 -11,65% 13,50 15,34 14,07 13,50 13,51 6.838 2.222.669.800
22/1/2015 15,64 15,28 -1,36% 15,17 15,92 15,38 15,28 15,34 3.664 1.211.520.100

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