O Dashboard do Investidor
  1. Home / Página do Ativo
+59.58%
Lote Padrão
-46.39%
Lote Padrão
+55.59%
Mercado Fracionário
-100.00%
Mercado Fracionário
+21.30%
Fundo Imobiliário
-15.21%
Fundo Imobiliário
+1.39%
Mais Negociadas
+15.64%
Maiores Volumes

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

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

Tempo Gráfico: Todos

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

SBSP3 - SABESP - ON EDJ NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/5/2025 118,00 116,21 +0,57% 115,99 118,76 117,54 116,19 116,22 28.755 88.230.113.800
7/5/2025 115,00 115,55 +0,72% 113,74 116,24 114,98 115,53 115,62 11.098 56.079.455.900
6/5/2025 113,50 114,72 +1,16% 113,33 115,08 114,23 114,68 114,72 12.463 72.349.214.600
5/5/2025 114,26 113,41 -0,52% 112,48 114,26 113,18 113,09 113,41 13.422 36.252.308.900
2/5/2025 113,52 114,00 -0,80% 112,69 114,13 113,50 113,70 114,03 16.000 38.874.567.700
29/4/2025 115,90 114,92 -0,42% 114,46 116,45 115,02 114,89 114,93 21.927 53.656.678.800
28/4/2025 115,00 115,40 +0,02% 114,55 115,85 115,07 114,99 115,40 17.767 46.151.343.300
25/4/2025 115,00 115,38 +0,38% 114,51 115,70 115,17 115,30 115,39 16.028 45.605.783.000
24/4/2025 113,22 114,94 +2,07% 112,90 115,32 114,49 114,84 114,96 22.725 45.545.675.400
23/4/2025 110,50 112,61 +2,38% 110,05 113,03 112,02 112,61 112,63 24.782 53.406.027.600
22/4/2025 107,94 109,99 +0,90% 107,77 110,29 109,61 109,99 110,01 20.836 42.547.432.700
17/4/2025 106,86 109,01 +1,59% 106,71 109,25 108,59 109,00 109,05 11.826 24.380.405.800
16/4/2025 108,03 107,30 -1,04% 106,40 108,29 107,45 107,29 107,32 20.742 38.201.544.800
15/4/2025 107,99 108,43 +0,03% 107,32 108,78 108,08 108,40 108,44 18.054 32.250.295.000
14/4/2025 108,35 108,40 +1,29% 106,88 108,95 107,93 108,39 108,80 16.826 30.470.562.300
11/4/2025 105,50 107,02 +1,92% 105,12 107,59 106,36 107,00 107,21 24.187 39.505.253.500
10/4/2025 103,28 105,00 +1,92% 102,74 105,00 104,15 104,98 105,01 25.624 53.158.327.800
9/4/2025 101,17 103,02 +1,41% 99,91 104,00 102,09 102,73 103,09 24.854 38.585.810.900
8/4/2025 102,11 101,59 -0,26% 101,00 103,70 101,94 101,59 101,74 16.583 26.435.542.700
7/4/2025 103,18 101,85 -1,50% 101,02 104,00 102,35 101,80 101,91 19.656 28.789.095.400
4/4/2025 105,00 103,40 -2,04% 102,43 105,28 103,58 103,33 103,40 21.142 38.515.308.400
3/4/2025 102,23 105,55 +3,27% 101,90 106,39 105,31 105,54 105,55 18.185 36.084.371.200
2/4/2025 102,35 102,21 -0,14% 101,65 103,10 102,11 102,00 102,27 11.746 24.310.389.500
1/4/2025 101,24 102,35 +0,34% 100,59 102,50 101,87 102,05 102,36 15.938 30.215.839.100
31/3/2025 102,33 102,00 -0,95% 101,13 103,08 102,01 102,00 102,16 12.783 28.443.105.700
28/3/2025 104,00 102,98 -0,99% 102,51 104,42 103,24 102,89 103,00 10.963 19.232.151.900
27/3/2025 102,90 104,01 +2,39% 102,36 104,49 103,61 104,01 104,05 21.737 45.449.046.400
26/3/2025 102,58 101,58 -0,51% 101,40 102,60 101,85 101,55 101,90 15.246 24.788.422.700
25/3/2025 100,40 102,10 +3,34% 100,21 103,50 102,02 102,10 102,18 27.201 53.526.258.000
24/3/2025 101,80 98,80 -2,52% 98,62 101,80 99,26 98,80 98,81 16.351 48.912.515.100
21/3/2025 102,34 101,35 -0,57% 100,01 102,34 101,09 101,00 101,40 11.920 55.579.430.300
20/3/2025 102,63 101,93 -0,70% 101,44 103,07 102,30 101,78 101,95 12.125 67.366.415.200
19/3/2025 100,99 102,65 +2,37% 100,03 103,25 102,33 102,50 102,65 18.501 86.874.137.100
18/3/2025 100,60 100,27 -0,33% 99,46 100,81 100,15 100,26 100,27 13.637 26.670.994.200
17/3/2025 99,79 100,60 +1,31% 98,76 100,80 99,75 100,39 100,61 15.164 50.242.577.600
14/3/2025 98,83 99,30 +1,54% 97,00 99,38 98,76 99,28 99,33 15.988 38.441.209.400
13/3/2025 96,33 97,79 +2,11% 94,12 98,00 96,71 97,75 97,80 17.160 34.398.566.300
12/3/2025 95,92 95,77 -0,18% 95,29 97,24 96,09 95,60 95,79 15.617 23.765.067.500
11/3/2025 96,47 95,94 -0,93% 94,96 96,80 95,86 95,90 95,94 16.914 29.850.886.900
10/3/2025 95,58 96,84 +0,68% 95,34 97,38 96,65 96,79 96,86 13.727 32.435.228.100
7/3/2025 93,20 96,19 +2,16% 92,95 96,82 95,87 96,17 96,22 14.832 31.550.475.600
6/3/2025 94,69 94,16 +0,05% 93,60 95,32 94,37 94,12 94,26 18.593 29.189.630.900
5/3/2025 94,80 94,11 -0,92% 93,19 95,12 94,37 94,00 94,11 13.897 24.916.160.400
28/2/2025 95,55 94,98 -0,88% 94,37 96,34 95,18 94,95 94,98 17.187 43.223.999.200
27/2/2025 96,59 95,82 -0,50% 95,57 97,10 96,08 95,82 95,96 12.256 19.809.385.300
26/2/2025 98,54 96,30 -1,63% 95,83 98,70 96,56 96,29 96,30 13.841 21.852.182.600
25/2/2025 97,79 97,90 +0,90% 96,94 99,16 97,79 97,80 97,92 14.797 33.699.347.000
24/2/2025 99,30 97,03 -1,54% 96,76 99,30 97,49 97,01 97,06 11.945 18.427.390.500
21/2/2025 98,98 98,55 -0,09% 97,45 99,42 98,34 98,54 98,59 8.565 13.913.396.800
20/2/2025 98,55 98,64 -0,38% 97,62 99,47 98,41 98,56 98,66 12.695 19.653.601.100
19/2/2025 99,38 99,02 -1,03% 98,41 99,87 99,06 99,01 99,03 11.534 19.527.189.100
18/2/2025 100,93 100,05 -0,64% 99,38 101,25 100,01 100,03 100,05 16.259 25.100.367.900
17/2/2025 101,60 100,69 -0,90% 100,32 101,90 101,06 100,60 100,88 11.268 21.516.463.500
14/2/2025 99,00 101,60 +2,81% 98,79 101,60 100,35 101,45 101,60 15.865 29.850.017.600
13/2/2025 96,46 98,82 +1,81% 96,46 98,99 98,34 98,44 98,82 11.486 22.015.922.300
12/2/2025 96,70 97,06 -1,01% 96,06 97,86 97,04 97,04 97,16 21.541 33.877.000.800
11/2/2025 97,49 98,05 +0,92% 97,17 98,58 97,72 98,00 98,05 12.925 25.038.707.800
10/2/2025 97,43 97,16 +0,67% 96,34 97,69 97,06 97,15 97,17 9.905 21.786.624.600
7/2/2025 97,51 96,51 -1,29% 95,87 98,58 96,84 96,50 96,55 12.307 21.597.299.900
6/2/2025 97,41 97,77 -0,07% 96,75 98,09 97,52 97,75 97,77 14.441 23.003.676.100
5/2/2025 97,20 97,84 +0,26% 96,59 97,95 97,36 97,61 97,88 16.626 27.925.923.200
4/2/2025 96,01 97,59 +1,46% 95,65 97,59 96,93 97,53 97,60 19.294 31.013.379.000
3/2/2025 93,99 96,19 +1,71% 93,93 96,19 95,53 95,81 96,19 12.943 23.163.675.800
31/1/2025 96,14 94,57 -1,11% 94,31 96,14 94,86 94,57 94,59 12.390 23.533.166.900
30/1/2025 92,85 95,63 +2,97% 92,85 96,48 95,18 95,62 95,64 18.263 29.179.404.500
29/1/2025 95,29 92,87 -1,80% 92,82 95,50 93,40 92,80 93,16 11.668 24.322.966.800
28/1/2025 95,55 94,57 -1,03% 94,17 95,69 94,59 94,57 94,58 10.766 20.686.972.300
27/1/2025 93,45 95,55 +2,96% 92,75 95,77 94,81 95,28 95,58 13.118 22.946.879.000
24/1/2025 92,07 92,80 -0,22% 92,07 93,47 92,92 92,80 92,90 7.106 10.396.939.800
23/1/2025 94,70 93,00 -1,06% 92,62 94,86 93,16 93,00 93,06 10.917 15.597.099.000
22/1/2025 95,20 94,00 -0,54% 93,55 95,29 94,10 94,00 94,03 15.419 24.939.335.400
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
21/1/2015 15,22 15,49 +2,58% 15,01 15,55 15,37 15,32 15,49 6.895 2.099.449.600
20/1/2015 15,25 15,10 -0,13% 15,10 15,77 15,39 15,10 15,15 4.234 1.303.499.700
19/1/2015 15,76 15,12 -5,03% 15,12 15,91 15,44 15,12 15,25 3.081 689.804.800
16/1/2015 15,79 15,92 +1,60% 15,69 16,15 15,97 15,92 15,95 6.926 2.649.434.100
15/1/2015 15,43 15,67 +1,69% 15,43 15,90 15,68 15,67 15,68 6.302 2.553.447.800
14/1/2015 15,28 15,41 -1,22% 15,01 15,52 15,28 15,40 15,41 5.975 2.701.688.500
13/1/2015 16,44 15,60 -5,63% 15,60 16,68 16,12 15,60 15,66 7.090 7.158.883.300
12/1/2015 16,80 16,53 -1,37% 16,39 16,80 16,59 16,50 16,53 4.404 3.333.443.500
9/1/2015 17,00 16,76 -2,33% 16,76 17,05 16,89 16,76 16,83 5.457 1.347.065.100
8/1/2015 17,31 17,16 +0,88% 16,75 17,45 17,03 17,06 17,16 4.136 1.746.449.900
7/1/2015 17,06 17,01 +0,18% 16,84 17,79 17,17 17,01 17,08 7.381 2.108.001.800
6/1/2015 16,80 16,98 +1,07% 16,55 17,18 16,82 16,80 16,98 5.316 5.660.113.500
5/1/2015 16,64 16,80 0,00% 16,50 16,94 16,66 16,78 16,80 5.620 2.294.314.600
2/1/2015 17,15 16,80 -1,23% 16,62 17,15 16,78 16,80 16,92 6.147 3.416.213.100
30/12/2014 17,84 17,01 -4,01% 17,01 17,93 17,17 16,99 17,01 4.820 2.160.649.100
29/12/2014 17,29 17,72 +1,78% 17,29 17,81 17,67 17,65 17,72 2.598 727.486.700
26/12/2014 17,20 17,41 +0,52% 17,20 17,85 17,57 17,34 17,41 3.073 962.641.900
23/12/2014 17,08 17,32 +0,70% 17,02 17,50 17,22 17,19 17,32 3.206 1.366.691.600
22/12/2014 17,37 17,20 -0,98% 16,97 17,51 17,16 17,09 17,20 5.610 1.639.358.500
19/12/2014 16,92 17,37 +1,82% 16,80 17,54 17,31 17,32 17,37 8.492 3.614.188.500
18/12/2014 16,46 17,06 +3,08% 16,33 17,12 16,88 17,00 17,06 6.457 2.777.593.500
17/12/2014 16,15 16,55 +3,57% 15,90 16,83 16,57 16,55 16,67 739 3.014.009.800
16/12/2014 16,65 15,98 -5,83% 15,80 16,70 16,20 15,98 16,10 8.450 3.059.729.800
15/12/2014 17,42 16,97 -1,91% 16,60 17,66 17,06 16,97 17,02 6.120 2.084.754.500
12/12/2014 17,66 17,30 -2,75% 17,17 17,80 17,36 17,30 17,35 5.181 2.124.102.100
11/12/2014 17,72 17,79 +0,34% 17,32 17,91 17,68 17,76 17,79 2.656 1.148.686.400
10/12/2014 17,81 17,73 -1,06% 17,62 18,32 17,85 17,69 17,73 2.487 1.223.572.000
9/12/2014 17,70 17,92 +1,24% 17,34 18,17 17,86 17,92 18,00 4.430 1.847.336.900
8/12/2014 17,99 17,70 -3,12% 17,49 18,24 17,88 17,63 17,72 3.898 1.173.924.200
5/12/2014 18,15 18,27 +0,11% 17,97 18,38 18,19 18,27 18,31 3.210 948.211.300
4/12/2014 18,79 18,25 -2,61% 18,21 18,79 18,33 18,21 18,33 3.834 1.273.594.100
3/12/2014 18,55 18,74 +1,30% 18,10 18,88 18,65 18,71 18,74 2.246 1.860.612.000
2/12/2014 18,02 18,50 +2,21% 17,87 18,68 18,44 18,40 18,52 5.105 2.012.537.800
1/12/2014 19,08 18,10 -5,78% 17,81 19,16 18,17 18,10 18,19 8.290 3.959.092.900
28/11/2014 19,90 19,21 -1,03% 19,06 19,90 19,38 19,15 19,21 7.152 2.619.370.300
27/11/2014 19,71 19,41 -0,56% 19,23 20,02 19,62 19,41 19,55 3.661 1.597.990.100
26/11/2014 19,56 19,52 +0,62% 19,30 19,75 19,48 19,42 19,52 5.101 2.163.380.200
25/11/2014 20,09 19,40 -2,76% 19,40 20,48 19,73 19,40 19,55 6.245 2.556.776.700
24/11/2014 20,90 19,95 -2,68% 19,95 20,92 20,32 19,95 20,11 7.593 2.516.662.700
21/11/2014 20,28 20,50 +1,99% 20,26 20,99 20,60 20,50 20,64 6.681 5.945.213.300
19/11/2014 20,00 20,10 +1,16% 19,94 20,65 20,19 20,04 20,10 5.899 2.157.800.400
18/11/2014 19,21 19,87 +3,65% 19,08 20,00 19,64 19,87 19,94 4.260 1.611.168.100
17/11/2014 19,49 19,17 -0,93% 18,79 19,77 19,08 19,17 19,19 4.057 1.311.972.000
14/11/2014 18,77 19,35 +2,06% 17,96 19,38 19,06 19,32 19,35 5.380 2.020.057.500
13/11/2014 19,34 18,96 -2,67% 18,91 19,87 19,12 18,96 19,03 3.410 1.396.833.200
12/11/2014 18,94 19,48 +2,20% 18,81 19,66 19,43 19,48 19,62 3.404 1.162.509.600
11/11/2014 19,37 19,06 -2,01% 19,06 19,37 19,13 19,06 19,10 2.388 783.297.600
10/11/2014 19,79 19,45 -1,02% 19,16 20,00 19,49 19,34 19,45 3.509 1.418.805.800
7/11/2014 19,25 19,65 +1,71% 19,01 19,77 19,51 19,63 19,65 4.232 1.690.835.500
6/11/2014 19,56 19,32 -1,93% 19,05 19,74 19,36 19,32 19,40 4.420 1.377.266.000
5/11/2014 19,69 19,70 -0,81% 19,25 19,70 19,56 19,57 19,70 3.744 1.493.798.900
4/11/2014 19,35 19,86 +3,49% 18,90 19,86 19,38 19,63 19,86 6.206 2.122.371.900
3/11/2014 19,47 19,19 -1,03% 18,79 19,47 19,10 19,11 19,19 4.002 1.618.840.000
31/10/2014 18,87 19,39 +2,05% 18,59 19,39 19,18 19,38 19,44 4.359 2.866.118.400
30/10/2014 19,30 19,00 +0,53% 18,49 19,39 18,85 18,90 19,00 5.427 1.939.439.600
29/10/2014 18,59 18,90 +1,18% 18,40 19,05 18,78 18,88 18,90 7.918 4.720.596.000
28/10/2014 17,80 18,68 +5,12% 17,80 18,68 18,36 18,57 18,68 4.758 5.271.242.800
27/10/2014 17,79 17,77 -2,90% 16,63 17,99 17,51 17,61 17,77 1.756 6.750.581.500
24/10/2014 18,10 18,30 +0,38% 17,90 18,70 18,42 18,30 18,31 3.183 5.969.720.500
23/10/2014 19,21 18,23 -5,79% 18,23 19,31 18,73 18,23 18,38 3.035 4.340.525.200
22/10/2014 19,22 19,35 +0,73% 19,22 19,87 19,52 19,35 19,36 5.983 2.500.542.200
21/10/2014 19,30 19,21 -1,84% 18,70 19,62 19,23 19,21 19,27 3.132 3.962.777.700
20/10/2014 19,50 19,57 -0,36% 19,34 19,82 19,56 19,57 19,61 8.362 3.322.735.600
17/10/2014 19,28 19,64 +2,51% 19,27 19,95 19,67 19,63 19,64 6.965 3.792.370.300
16/10/2014 19,36 19,16 -2,99% 18,92 19,94 19,45 19,16 19,20 2.330 5.559.368.900
15/10/2014 20,05 19,75 -2,85% 19,38 20,21 19,62 19,75 19,77 1.373 4.286.523.400
14/10/2014 20,40 20,33 +0,25% 20,25 20,96 20,51 20,33 20,52 4.493 1.711.999.100
13/10/2014 20,12 20,28 +2,68% 19,84 20,62 20,28 20,28 20,39 5.440 1.762.903.400
10/10/2014 19,87 19,75 -1,69% 19,73 20,30 19,91 19,75 19,80 5.389 2.201.386.500
9/10/2014 20,64 20,09 -0,79% 19,98 20,93 20,37 20,08 20,09 7.913 2.478.781.000
8/10/2014 20,21 20,25 +0,90% 19,74 20,46 20,16 20,25 20,43 8.628 3.046.183.500
7/10/2014 20,76 20,07 -1,23% 19,91 20,91 20,22 20,07 20,09 7.492 2.738.492.500
6/10/2014 21,00 20,32 +3,57% 19,86 21,00 20,36 20,32 20,35 2.029 4.157.081.600
3/10/2014 19,34 19,62 +1,45% 19,07 19,65 19,52 19,56 19,62 5.145 1.969.099.600
2/10/2014 19,51 19,34 -1,58% 19,16 19,78 19,37 19,34 19,42 6.272 2.526.921.600
1/10/2014 19,74 19,65 -0,66% 19,35 19,98 19,72 19,65 19,68 9.109 2.560.840.500
30/9/2014 19,75 19,78 -1,20% 19,75 20,20 19,93 19,78 19,83 5.981 2.800.659.000
29/9/2014 19,98 20,02 -2,39% 19,89 20,39 20,14 20,02 20,12 9.872 4.092.425.200
26/9/2014 20,02 20,51 +2,45% 19,96 20,53 20,26 20,40 20,51 7.549 4.447.570.000
25/9/2014 19,61 20,02 +0,86% 19,61 20,29 20,05 20,02 20,03 5.692 2.533.794.100
24/9/2014 19,69 19,85 +0,10% 19,50 20,07 19,81 19,85 19,93 4.275 1.508.471.400
23/9/2014 19,75 19,83 -0,10% 19,66 20,11 19,86 19,83 19,91 3.560 1.363.984.800
22/9/2014 20,16 19,85 -2,22% 19,69 20,16 19,86 19,81 19,85 6.661 2.398.314.500
19/9/2014 20,65 20,30 -2,40% 20,26 21,10 20,53 20,30 20,32 4.408 3.466.657.800
18/9/2014 20,99 20,80 -1,14% 20,77 21,29 21,01 20,80 20,81 7.689 3.176.155.300
17/9/2014 20,91 21,04 +0,67% 20,91 21,46 21,19 21,04 21,22 5.204 2.408.815.900
16/9/2014 20,99 20,90 +0,24% 20,71 21,39 21,05 20,89 20,90 7.536 3.656.566.700
15/9/2014 20,85 20,85 +0,24% 20,58 21,00 20,88 20,83 20,89 4.620 2.815.113.000
12/9/2014 20,42 20,80 -0,10% 20,11 21,03 20,81 20,73 20,88 8.950 5.160.511.300
11/9/2014 20,68 20,82 +1,31% 20,52 20,99 20,77 20,82 20,83 5.824 2.077.963.800
10/9/2014 20,31 20,55 +0,69% 20,11 20,59 20,46 20,51 20,55 4.826 1.908.832.800
9/9/2014 20,43 20,41 -0,92% 20,23 20,59 20,40 20,33 20,41 6.263 2.373.973.200
8/9/2014 21,84 20,60 -4,89% 20,58 21,93 21,02 20,60 20,64 8.960 4.278.619.200
5/9/2014 21,84 21,66 -0,18% 21,62 22,04 21,70 21,66 21,74 3.895 3.176.257.200
4/9/2014 21,87 21,70 -0,46% 21,61 22,05 21,77 21,70 21,73 6.916 4.182.212.600
3/9/2014 21,21 21,80 +3,17% 21,20 22,03 21,80 21,79 21,80 8.278 3.914.068.600
2/9/2014 21,29 21,13 +0,05% 21,03 21,54 21,28 21,13 21,20 4.759 2.568.204.400
1/9/2014 21,52 21,12 -1,26% 20,70 21,62 21,09 21,08 21,12 1.525 890.761.800
29/8/2014 21,28 21,39 +1,47% 20,94 21,40 21,26 21,38 21,39 3.738 1.753.622.900
28/8/2014 20,85 21,08 +0,38% 20,85 21,35 21,16 21,08 21,16 7.407 4.170.723.100
27/8/2014 20,65 21,00 +2,79% 20,43 21,13 20,87 21,00 21,03 8.391 4.670.418.900
26/8/2014 20,76 20,43 -1,11% 20,32 20,83 20,46 20,35 20,43 5.214 1.836.645.100
25/8/2014 20,30 20,66 +2,48% 20,24 20,84 20,61 20,66 20,68 6.615 2.749.480.000
22/8/2014 20,23 20,16 -0,10% 20,10 20,46 20,22 20,16 20,19 3.982 1.581.204.800
21/8/2014 20,31 20,18 -0,64% 20,00 20,63 20,24 20,18 20,21 8.913 2.958.923.200
20/8/2014 20,59 20,31 -0,68% 20,20 21,01 20,62 20,31 20,33 9.170 3.695.541.000
19/8/2014 20,47 20,45 +0,89% 20,33 20,56 20,45 20,45 20,46 6.615 2.460.773.000
18/8/2014 20,13 20,27 +1,40% 20,06 20,62 20,40 20,27 20,37 4.814 1.916.408.500
15/8/2014 19,70 19,99 +2,36% 19,70 20,07 19,91 19,86 19,99 3.745 1.420.033.100
14/8/2014 19,35 19,53 +0,62% 19,30 19,86 19,65 19,53 19,55 3.426 1.534.504.300
13/8/2014 19,90 19,41 -2,02% 19,25 20,16 19,54 19,41 19,50 9.948 4.184.417.600
12/8/2014 19,86 19,81 -0,95% 19,66 20,19 19,95 19,81 19,83 5.349 2.084.312.400
11/8/2014 19,55 20,00 +2,30% 19,55 20,09 19,97 19,99 20,04 4.065 2.410.725.600
8/8/2014 19,60 19,55 -0,46% 19,54 19,77 19,65 19,55 19,67 3.865 1.807.370.300
7/8/2014 19,30 19,64 +1,76% 19,28 19,80 19,60 19,64 19,65 4.454 1.671.770.200
6/8/2014 19,62 19,30 -2,13% 19,20 19,80 19,40 19,26 19,30 7.683 3.553.794.700
5/8/2014 19,99 19,72 -1,45% 19,57 20,12 19,87 19,70 19,74 8.417 2.765.750.400
4/8/2014 20,31 20,01 -0,99% 19,90 20,49 20,10 20,01 20,22 4.327 1.856.423.700
1/8/2014 19,92 20,21 +0,60% 19,92 20,54 20,25 20,20 20,32 7.489 14.440.992.200
31/7/2014 20,42 20,09 -2,52% 20,09 20,71 20,27 20,09 20,23 9.088 3.582.645.000
30/7/2014 21,13 20,61 -2,04% 20,53 21,14 20,73 20,61 20,74 4.703 2.059.433.300
29/7/2014 21,69 21,04 -3,26% 21,04 21,70 21,28 21,04 21,20 3.297 2.275.738.000
28/7/2014 22,12 21,75 -1,05% 21,72 22,21 21,85 21,75 21,77 3.110 1.682.026.700
25/7/2014 22,27 21,98 -2,05% 21,95 22,48 22,02 21,97 21,98 2.904 1.448.081.900
24/7/2014 22,19 22,44 +0,99% 22,12 22,61 22,38 22,41 22,44 3.868 1.760.398.200
23/7/2014 22,49 22,22 -1,68% 22,12 22,52 22,24 22,22 22,25 3.611 2.383.605.800
22/7/2014 22,93 22,60 -0,88% 22,53 22,93 22,70 22,57 22,60 4.105 3.372.777.900
21/7/2014 22,88 22,80 +0,09% 22,47 22,95 22,73 22,79 22,80 5.314 2.314.735.500
18/7/2014 23,41 22,78 -0,87% 22,78 23,68 22,95 22,77 22,78 8.133 7.250.374.200
17/7/2014 23,02 22,98 -0,26% 22,74 23,14 23,00 22,97 22,98 6.455 5.265.986.000
16/7/2014 23,38 23,04 -0,95% 23,02 23,43 23,15 23,04 23,15 4.936 2.599.618.000
15/7/2014 23,71 23,26 -1,86% 23,00 23,85 23,30 23,26 23,30 5.487 3.596.965.200
14/7/2014 24,24 23,70 -1,13% 23,70 24,37 23,99 23,67 23,70 8.064 4.025.854.300
11/7/2014 23,60 23,97 +1,27% 23,56 24,23 23,98 23,97 24,00 5.266 2.917.825.400
10/7/2014 23,46 23,67 +0,94% 23,37 23,74 23,60 23,61 23,67 6.434 2.609.992.400
8/7/2014 23,59 23,45 -0,93% 23,38 23,74 23,50 23,45 23,51 2.360 1.256.564.000
7/7/2014 23,74 23,67 -0,96% 23,42 23,87 23,61 23,65 23,69 3.517 3.407.514.000
4/7/2014 23,82 23,90 +0,55% 23,69 24,00 23,84 23,82 23,90 569 232.733.400
3/7/2014 23,45 23,77 +0,72% 23,19 23,83 23,48 23,64 23,77 2.792 2.017.565.300
2/7/2014 23,79 23,60 -1,05% 23,59 24,00 23,75 23,60 23,65 5.156 4.053.031.900
1/7/2014 23,69 23,85 +1,27% 23,68 24,11 23,93 23,85 23,91 3.513 1.822.747.500
30/6/2014 23,86 23,55 -1,17% 23,34 23,86 23,57 23,55 23,70 3.621 3.340.941.400
27/6/2014 23,67 23,83 +0,13% 23,60 23,84 23,72 23,76 23,83 4.200 3.086.117.600
26/6/2014 24,10 23,80 -0,42% 23,64 24,11 23,85 23,78 23,80 6.236 2.775.099.600
25/6/2014 23,87 23,90 -0,71% 23,82 24,42 24,01 23,90 24,05 5.993 2.926.141.200
24/6/2014 23,85 24,07 +0,92% 23,77 24,37 24,15 23,91 24,07 4.912 2.332.660.700
23/6/2014 24,38 23,85 -1,69% 23,71 24,40 23,90 23,85 23,88 4.484 2.811.855.600
20/6/2014 24,00 24,26 -0,37% 23,88 24,56 24,25 24,26 24,35 5.039 2.686.863.400
18/6/2014 23,76 24,35 +2,23% 23,64 24,54 24,20 24,35 24,44 6.158 2.524.292.400
17/6/2014 23,57 23,82 +1,71% 23,25 23,97 23,73 23,82 23,89 4.732 2.658.339.500
16/6/2014 23,29 23,42 +0,56% 23,05 23,49 23,30 23,35 23,42 4.786 2.538.332.700
13/6/2014 23,04 23,29 +1,09% 22,89 23,54 23,30 23,29 23,35 5.140 2.345.823.600
11/6/2014 23,24 23,04 +0,48% 22,66 23,55 23,00 23,01 23,04 5.468 2.223.101.100
10/6/2014 22,79 22,93 +1,46% 22,55 23,08 22,86 22,90 22,93 4.532 2.137.720.000
9/6/2014 21,86 22,60 +3,39% 21,76 22,82 22,51 22,60 22,72 5.822 2.255.778.700
6/6/2014 21,91 21,86 +1,58% 21,76 22,50 22,09 21,86 21,97 7.571 3.583.643.200
5/6/2014 22,39 21,52 -3,45% 21,52 22,39 21,81 21,52 21,60 4.947 2.041.440.800
4/6/2014 21,82 22,29 +1,55% 21,72 22,34 22,16 22,22 22,29 4.124 1.764.189.700
3/6/2014 21,77 21,95 +0,05% 21,70 22,12 21,92 21,95 21,97 5.016 1.895.934.200
2/6/2014 21,85 21,94 +0,73% 21,85 22,36 22,09 21,94 21,97 3.306 1.247.651.500
30/5/2014 21,88 21,78 -1,22% 21,78 22,39 21,90 21,78 21,97 4.522 2.514.041.700
29/5/2014 22,63 22,05 -1,34% 22,00 22,63 22,14 22,01 22,05 4.228 1.580.050.800
28/5/2014 22,09 22,35 +1,54% 21,81 22,50 22,22 22,34 22,43 3.237 1.305.593.300
27/5/2014 22,61 22,01 -3,08% 21,97 22,72 22,19 22,01 22,09 5.248 2.083.543.200
26/5/2014 22,43 22,71 +0,93% 22,43 22,97 22,74 22,71 22,77 1.002 464.427.800
23/5/2014 22,20 22,50 0,00% 22,13 22,61 22,44 22,50 22,53 2.700 1.696.160.800
22/5/2014 22,55 22,50 +0,49% 22,39 22,89 22,55 22,50 22,52 3.387 1.647.829.500
21/5/2014 22,49 22,39 +0,13% 22,07 22,61 22,36 22,33 22,39 7.973 3.687.383.600
20/5/2014 22,26 22,36 -1,76% 22,20 22,90 22,47 22,32 22,36 6.693 3.473.966.800
19/5/2014 22,02 22,76 +2,57% 21,97 22,91 22,60 22,76 22,79 7.387 3.173.230.200
16/5/2014 21,64 22,19 +4,97% 21,50 22,39 21,96 22,18 22,19 145 5.040.414.200
15/5/2014 21,35 21,14 -1,54% 21,03 21,39 21,13 21,14 21,15 5.123 2.316.730.700
14/5/2014 21,80 21,47 -1,47% 21,42 21,80 21,62 21,43 21,53 5.125 2.167.194.900
13/5/2014 21,77 21,79 -0,32% 21,54 21,99 21,80 21,71 21,79 4.528 1.824.244.200
12/5/2014 21,40 21,86 +2,97% 21,13 21,86 21,61 21,81 21,86 6.581 2.395.255.600
9/5/2014 21,06 21,23 +0,81% 21,00 21,67 21,32 21,08 21,23 5.933 2.359.899.900
8/5/2014 21,60 21,06 -2,27% 20,99 21,60 21,26 21,06 21,15 5.803 2.825.780.500
7/5/2014 21,67 21,55 -1,37% 21,41 21,84 21,63 21,54 21,55 5.563 3.861.256.600
6/5/2014 21,49 21,85 +0,92% 21,47 22,11 21,83 21,71 21,85 6.101 2.675.841.800
5/5/2014 22,19 21,65 -0,92% 21,43 22,19 21,62 21,61 21,65 4.573 2.113.860.300
2/5/2014 21,29 21,85 +3,46% 21,13 22,09 21,88 21,85 21,90 8.561 4.621.022.700
30/4/2014 21,10 21,12 +0,33% 20,88 21,47 21,18 21,12 21,18 5.440 3.241.412.800
29/4/2014 21,15 21,05 -0,09% 21,04 21,58 21,24 21,05 21,10 5.031 2.312.644.900
28/4/2014 21,14 21,07 -1,13% 20,83 21,25 20,99 21,01 21,07 4.882 2.167.363.800
25/4/2014 21,27 21,31 -1,16% 20,87 21,48 21,16 21,31 21,35 7.007 3.561.922.200
24/4/2014 21,57 21,56 +0,94% 21,05 21,77 21,42 21,50 21,56 8.719 4.485.498.500
23/4/2014 21,41 21,36 -0,88% 21,20 21,70 21,40 21,32 21,36 630 5.370.779.900
22/4/2014 21,10 21,55 +3,11% 21,01 21,60 21,41 21,55 21,56 8.569 4.643.368.400
17/4/2014 20,29 20,90 +2,70% 20,17 20,93 20,71 20,83 20,90 5.683 2.729.865.800
16/4/2014 19,64 20,35 +3,83% 19,47 20,37 20,06 20,30 20,35 324 4.604.903.700
15/4/2014 19,92 19,60 -2,78% 19,31 20,12 19,59 19,60 19,73 9.484 3.697.901.500
14/4/2014 19,92 20,16 +2,13% 19,50 20,16 19,91 20,10 20,16 5.707 2.398.993.200
11/4/2014 19,55 19,74 -5,55% 19,51 20,22 19,82 19,74 19,77 8.146 4.272.249.300
10/4/2014 20,06 20,90 +2,50% 20,06 21,38 20,97 20,80 20,90 9.713 4.032.055.000
9/4/2014 19,90 20,39 +1,70% 19,28 20,67 19,94 20,37 20,39 8.210 3.168.407.100
8/4/2014 20,80 20,05 -6,44% 19,89 20,91 20,19 20,00 20,05 9.164 4.050.434.400
7/4/2014 22,59 21,43 -2,81% 21,35 22,75 21,73 21,41 21,43 7.815 3.823.129.200
4/4/2014 22,25 22,05 +0,36% 21,75 22,68 22,33 21,99 22,05 7.411 2.611.478.100
3/4/2014 21,67 21,97 +1,34% 21,50 22,00 21,78 21,97 21,98 7.549 3.527.296.400
2/4/2014 21,51 21,68 +0,79% 21,42 21,90 21,63 21,68 21,69 8.512 9.182.187.100
1/4/2014 21,31 21,51 +1,94% 20,96 21,51 21,32 21,39 21,51 1.317 6.518.087.900
31/3/2014 20,73 21,10 +2,53% 20,65 21,34 21,07 21,07 21,10 459 6.188.451.400
28/3/2014 20,47 20,58 +1,53% 20,33 21,25 20,76 20,54 20,67 7.346 3.914.803.800
27/3/2014 20,02 20,27 +3,21% 19,66 20,40 20,07 20,24 20,27 1.959 4.103.267.500
26/3/2014 19,75 19,64 -0,56% 19,39 20,39 19,87 19,60 19,64 6.380 4.059.841.000
25/3/2014 20,00 19,75 -0,60% 19,52 20,09 19,67 19,75 19,76 9.026 4.738.884.800
24/3/2014 20,00 19,87 -0,15% 19,54 20,24 19,85 19,87 19,90 7.542 4.273.627.900
21/3/2014 19,49 19,90 +1,48% 19,01 19,90 19,57 19,80 19,90 4.410 7.654.701.100
20/3/2014 20,98 19,61 -7,50% 19,61 20,99 19,89 19,61 19,64 3.387 9.734.675.700
19/3/2014 20,98 21,20 +1,10% 20,59 21,30 21,06 21,14 21,20 5.393 2.427.707.000
18/3/2014 20,13 20,97 +3,66% 20,13 21,16 20,89 20,94 20,97 6.139 2.535.910.300
17/3/2014 20,19 20,23 +0,80% 20,04 20,56 20,25 20,23 20,24 3.684 1.618.727.800
14/3/2014 20,65 20,07 -3,00% 20,07 20,88 20,35 20,07 20,12 4.385 2.311.276.500
13/3/2014 21,30 20,69 -1,85% 20,48 21,32 20,75 20,69 20,70 5.029 2.029.008.500
12/3/2014 21,13 21,08 -0,28% 20,96 21,50 21,22 21,08 21,18 3.735 1.727.564.100
11/3/2014 20,94 21,14 +1,93% 20,63 21,48 21,22 21,14 21,25 8.295 3.594.073.800
10/3/2014 21,00 20,74 -0,96% 20,60 21,14 20,74 20,72 20,74 7.411 6.142.141.600
7/3/2014 21,30 20,94 -2,60% 20,73 21,51 21,13 20,91 20,94 7.184 2.867.331.900
6/3/2014 21,45 21,50 +0,05% 21,01 21,79 21,50 21,48 21,50 8.697 2.740.547.000
5/3/2014 21,69 21,49 -0,05% 21,33 21,69 21,51 21,49 21,50 5.233 2.069.076.500
28/2/2014 22,37 21,50 -3,76% 21,27 22,57 21,69 21,49 21,50 1.864 6.125.269.400
27/2/2014 21,77 22,34 +3,91% 21,24 22,48 22,14 22,34 22,42 8.777 4.092.319.500
26/2/2014 21,88 21,50 -0,97% 21,41 21,96 21,70 21,43 21,50 6.149 3.903.756.100
25/2/2014 21,52 21,71 -0,73% 21,44 22,10 21,75 21,69 21,71 9.537 7.483.701.800
24/2/2014 21,94 21,87 -1,26% 21,66 22,00 21,85 21,87 21,88 7.863 8.628.409.000
21/2/2014 21,80 22,15 +1,51% 21,45 22,17 22,01 22,12 22,15 4.825 2.095.127.300
20/2/2014 21,12 21,82 +2,92% 21,02 22,00 21,58 21,82 21,85 6.087 2.793.556.900
19/2/2014 20,95 21,20 +0,47% 20,84 21,44 21,14 21,07 21,20 7.040 3.212.219.300
18/2/2014 21,97 21,10 -4,00% 21,10 22,20 21,59 21,07 21,10 706 4.911.849.200
17/2/2014 23,02 21,98 -4,72% 21,97 23,02 22,31 21,98 22,00 2.910 1.437.583.800
14/2/2014 22,22 23,07 +3,87% 22,18 23,31 22,73 23,03 23,07 5.535 5.041.719.300
13/2/2014 22,99 22,21 -4,47% 21,81 23,00 22,18 22,21 22,22 6.497 7.072.086.400
12/2/2014 24,20 23,25 -3,17% 23,02 24,49 23,59 23,08 23,25 5.396 2.572.531.800
11/2/2014 22,32 24,01 +8,20% 22,15 24,06 23,54 24,01 24,03 8.437 4.883.174.500
10/2/2014 22,00 22,19 0,00% 21,69 22,40 22,10 22,04 22,19 4.969 1.937.770.700
7/2/2014 21,75 22,19 +1,05% 21,65 22,35 22,15 22,18 22,19 5.118 1.801.736.000
6/2/2014 20,98 21,96 +5,37% 20,77 22,24 21,75 21,96 22,10 6.366 3.274.879.100
5/2/2014 21,55 20,84 -2,16% 20,54 21,74 20,93 20,84 20,90 4.047 1.875.091.500
4/2/2014 21,23 21,30 +0,95% 20,53 21,49 21,10 21,29 21,30 5.844 2.452.196.500
3/2/2014 21,60 21,10 -5,21% 21,09 21,68 21,31 21,10 21,20 4.657 2.557.132.800
31/1/2014 21,71 22,26 +0,77% 21,63 22,27 21,99 22,22 22,26 4.592 2.027.491.900
30/1/2014 21,60 22,09 +1,42% 21,60 22,42 22,12 22,00 22,09 5.214 3.086.425.500
29/1/2014 22,08 21,78 -2,33% 21,70 22,34 21,87 21,78 21,80 7.051 3.201.985.100
28/1/2014 22,89 22,30 -1,76% 22,30 23,00 22,57 22,30 22,38 5.838 2.612.931.100
27/1/2014 23,50 22,70 -3,40% 22,69 23,87 23,03 22,70 22,80 7.327 3.449.557.100
24/1/2014 24,15 23,50 -2,93% 23,37 24,26 23,63 23,50 23,60 6.803 3.370.028.700
23/1/2014 24,40 24,21 -1,43% 24,17 24,88 24,43 24,21 24,22 4.883 2.183.641.200
22/1/2014 24,18 24,56 +2,16% 23,94 24,78 24,50 24,56 24,72 6.120 2.988.622.200
21/1/2014 23,94 24,04 +1,43% 23,65 24,38 23,99 24,01 24,04 4.637 2.166.669.500
20/1/2014 23,64 23,70 +0,34% 23,52 23,83 23,68 23,70 23,72 1.478 718.990.700
17/1/2014 23,69 23,62 +0,55% 23,16 23,79 23,52 23,62 23,67 4.782 2.162.501.300
16/1/2014 23,50 23,49 +0,13% 23,29 23,82 23,53 23,49 23,55 3.808 1.840.348.300
15/1/2014 23,50 23,46 -0,17% 23,25 24,06 23,55 23,46 23,50 3.683 2.947.481.200
14/1/2014 23,04 23,50 +1,60% 23,04 23,66 23,41 23,50 23,61 3.733 2.167.118.200
13/1/2014 24,10 23,13 -3,30% 23,11 24,10 23,45 23,13 23,14 5.961 3.626.364.900
10/1/2014 24,89 23,92 -2,84% 23,80 24,97 24,14 23,92 23,94 7.372 4.405.471.700
9/1/2014 25,13 24,62 -2,11% 24,50 25,55 24,95 24,59 24,62 4.913 3.268.980.600
8/1/2014 25,28 25,15 +0,08% 24,75 25,94 25,21 25,10 25,16 4.252 2.110.874.800
7/1/2014 25,21 25,13 -0,36% 24,96 25,42 25,08 25,04 25,13 7.462 3.092.787.500
6/1/2014 25,75 25,22 -2,81% 25,11 25,93 25,37 25,22 25,33 5.509 2.850.306.700
3/1/2014 25,87 25,95 -0,04% 25,32 25,97 25,80 25,93 25,95 3.466 3.230.603.200
2/1/2014 26,20 25,96 -1,89% 25,80 26,44 25,99 25,85 25,96 5.986 4.082.245.800
30/12/2013 26,78 26,46 -0,34% 26,46 26,93 26,60 26,46 26,50 2.490 1.784.283.000
27/12/2013 26,35 26,55 +1,34% 26,27 26,74 26,41 26,55 26,60 4.145 12.004.887.400
26/12/2013 26,01 26,20 +0,38% 26,00 26,52 26,32 26,20 26,22 6.838 7.609.683.400
23/12/2013 25,78 26,10 +1,91% 25,53 26,37 26,12 26,10 26,20 4.310 3.251.659.600
20/12/2013 24,93 25,61 +2,73% 24,72 25,82 25,53 25,61 25,62 5.770 4.536.482.200
19/12/2013 24,94 24,93 +1,14% 24,60 25,09 24,91 24,93 25,00 4.472 1.827.455.300
18/12/2013 24,56 24,65 +1,94% 24,24 24,69 24,51 24,60 24,65 6.831 11.043.685.400
17/12/2013 24,00 24,18 +1,77% 23,79 24,56 24,30 24,18 24,27 4.178 3.640.220.000
16/12/2013 23,76 23,76 +1,06% 23,15 23,96 23,66 23,76 23,87 4.320 2.360.084.100
13/12/2013 23,32 23,51 +1,82% 22,92 23,68 23,31 23,51 23,53 4.514 2.733.038.300
12/12/2013 22,76 23,09 +2,30% 22,56 23,25 23,01 23,09 23,23 4.917 2.712.073.000
11/12/2013 22,85 22,57 -1,57% 22,46 23,24 22,85 22,57 22,63 4.930 1.873.749.200
10/12/2013 23,00 22,93 -0,30% 22,71 23,37 23,05 22,92 22,93 2.490 897.909.400
9/12/2013 23,15 23,00 -0,30% 22,89 23,45 23,05 22,95 23,00 3.394 1.150.624.200
6/12/2013 23,04 23,07 +0,70% 22,80 23,46 23,09 23,07 23,18 2.582 1.182.214.200
5/12/2013 23,41 22,91 -0,17% 22,70 23,41 22,96 22,90 22,91 3.514 1.475.103.100
4/12/2013 23,30 22,95 0,00% 22,67 23,31 22,95 22,95 22,99 4.974 2.220.544.600
3/12/2013 23,41 22,95 -3,37% 22,77 23,48 23,04 22,95 22,96 5.095 2.075.479.500
2/12/2013 24,08 23,75 -2,50% 23,75 24,72 24,18 23,75 23,79 5.456 2.375.033.700
29/11/2013 24,05 24,36 +1,88% 23,93 24,59 24,37 24,36 24,50 3.993 2.398.378.800
28/11/2013 24,58 23,91 -1,20% 23,81 24,58 24,08 23,91 23,98 1.581 981.850.000
27/11/2013 23,93 24,20 +1,89% 23,69 24,30 24,10 24,20 24,23 4.024 2.140.363.900
26/11/2013 24,51 23,75 -3,42% 23,66 24,52 23,86 23,75 23,80 6.551 3.765.492.700
25/11/2013 24,78 24,59 +0,04% 24,33 24,87 24,57 24,59 24,67 5.119 3.097.999.800
22/11/2013 24,49 24,58 -0,32% 24,08 24,93 24,57 24,58 24,59 4.391 2.308.910.400
21/11/2013 24,82 24,66 -3,29% 24,47 25,00 24,73 24,66 24,67 6.743 3.851.886.100
19/11/2013 25,40 25,50 0,00% 25,12 25,77 25,58 25,50 25,51 868 7.064.958.100
18/11/2013 25,51 25,50 +2,08% 25,27 25,63 25,47 25,50 25,55 6.583 6.510.627.800
14/11/2013 24,31 24,98 +3,39% 23,85 25,10 24,69 24,98 24,99 5.219 3.336.721.700
13/11/2013 23,61 24,16 +1,05% 23,29 24,28 23,82 24,16 24,19 5.254 2.665.940.800
12/11/2013 23,97 23,91 -0,08% 23,44 23,97 23,77 23,91 23,92 4.914 2.621.174.500
11/11/2013 23,84 23,93 +1,18% 23,31 24,00 23,76 23,93 24,00 3.390 1.857.505.900
8/11/2013 24,00 23,65 -1,34% 22,86 24,05 23,44 23,65 23,68 8.952 4.492.835.800
7/11/2013 24,69 23,97 -2,60% 23,88 24,72 24,12 23,97 24,00 6.658 3.059.768.900
6/11/2013 25,05 24,61 -1,52% 24,09 25,15 24,52 24,61 24,65 8.872 5.155.252.500
5/11/2013 24,33 24,99 +3,26% 24,20 24,99 24,70 24,98 24,99 1.828 7.268.348.800
4/11/2013 24,05 24,20 +0,50% 23,84 24,53 24,15 24,20 24,21 7.548 4.041.139.800
1/11/2013 24,07 24,08 +1,43% 23,20 24,20 23,78 24,08 24,09 6.920 3.716.660.800
31/10/2013 23,48 23,74 +1,58% 23,02 23,92 23,53 23,74 23,75 6.174 2.947.279.700
30/10/2013 24,38 23,37 -3,23% 23,30 24,53 23,67 23,37 23,44 5.462 2.487.818.700
29/10/2013 24,00 24,15 +0,58% 23,73 24,29 24,03 24,06 24,15 4.214 1.752.265.400
28/10/2013 23,69 24,01 +1,74% 23,60 24,39 24,02 24,01 24,03 3.980 1.865.408.700
25/10/2013 24,23 23,60 -2,24% 23,50 24,28 23,64 23,60 23,61 3.904 3.349.804.300
24/10/2013 24,36 24,14 -0,98% 23,85 24,68 24,14 24,14 24,23 4.359 5.955.125.100
23/10/2013 24,08 24,38 +0,74% 24,00 24,47 24,30 24,32 24,38 5.028 4.254.908.900
22/10/2013 23,53 24,20 +2,20% 23,50 24,23 23,99 24,13 24,20 4.681 2.241.988.500
21/10/2013 23,70 23,68 -0,50% 23,36 24,08 23,72 23,66 23,68 5.342 2.675.513.900
18/10/2013 23,35 23,80 +2,54% 23,22 23,86 23,70 23,70 23,80 9.633 3.725.500.700
17/10/2013 23,06 23,21 -0,09% 22,92 23,28 23,15 23,21 23,22 5.060 2.017.415.800
16/10/2013 22,91 23,23 +1,89% 22,78 23,60 23,30 23,23 23,25 685 4.654.288.700
15/10/2013 22,36 22,80 +1,56% 22,27 23,03 22,75 22,80 22,85 162 4.843.038.500
14/10/2013 21,95 22,45 +2,61% 21,70 22,46 22,24 22,45 22,47 4.609 1.936.798.100
11/10/2013 21,99 21,88 -0,55% 21,68 22,02 21,80 21,88 21,89 3.931 1.648.089.700
10/10/2013 21,68 22,00 +2,80% 21,38 22,00 21,69 21,88 22,00 6.218 2.900.805.200
9/10/2013 21,58 21,40 -0,23% 21,21 21,58 21,34 21,37 21,42 6.863 3.160.091.000
8/10/2013 22,14 21,45 -2,41% 21,28 22,14 21,47 21,36 21,45 6.379 3.020.427.400
7/10/2013 22,13 21,98 -0,90% 21,85 22,17 21,95 21,97 21,98 6.367 2.581.664.400
4/10/2013 22,05 22,18 +0,36% 21,94 22,25 22,06 22,13 22,18 6.953 2.629.476.900
3/10/2013 21,85 22,10 +2,08% 21,79 22,26 22,06 22,02 22,10 5.644 3.115.783.900
2/10/2013 21,75 21,65 -0,69% 21,52 22,00 21,71 21,65 21,66 3.817 1.641.716.900
1/10/2013 21,99 21,80 +0,74% 20,97 21,99 21,62 21,80 21,89 5.399 2.909.115.700
30/9/2013 22,06 21,64 -3,09% 21,51 22,37 21,75 21,64 21,68 8.182 6.535.513.600
27/9/2013 22,28 22,33 -0,76% 22,22 22,84 22,47 22,24 22,34 5.437 3.501.690.500
26/9/2013 22,31 22,50 +0,99% 22,19 22,62 22,47 22,50 22,55 4.355 4.980.733.500
25/9/2013 22,27 22,28 -1,07% 22,14 22,55 22,30 22,26 22,28 6.018 2.679.598.500
24/9/2013 22,32 22,52 +1,49% 21,67 22,52 22,10 22,26 22,52 6.024 3.193.458.800
23/9/2013 22,21 22,19 +0,82% 22,00 22,49 22,16 22,12 22,19 7.135 3.619.283.300
20/9/2013 22,40 22,01 -2,52% 21,80 22,66 22,11 21,93 22,01 7.663 5.121.007.000
19/9/2013 22,43 22,58 +0,58% 22,15 22,70 22,48 22,41 22,58 124 4.727.501.000
18/9/2013 21,59 22,45 +4,03% 21,33 22,53 21,96 22,43 22,45 2.423 5.531.573.600
17/9/2013 21,15 21,58 +2,52% 21,02 21,58 21,38 21,55 21,58 6.080 3.683.462.500
16/9/2013 21,06 21,05 +0,48% 20,81 21,27 21,02 21,05 21,10 9.152 5.559.992.600
13/9/2013 21,25 20,95 -1,64% 20,83 21,50 21,04 20,94 20,95 4.226 1.890.704.300
12/9/2013 21,72 21,30 -1,53% 21,27 21,89 21,44 21,30 21,31 5.413 2.378.248.400
11/9/2013 21,52 21,63 +0,14% 21,40 22,07 21,79 21,59 21,63 8.610 4.790.596.400
10/9/2013 21,81 21,60 -1,37% 21,52 21,97 21,69 21,60 21,63 6.264 3.189.585.200
9/9/2013 22,12 21,90 -1,62% 21,69 22,45 21,95 21,89 21,90 2.207 7.953.295.800
6/9/2013 22,00 22,26 +2,34% 21,56 23,30 22,38 22,26 22,35 5.065 8.729.669.700
5/9/2013 20,07 21,75 +10,63% 20,00 22,00 21,42 21,75 21,76 4.451 7.512.381.800
4/9/2013 19,54 19,66 -0,20% 19,41 20,01 19,64 19,66 19,70 7.591 2.634.418.700
3/9/2013 19,92 19,70 -2,52% 19,51 20,58 19,91 19,65 19,70 8.378 3.855.313.100
2/9/2013 19,96 20,21 +3,16% 19,68 20,21 20,06 20,15 20,21 4.674 1.861.511.500
30/8/2013 19,95 19,59 -1,11% 19,40 20,19 19,63 19,59 19,67 8.227 9.186.705.800
29/8/2013 19,73 19,81 +0,35% 19,49 19,95 19,71 19,80 19,81 6.733 2.482.904.100
28/8/2013 19,60 19,74 +0,97% 19,35 19,89 19,65 19,69 19,74 5.529 1.912.220.000
27/8/2013 20,05 19,55 -2,88% 19,48 20,21 19,76 19,55 19,64 4.554 2.459.474.900
26/8/2013 20,59 20,13 -1,95% 20,11 20,67 20,27 20,13 20,29 3.654 1.519.684.100
23/8/2013 20,66 20,53 +0,15% 20,20 20,67 20,44 20,53 20,56 4.561 2.205.895.500
22/8/2013 20,74 20,50 +0,24% 20,33 20,74 20,49 20,44 20,50 5.892 1.955.222.200
21/8/2013 20,21 20,45 +0,05% 20,12 20,70 20,44 20,45 20,50 8.211 2.752.993.500
20/8/2013 21,09 20,44 -3,58% 20,28 21,19 20,64 20,43 20,44 8.702 3.836.194.600
19/8/2013 21,80 21,20 -3,15% 20,70 21,98 21,20 21,20 21,21 7.939 3.191.302.500
16/8/2013 20,94 21,89 +4,94% 20,71 21,90 21,22 21,82 21,89 7.174 6.253.606.500
15/8/2013 21,10 20,86 -2,07% 20,81 21,26 20,95 20,86 20,94 8.005 3.616.366.300
14/8/2013 21,82 21,30 -2,20% 21,12 21,90 21,42 21,30 21,35 9.009 4.371.177.000
13/8/2013 21,38 21,78 +1,30% 21,38 21,80 21,65 21,66 21,78 7.231 3.195.009.300
12/8/2013 21,82 21,50 -0,46% 21,26 21,97 21,56 21,50 21,55 5.607 2.957.457.000
9/8/2013 21,70 21,60 -0,23% 21,20 21,80 21,50 21,57 21,64 6.368 2.866.909.600
8/8/2013 21,18 21,65 +2,36% 20,74 21,65 21,36 21,57 21,66 4.853 2.009.153.700
7/8/2013 21,27 21,15 -1,49% 21,01 21,35 21,19 21,15 21,19 4.982 2.772.463.400
6/8/2013 21,91 21,47 -2,89% 21,41 22,39 21,64 21,45 21,47 7.057 3.404.853.100
5/8/2013 21,84 22,11 +1,24% 21,60 22,29 22,06 22,11 22,12 4.138 2.277.846.000
2/8/2013 23,30 21,84 -6,75% 21,66 23,42 22,24 21,82 21,84 1.147 11.571.172.300
1/8/2013 23,49 23,42 +0,09% 23,01 23,66 23,29 23,38 23,42 3.323 1.717.163.700
31/7/2013 23,24 23,40 0,00% 23,18 23,70 23,36 23,40 23,42 4.909 2.983.920.500
30/7/2013 23,63 23,40 -0,34% 23,03 23,67 23,29 23,39 23,40 4.342 2.729.538.400
29/7/2013 23,80 23,48 -0,47% 23,15 23,98 23,50 23,48 23,49 2.793 2.583.878.800
26/7/2013 23,34 23,59 +0,64% 23,06 23,60 23,35 23,57 23,59 5.330 2.189.368.500
25/7/2013 23,10 23,44 +0,56% 22,86 23,52 23,18 23,36 23,44 4.492 2.774.921.300
24/7/2013 23,95 23,31 -2,71% 23,09 24,09 23,54 23,30 23,32 4.243 2.627.067.800
23/7/2013 23,97 23,96 +0,67% 23,63 24,29 23,90 23,90 23,96 4.779 2.679.691.200
22/7/2013 23,56 23,80 +0,42% 23,44 24,29 23,88 23,80 23,81 6.777 3.155.652.000
19/7/2013 23,48 23,70 -0,08% 23,38 24,02 23,63 23,70 23,76 6.638 3.044.377.100
18/7/2013 23,05 23,72 +2,02% 22,84 23,90 23,59 23,72 23,73 7.212 4.304.643.600
17/7/2013 22,58 23,25 +3,10% 22,58 23,88 23,47 23,23 23,25 8.987 5.008.424.300
16/7/2013 23,00 22,55 -1,14% 22,31 23,00 22,47 22,50 22,56 3.776 1.683.463.000
15/7/2013 22,54 22,81 +2,20% 21,94 23,00 22,71 22,81 22,88 3.445 1.361.592.100
12/7/2013 22,97 22,32 -3,21% 22,02 23,11 22,45 22,23 22,33 5.083 2.181.475.700
11/7/2013 22,75 23,06 +2,53% 22,53 23,36 22,99 22,94 23,06 6.805 3.951.310.100
10/7/2013 22,00 22,49 +4,75% 21,58 22,75 22,46 22,49 22,60 6.374 4.230.574.500
8/7/2013 21,30 21,47 -0,23% 21,30 21,95 21,68 21,47 21,49 4.060 3.894.310.900
5/7/2013 21,23 21,52 +0,09% 20,90 21,59 21,22 21,42 21,52 6.734 3.236.934.200
4/7/2013 21,56 21,50 +0,89% 20,98 21,84 21,36 21,21 21,50 2.358 1.660.381.900
3/7/2013 22,10 21,31 -4,65% 21,09 22,43 21,47 21,30 21,31 8.467 6.686.505.900
2/7/2013 22,43 22,35 -1,54% 21,98 22,70 22,24 22,33 22,35 8.472 4.926.461.600
1/7/2013 22,88 22,70 -1,77% 22,53 23,60 22,76 22,66 22,70 6.286 3.073.442.500
28/6/2013 22,20 23,11 +3,63% 21,82 23,11 22,77 23,10 23,11 7.829 5.191.741.600
27/6/2013 21,49 22,30 +4,40% 21,45 22,33 22,09 22,12 22,30 408 4.567.887.300
26/6/2013 21,83 21,36 -1,57% 21,18 22,43 21,52 21,36 21,37 717 4.312.157.400
25/6/2013 20,65 21,70 +6,37% 20,65 22,07 21,47 21,70 21,76 1.686 5.328.790.400
24/6/2013 20,94 20,40 -6,38% 20,01 21,28 20,55 20,40 20,44 7.591 7.986.807.900
21/6/2013 22,84 21,79 -5,83% 20,24 22,84 21,33 21,63 21,79 4.124 16.677.031.400
20/6/2013 24,23 23,14 -5,55% 22,62 24,23 23,17 23,11 23,14 3.457 7.941.491.400
19/6/2013 24,81 24,50 -2,00% 23,81 25,19 24,48 24,41 24,50 9.951 4.881.196.900
18/6/2013 24,90 25,00 +0,93% 24,63 25,39 25,07 25,00 25,16 7.729 4.231.883.800
17/6/2013 24,81 24,77 +0,49% 24,46 25,20 24,92 24,75 24,77 7.516 3.330.597.400
14/6/2013 25,23 24,65 -1,32% 24,45 25,23 24,78 24,65 24,70 4.723 2.482.196.700
13/6/2013 24,71 24,98 +0,69% 24,71 25,29 25,03 24,98 25,12 5.190 2.567.579.900
12/6/2013 25,20 24,81 -0,76% 24,64 25,53 25,03 24,81 24,82 7.078 4.010.819.500
11/6/2013 24,80 25,00 -0,75% 24,61 25,46 25,14 25,00 25,02 6.532 3.200.721.000
10/6/2013 25,01 25,19 -3,45% 24,51 25,54 25,03 25,19 25,32 262 5.903.994.200
7/6/2013 25,48 26,09 +0,81% 25,44 26,20 25,94 25,95 26,09 8.489 3.996.886.500
6/6/2013 25,83 25,88 +0,70% 24,72 26,17 25,24 25,85 25,88 2.466 12.884.685.600
5/6/2013 26,22 25,70 -2,65% 25,24 26,41 25,61 25,70 25,72 8.860 6.606.000.100
4/6/2013 26,89 26,40 -0,64% 25,91 27,02 26,27 26,40 26,42 6.064 4.205.726.700
3/6/2013 26,88 26,57 -1,15% 26,40 27,22 26,71 26,52 26,57 4.323 2.175.512.700
31/5/2013 27,30 26,88 -2,75% 26,23 27,68 26,70 26,66 26,88 1.932 7.427.808.900
29/5/2013 27,93 27,64 -1,11% 27,29 27,93 27,59 27,64 27,65 4.700 3.413.842.400
28/5/2013 27,80 27,95 +0,94% 27,71 28,21 27,97 27,95 27,98 7.813 3.884.780.600
27/5/2013 27,35 27,69 +0,87% 27,35 27,89 27,69 27,69 27,80 1.194 801.122.300
24/5/2013 27,80 27,45 -1,08% 26,98 27,88 27,46 27,45 27,52 9.144 9.102.420.100
23/5/2013 27,33 27,75 +0,18% 26,81 28,08 27,77 27,75 27,78 6.249 3.873.066.600
22/5/2013 27,21 27,70 +1,47% 27,01 27,71 27,49 27,50 27,70 5.592 3.726.920.200
21/5/2013 26,27 27,30 +3,37% 26,26 27,30 26,96 27,09 27,30 5.237 6.759.902.200
20/5/2013 25,63 26,41 +3,53% 25,40 26,75 26,39 26,41 26,44 8.339 7.386.030.500
17/5/2013 26,26 25,51 -2,82% 25,51 26,55 25,87 25,51 25,62 7.972 5.016.901.200
16/5/2013 25,90 26,25 +0,57% 25,77 26,40 26,17 26,10 26,27 9.294 4.971.108.600
15/5/2013 27,00 26,10 -2,54% 26,00 27,17 26,41 26,09 26,15 463 8.393.059.900
14/5/2013 26,83 26,78 -0,33% 26,25 26,83 26,56 26,67 26,78 1.775 5.557.410.300
13/5/2013 27,67 26,87 -2,96% 26,87 27,67 27,18 26,87 26,90 3.868 2.816.356.800
10/5/2013 27,65 27,69 +0,14% 26,70 27,85 27,40 27,53 27,69 9.129 4.158.649.900
9/5/2013 27,85 27,65 -0,54% 27,32 28,24 27,77 27,50 27,65 4.832 3.239.231.300
8/5/2013 27,21 27,80 +2,77% 27,08 28,06 27,71 27,80 27,87 7.114 4.552.425.500
7/5/2013 27,24 27,05 -1,28% 26,79 27,58 27,05 27,05 27,09 614 10.501.929.300
6/5/2013 28,16 27,40 -2,91% 27,17 28,16 27,46 27,31 27,40 585 8.373.192.900
3/5/2013 28,55 28,22 -1,12% 28,12 28,94 28,50 28,22 28,23 6.572 4.021.949.400
2/5/2013 27,87 28,54 +1,39% 27,50 28,65 28,38 28,38 28,54 7.786 4.137.469.400
30/4/2013 27,99 28,15 +1,08% 27,37 28,23 27,87 28,07 28,15 247 5.437.088.600
29/4/2013 29,24 27,85 -4,13% 27,68 29,27 27,96 27,85 27,90 6.367 5.095.193.000
26/4/2013 29,13 29,05 -0,99% 28,79 29,38 29,00 28,81 29,05 4.645 2.919.312.100
25/4/2013 29,31 29,34 +0,31% 29,03 29,69 29,37 29,32 29,34 5.962 3.744.860.000
24/4/2013 28,84 29,25 +1,56% 28,74 29,88 29,35 29,25 29,34 8.633 6.040.962.800
23/4/2013 29,62 28,80 -67,19% 28,51 29,80 29,01 28,76 28,83 9.876 7.162.513.500
22/4/2013 89,00 87,79 -5,29% 86,92 89,00 87,70 87,79 87,80 4.926 10.060.665.000
19/4/2013 92,56 92,69 +0,40% 91,96 93,19 92,84 92,69 92,83 1.938 3.448.156.300
18/4/2013 91,35 92,32 +0,57% 91,30 93,06 92,12 92,32 92,50 2.625 4.309.816.300
17/4/2013 91,77 91,80 -1,28% 90,41 92,58 91,46 91,14 91,80 3.024 5.789.945.300
16/4/2013 91,48 92,99 +3,04% 91,15 93,09 92,62 92,82 92,99 2.743 5.335.841.400
15/4/2013 91,51 90,25 -2,43% 89,70 92,29 91,27 90,24 90,25 2.661 4.949.074.900
12/4/2013 91,86 92,50 +0,76% 91,50 93,06 92,33 92,08 92,50 2.929 5.265.596.200
11/4/2013 93,95 91,80 -2,44% 91,60 94,95 92,35 91,80 92,39 2.725 12.061.868.500
10/4/2013 93,20 94,10 +0,97% 93,20 95,26 94,10 94,04 94,10 2.018 6.495.112.000
9/4/2013 93,15 93,20 +0,05% 91,80 93,50 92,79 93,00 93,22 2.918 8.078.659.000
8/4/2013 93,70 93,15 -1,04% 92,30 94,03 92,91 92,80 93,15 2.017 7.379.076.200
5/4/2013 93,34 94,13 +0,84% 92,11 94,26 92,99 94,13 94,40 2.809 3.691.119.300
4/4/2013 93,95 93,35 +0,38% 92,46 93,95 92,94 93,35 93,36 2.024 3.115.682.800
3/4/2013 92,62 93,00 +0,22% 92,30 93,39 92,87 92,89 93,00 1.817 4.563.125.200
2/4/2013 92,80 92,80 0,00% 92,27 93,91 93,17 92,80 93,00 3.070 9.026.087.200
1/4/2013 94,05 92,80 -3,73% 92,64 94,60 92,89 92,65 92,80 2.808 6.030.874.800
28/3/2013 94,49 96,40 +2,55% 93,95 96,44 95,11 96,01 96,40 2.789 6.975.380.600
27/3/2013 93,95 94,00 +0,05% 93,49 94,86 94,13 93,88 94,00 4.363 7.975.135.500
26/3/2013 95,20 93,95 -0,11% 93,83 96,18 95,04 93,83 93,95 4.964 13.763.042.400
25/3/2013 90,83 94,05 +3,09% 90,71 94,14 92,90 94,05 94,06 3.793 8.391.268.000
22/3/2013 90,70 91,23 +2,62% 90,40 92,47 91,23 91,16 91,23 3.707 9.346.608.000
21/3/2013 88,75 88,90 +0,23% 88,00 89,84 88,91 88,90 89,02 1.927 3.412.659.600
20/3/2013 88,47 88,70 -0,38% 86,70 90,29 88,77 88,70 88,71 3.232 4.926.113.300
19/3/2013 91,95 89,04 -2,48% 88,42 91,95 89,62 89,00 89,04 2.888 5.548.508.300
18/3/2013 91,36 91,30 -0,05% 89,61 91,70 90,72 91,12 91,30 2.734 4.056.435.500
15/3/2013 92,70 91,35 -1,46% 91,35 93,39 92,01 91,35 91,61 2.291 7.684.078.300
14/3/2013 93,02 92,70 -0,32% 92,37 93,82 92,87 92,70 93,15 1.698 2.524.265.800
13/3/2013 93,71 93,00 -1,22% 92,95 93,92 93,20 92,95 93,00 1.625 2.530.312.900
12/3/2013 94,55 94,15 -0,37% 92,83 94,76 93,72 94,12 94,15 1.420 2.120.112.100
11/3/2013 95,50 94,50 -0,16% 93,55 95,98 94,33 94,43 94,50 1.467 2.155.616.900
8/3/2013 94,99 94,65 -0,05% 94,20 95,83 94,64 94,49 94,65 1.105 1.847.485.800
7/3/2013 95,17 94,70 -0,11% 93,62 95,83 94,36 94,39 94,70 2.362 4.714.473.800
6/3/2013 94,38 94,80 +1,46% 94,31 95,35 94,94 94,78 94,80 2.476 4.184.010.200
5/3/2013 95,39 93,44 -1,17% 93,44 96,29 94,58 93,44 93,90 2.756 4.617.617.500
4/3/2013 95,81 94,55 -1,52% 94,22 96,29 94,70 94,53 94,55 2.118 4.185.088.600
1/3/2013 95,25 96,01 +0,04% 95,10 96,90 95,98 95,96 96,17 2.589 3.557.316.700
28/2/2013 95,95 95,97 +0,49% 95,02 97,20 95,79 95,93 95,97 2.514 6.672.789.300
27/2/2013 94,45 95,50 +1,19% 94,12 95,97 94,97 95,50 95,53 2.312 4.000.908.700
26/2/2013 92,50 94,38 +1,52% 92,50 94,98 94,22 94,38 94,41 2.478 3.708.910.500
25/2/2013 91,93 92,97 +1,27% 91,71 93,85 93,06 92,82 92,97 2.687 3.837.996.000
22/2/2013 93,70 91,80 -2,03% 91,00 94,34 92,16 91,55 91,80 4.294 9.209.238.900
21/2/2013 94,61 93,70 -1,02% 92,96 94,61 93,68 93,26 93,71 2.747 5.785.345.900
20/2/2013 94,15 94,67 -0,02% 93,85 95,53 94,82 94,65 94,67 3.329 4.994.332.500
19/2/2013 93,89 94,69 +0,87% 93,89 94,97 94,70 94,56 94,69 2.842 4.408.564.400
18/2/2013 92,99 93,87 +1,06% 92,99 94,50 93,89 93,87 94,07 1.618 2.750.225.100
15/2/2013 91,30 92,89 +0,86% 90,96 93,27 92,55 92,89 92,90 2.121 3.009.023.800
14/2/2013 91,80 92,10 +0,33% 90,95 92,44 91,82 92,00 92,10 2.350 4.429.654.800
13/2/2013 91,70 91,80 +0,15% 91,52 92,97 91,88 91,80 92,00 1.881 2.583.903.700
8/2/2013 92,33 91,66 -0,71% 91,16 94,30 91,93 91,61 91,66 2.319 3.923.948.300
7/2/2013 93,03 92,32 -1,46% 92,17 93,90 92,61 92,32 92,35 3.070 6.012.635.900
6/2/2013 94,50 93,69 -0,86% 92,09 94,50 93,11 93,27 93,69 1.859 2.766.825.600
5/2/2013 93,50 94,50 +0,63% 93,11 95,21 94,20 94,50 94,51 4.051 8.743.938.600
4/2/2013 90,02 93,91 +3,71% 89,99 93,97 92,21 93,51 93,91 4.737 13.120.335.800
1/2/2013 88,88 90,55 +0,95% 88,88 92,38 90,71 90,55 90,61 3.279 5.655.987.200
31/1/2013 89,76 89,70 +1,13% 88,51 89,76 89,30 89,04 89,70 2.488 5.295.494.200
30/1/2013 90,49 88,70 -1,99% 88,10 90,99 88,73 88,70 88,73 2.192 6.391.084.700
29/1/2013 90,15 90,50 +0,37% 88,45 90,70 89,61 90,46 90,50 2.075 3.479.819.400
28/1/2013 91,00 90,17 -0,66% 89,56 92,54 90,58 89,91 90,17 3.374 5.648.882.700
24/1/2013 90,65 90,77 +0,52% 89,09 91,29 90,26 90,50 90,77 3.311 8.469.945.000
23/1/2013 91,93 90,30 -2,18% 90,19 92,15 90,77 90,30 90,58 2.294 5.211.171.400
22/1/2013 92,28 92,31 +0,45% 90,69 92,49 91,75 92,10 92,31 1.629 2.799.584.900
21/1/2013 90,99 91,90 +1,43% 90,99 92,29 91,58 91,40 91,95 1.529 4.585.566.700
18/1/2013 90,94 90,60 -0,38% 90,22 91,90 90,72 90,51 90,66 2.733 6.717.621.300
17/1/2013 88,28 90,95 +2,64% 87,81 91,05 90,03 90,73 90,95 2.560 4.585.142.600
16/1/2013 86,72 88,61 +2,25% 86,50 88,61 87,99 88,07 88,61 1.592 3.115.237.500
15/1/2013 87,99 86,66 -1,35% 86,52 88,22 87,01 86,66 86,95 1.556 3.390.884.200
14/1/2013 87,21 87,85 +0,32% 86,55 88,44 87,60 87,85 87,90 3.626 5.207.761.100
11/1/2013 86,93 87,57 +0,89% 85,76 87,67 86,98 87,57 87,58 1.972 2.948.091.700
10/1/2013 85,47 86,80 +1,53% 84,83 86,80 86,25 86,52 86,80 4.066 6.798.138.200
9/1/2013 85,00 85,49 +0,58% 84,31 85,85 85,08 85,39 85,49 2.452 3.670.707.600
8/1/2013 86,20 85,00 -1,39% 84,73 86,50 85,28 84,98 85,18 2.413 4.694.879.700
7/1/2013 85,15 86,20 +0,37% 84,63 86,20 85,72 85,69 86,20 1.957 2.871.181.700
4/1/2013 85,39 85,88 +0,44% 84,50 86,53 85,48 85,50 85,88 2.680 6.148.483.700
3/1/2013 86,84 85,50 -1,53% 83,50 86,84 85,52 85,50 85,60 2.469 4.760.022.200
2/1/2013 87,00 86,83 0,00% 86,06 87,37 86,76 86,78 86,83 2.194 3.746.605.900
28/12/2012 86,50 86,87 +0,43% 85,68 86,87 86,47 86,50 86,87 2.041 4.044.607.300
27/12/2012 86,70 86,50 -0,10% 85,51 86,70 86,17 86,50 86,51 1.997 3.304.990.100
26/12/2012 86,11 86,59 -0,13% 85,55 86,65 86,15 86,43 86,59 1.132 1.940.210.900
21/12/2012 85,50 86,70 -0,12% 84,51 86,70 85,67 86,50 86,70 2.627 6.518.883.100
20/12/2012 85,24 86,80 +1,70% 84,34 86,80 85,77 86,70 86,90 2.664 3.279.231.600
19/12/2012 86,30 85,35 -0,64% 84,01 86,30 84,67 84,55 85,35 2.561 4.936.813.500
18/12/2012 85,48 85,90 +1,12% 85,11 86,33 85,79 85,89 85,90 2.007 3.449.857.200
17/12/2012 84,73 84,95 -0,63% 84,50 85,44 84,86 84,86 84,95 2.760 3.679.101.700
14/12/2012 84,93 85,49 +2,10% 82,75 85,49 84,18 85,20 85,49 2.346 2.923.563.500
13/12/2012 84,19 83,73 -1,44% 83,07 84,94 83,89 83,52 83,73 3.022 3.710.030.400
12/12/2012 85,19 84,95 -0,53% 84,10 86,30 85,01 84,45 84,95 2.712 3.704.113.300
11/12/2012 85,44 85,40 -0,02% 84,93 86,41 85,31 85,18 85,40 2.803 3.939.920.200
10/12/2012 85,34 85,42 -1,42% 84,78 86,82 85,43 85,03 85,43 2.242 3.378.460.800
7/12/2012 84,43 86,65 +2,54% 83,96 86,90 85,66 86,50 86,65 3.036 5.035.802.700
6/12/2012 85,00 84,50 -1,32% 84,08 85,86 84,49 84,33 84,50 1.652 2.410.304.100
5/12/2012 86,92 85,63 -1,33% 84,68 87,00 85,53 85,62 85,70 1.349 1.758.136.800
4/12/2012 86,72 86,78 -0,94% 85,73 87,69 86,46 86,50 86,78 1.155 2.248.062.000
3/12/2012 87,49 87,60 +1,27% 86,45 87,98 87,10 87,03 87,60 1.988 2.925.902.500
30/11/2012 87,99 86,50 -1,31% 85,47 89,76 86,55 86,50 86,73 3.306 8.052.202.000
29/11/2012 87,10 87,65 +0,63% 86,70 88,51 87,38 87,16 87,65 1.927 3.094.522.300
28/11/2012 87,30 87,10 -0,23% 85,93 88,27 87,14 87,09 87,10 2.344 3.749.636.200
27/11/2012 89,38 87,30 -3,37% 87,04 91,14 88,06 87,30 87,31 2.850 6.011.352.900
26/11/2012 89,30 90,34 +0,04% 87,50 92,21 89,84 90,00 90,35 3.245 5.851.494.500
23/11/2012 82,29 90,30 +9,32% 81,71 90,31 87,43 90,22 90,30 4.677 9.851.364.100
22/11/2012 81,45 82,60 +2,56% 76,05 82,60 80,58 82,50 82,60 3.315 6.889.300.900
21/11/2012 86,00 80,54 -5,55% 80,54 86,00 82,98 80,53 80,54 7.105 11.267.718.000
19/11/2012 86,40 85,27 -1,17% 85,27 87,09 86,19 85,27 85,40 3.199 6.349.747.700
16/11/2012 84,48 86,28 +2,11% 83,37 86,68 85,48 85,84 86,28 7.326 11.522.486.000
14/11/2012 82,60 84,50 +1,08% 79,60 85,90 82,85 83,54 84,50 6.747 17.051.419.400
13/11/2012 82,50 83,60 +0,91% 81,57 83,60 82,47 83,60 83,73 1.855 4.770.498.000
12/11/2012 83,79 82,85 -1,13% 82,09 83,83 82,81 82,81 82,86 1.545 2.799.893.400
9/11/2012 83,95 83,80 +0,04% 81,01 84,47 82,91 83,69 83,80 1.633 3.481.660.400
8/11/2012 84,68 83,77 -1,84% 82,57 85,04 83,84 83,08 83,77 4.311 6.350.429.500
7/11/2012 85,90 85,34 -0,72% 84,22 86,07 85,09 85,00 85,34 1.872 3.958.413.200
6/11/2012 86,11 85,96 -1,12% 84,55 87,68 85,70 85,55 85,96 2.507 3.465.482.700
5/11/2012 84,61 86,93 +1,08% 83,50 86,93 84,89 86,15 86,93 2.611 3.457.178.800
1/11/2012 85,04 86,00 +0,02% 84,76 86,00 85,46 85,41 86,00 1.757 2.416.001.400
31/10/2012 87,56 85,98 -2,30% 84,55 88,64 86,23 85,60 86,00 3.107 3.981.099.400
30/10/2012 86,31 88,00 +1,97% 85,59 88,12 87,34 87,55 88,00 1.062 2.001.146.300
29/10/2012 85,17 86,30 +0,96% 83,32 86,30 84,95 85,20 86,30 1.205 2.094.966.600
26/10/2012 83,24 85,48 +1,85% 82,05 85,48 84,53 85,41 85,48 1.194 2.938.555.200
25/10/2012 85,35 83,93 -0,93% 83,30 86,55 83,94 83,93 84,00 2.944 6.619.197.300
24/10/2012 83,48 84,72 +0,98% 83,48 85,60 84,80 84,72 84,99 865 1.552.698.600
23/10/2012 85,40 83,90 -2,89% 83,79 85,87 84,27 83,90 84,00 1.299 2.026.814.300
22/10/2012 85,28 86,40 +1,52% 85,15 87,00 86,26 86,04 86,40 933 1.221.586.500
19/10/2012 85,51 85,11 -0,75% 85,11 86,41 85,67 85,11 85,82 2.040 2.684.150.400
18/10/2012 87,45 85,75 -2,00% 85,47 87,45 85,94 85,75 85,98 2.558 4.265.524.200
17/10/2012 88,37 87,50 -1,01% 87,22 88,96 87,78 87,49 88,11 2.273 3.351.724.900
16/10/2012 88,29 88,39 +0,90% 86,90 88,75 88,20 88,04 88,39 2.261 3.571.405.400
15/10/2012 87,28 87,60 +1,27% 83,64 87,99 86,06 87,18 87,60 2.852 4.324.802.800
11/10/2012 88,54 86,50 -1,69% 85,20 88,58 86,22 86,50 86,58 2.832 3.319.515.700
10/10/2012 88,22 87,99 -0,26% 87,28 89,39 87,81 87,82 87,99 1.458 2.096.031.000
9/10/2012 89,39 88,22 -0,63% 86,76 89,39 87,90 88,22 88,35 2.154 3.940.902.600
8/10/2012 90,09 88,78 -1,90% 88,39 90,87 89,29 88,68 88,78 3.408 6.183.590.500
5/10/2012 88,76 90,50 +1,97% 88,76 90,50 89,74 89,70 90,50 3.515 4.763.091.300
4/10/2012 87,00 88,75 +1,78% 86,51 89,49 88,84 88,62 89,00 5.519 8.751.566.500
3/10/2012 85,69 87,20 +2,08% 85,00 87,20 86,33 86,94 87,20 2.332 4.479.916.500
2/10/2012 83,83 85,42 +2,23% 83,51 85,42 84,30 84,90 85,42 2.887 4.538.418.100
1/10/2012 82,97 83,56 +0,69% 82,41 84,15 83,25 83,50 83,56 4.483 7.144.259.200
28/9/2012 80,99 82,99 +1,83% 80,21 82,99 81,61 82,07 82,99 4.256 8.181.607.800
27/9/2012 79,47 81,50 +2,55% 78,56 81,50 80,22 81,10 81,50 2.368 4.668.774.700
26/9/2012 78,89 79,47 -0,59% 78,46 80,07 79,38 79,47 79,66 2.601 4.006.360.100
25/9/2012 79,20 79,94 +0,55% 78,50 81,35 79,84 78,85 79,94 2.874 4.926.690.700
24/9/2012 76,70 79,50 +3,99% 76,55 79,50 78,58 78,93 79,50 2.867 5.570.876.100
21/9/2012 77,20 76,45 -0,97% 76,45 77,70 76,91 76,45 77,16 1.172 2.081.264.800
20/9/2012 77,22 77,20 +0,26% 76,40 77,99 77,02 77,05 77,20 1.892 2.945.480.200
19/9/2012 78,08 77,00 -2,20% 76,55 79,46 77,63 77,00 77,01 2.945 6.178.188.500
18/9/2012 76,33 78,73 +2,25% 76,33 79,84 78,67 78,45 78,73 2.711 4.598.795.000
17/9/2012 79,01 77,00 -2,40% 75,54 79,97 76,42 77,00 77,02 4.057 7.000.507.100
14/9/2012 82,52 78,89 -4,19% 78,21 82,69 79,82 78,89 78,90 4.002 6.529.090.900
13/9/2012 78,35 82,34 +5,84% 76,92 82,59 80,95 81,81 82,34 4.186 6.599.731.500
12/9/2012 82,89 77,80 -6,58% 76,30 82,89 77,87 77,80 77,87 7.322 12.884.921.800
11/9/2012 87,19 83,28 -3,98% 83,13 88,47 84,29 83,25 83,28 3.411 5.708.097.300
10/9/2012 89,00 86,73 -2,66% 86,73 89,07 87,28 86,72 87,19 2.005 2.983.417.200
6/9/2012 90,00 89,10 -0,32% 88,25 90,14 88,98 88,58 89,10 1.676 2.357.298.700
5/9/2012 87,95 89,39 +2,84% 87,02 89,39 88,49 89,25 89,50 1.598 2.594.802.000
4/9/2012 85,46 86,92 +0,72% 85,20 86,92 86,41 86,43 86,92 1.394 2.098.120.100
3/9/2012 86,44 86,30 +0,58% 85,13 87,34 86,06 86,30 86,47 1.461 2.476.127.200
31/8/2012 88,63 85,80 -3,19% 83,58 89,77 85,55 85,80 86,00 3.070 6.354.550.200
30/8/2012 89,00 88,63 -0,67% 87,78 89,03 88,21 88,22 88,63 1.314 2.238.068.800
29/8/2012 91,49 89,23 -2,16% 88,69 91,49 89,30 89,19 89,23 2.434 4.246.278.600
28/8/2012 91,00 91,20 +0,77% 90,49 91,67 91,21 91,20 91,39 1.350 1.929.295.000
27/8/2012 90,81 90,50 -0,93% 90,12 91,31 90,33 90,50 90,59 1.438 2.553.851.500
24/8/2012 90,47 91,35 +0,97% 90,19 92,40 90,82 90,83 91,35 1.677 2.136.186.300
23/8/2012 91,34 90,47 -2,17% 89,75 92,74 90,66 90,16 90,47 3.039 5.678.500.600
22/8/2012 91,67 92,48 +0,87% 90,79 92,76 92,17 92,48 92,64 1.964 4.000.472.700
21/8/2012 92,30 91,68 +0,42% 91,33 92,37 91,63 91,61 91,68 1.285 2.198.401.400
20/8/2012 92,09 91,30 -0,35% 90,99 92,30 91,34 91,30 91,50 615 1.111.611.300
17/8/2012 90,71 91,62 -0,38% 90,71 92,04 91,14 91,53 91,63 1.300 2.611.347.800
16/8/2012 89,30 91,97 +3,92% 89,00 91,97 90,93 91,97 91,98 2.436 3.826.756.200
15/8/2012 89,20 88,50 -0,78% 88,31 89,93 88,89 88,50 89,14 1.691 2.265.878.800
14/8/2012 88,50 89,20 +0,02% 88,50 90,07 89,32 88,77 89,20 2.201 3.030.944.100
13/8/2012 89,05 89,18 -0,67% 88,38 90,53 89,05 88,97 89,18 1.884 3.255.013.800
10/8/2012 87,80 89,78 +2,77% 86,71 89,94 88,80 89,00 89,78 1.676 2.445.833.400
9/8/2012 88,28 87,36 -2,06% 86,73 88,99 87,66 87,36 87,70 1.969 3.058.721.100
8/8/2012 87,91 89,20 +0,96% 87,79 89,20 88,66 88,47 89,20 1.267 2.911.004.300
7/8/2012 87,02 88,35 +0,74% 87,02 88,68 88,07 88,26 88,35 1.599 3.090.481.900
6/8/2012 87,29 87,70 +1,27% 85,61 88,19 87,44 87,35 87,70 1.222 1.629.172.800
3/8/2012 86,27 86,60 +2,49% 84,59 86,60 85,67 85,91 86,60 1.664 2.611.272.200
2/8/2012 85,48 84,50 -1,17% 83,75 85,65 84,35 84,29 84,50 1.622 2.287.656.000
1/8/2012 87,02 85,50 -2,26% 84,78 87,98 85,62 85,15 85,50 2.660 4.628.771.100
31/7/2012 86,89 87,48 +0,55% 86,11 88,29 86,86 87,36 87,48 2.232 4.512.482.400
30/7/2012 85,14 87,00 +2,52% 84,01 87,00 85,81 86,57 87,00 907 1.633.185.500
27/7/2012 82,98 84,86 +2,27% 82,63 85,34 84,28 84,68 84,86 2.084 2.926.275.700
26/7/2012 81,64 82,98 +2,44% 81,09 82,98 82,27 82,70 82,98 2.274 4.488.170.500
25/7/2012 81,06 81,00 +0,50% 79,85 81,62 80,39 80,45 81,00 1.465 3.144.995.000
24/7/2012 80,79 80,60 -0,25% 79,81 81,65 80,70 80,60 80,95 2.546 5.357.369.000
23/7/2012 79,64 80,80 +0,75% 79,40 80,85 80,34 80,54 80,80 1.711 2.511.492.600
20/7/2012 78,73 80,20 +1,52% 78,73 80,22 79,60 80,16 80,24 2.164 2.918.416.200
19/7/2012 78,22 79,00 +0,45% 78,01 79,10 78,75 78,82 79,00 1.080 2.897.285.500
18/7/2012 78,97 78,65 -0,14% 77,41 78,97 78,00 78,11 78,65 1.077 1.901.919.300
17/7/2012 76,30 78,76 +3,63% 76,30 78,76 77,76 78,22 78,76 1.460 2.418.619.500
16/7/2012 76,27 76,00 -0,35% 75,51 76,54 75,99 76,00 76,19 1.134 2.060.130.400
13/7/2012 75,88 76,27 +0,62% 75,24 76,50 76,24 76,24 76,27 873 1.463.179.600
12/7/2012 74,50 75,80 +0,17% 74,32 76,10 75,69 75,80 75,87 1.335 2.171.074.900
11/7/2012 75,49 75,67 -0,33% 75,00 76,50 75,98 75,67 75,80 1.456 1.548.635.700
10/7/2012 77,08 75,92 -2,14% 75,75 77,54 76,45 75,92 76,41 1.775 2.265.328.100
6/7/2012 77,00 77,58 +0,65% 76,22 77,58 76,97 76,80 77,58 894 1.219.319.100
5/7/2012 77,58 77,08 -0,22% 76,23 77,60 76,97 77,08 77,36 1.542 1.542.574.700
4/7/2012 77,20 77,25 +0,19% 76,70 77,50 77,03 76,94 77,25 597 788.076.400
3/7/2012 77,20 77,10 +0,13% 76,53 77,40 77,14 76,76 77,10 1.532 2.680.900.300
2/7/2012 76,70 77,00 0,00% 76,47 77,68 76,94 76,70 77,00 1.532 2.386.167.600
29/6/2012 77,67 77,00 -0,38% 75,53 79,37 76,60 76,04 77,00 1.852 3.601.890.600
28/6/2012 77,70 77,29 -0,04% 76,98 78,75 77,63 77,04 77,29 1.514 2.559.610.800
27/6/2012 75,76 77,32 +1,87% 75,71 78,19 77,48 77,32 77,70 2.276 2.773.108.900
26/6/2012 75,69 75,90 +1,20% 75,05 76,32 75,85 75,66 75,90 1.334 1.373.781.700
25/6/2012 74,02 75,00 +0,67% 73,83 75,50 74,76 75,00 75,11 797 1.098.363.700
22/6/2012 76,10 74,50 -1,75% 74,40 76,10 74,76 74,48 74,77 1.675 2.361.650.600
21/6/2012 76,35 75,83 -0,22% 74,56 76,62 75,55 75,42 75,84 1.344 1.784.624.300
20/6/2012 76,67 76,00 -0,29% 75,19 76,67 75,79 75,80 76,00 1.315 1.653.063.700
19/6/2012 75,55 76,22 +1,80% 75,01 76,73 76,21 76,22 76,25 1.895 2.764.966.500
18/6/2012 74,14 74,87 +1,45% 74,13 75,00 74,67 74,60 74,87 1.381 1.691.366.800
15/6/2012 75,60 73,80 -1,60% 73,80 76,20 74,59 73,80 73,94 2.654 4.812.833.000
14/6/2012 75,04 75,00 -1,32% 74,73 76,34 75,48 75,00 75,30 1.052 1.167.058.800
13/6/2012 74,69 76,00 +1,70% 73,58 76,00 75,47 75,63 76,00 1.780 2.065.717.900
12/6/2012 72,30 74,73 +2,65% 72,23 74,73 73,43 74,31 74,73 1.540 2.009.986.600
11/6/2012 71,98 72,80 +1,39% 71,69 73,09 72,59 72,66 72,80 1.612 3.398.682.500
8/6/2012 71,50 71,80 +0,42% 70,36 72,00 71,42 71,66 71,80 1.432 1.956.313.800
6/6/2012 70,05 71,50 +1,85% 68,57 71,50 70,22 71,49 71,50 2.548 3.205.294.300
5/6/2012 70,28 70,20 -0,11% 70,14 70,99 70,43 70,19 70,20 938 1.054.339.500
4/6/2012 71,14 70,28 -1,14% 70,26 71,81 70,80 70,28 70,73 938 1.156.256.700
1/6/2012 70,84 71,09 +0,11% 69,12 71,49 70,81 71,09 71,40 2.095 2.581.871.600
31/5/2012 69,31 71,01 +2,60% 69,04 71,01 70,41 69,82 71,01 2.999 4.048.702.800
30/5/2012 69,84 69,21 -1,41% 68,99 70,95 69,54 69,21 69,52 1.521 1.519.555.200
29/5/2012 70,43 70,20 +0,29% 69,83 70,79 70,25 70,05 70,20 1.399 1.591.911.900
28/5/2012 70,00 70,00 +1,01% 69,27 70,22 69,77 70,00 70,15 860 874.301.700
25/5/2012 69,99 69,30 -1,70% 69,18 70,30 69,45 69,30 69,53 1.864 2.656.615.000
24/5/2012 69,13 70,50 +1,12% 68,80 70,50 69,83 69,87 70,50 1.854 2.865.444.100
23/5/2012 71,50 69,72 -2,11% 69,12 71,95 70,06 69,72 69,80 2.033 2.278.234.500
22/5/2012 69,30 71,22 +1,96% 68,68 71,49 70,53 71,22 71,33 2.046 2.786.717.500
21/5/2012 70,45 69,85 +0,58% 68,63 70,54 70,01 69,85 70,04 2.401 2.987.990.400
18/5/2012 69,43 69,45 +0,48% 68,63 70,28 69,41 69,45 69,59 2.786 3.828.944.900
17/5/2012 71,28 69,12 -3,36% 68,79 72,12 70,02 68,87 69,12 1.838 2.363.328.500
16/5/2012 71,70 71,52 +0,11% 70,89 73,62 71,87 71,52 72,00 1.737 2.679.595.700
15/5/2012 72,91 71,44 -2,80% 71,07 73,75 71,77 71,44 71,70 3.073 3.740.933.600
14/5/2012 75,95 73,50 -3,29% 72,90 76,00 73,80 73,02 73,50 1.624 2.203.753.700
11/5/2012 76,76 76,00 0,00% 75,11 76,76 75,63 75,70 76,00 1.218 1.439.412.100
10/5/2012 76,00 76,00 +1,12% 75,29 76,80 75,97 76,00 76,28 1.616 2.112.847.900
9/5/2012 74,03 75,16 +0,29% 74,03 76,20 75,52 75,16 75,50 1.317 2.253.237.300
8/5/2012 74,49 74,94 +0,79% 73,51 74,94 74,21 74,50 74,94 1.479 2.449.703.700
7/5/2012 73,01 74,35 +0,47% 73,01 75,99 74,19 74,04 74,35 1.907 3.297.541.700
4/5/2012 74,66 74,00 -1,75% 74,00 76,18 74,46 74,00 74,30 1.989 2.871.893.800
3/5/2012 74,79 75,32 +1,78% 74,10 76,31 75,40 74,80 75,32 1.799 2.628.662.200
2/5/2012 74,03 74,00 -1,12% 73,24 74,99 74,13 74,00 74,60 2.284 3.837.965.000
30/4/2012 73,63 74,84 +1,67% 73,25 75,04 74,37 74,84 74,95 885 1.529.133.800
27/4/2012 72,18 73,61 +2,00% 70,28 74,00 73,36 73,61 73,76 1.280 1.614.753.900
26/4/2012 71,47 72,17 +0,78% 70,24 72,17 71,71 71,55 72,17 1.405 1.582.757.400
25/4/2012 71,99 71,61 +0,75% 70,54 72,00 71,36 71,59 71,61 826 877.060.900
24/4/2012 69,15 71,08 +2,73% 68,87 71,08 70,28 70,66 71,09 930 1.056.403.700
23/4/2012 70,98 69,19 -2,96% 69,15 71,00 69,47 69,19 69,57 998 1.208.217.800
20/4/2012 71,00 71,30 +0,99% 70,07 71,68 71,37 71,25 71,30 914 1.236.974.400
19/4/2012 69,81 70,60 +0,84% 69,81 71,00 70,63 70,41 70,60 879 2.169.247.800
18/4/2012 68,95 70,01 +1,83% 68,93 70,90 69,86 70,01 70,20 2.714 3.273.680.000
17/4/2012 70,09 68,75 -0,92% 68,31 70,18 69,20 68,75 69,34 1.403 1.867.154.300
16/4/2012 69,16 69,39 +0,35% 68,20 70,49 69,03 69,30 69,40 846 1.164.616.600
13/4/2012 69,05 69,15 -1,07% 68,91 69,98 69,26 68,91 69,15 1.309 1.774.089.000
12/4/2012 68,50 69,90 +2,04% 67,81 69,90 69,17 69,44 69,90 1.447 1.778.597.900
11/4/2012 69,27 68,50 -0,81% 68,07 70,09 68,51 68,50 68,70 2.257 2.454.985.200
10/4/2012 70,01 69,06 -2,32% 67,99 71,01 68,60 68,62 69,06 2.548 3.528.873.000
9/4/2012 70,04 70,70 -0,77% 70,04 71,62 71,03 70,70 70,84 967 1.186.908.000
5/4/2012 70,28 71,25 +2,22% 69,65 71,61 70,89 71,25 71,39 938 2.550.055.100
4/4/2012 71,52 69,70 -2,53% 69,32 71,52 69,78 69,70 69,77 2.167 4.220.709.600
3/4/2012 73,67 71,51 -2,91% 70,75 74,50 71,65 71,51 71,72 1.577 2.447.651.700
2/4/2012 69,98 73,65 +5,73% 69,30 73,76 72,59 73,40 73,65 2.293 3.876.042.800
30/3/2012 69,50 69,66 +0,23% 68,76 69,89 69,38 69,54 69,66 3.045 3.742.690.000
29/3/2012 68,74 69,50 +0,14% 68,52 69,50 69,09 69,10 69,50 1.142 1.862.709.200
28/3/2012 68,26 69,40 +0,92% 68,07 69,72 68,89 69,40 69,45 1.442 2.107.041.300
27/3/2012 69,02 68,77 +0,03% 67,67 69,20 68,22 68,20 68,77 1.630 1.970.338.200
26/3/2012 67,29 68,75 +2,17% 66,95 69,39 68,70 68,70 68,75 2.424 3.921.105.800
23/3/2012 68,10 67,29 -1,19% 67,05 68,19 67,39 67,28 67,40 1.038 1.205.662.800
22/3/2012 66,88 68,10 +0,96% 66,88 68,11 67,83 67,70 68,10 924 1.779.949.000
21/3/2012 67,16 67,45 -0,07% 66,98 67,90 67,61 67,45 67,80 615 704.576.600
20/3/2012 67,79 67,50 -0,47% 66,88 67,79 67,44 67,21 67,50 495 941.474.800
19/3/2012 67,09 67,82 +1,60% 66,57 68,04 67,59 67,38 67,82 1.007 1.379.577.700
16/3/2012 67,80 66,75 -2,17% 66,75 68,63 67,50 66,75 67,30 1.227 2.100.644.200
15/3/2012 68,01 68,23 +0,26% 67,35 68,47 68,15 68,23 68,38 703 970.638.500
14/3/2012 67,78 68,05 +0,10% 66,71 68,05 67,77 68,00 68,05 1.311 1.818.416.300
13/3/2012 66,70 67,98 +2,77% 65,33 67,98 67,28 67,97 67,98 1.113 1.161.315.900
12/3/2012 65,36 66,15 -0,23% 65,36 66,81 66,35 66,14 66,15 1.293 1.782.340.700
9/3/2012 66,69 66,30 -0,14% 65,88 66,69 66,17 66,30 66,31 2.828 3.636.905.100
8/3/2012 67,74 66,39 +0,74% 66,03 67,74 66,57 66,39 66,40 1.791 2.053.318.900
7/3/2012 66,35 65,90 +0,76% 65,49 66,46 65,95 65,90 66,06 890 1.229.405.200
6/3/2012 65,83 65,40 -1,55% 64,88 66,48 65,50 65,36 65,40 1.414 1.753.627.700
5/3/2012 66,74 66,43 -0,51% 65,45 66,84 66,24 66,42 66,64 944 1.718.295.500
2/3/2012 65,20 66,77 +2,72% 64,61 66,77 66,07 66,57 66,77 1.767 2.438.715.900
1/3/2012 64,99 65,00 +0,23% 64,59 65,30 64,99 65,00 65,02 1.677 2.397.118.500
29/2/2012 63,56 64,85 +2,03% 63,02 64,85 64,27 64,75 64,85 1.259 2.484.760.800
28/2/2012 63,77 63,56 -0,30% 63,22 64,82 63,49 63,22 63,56 1.770 2.725.703.600
27/2/2012 64,39 63,75 -0,55% 63,50 64,40 63,88 63,60 63,75 647 1.235.523.600
24/2/2012 63,31 64,10 +1,46% 63,31 64,10 63,77 63,82 64,10 992 1.865.296.800
23/2/2012 63,52 63,18 -1,59% 63,07 64,08 63,34 63,17 63,34 2.098 4.554.221.800
22/2/2012 64,39 64,20 -0,50% 62,85 64,39 63,44 63,80 64,20 1.504 2.215.090.800
17/2/2012 62,77 64,52 -0,12% 61,10 64,98 63,56 64,52 64,69 2.299 4.982.073.300
16/2/2012 63,80 64,60 +0,62% 63,80 64,73 64,49 64,44 64,60 2.563 10.217.948.500
15/2/2012 63,60 64,20 +1,58% 62,97 64,70 64,17 64,20 64,37 3.840 4.882.809.500
14/2/2012 61,44 63,20 +3,10% 61,32 63,32 62,68 63,15 63,20 2.694 3.783.584.300
13/2/2012 60,89 61,30 +2,89% 60,86 62,16 61,50 61,29 61,30 2.207 3.310.200.700
10/2/2012 60,53 59,58 -1,76% 59,47 61,62 60,22 59,58 59,65 1.618 1.690.477.700
9/2/2012 61,10 60,65 +0,08% 60,12 61,59 60,57 60,58 60,65 1.716 2.160.608.800
8/2/2012 60,51 60,60 +0,23% 59,66 60,85 60,51 60,53 60,60 1.326 1.752.065.500
7/2/2012 59,00 60,46 +2,95% 58,30 60,73 60,00 60,46 60,50 1.951 2.349.275.400
6/2/2012 57,95 58,73 +0,77% 57,63 58,73 58,25 58,57 58,73 1.705 1.620.254.200
3/2/2012 57,69 58,28 +0,48% 57,63 59,63 58,86 58,28 58,35 2.337 2.932.663.800
2/2/2012 58,18 58,00 -0,02% 57,85 58,89 58,01 57,96 58,00 1.514 1.654.550.000
1/2/2012 58,60 58,01 -0,57% 57,80 58,73 58,14 58,01 58,20 2.446 2.246.793.100
31/1/2012 57,29 58,34 +2,49% 56,53 58,34 57,65 58,00 58,34 1.360 1.716.978.600
30/1/2012 56,10 56,92 +1,46% 55,70 57,10 56,73 56,76 56,93 940 1.052.444.200
27/1/2012 56,55 56,10 -0,43% 55,36 57,53 56,19 56,05 56,10 1.657 2.558.059.100
26/1/2012 55,15 56,34 +3,19% 54,12 56,58 56,05 56,34 56,38 2.536 2.881.746.800
24/1/2012 54,79 54,60 +0,22% 53,78 55,02 54,68 54,60 54,62 1.247 1.354.470.200
23/1/2012 54,06 54,48 +0,55% 54,01 54,74 54,42 54,45 54,49 1.369 1.695.462.700
20/1/2012 53,71 54,18 +0,52% 53,22 54,44 53,69 54,07 54,18 1.646 2.831.000.000
19/1/2012 53,18 53,90 +1,35% 53,18 54,00 53,75 53,82 53,90 1.823 1.789.435.100
18/1/2012 52,98 53,18 +0,72% 52,56 53,42 53,13 53,18 53,30 1.596 1.981.045.500
17/1/2012 53,35 52,80 -0,94% 52,21 53,36 52,62 52,80 52,82 1.016 2.408.388.900
16/1/2012 52,97 53,30 +0,91% 52,19 53,51 53,24 53,30 53,51 669 784.319.500
13/1/2012 53,40 52,82 -1,09% 52,24 54,04 52,72 52,33 52,82 963 1.392.026.700
12/1/2012 53,50 53,40 -0,37% 52,94 54,66 53,68 53,16 53,40 1.651 1.613.555.700
11/1/2012 53,52 53,60 -0,09% 52,79 54,10 53,61 53,58 53,61 930 957.619.000
10/1/2012 54,10 53,65 -0,83% 53,58 54,19 53,81 53,65 53,66 1.193 1.971.162.500
9/1/2012 53,50 54,10 +1,12% 53,35 54,25 53,87 54,09 54,10 1.186 2.230.280.600
6/1/2012 53,38 53,50 0,00% 52,75 54,05 53,29 53,45 53,50 985 1.046.790.300
5/1/2012 54,60 53,50 -2,01% 53,12 55,11 53,61 53,50 53,58 2.256 2.652.467.600
4/1/2012 52,10 54,60 +4,60% 52,10 54,84 54,12 54,56 54,60 2.852 3.618.563.200
3/1/2012 50,82 52,20 +3,53% 50,82 52,26 51,84 52,18 52,20 2.151 2.158.228.000
2/1/2012 51,70 50,42 -3,09% 50,42 52,60 51,77 50,42 50,63 1.087 956.215.700
29/12/2011 51,41 52,03 +1,38% 51,22 52,03 51,81 51,70 52,03 662 1.220.212.300
28/12/2011 52,60 51,32 -2,77% 51,10 52,80 51,63 51,10 51,32 1.143 1.010.299.400
27/12/2011 51,67 52,78 +1,56% 51,67 52,90 52,51 52,58 52,78 737 917.933.900
26/12/2011 51,93 51,97 +0,62% 51,43 52,00 51,77 51,43 51,97 143 102.519.100
23/12/2011 51,50 51,65 +1,02% 50,91 51,88 51,59 51,64 51,69 509 536.555.600
22/12/2011 50,15 51,13 +2,02% 49,68 51,83 51,34 51,12 51,13 1.485 1.748.021.800
21/12/2011 50,27 50,12 -0,95% 49,61 50,56 49,87 49,91 50,12 864 1.303.147.900
20/12/2011 49,99 50,60 +2,12% 49,50 50,64 50,23 50,53 50,60 957 1.179.170.000
19/12/2011 49,71 49,55 -0,32% 49,19 49,99 49,54 49,45 49,55 509 420.002.400
16/12/2011 49,17 49,71 +0,71% 49,10 49,81 49,54 49,48 49,71 720 682.698.100
15/12/2011 50,41 49,36 -1,40% 49,27 50,41 49,64 49,30 49,36 1.333 1.475.231.700
14/12/2011 49,98 50,06 +0,16% 49,81 50,65 50,34 50,06 50,33 2.257 1.814.523.500
13/12/2011 49,67 49,98 +1,17% 49,10 50,29 49,91 49,98 50,00 1.214 1.155.525.800
12/12/2011 49,31 49,40 +0,20% 48,68 49,40 49,12 49,36 49,40 813 775.667.600
9/12/2011 48,72 49,30 +0,61% 48,22 49,32 49,09 49,25 49,30 1.732 2.630.225.100
8/12/2011 48,63 49,00 +0,76% 47,79 49,20 48,62 48,64 49,02 1.205 1.080.469.400
7/12/2011 49,45 48,63 -2,60% 48,51 49,76 48,89 48,63 48,76 1.752 1.447.856.900
6/12/2011 49,41 49,93 +0,56% 48,67 50,15 49,37 49,84 49,93 1.416 1.167.695.900
5/12/2011 49,65 49,65 +0,51% 49,16 50,38 49,64 49,60 49,65 1.177 1.125.872.000
2/12/2011 50,65 49,40 -2,10% 49,05 50,97 49,70 49,30 49,40 1.487 1.325.251.500
1/12/2011 50,85 50,46 +0,94% 49,50 50,91 50,34 50,38 50,46 899 930.520.000
30/11/2011 49,74 49,99 +1,87% 49,16 51,00 50,05 49,44 50,00 1.754 1.959.497.300
29/11/2011 49,65 49,07 -0,43% 48,92 49,89 49,15 49,02 49,07 1.057 800.624.800
28/11/2011 49,41 49,28 +0,53% 49,25 50,59 49,62 49,27 49,32 1.224 1.043.493.800
25/11/2011 49,44 49,02 -1,61% 48,95 49,80 49,24 49,02 49,52 565 482.557.200
24/11/2011 49,44 49,82 +0,73% 48,69 49,82 49,31 49,41 49,82 394 285.570.300
23/11/2011 48,90 49,46 +0,61% 48,67 49,46 49,18 49,22 49,46 835 917.426.400
22/11/2011 49,68 49,16 -0,08% 48,62 49,74 49,25 49,11 49,16 949 741.759.400
21/11/2011 48,11 49,20 +0,41% 48,03 49,50 48,95 49,20 49,54 739 683.015.100
18/11/2011 48,80 49,00 +1,43% 48,27 49,18 48,62 49,00 49,01 691 714.384.100
17/11/2011 49,68 48,31 -3,61% 48,31 49,68 48,84 48,30 48,72 1.207 982.570.000
16/11/2011 49,70 50,12 +2,89% 48,92 50,87 49,99 49,90 50,15 2.704 2.044.511.100
14/11/2011 48,29 48,71 -0,20% 47,73 49,70 48,94 48,71 49,03 918 893.718.900
11/11/2011 48,80 48,81 +1,69% 48,01 49,35 48,88 48,81 49,16 1.550 1.505.762.000
10/11/2011 49,75 48,00 -1,78% 48,00 49,78 48,73 48,00 48,16 1.244 1.212.004.500
9/11/2011 47,10 48,87 +1,81% 47,10 49,34 48,75 48,87 49,08 2.110 2.243.767.200
8/11/2011 47,90 48,00 +0,13% 47,20 48,36 47,90 47,10 48,00 1.098 946.666.600
7/11/2011 47,57 47,94 -0,02% 47,18 48,00 47,65 47,35 47,94 828 775.376.800
4/11/2011 47,25 47,95 +1,48% 46,11 47,95 47,11 47,67 47,95 1.591 1.043.965.700
3/11/2011 47,47 47,25 +1,61% 46,47 47,60 47,11 47,25 47,58 1.453 950.349.700
1/11/2011 45,41 46,50 -1,27% 45,40 46,57 45,97 46,00 46,50 1.277 978.851.800
31/10/2011 45,85 47,10 +2,82% 45,38 47,10 46,43 47,10 47,16 1.612 1.551.285.200
28/10/2011 47,00 45,81 -2,53% 45,81 47,30 46,55 45,81 46,06 948 795.212.200
27/10/2011 47,39 47,00 +1,73% 46,32 47,62 47,19 46,87 47,00 1.967 1.636.551.500
26/10/2011 46,40 46,20 +0,92% 45,79 46,77 46,34 46,20 46,43 838 895.323.000
25/10/2011 45,86 45,78 -1,12% 45,34 46,91 45,76 45,77 45,85 1.422 1.223.222.000
24/10/2011 46,51 46,30 +0,30% 46,27 46,99 46,67 46,30 46,67 1.627 1.187.451.200
21/10/2011 45,07 46,16 +3,27% 45,07 46,64 46,06 46,16 46,26 1.162 778.026.100
20/10/2011 45,99 44,70 -2,80% 44,70 46,42 45,16 44,70 44,93 931 806.281.500
19/10/2011 45,87 45,99 -0,02% 45,40 46,10 45,70 45,66 45,99 998 714.860.400
18/10/2011 44,73 46,00 +2,00% 44,45 46,00 45,27 45,10 46,00 1.120 1.033.658.900
17/10/2011 45,60 45,10 -1,49% 44,74 45,66 44,98 44,86 45,10 970 1.025.259.200
14/10/2011 46,49 45,78 -1,02% 45,46 47,70 46,29 45,76 45,78 1.173 1.002.771.000
13/10/2011 45,31 46,25 +3,01% 44,76 46,25 45,46 45,57 46,25 1.759 1.266.770.600
11/10/2011 45,19 44,90 -0,73% 44,90 45,98 45,38 44,90 45,04 965 888.203.300
10/10/2011 44,66 45,23 +2,80% 44,30 45,30 45,01 45,17 45,23 879 724.273.700
7/10/2011 44,31 44,00 -1,70% 43,49 45,62 44,41 43,86 44,00 1.568 1.053.860.300
6/10/2011 45,00 44,76 +0,74% 44,56 45,50 44,95 44,76 45,05 1.615 2.123.735.100
5/10/2011 44,01 44,43 +0,47% 44,01 45,80 44,58 44,33 44,43 2.095 2.753.482.100
4/10/2011 43,10 44,22 +2,77% 43,05 45,32 44,15 44,22 44,65 2.212 1.910.415.500
3/10/2011 43,64 43,03 -1,53% 42,87 44,59 43,97 43,03 44,12 1.488 1.843.968.100
30/9/2011 42,84 43,70 +2,03% 42,80 43,96 43,61 43,52 43,70 1.567 1.328.451.300
29/9/2011 43,55 42,83 -1,99% 42,83 44,94 43,43 42,83 42,91 878 948.161.300
28/9/2011 43,63 43,70 +0,16% 43,57 44,96 44,02 43,70 43,71 1.045 1.074.572.300
27/9/2011 44,00 43,63 +0,07% 43,37 44,20 43,80 43,59 43,63 1.072 944.888.000
26/9/2011 43,53 43,60 +0,32% 42,77 44,40 43,52 43,59 43,60 824 714.206.200
23/9/2011 44,51 43,46 -3,64% 43,29 44,99 43,83 43,46 43,74 1.770 1.163.931.500
22/9/2011 45,05 45,10 -1,96% 44,02 45,88 44,93 45,10 45,16 2.227 2.011.865.300
21/9/2011 46,88 46,00 -1,08% 46,00 47,48 46,85 46,00 46,58 2.173 1.909.642.400
20/9/2011 47,49 46,50 -1,06% 45,92 47,49 46,79 46,50 46,68 1.285 1.168.463.900
19/9/2011 46,00 47,00 +0,38% 45,81 47,95 47,36 46,87 47,00 1.829 1.804.155.200
16/9/2011 45,00 46,82 +3,77% 45,00 46,82 46,20 46,54 46,82 640 680.149.700
15/9/2011 45,45 45,12 +0,09% 44,92 45,97 45,12 45,12 45,22 652 635.369.300
14/9/2011 44,30 45,08 +1,76% 43,51 45,43 44,98 45,08 45,11 649 501.620.400
13/9/2011 44,88 44,30 -1,03% 44,15 44,88 44,37 44,30 44,35 715 603.059.200
12/9/2011 44,64 44,76 +0,16% 43,65 44,79 44,16 44,71 44,76 940 623.271.200
9/9/2011 45,28 44,69 -2,64% 44,26 45,38 44,62 44,56 44,69 1.061 953.662.100
8/9/2011 45,30 45,90 +1,55% 44,73 46,60 45,77 45,60 45,90 1.082 930.180.400
6/9/2011 42,13 45,20 +5,21% 42,12 45,37 44,73 45,12 45,20 1.732 1.655.038.300
5/9/2011 44,25 42,96 -4,53% 42,82 44,86 43,34 42,96 43,20 876 679.600.500
2/9/2011 45,39 45,00 -0,88% 44,90 46,00 45,31 45,00 45,35 1.061 1.216.253.300
1/9/2011 46,10 45,40 -1,30% 45,34 47,20 45,76 45,40 45,62 1.635 1.612.867.900
31/8/2011 44,30 46,00 +4,28% 44,00 46,00 45,03 45,71 46,00 1.048 1.070.117.600
30/8/2011 44,18 44,11 +0,30% 43,70 44,40 44,11 43,70 44,11 688 506.420.300
29/8/2011 42,99 43,98 +3,56% 42,61 43,98 43,55 43,66 43,98 620 488.338.100
26/8/2011 43,43 42,47 -2,50% 42,13 43,68 42,90 42,47 42,49 946 807.315.100
25/8/2011 42,27 43,56 +3,05% 42,07 43,56 42,80 43,53 43,56 1.225 859.168.300
24/8/2011 41,98 42,27 +0,67% 41,80 42,74 42,26 42,26 42,28 1.250 858.354.600
23/8/2011 41,01 41,99 +2,41% 40,87 41,99 41,56 41,06 41,99 1.406 1.071.589.600
22/8/2011 41,12 41,00 0,00% 40,98 41,94 41,28 41,00 41,50 592 450.393.900
19/8/2011 41,99 41,00 -2,38% 40,33 41,99 41,12 41,00 41,25 967 938.879.100
18/8/2011 42,99 42,00 -4,11% 40,89 42,99 41,69 40,98 42,00 1.043 1.042.314.000
17/8/2011 43,50 43,80 +1,86% 42,68 43,80 43,29 43,48 43,80 1.942 1.500.108.600
16/8/2011 42,70 43,00 +0,33% 42,39 43,12 42,83 42,84 43,00 861 705.545.200
15/8/2011 42,36 42,86 +3,33% 41,61 42,89 42,39 42,67 42,86 712 550.304.800
12/8/2011 42,15 41,48 -1,21% 41,09 42,39 41,63 41,23 41,48 1.120 804.778.200
11/8/2011 40,01 41,99 +2,84% 40,01 42,16 41,52 41,78 42,00 1.260 989.020.500
10/8/2011 41,00 40,83 -0,41% 39,62 41,30 40,46 39,80 40,83 1.666 1.419.896.300
9/8/2011 39,10 41,00 +5,13% 39,10 41,78 40,52 41,00 41,68 1.657 1.267.193.600
8/8/2011 41,20 39,00 -9,13% 39,00 41,99 40,31 39,00 39,20 2.519 2.109.781.900
5/8/2011 43,80 42,92 -2,01% 41,63 44,24 42,68 42,80 42,92 1.893 1.900.176.900
4/8/2011 43,90 43,80 -1,24% 43,20 44,97 43,88 43,80 43,84 1.774 1.170.757.500
3/8/2011 44,91 44,35 -1,88% 43,92 45,20 44,27 44,20 44,35 1.359 1.284.106.900
2/8/2011 45,91 45,20 -1,33% 44,87 46,16 45,51 45,09 45,20 2.260 2.118.988.400
1/8/2011 46,25 45,81 -1,06% 45,56 46,64 46,05 45,81 46,20 1.126 1.094.680.200
29/7/2011 45,71 46,30 +0,24% 45,30 46,47 46,14 46,30 46,50 1.337 1.724.586.000
28/7/2011 46,00 46,19 +0,41% 45,99 46,79 46,19 46,14 46,28 924 965.509.400
27/7/2011 46,76 46,00 -2,54% 45,94 47,80 46,61 46,00 46,44 1.306 1.031.082.900
26/7/2011 47,49 47,20 +0,17% 46,63 47,49 47,04 47,20 47,33 1.235 961.575.600
25/7/2011 47,39 47,12 -0,59% 46,45 47,49 47,17 47,12 47,43 896 872.195.100
22/7/2011 47,01 47,40 +0,85% 46,58 47,60 47,26 47,40 47,45 987 1.199.601.500
21/7/2011 47,10 47,00 -0,21% 47,00 47,73 47,27 47,00 47,35 929 708.163.000
20/7/2011 46,80 47,10 +1,29% 46,42 47,16 46,86 46,78 47,15 1.345 1.077.791.300
19/7/2011 46,66 46,50 -0,17% 46,23 46,77 46,45 46,50 46,62 1.237 1.222.346.900
18/7/2011 45,49 46,58 +0,84% 45,49 46,58 46,21 46,01 46,58 952 913.692.100
15/7/2011 45,91 46,19 +0,63% 45,44 46,66 45,89 45,96 46,19 1.296 1.375.997.200
14/7/2011 46,88 45,90 -2,09% 45,90 47,04 46,21 45,61 45,90 882 691.821.600
13/7/2011 46,37 46,88 +1,21% 46,06 46,88 46,57 46,37 46,92 691 1.215.184.700
12/7/2011 46,27 46,32 -0,81% 45,71 46,86 46,38 46,32 46,69 1.196 1.260.266.600
11/7/2011 46,30 46,70 +0,43% 45,95 47,10 46,68 46,51 46,89 1.761 1.899.172.700
8/7/2011 47,03 46,50 -2,41% 46,50 47,64 46,99 46,37 46,62 1.028 1.275.307.900
7/7/2011 47,32 47,65 +1,34% 46,42 47,65 47,13 46,90 47,65 1.250 1.607.702.600
6/7/2011 47,74 47,02 -2,10% 47,02 48,19 47,35 47,02 47,40 535 643.606.500
5/7/2011 47,35 48,03 +1,12% 47,00 48,48 48,05 48,03 48,40 1.258 1.164.488.600
4/7/2011 47,79 47,50 +0,64% 46,73 47,79 47,36 46,90 47,50 108 76.779.600
1/7/2011 46,34 47,20 +1,55% 46,20 47,69 47,18 47,17 47,20 747 1.198.510.800
30/6/2011 47,30 46,48 -1,92% 46,20 47,30 46,44 46,48 46,49 1.363 1.519.621.100
29/6/2011 47,23 47,39 -0,23% 46,72 47,90 47,04 46,72 47,39 1.046 1.201.191.100
28/6/2011 47,42 47,50 +0,42% 47,02 47,60 47,31 47,12 47,50 951 1.070.718.400
27/6/2011 47,19 47,30 +0,42% 47,06 48,28 47,57 47,24 47,30 1.137 1.007.693.500
24/6/2011 46,52 47,10 +1,29% 46,20 47,10 46,74 46,76 47,13 1.133 909.708.900
22/6/2011 46,90 46,50 -1,17% 46,50 47,59 46,88 46,50 47,47 832 993.409.300
21/6/2011 45,58 47,05 +3,34% 45,39 47,05 46,56 46,65 47,05 1.168 922.439.500
20/6/2011 45,58 45,53 -0,59% 45,50 46,29 45,95 45,53 46,00 870 598.338.900
17/6/2011 46,31 45,80 -1,51% 45,45 46,43 45,95 45,80 46,24 831 717.378.100
16/6/2011 45,37 46,50 +3,33% 44,68 46,58 46,16 46,05 46,50 1.116 1.320.371.300
15/6/2011 46,72 45,00 -4,05% 45,00 46,72 45,81 45,00 45,35 1.915 1.721.151.400
14/6/2011 46,92 46,90 +0,64% 46,48 47,12 46,81 46,59 46,90 692 714.815.000
13/6/2011 46,30 46,60 +0,76% 45,91 46,81 46,54 46,44 46,94 838 639.071.100
10/6/2011 46,90 46,25 -1,39% 46,20 47,27 46,39 46,25 46,41 850 707.006.500
9/6/2011 46,89 46,90 +0,39% 45,30 47,45 46,93 46,90 47,01 986 943.440.300
8/6/2011 48,18 46,72 -2,26% 46,36 48,58 47,23 46,71 47,00 1.043 1.929.688.000
7/6/2011 48,33 47,80 -1,85% 47,80 49,06 48,39 47,80 48,50 2.391 2.172.432.700
6/6/2011 48,86 48,70 -0,81% 48,01 49,19 48,52 48,70 49,13 1.960 2.068.699.100
3/6/2011 48,30 49,10 +1,24% 48,16 49,56 49,11 49,00 49,50 1.910 2.384.682.400
2/6/2011 47,67 48,50 +2,23% 47,55 48,50 47,99 48,24 48,50 2.544 3.223.413.200
1/6/2011 48,35 47,44 -1,76% 47,28 48,57 47,62 47,44 47,50 1.663 1.724.857.300
31/5/2011 49,32 48,29 -0,43% 48,00 49,32 48,44 48,29 48,44 1.694 1.959.679.100
30/5/2011 48,45 48,50 +0,10% 47,90 48,87 48,59 48,50 48,60 298 534.080.100
27/5/2011 48,77 48,45 -0,92% 48,18 48,95 48,52 48,45 48,50 1.722 1.348.890.800
26/5/2011 49,67 48,90 -1,21% 48,49 49,70 48,96 48,90 48,91 1.186 1.266.247.600
25/5/2011 49,20 49,50 +1,02% 48,59 49,60 49,30 49,50 49,60 1.048 1.108.378.600
24/5/2011 48,41 49,00 +1,22% 48,24 49,00 48,73 49,00 49,20 1.513 1.570.201.700
23/5/2011 48,00 48,41 +0,85% 47,25 48,91 48,56 48,41 48,68 1.806 1.449.634.300
20/5/2011 48,50 48,00 -1,03% 48,00 49,20 48,56 48,00 48,72 1.422 1.405.432.400
19/5/2011 47,15 48,50 +2,41% 47,15 48,73 48,43 48,50 48,62 1.792 2.084.115.200
18/5/2011 45,83 47,36 +3,41% 45,73 47,99 47,39 47,36 47,40 1.507 2.405.438.800
17/5/2011 45,91 45,80 -0,22% 45,64 46,58 46,00 45,79 45,80 889 661.578.300
16/5/2011 46,41 45,90 -1,18% 45,61 46,62 46,22 45,90 46,00 1.313 1.118.255.400
13/5/2011 46,93 46,45 -1,28% 46,33 47,35 46,68 46,45 46,47 1.275 1.371.128.900
12/5/2011 47,12 47,05 -0,51% 46,75 47,56 47,23 47,05 47,45 1.034 993.741.600
11/5/2011 46,45 47,29 +2,25% 46,10 47,29 46,66 46,80 47,29 960 1.101.197.700
10/5/2011 47,00 46,25 -1,60% 46,25 47,75 47,28 46,25 46,72 455 522.041.700
9/5/2011 47,42 47,00 -0,06% 46,76 47,43 47,03 47,00 47,32 745 892.192.600
6/5/2011 47,40 47,03 -0,55% 47,03 48,00 47,41 47,03 47,35 957 1.159.825.500
5/5/2011 45,83 47,29 +2,38% 45,74 47,29 46,86 46,86 47,29 984 1.550.890.800
4/5/2011 46,46 46,19 +0,06% 45,56 46,76 46,24 46,19 46,34 775 657.071.700
3/5/2011 45,44 46,16 +0,35% 45,37 46,32 45,83 45,81 46,16 694 715.041.900
2/5/2011 45,94 46,00 +0,94% 45,51 46,00 45,72 45,66 46,00 951 851.461.700
29/4/2011 45,73 45,57 -0,61% 45,31 46,09 45,56 45,57 45,64 1.802 2.900.178.100
28/4/2011 45,74 45,85 -0,65% 45,11 46,63 46,01 45,77 45,85 1.384 1.241.503.800
27/4/2011 46,50 46,15 -1,01% 45,71 46,85 45,98 45,90 46,15 1.386 1.468.437.200
26/4/2011 46,31 46,62 +0,13% 46,31 47,07 46,70 46,26 46,62 814 681.884.300
25/4/2011 46,40 46,56 +0,34% 46,25 47,19 46,77 46,56 46,84 659 533.426.900
20/4/2011 47,25 46,40 -0,43% 45,95 47,50 46,61 46,25 46,40 708 809.687.900
19/4/2011 47,04 46,60 -0,85% 46,60 47,20 46,84 46,55 46,60 630 641.314.500
18/4/2011 46,50 47,00 +1,69% 46,00 47,00 46,66 46,59 47,00 976 1.104.007.600
15/4/2011 46,40 46,22 +0,52% 46,00 46,90 46,25 46,06 46,22 730 716.991.900
14/4/2011 45,97 45,98 +0,28% 45,61 46,61 46,23 45,98 46,35 826 914.978.000
13/4/2011 45,55 45,85 +1,87% 45,50 46,28 45,97 45,85 46,00 1.185 949.343.300
12/4/2011 45,44 45,01 -2,02% 45,01 46,11 45,37 45,00 45,20 964 773.615.800
11/4/2011 46,05 45,94 -0,24% 45,23 46,48 46,11 45,94 45,98 902 1.069.786.400
8/4/2011 46,62 46,05 -0,97% 45,87 46,80 46,10 45,91 46,27 693 622.431.400
7/4/2011 46,80 46,50 -0,64% 45,96 46,81 46,35 46,11 46,52 1.186 1.715.778.900
6/4/2011 47,39 46,80 -0,74% 46,64 47,40 46,94 46,80 46,89 948 1.344.365.900
5/4/2011 46,96 47,15 -0,11% 46,96 47,64 47,14 47,15 47,20 1.650 1.838.783.000
4/4/2011 47,80 47,20 -0,30% 47,00 48,00 47,16 47,20 47,29 1.058 1.262.006.800
1/4/2011 47,01 47,34 +0,72% 46,88 47,83 47,17 47,15 47,34 2.377 2.282.612.200
31/3/2011 45,55 47,00 +3,18% 45,21 47,29 46,96 46,97 47,00 1.543 2.337.991.700
30/3/2011 44,98 45,55 +1,00% 44,98 46,46 45,90 45,55 45,99 754 888.714.800
29/3/2011 44,21 45,10 +1,35% 44,08 45,65 45,28 45,07 45,10 956 763.039.200
28/3/2011 45,12 44,50 -1,11% 44,19 45,34 44,69 44,00 44,50 1.076 1.210.361.800
25/3/2011 44,81 45,00 +0,45% 44,20 45,47 45,01 44,81 45,00 1.049 1.136.510.900
24/3/2011 44,68 44,80 +0,81% 44,33 44,80 44,59 44,80 44,95 1.149 1.010.436.300
23/3/2011 44,50 44,44 -0,71% 44,44 44,99 44,74 44,44 44,89 940 1.066.393.700
22/3/2011 44,54 44,76 +1,31% 44,10 45,50 44,98 44,76 44,90 1.121 1.003.961.000
21/3/2011 43,85 44,18 +2,24% 43,69 44,74 44,22 44,00 44,18 849 766.015.400
18/3/2011 43,44 43,21 +0,49% 43,21 44,13 43,78 43,21 43,90 1.333 1.843.644.900
17/3/2011 42,91 43,00 +0,51% 42,80 43,67 43,09 43,00 43,21 1.189 1.056.614.200
16/3/2011 44,57 42,78 -3,04% 42,73 44,57 43,18 42,78 43,26 1.003 865.497.300
15/3/2011 43,79 44,12 -0,81% 42,47 44,62 43,91 44,12 44,33 1.108 892.728.500
14/3/2011 42,31 44,48 +4,17% 41,86 45,00 43,85 44,48 44,72 1.223 1.126.657.900
11/3/2011 41,68 42,70 +2,52% 41,40 42,96 42,53 42,60 42,70 1.007 762.734.600
10/3/2011 41,70 41,65 -1,44% 41,20 42,20 41,77 41,65 41,96 840 1.076.891.000
9/3/2011 42,32 42,26 +0,86% 41,23 42,98 42,43 42,00 42,26 1.163 1.718.359.100
4/3/2011 42,03 41,90 -0,36% 41,42 42,18 41,90 41,90 41,95 1.009 1.289.306.900
3/3/2011 41,28 42,05 +1,57% 41,28 42,25 41,77 41,63 42,05 1.024 1.351.344.900
2/3/2011 41,02 41,40 +0,66% 41,02 41,53 41,40 41,40 41,54 945 954.453.500
1/3/2011 41,11 41,13 +0,88% 40,52 41,58 41,06 41,13 41,34 1.142 977.837.300
28/2/2011 41,31 40,77 -1,97% 40,77 42,00 41,15 40,77 40,80 1.374 1.419.305.000
25/2/2011 41,54 41,59 +0,85% 41,27 42,06 41,66 41,49 41,59 620 732.950.300
24/2/2011 42,11 41,24 -2,30% 41,21 42,44 41,62 41,24 41,40 957 787.486.100
23/2/2011 41,81 42,21 +1,10% 41,62 42,64 42,11 41,90 42,21 1.182 955.961.100
22/2/2011 42,00 41,75 -0,60% 41,54 42,30 41,92 41,65 41,75 961 974.681.700
21/2/2011 41,85 42,00 -0,02% 41,80 42,30 42,08 41,84 42,00 258 172.950.500
18/2/2011 42,31 42,01 +0,31% 41,71 42,90 42,14 42,01 42,15 1.134 1.177.857.000
17/2/2011 42,45 41,88 -1,23% 41,85 43,40 42,57 41,88 42,18 950 1.042.211.200
16/2/2011 42,36 42,40 -0,73% 41,91 43,08 42,35 42,39 42,47 1.419 1.087.679.900
15/2/2011 41,81 42,71 +1,40% 41,61 43,33 42,77 42,71 42,95 1.351 1.088.545.100
14/2/2011 40,62 42,12 +3,85% 40,15 42,35 41,48 42,00 42,12 952 923.614.000
11/2/2011 40,31 40,56 +0,67% 40,05 41,21 40,58 40,56 40,66 766 560.482.400
10/2/2011 40,25 40,29 -0,02% 40,12 40,87 40,39 40,29 40,53 959 903.949.800
9/2/2011 40,96 40,30 -1,61% 40,02 41,57 40,56 40,26 40,30 1.524 1.429.042.100
8/2/2011 41,01 40,96 -0,19% 40,90 41,80 41,30 40,96 41,33 934 888.072.200
7/2/2011 40,60 41,04 +2,34% 39,73 41,39 40,70 41,04 41,20 609 966.369.200
4/2/2011 40,71 40,10 -2,05% 40,10 40,80 40,32 40,07 40,10 1.119 1.219.392.600
3/2/2011 40,71 40,94 -0,20% 40,35 41,71 40,69 40,55 40,94 632 578.740.800
2/2/2011 41,51 41,02 -1,75% 40,92 42,22 41,28 41,02 41,09 1.125 1.112.692.900
1/2/2011 40,79 41,75 +2,33% 40,21 42,07 41,55 41,75 41,95 976 907.162.700
31/1/2011 40,56 40,80 +1,34% 40,01 41,24 40,61 40,78 40,80 848 783.119.200
28/1/2011 41,97 40,26 -3,50% 40,26 42,14 41,17 40,26 40,50 1.771 1.992.265.500
27/1/2011 41,86 41,72 +0,07% 41,65 41,98 41,80 41,72 41,80 1.041 732.908.500
26/1/2011 41,10 41,69 +1,68% 41,04 42,07 41,66 41,69 41,72 1.606 1.365.288.300
24/1/2011 40,99 41,00 +0,84% 40,53 41,49 41,22 41,00 41,10 1.003 1.249.733.400
21/1/2011 42,35 40,66 -3,85% 40,66 42,36 41,23 40,66 40,80 2.067 2.248.453.900
20/1/2011 43,68 42,29 -3,40% 42,14 43,88 42,63 42,18 42,29 1.778 3.286.480.100
19/1/2011 44,17 43,78 -0,34% 43,45 44,17 43,77 43,53 43,78 949 1.048.894.100
18/1/2011 44,85 43,93 -2,57% 43,89 45,03 44,28 43,93 44,18 1.742 2.110.505.600
17/1/2011 45,22 45,09 -0,57% 44,73 45,60 45,19 45,00 45,09 488 405.875.900
14/1/2011 45,30 45,35 +0,33% 45,18 45,76 45,43 45,06 45,35 820 789.270.700
13/1/2011 44,92 45,20 +0,56% 44,90 45,46 45,12 45,20 45,24 943 1.053.770.700
12/1/2011 44,86 44,95 +0,67% 44,25 45,23 44,92 44,95 45,15 1.773 3.269.482.400
11/1/2011 44,82 44,65 +0,50% 44,31 44,82 44,55 44,44 44,65 1.296 1.556.455.100
10/1/2011 43,94 44,43 +0,98% 43,83 44,82 44,51 44,43 44,50 941 771.929.400
7/1/2011 43,72 44,00 +0,50% 43,55 44,38 44,09 43,90 44,00 741 770.749.500
6/1/2011 44,13 43,78 -1,60% 43,42 44,29 43,79 43,76 43,78 1.334 1.515.187.000
5/1/2011 43,60 44,49 +2,04% 43,00 44,49 44,14 44,00 44,49 1.478 2.237.510.300
4/1/2011 43,91 43,60 -0,71% 42,91 44,34 43,63 43,60 43,86 1.435 1.975.307.400
3/1/2011 43,80 43,91 +3,10% 43,00 44,86 44,12 43,91 43,97 1.518 1.816.020.900
30/12/2010 43,19 42,59 -1,37% 42,59 43,24 42,74 42,53 42,59 748 1.574.035.700
29/12/2010 43,30 43,18 +0,23% 42,65 43,50 43,02 42,65 43,18 960 903.055.000
28/12/2010 43,00 43,08 -3,13% 41,20 43,08 42,65 42,60 43,08 874 1.002.854.500
27/12/2010 44,10 44,47 +0,25% 43,52 44,47 44,10 44,25 44,47 1.027 1.352.302.800
23/12/2010 43,11 44,36 +0,91% 43,11 44,36 44,15 44,15 44,36 598 681.274.600
22/12/2010 44,05 43,96 +0,41% 43,25 44,16 43,63 43,79 43,96 713 731.276.500
21/12/2010 44,02 43,78 -1,33% 43,75 44,48 44,14 43,78 43,98 1.110 948.086.000
20/12/2010 43,49 44,37 +2,21% 42,69 44,37 43,65 43,73 44,37 846 630.510.900
17/12/2010 43,19 43,41 +0,79% 42,60 43,41 42,96 43,00 43,41 1.006 950.491.800
16/12/2010 42,91 43,07 +0,16% 42,42 43,77 42,79 43,03 43,07 654 716.829.400
15/12/2010 42,79 43,00 +0,82% 42,29 43,65 43,17 42,95 43,00 1.508 1.040.037.000
14/12/2010 42,35 42,65 -0,12% 41,87 42,92 42,60 42,65 42,88 832 766.089.800
13/12/2010 42,22 42,70 +1,14% 42,00 42,95 42,71 42,60 42,70 889 778.983.900
10/12/2010 41,15 42,22 +2,48% 41,15 42,44 42,00 41,90 42,22 1.347 1.479.909.100
9/12/2010 41,17 41,20 -0,72% 40,94 42,10 41,39 41,00 41,20 939 739.345.100
8/12/2010 41,32 41,50 +0,88% 40,84 41,92 41,41 41,50 41,69 749 760.817.200
7/12/2010 42,17 41,14 -0,96% 40,85 42,17 41,57 41,14 41,50 410 386.492.500
6/12/2010 41,40 41,54 -0,02% 40,69 41,80 41,37 41,20 41,54 767 746.410.700
3/12/2010 40,47 41,55 +3,10% 39,40 41,55 40,68 40,99 41,55 743 556.000.500
2/12/2010 40,24 40,30 -0,79% 40,01 40,79 40,31 40,30 40,51 914 817.758.200
1/12/2010 38,78 40,62 +6,92% 38,61 40,62 39,78 40,16 40,62 1.299 1.383.945.500
30/11/2010 39,80 37,99 -5,14% 37,89 40,49 38,93 37,99 38,00 2.644 3.424.335.500
29/11/2010 41,01 40,05 -3,73% 39,73 41,70 40,16 40,05 40,10 1.745 1.999.606.200
26/11/2010 41,80 41,60 -0,98% 40,81 42,40 41,70 41,19 41,60 1.122 1.608.316.300
25/11/2010 42,19 42,01 +0,02% 41,52 43,01 42,36 42,01 42,89 613 508.777.500
24/11/2010 40,52 42,00 +3,73% 40,36 42,00 41,53 41,73 42,00 1.153 1.242.313.000
23/11/2010 40,52 40,49 -0,52% 40,21 41,17 40,78 40,49 40,68 892 810.891.600
22/11/2010 41,61 40,70 -1,93% 40,35 41,61 41,02 40,70 40,95 613 573.529.000
19/11/2010 40,79 41,50 +0,48% 40,79 41,50 41,21 41,15 41,50 634 732.424.800
18/11/2010 40,88 41,30 +1,80% 40,23 41,39 41,12 41,30 41,32 705 1.122.593.300
17/11/2010 39,71 40,57 +1,43% 39,31 40,60 40,31 40,55 40,59 394 298.723.800
16/11/2010 40,47 40,00 -0,99% 39,20 40,47 39,80 39,60 40,00 1.372 1.191.721.900
12/11/2010 40,24 40,40 +0,82% 39,50 40,40 40,12 40,01 40,40 477 343.109.900
11/11/2010 41,00 40,07 -2,39% 39,64 41,00 39,94 40,07 40,30 639 461.830.300
10/11/2010 41,34 41,05 -0,85% 40,44 41,36 40,86 40,79 41,05 564 514.872.600
9/11/2010 41,08 41,40 +1,64% 40,46 41,40 40,94 40,33 41,40 354 561.886.600
8/11/2010 41,39 40,73 -0,90% 40,22 41,39 40,76 40,73 41,05 379 412.567.900
5/11/2010 41,10 41,10 +0,61% 40,29 41,18 40,77 40,83 41,19 931 1.133.517.700
4/11/2010 40,20 40,85 +2,05% 40,15 41,19 40,90 40,84 41,12 758 621.683.000
3/11/2010 39,01 40,03 +1,11% 38,94 40,03 39,58 39,88 40,03 736 519.307.200
1/11/2010 38,51 39,59 +3,77% 38,16 39,70 39,24 39,22 39,63 735 753.846.500
29/10/2010 40,00 38,15 -4,12% 38,05 40,10 38,44 38,15 38,20 1.353 1.934.467.800
28/10/2010 39,34 39,79 +0,23% 39,25 39,96 39,56 39,35 39,79 496 490.237.600
27/10/2010 39,97 39,70 -0,73% 38,92 39,97 39,38 39,54 39,70 595 470.258.000
26/10/2010 38,47 39,99 +3,87% 38,05 39,99 38,97 39,24 39,99 761 1.299.322.300
25/10/2010 37,96 38,50 +1,32% 37,96 38,75 38,38 38,40 38,50 790 593.068.700
22/10/2010 38,37 38,00 -0,18% 37,53 38,67 37,85 37,77 38,00 945 774.510.200
21/10/2010 39,53 38,07 -3,13% 38,00 39,53 38,35 38,07 38,35 1.235 992.639.700
20/10/2010 39,43 39,30 -0,23% 39,23 39,69 39,41 39,11 39,30 1.032 1.110.207.800
19/10/2010 40,60 39,39 -5,63% 39,39 41,20 39,92 39,39 39,40 1.162 1.398.914.800
18/10/2010 41,19 41,74 +1,31% 40,73 42,09 41,50 41,41 41,74 1.381 1.782.091.200
15/10/2010 40,79 41,20 +1,48% 39,62 41,20 40,84 41,20 41,35 977 1.326.049.200
14/10/2010 40,72 40,60 -0,32% 39,76 41,05 40,81 40,60 40,85 1.397 1.717.827.100
13/10/2010 39,62 40,73 +3,35% 39,61 41,53 40,81 40,45 40,73 2.832 2.217.039.600
11/10/2010 39,40 39,41 -0,68% 39,28 39,79 39,41 39,41 39,43 621 539.944.700
8/10/2010 38,35 39,68 +2,27% 38,35 39,80 39,45 39,60 39,68 796 694.766.400
7/10/2010 38,83 38,80 -1,25% 38,18 39,27 38,57 38,50 38,80 827 895.211.500
6/10/2010 38,60 39,29 +2,50% 37,82 39,49 38,65 38,56 39,29 1.123 1.074.686.700
5/10/2010 37,85 38,33 +1,97% 37,14 38,75 38,00 37,90 38,33 1.766 1.739.846.700
4/10/2010 37,84 37,59 -0,79% 37,22 37,91 37,56 37,50 37,59 481 555.508.800
1/10/2010 37,94 37,89 -0,03% 37,34 38,00 37,72 37,58 37,89 983 793.341.400
30/9/2010 37,40 37,90 +1,34% 36,61 37,90 37,23 37,45 37,90 872 1.176.575.800
29/9/2010 36,24 37,40 +3,63% 35,88 37,40 36,75 36,99 37,40 1.084 1.102.581.800
28/9/2010 36,25 36,09 -1,66% 35,88 36,55 36,28 36,09 36,60 1.333 989.814.900
27/9/2010 36,14 36,70 +2,14% 35,78 36,70 36,45 36,50 36,70 489 518.072.900
24/9/2010 35,89 35,93 +0,14% 35,59 36,43 35,88 35,80 35,93 1.098 1.068.976.300
23/9/2010 35,97 35,88 -0,97% 35,51 36,30 35,95 35,80 35,88 1.859 1.124.190.400
22/9/2010 34,78 36,23 +4,65% 34,52 36,23 35,68 36,05 36,23 1.406 911.747.800
21/9/2010 35,87 34,62 -3,48% 34,62 35,87 35,08 34,62 34,86 753 742.343.500
20/9/2010 35,46 35,87 +1,79% 34,86 35,87 35,37 35,59 35,87 822 650.818.000
17/9/2010 35,60 35,24 -1,18% 34,79 35,85 35,03 35,09 35,24 763 937.585.400
16/9/2010 36,30 35,66 -1,74% 35,38 36,33 35,59 35,41 35,66 534 564.536.400
15/9/2010 35,84 36,29 +1,31% 35,41 36,29 35,85 36,29 36,30 910 763.379.700
14/9/2010 35,69 35,82 +0,65% 35,35 35,89 35,66 35,50 35,82 839 622.716.200
13/9/2010 35,49 35,59 +0,28% 35,34 35,94 35,67 35,50 35,59 899 575.793.400
10/9/2010 34,09 35,49 +4,69% 34,09 35,49 34,90 35,08 35,49 699 700.079.100
9/9/2010 33,99 33,90 +0,18% 33,74 34,30 34,04 33,90 33,94 950 805.123.800
8/9/2010 34,40 33,84 -3,18% 33,57 34,40 33,92 33,81 33,84 978 693.686.500
6/9/2010 34,10 34,95 +1,78% 34,00 34,95 34,53 34,34 34,95 98 72.185.000
3/9/2010 34,30 34,34 +1,00% 34,00 34,55 34,30 34,34 34,41 724 647.680.700
2/9/2010 34,32 34,00 -1,93% 34,00 34,61 34,19 34,00 34,23 584 629.560.300
1/9/2010 33,88 34,67 +3,77% 33,60 34,67 34,31 34,50 34,67 1.183 917.124.400
31/8/2010 34,20 33,41 -1,42% 32,97 34,39 33,59 33,15 33,41 1.799 1.579.725.900
30/8/2010 34,23 33,89 -3,20% 33,89 35,75 34,37 33,89 34,10 672 557.026.200
27/8/2010 34,02 35,01 +3,61% 33,86 35,30 34,85 35,01 35,07 962 904.124.900
26/8/2010 34,07 33,79 -1,20% 33,79 34,40 34,08 33,79 34,09 1.037 771.927.400
25/8/2010 34,20 34,20 -0,70% 33,62 34,48 33,96 34,20 34,30 979 771.475.900
24/8/2010 35,00 34,44 -1,88% 34,10 35,20 34,73 34,41 34,45 818 750.695.400
23/8/2010 35,20 35,10 +0,43% 34,83 35,35 35,07 35,10 35,30 1.204 2.476.175.100
20/8/2010 35,64 34,95 -1,69% 34,94 35,64 35,14 34,95 35,10 455 423.110.600
19/8/2010 35,49 35,55 -0,53% 35,02 35,66 35,41 35,55 35,59 820 649.564.100
18/8/2010 35,50 35,74 +0,76% 34,97 35,74 35,41 35,74 35,84 1.150 783.405.500
17/8/2010 35,29 35,47 +0,54% 34,80 35,56 35,24 35,21 35,47 742 614.051.000
16/8/2010 35,22 35,28 +1,20% 34,41 35,28 34,93 35,25 35,28 811 680.578.300
13/8/2010 34,64 34,86 -0,09% 34,12 35,29 35,03 34,86 35,24 483 614.245.400
12/8/2010 33,56 34,89 +2,92% 33,56 34,89 34,48 34,52 34,89 921 800.020.300
11/8/2010 34,09 33,90 -3,09% 33,77 34,82 34,01 33,90 34,10 911 703.800.100
10/8/2010 35,11 34,98 -1,46% 34,47 35,39 34,71 34,88 34,98 814 704.969.600
9/8/2010 35,94 35,50 -0,73% 35,06 35,94 35,48 35,30 35,50 692 582.702.400
6/8/2010 35,61 35,76 +0,31% 34,92 35,76 35,36 35,44 35,76 438 478.506.500
5/8/2010 35,02 35,65 0,00% 35,02 35,65 35,32 35,52 35,65 364 449.720.800
4/8/2010 35,30 35,65 +1,11% 34,97 35,65 35,40 35,27 35,65 409 792.691.700
3/8/2010 35,62 35,26 -1,04% 34,88 35,65 35,49 35,26 35,55 574 692.102.200
2/8/2010 35,62 35,63 +1,31% 35,21 35,63 35,47 35,53 35,65 817 555.914.100
30/7/2010 34,30 35,17 +0,66% 34,30 35,18 34,75 34,83 35,18 1.174 1.449.235.600
29/7/2010 35,30 34,94 -1,19% 34,41 35,60 34,83 34,82 34,94 750 743.013.400
28/7/2010 35,19 35,36 +0,45% 34,62 35,36 34,95 34,75 35,36 919 637.312.500
27/7/2010 35,26 35,20 +1,59% 34,78 35,67 35,16 35,20 35,35 1.341 932.665.600
26/7/2010 34,59 34,65 -0,17% 34,57 35,22 34,94 34,65 35,30 878 640.461.800
23/7/2010 34,23 34,71 +1,11% 34,23 34,98 34,68 34,62 34,71 1.264 1.031.557.700
22/7/2010 34,67 34,33 +0,53% 34,28 34,95 34,57 34,28 34,33 1.125 1.376.055.600
21/7/2010 34,32 34,15 -0,44% 34,00 34,73 34,35 34,10 34,15 1.220 1.254.172.700
20/7/2010 33,60 34,30 +2,36% 33,31 34,32 34,09 34,23 34,30 1.716 1.497.371.100
19/7/2010 33,92 33,51 -0,12% 33,28 33,93 33,42 33,44 33,51 1.033 1.629.345.000
16/7/2010 34,15 33,55 -1,76% 33,55 34,31 34,06 33,55 33,67 655 845.154.800
15/7/2010 34,26 34,15 -1,30% 33,71 34,32 34,05 34,06 34,15 1.044 1.371.341.900
14/7/2010 34,10 34,60 +0,46% 33,95 34,74 34,31 34,08 34,60 1.426 1.494.472.200
13/7/2010 34,89 34,44 +0,41% 34,33 34,89 34,50 34,35 34,44 568 719.450.400
12/7/2010 35,29 34,30 -1,78% 34,30 35,33 34,58 34,30 34,34 807 744.525.800
8/7/2010 35,15 34,92 -0,65% 34,64 35,44 34,90 34,78 34,92 903 2.204.805.900
7/7/2010 35,50 35,15 -0,14% 34,77 36,00 35,17 35,15 35,44 1.175 1.434.691.300
6/7/2010 36,24 35,20 -0,17% 34,76 36,24 35,32 35,06 35,20 1.596 1.972.369.800
5/7/2010 35,53 35,26 -0,76% 34,59 36,56 35,50 35,26 35,40 238 260.221.200
2/7/2010 36,01 35,53 -2,39% 35,43 36,40 35,87 35,53 36,00 815 739.372.200
1/7/2010 36,96 36,40 -2,93% 35,30 37,65 36,06 36,02 36,40 1.611 2.955.933.400
30/6/2010 37,10 37,50 +1,05% 36,11 37,98 37,43 36,56 37,50 828 1.157.364.600
29/6/2010 36,25 37,11 +1,26% 35,00 38,55 37,56 37,00 37,11 2.048 3.556.576.900
28/6/2010 35,37 36,65 +1,78% 35,37 36,79 36,47 36,36 36,70 785 1.746.512.100
25/6/2010 36,03 36,01 +0,61% 35,41 36,20 35,78 36,01 36,04 1.035 1.218.716.000
24/6/2010 36,05 35,79 -0,72% 35,21 36,05 35,67 35,75 35,79 1.687 2.912.316.300
23/6/2010 34,50 36,05 +4,07% 34,20 36,93 36,19 36,05 36,06 3.585 4.626.448.500
22/6/2010 34,58 34,64 +0,58% 34,18 34,68 34,60 34,43 34,64 1.030 992.542.100
21/6/2010 34,60 34,44 +1,09% 33,94 34,73 34,25 34,10 34,44 1.083 1.241.565.200
18/6/2010 34,60 34,07 -1,50% 34,07 34,68 34,39 34,04 34,07 1.142 1.091.557.800
17/6/2010 34,26 34,59 +0,46% 33,94 34,59 34,35 34,56 34,59 1.209 1.345.205.700
16/6/2010 34,39 34,43 +0,09% 33,81 34,50 34,31 34,18 34,44 1.153 1.086.439.700
15/6/2010 34,88 34,40 -0,58% 34,12 34,89 34,36 34,18 34,40 1.064 714.801.400
14/6/2010 34,80 34,60 -0,37% 34,36 35,29 34,75 34,36 34,60 928 602.307.300
11/6/2010 34,80 34,73 -1,14% 34,40 35,30 34,83 34,73 34,95 477 539.669.500
10/6/2010 34,67 35,13 +0,63% 34,33 35,13 34,61 34,95 35,13 708 1.150.537.700
9/6/2010 34,50 34,91 +1,19% 34,42 34,99 34,83 34,48 34,91 487 504.424.700
8/6/2010 34,80 34,50 -1,15% 34,24 34,95 34,61 34,50 34,72 1.098 1.323.850.300
7/6/2010 34,44 34,90 +0,58% 34,43 35,24 34,95 34,63 34,90 740 774.976.600
4/6/2010 34,39 34,70 +0,29% 33,61 35,31 34,85 34,48 34,70 1.195 1.236.371.300
2/6/2010 33,45 34,60 +2,95% 33,20 34,92 34,37 34,60 34,73 723 1.146.871.000
1/6/2010 34,22 33,61 -3,97% 33,54 34,35 34,01 33,61 33,98 1.250 1.055.199.000
31/5/2010 33,50 35,00 +2,64% 33,50 35,00 34,53 33,11 35,00 778 692.424.800
28/5/2010 33,41 34,10 +1,34% 33,25 34,42 34,00 34,00 34,10 1.076 1.277.041.800
27/5/2010 33,31 33,65 +1,82% 32,95 34,42 33,42 33,46 33,65 1.252 1.094.193.400
26/5/2010 32,17 33,05 +1,54% 32,11 33,34 32,98 33,05 33,07 2.060 2.565.378.200
25/5/2010 32,01 32,55 -1,66% 32,01 32,83 32,45 32,55 32,83 1.409 1.311.696.600
24/5/2010 33,18 33,10 -1,19% 32,49 33,80 33,24 33,10 33,11 1.938 1.580.162.100
21/5/2010 32,95 33,50 +1,70% 32,18 34,16 33,51 33,50 33,60 1.892 2.705.313.100
20/5/2010 32,89 32,94 +0,12% 32,10 33,02 32,66 32,94 33,01 1.570 2.034.557.700
19/5/2010 33,05 32,90 -0,45% 32,67 33,98 32,90 32,90 33,00 1.287 1.711.804.600
18/5/2010 33,96 33,05 -2,79% 32,93 34,46 33,60 33,05 33,08 2.918 3.553.300.900
17/5/2010 33,61 34,00 +1,04% 33,50 34,29 33,81 33,65 34,00 1.052 1.620.504.300
14/5/2010 34,05 33,65 -1,84% 33,65 34,29 33,92 33,65 33,91 1.832 1.830.378.100
13/5/2010 33,70 34,28 +1,72% 33,41 34,28 34,01 34,11 34,28 1.053 1.061.136.000
12/5/2010 33,01 33,70 +2,09% 33,01 34,10 33,73 33,47 33,70 928 1.153.841.100
11/5/2010 32,10 33,01 +1,10% 32,10 34,15 33,61 33,01 33,62 1.149 1.448.832.800
10/5/2010 33,80 32,65 +0,90% 32,65 34,13 33,51 32,65 33,37 2.108 1.515.158.200
7/5/2010 33,15 32,36 -3,55% 32,36 33,30 32,74 32,36 32,40 2.110 1.686.878.400
6/5/2010 34,10 33,55 -0,77% 32,61 34,10 33,36 33,55 33,60 1.872 1.768.174.900
5/5/2010 33,73 33,81 -0,70% 33,40 34,47 33,93 33,81 34,05 1.591 1.171.806.300
4/5/2010 35,00 34,05 -2,74% 33,69 35,12 34,28 34,00 34,05 1.987 1.781.532.000
3/5/2010 33,50 35,01 +4,88% 33,50 35,59 34,94 35,01 35,15 1.612 1.924.072.200
30/4/2010 33,50 33,38 -0,36% 33,38 34,02 33,56 33,38 33,81 1.221 1.269.536.300
29/4/2010 33,73 33,50 -0,15% 33,50 34,34 33,80 33,50 33,75 1.112 1.051.344.300
28/4/2010 34,00 33,55 -0,74% 33,55 34,42 33,89 33,55 34,00 1.119 1.053.488.200
27/4/2010 33,81 33,80 -0,62% 33,80 34,81 34,34 33,66 33,80 1.835 2.262.768.800
26/4/2010 33,86 34,01 +0,32% 33,73 34,35 34,03 34,01 34,05 958 1.032.202.800
23/4/2010 34,34 33,90 -0,29% 33,52 34,49 34,09 33,75 33,90 988 929.218.200
22/4/2010 33,37 34,00 -1,16% 33,37 34,94 34,24 34,00 34,15 1.262 1.187.834.600
20/4/2010 34,42 34,40 -0,29% 34,06 34,68 34,38 34,20 34,40 579 736.872.700
19/4/2010 34,00 34,50 +0,44% 33,83 34,57 34,25 34,50 34,55 598 581.978.300
16/4/2010 34,11 34,35 -0,58% 33,85 34,88 34,28 34,11 34,35 486 790.368.600
15/4/2010 34,96 34,55 -1,29% 34,36 35,05 34,71 34,55 34,70 852 950.406.500
14/4/2010 34,00 35,00 +2,19% 34,00 35,20 34,91 34,92 35,00 838 981.040.300
13/4/2010 33,59 34,25 +2,18% 33,18 34,52 34,17 34,10 34,25 1.089 1.387.609.200
12/4/2010 34,14 33,52 -2,13% 33,52 34,50 34,10 33,52 33,93 978 1.045.548.800
9/4/2010 34,55 34,25 -0,90% 34,22 35,28 34,84 34,25 34,40 618 974.753.200
8/4/2010 33,54 34,56 +2,28% 33,00 35,02 34,50 34,56 34,60 1.663 2.051.742.200
7/4/2010 33,55 33,79 +1,47% 33,00 33,79 33,50 33,59 33,79 1.227 1.618.309.400
6/4/2010 33,37 33,30 -0,89% 33,01 33,83 33,54 33,30 33,68 919 998.591.300
5/4/2010 33,54 33,60 +0,78% 33,41 34,00 33,78 33,46 33,60 1.206 787.434.300
1/4/2010 32,21 33,34 +4,45% 31,68 33,69 33,21 33,34 33,45 1.920 1.360.572.700
31/3/2010 31,69 31,92 +1,14% 31,13 32,26 31,78 31,92 32,32 1.232 1.161.632.400
30/3/2010 31,64 31,56 -0,28% 31,11 31,68 31,50 31,50 31,56 988 1.079.911.700
29/3/2010 30,99 31,65 +4,11% 30,99 31,83 31,57 31,65 31,70 1.433 1.935.924.400
26/3/2010 30,90 30,40 -0,98% 30,10 31,00 30,54 30,40 30,92 1.123 1.295.057.600
25/3/2010 30,99 30,70 -0,36% 30,56 31,39 30,89 30,70 31,06 847 456.966.100
24/3/2010 30,76 30,81 -0,84% 30,69 31,70 31,13 30,81 30,99 1.082 653.449.200
23/3/2010 31,21 31,07 -0,70% 31,01 31,56 31,25 31,06 31,26 595 347.558.200
22/3/2010 31,18 31,29 -1,01% 31,09 31,65 31,43 31,29 31,59 583 556.317.500
19/3/2010 31,71 31,61 +0,19% 31,13 31,76 31,38 31,25 31,61 867 652.129.400
18/3/2010 31,05 31,55 +1,28% 31,05 31,86 31,54 31,55 31,69 1.257 827.145.300
17/3/2010 31,53 31,15 -0,22% 31,01 31,77 31,40 31,14 31,15 1.103 826.270.000
16/3/2010 30,86 31,22 +0,48% 30,86 31,72 31,40 31,22 31,53 481 313.695.800
15/3/2010 30,66 31,07 +0,71% 30,66 31,40 31,03 31,07 31,40 793 719.486.300
12/3/2010 31,90 30,85 -1,44% 30,85 31,90 31,03 30,85 31,09 536 554.196.600
11/3/2010 31,59 31,30 -0,95% 31,05 31,73 31,37 31,11 31,30 712 753.588.700
10/3/2010 31,54 31,60 +0,67% 31,30 31,85 31,64 31,30 31,60 1.077 1.093.161.200
9/3/2010 30,86 31,39 +0,77% 30,85 31,50 31,30 31,32 31,39 1.580 1.230.191.200
8/3/2010 31,60 31,15 -0,95% 30,96 31,60 31,22 31,15 31,31 953 839.074.400
5/3/2010 31,09 31,45 +2,71% 30,91 31,57 31,46 31,40 31,45 833 1.157.723.900
4/3/2010 30,75 30,62 -0,75% 30,52 31,38 30,81 30,62 30,89 725 608.505.100
3/3/2010 31,01 30,85 -0,48% 30,84 31,71 31,30 30,85 31,00 1.365 1.338.161.300
2/3/2010 30,71 31,00 +0,78% 30,71 31,29 31,01 30,88 31,00 997 946.226.000
1/3/2010 30,64 30,76 +1,35% 30,47 31,29 30,95 30,76 30,99 880 864.145.800
26/2/2010 30,67 30,35 -1,72% 30,35 31,14 30,49 30,30 30,35 1.075 910.223.700
25/2/2010 30,41 30,88 +0,26% 30,12 31,15 30,60 30,66 30,88 1.253 1.093.170.900
24/2/2010 31,56 30,80 -1,60% 30,54 31,93 30,91 30,80 30,90 1.029 1.234.201.700
23/2/2010 31,47 31,30 -1,45% 31,17 31,92 31,47 31,30 31,48 1.032 913.717.500
22/2/2010 32,39 31,76 -1,37% 31,76 32,69 32,21 31,76 31,99 950 988.616.300
19/2/2010 31,94 32,20 +0,81% 31,94 32,52 32,28 32,20 32,40 797 608.243.500
18/2/2010 31,89 31,94 -0,34% 31,51 32,31 32,01 31,94 31,97 776 773.908.900
17/2/2010 31,66 32,05 +3,49% 31,66 32,30 32,05 32,05 32,21 1.355 957.148.600
12/2/2010 31,01 30,97 -2,18% 30,97 31,50 31,18 30,97 30,99 1.363 1.045.818.200
11/2/2010 31,39 31,66 +1,64% 30,71 32,10 31,62 31,66 32,08 1.102 812.194.400
10/2/2010 31,80 31,15 -0,64% 30,90 31,90 31,29 31,00 31,15 862 543.617.600
9/2/2010 31,02 31,35 +2,69% 30,67 31,60 31,23 31,35 31,60 1.197 1.223.207.200
8/2/2010 30,40 30,53 +0,43% 30,24 30,90 30,66 30,53 30,80 998 805.564.000
5/2/2010 30,41 30,40 -1,04% 30,31 31,13 30,54 30,40 30,60 1.032 822.685.900
4/2/2010 32,00 30,72 -4,00% 30,63 32,20 30,95 30,71 30,90 1.250 1.200.555.200
3/2/2010 32,00 32,00 +0,22% 31,58 32,30 31,98 31,72 32,00 717 588.275.500
2/2/2010 32,00 31,93 -0,93% 31,90 32,50 32,18 31,93 32,15 787 772.904.600
1/2/2010 31,35 32,23 +2,81% 30,80 32,50 31,96 31,90 32,23 868 974.480.100
29/1/2010 31,25 31,35 +1,29% 31,15 32,25 31,79 31,35 31,58 1.837 1.732.025.100
28/1/2010 30,61 30,95 +2,25% 30,21 31,29 30,79 30,95 31,10 1.787 1.406.204.700
27/1/2010 30,65 30,27 -0,82% 30,15 30,79 30,40 30,27 30,59 916 1.084.163.200
26/1/2010 30,31 30,52 +0,39% 30,30 30,71 30,49 30,52 30,67 975 1.488.600.900
22/1/2010 31,40 30,40 -2,03% 30,30 31,43 30,61 30,39 30,70 1.565 1.912.877.700
21/1/2010 31,81 31,03 -2,11% 30,98 31,95 31,22 31,03 31,10 1.458 1.443.991.400
20/1/2010 32,25 31,70 -2,76% 31,40 32,25 31,80 31,70 31,75 1.663 1.825.707.500
19/1/2010 32,40 32,60 -0,12% 32,20 33,07 32,65 32,60 32,61 1.017 877.969.400
18/1/2010 33,51 32,64 -2,57% 32,64 33,78 33,04 32,64 32,75 547 509.423.900
15/1/2010 33,49 33,50 -0,03% 33,02 33,74 33,43 33,46 33,50 969 1.153.335.000
14/1/2010 33,53 33,51 -1,38% 33,41 34,10 33,78 33,51 33,70 814 716.820.500
13/1/2010 33,60 33,98 +1,13% 33,22 33,99 33,63 33,62 33,98 1.695 2.143.368.500
12/1/2010 33,96 33,60 -1,93% 33,29 33,96 33,46 33,50 33,70 1.439 1.111.081.000
11/1/2010 33,99 34,26 +0,74% 33,91 34,37 34,20 34,26 34,30 984 1.257.021.100
8/1/2010 33,49 34,01 +1,67% 32,95 34,40 33,71 33,89 34,01 1.574 2.103.911.600
7/1/2010 33,53 33,45 -1,59% 33,21 33,70 33,44 33,45 33,53 1.051 1.100.357.800
6/1/2010 34,02 33,99 -0,03% 33,40 34,02 33,85 33,62 33,99 668 1.264.845.500
5/1/2010 34,22 34,00 +0,15% 33,56 34,54 34,04 34,00 34,10 915 937.657.100
4/1/2010 34,65 33,95 -1,25% 33,22 34,65 33,98 33,65 33,95 888 1.211.796.000
30/12/2009 32,84 34,38 +2,57% 32,84 34,38 34,07 33,82 34,38 745 1.242.839.300
29/12/2009 32,89 33,52 +0,96% 32,82 33,52 33,27 33,34 33,52 453 455.954.800
28/12/2009 33,22 33,20 +0,91% 31,98 33,22 32,80 32,80 33,20 563 407.780.600
23/12/2009 33,20 32,90 -0,90% 32,62 33,46 32,93 32,90 33,01 919 965.020.800
22/12/2009 33,07 33,20 +0,94% 32,54 33,28 32,98 32,89 33,20 632 618.165.300
21/12/2009 32,87 32,89 0,00% 32,34 33,20 32,77 32,50 32,89 741 765.028.400
18/12/2009 32,62 32,89 +0,43% 32,19 32,89 32,55 32,27 32,89 1.412 1.264.762.800
17/12/2009 33,05 32,75 -2,53% 32,75 33,55 33,00 32,75 33,00 1.547 1.270.138.500
16/12/2009 33,60 33,60 +0,27% 33,36 33,75 33,58 33,55 33,60 907 791.611.800
15/12/2009 33,11 33,51 +0,48% 33,11 33,85 33,50 33,41 33,51 550 679.152.800
14/12/2009 33,50 33,35 -0,74% 33,21 33,85 33,51 33,22 33,35 554 437.368.500
11/12/2009 33,44 33,60 +1,36% 33,35 33,97 33,71 33,60 33,81 939 770.949.000
10/12/2009 33,20 33,15 +0,76% 32,95 33,59 33,28 33,15 33,47 1.168 1.221.147.600
9/12/2009 32,79 32,90 +0,61% 32,75 33,28 32,99 32,77 32,90 1.235 1.239.621.900
8/12/2009 32,09 32,70 +0,31% 31,95 32,81 32,47 32,57 32,70 783 774.708.200
7/12/2009 31,66 32,60 +3,26% 31,56 32,79 32,38 32,60 32,80 1.314 1.240.080.500
4/12/2009 32,25 31,57 -1,99% 31,57 32,65 32,08 31,57 31,85 1.057 1.319.082.000
3/12/2009 32,31 32,21 +0,19% 31,85 32,47 32,19 31,92 32,21 885 736.273.200
2/12/2009 32,21 32,15 -0,19% 32,09 32,48 32,33 32,15 32,23 839 735.512.500
1/12/2009 31,99 32,21 +1,93% 31,87 32,50 32,30 32,21 32,35 1.366 1.220.850.400
30/11/2009 31,59 31,60 0,00% 31,37 31,80 31,58 31,54 31,60 1.077 1.196.035.400
27/11/2009 31,16 31,60 +1,44% 30,70 31,78 31,39 31,50 31,60 1.083 898.866.600
26/11/2009 31,66 31,15 -2,26% 31,00 31,66 31,17 31,15 31,19 896 606.091.000
25/11/2009 32,03 31,87 -0,34% 31,72 32,25 31,85 31,85 31,88 1.056 1.015.247.500
24/11/2009 32,39 31,98 -0,99% 31,56 32,50 31,94 31,95 31,98 1.087 1.134.451.500
23/11/2009 32,60 32,30 -1,49% 32,00 32,68 32,26 32,19 32,30 1.203 1.175.064.400
19/11/2009 32,60 32,79 +0,43% 31,95 32,87 32,58 32,74 32,79 922 847.684.100
18/11/2009 33,77 32,65 -2,97% 32,65 34,26 33,11 32,65 32,75 1.780 2.312.892.700
17/11/2009 35,00 33,65 -4,27% 33,64 35,00 33,98 33,65 33,69 2.127 2.490.958.300
16/11/2009 34,31 35,15 +3,66% 34,05 35,15 34,82 34,95 35,15 723 695.021.400
13/11/2009 34,21 33,91 -1,40% 33,90 34,56 34,06 33,91 33,94 997 761.341.600
12/11/2009 34,95 34,39 -1,71% 33,94 35,40 34,57 33,90 34,39 899 1.026.125.800
11/11/2009 34,86 34,99 +0,66% 34,37 34,99 34,79 34,79 34,99 977 932.083.200
10/11/2009 34,30 34,76 +0,52% 34,10 34,93 34,55 34,60 34,76 974 931.603.500
9/11/2009 34,70 34,58 -0,63% 34,44 35,51 34,71 34,46 34,58 1.262 1.454.402.800
6/11/2009 35,18 34,80 -0,83% 34,72 35,40 34,96 34,80 35,00 846 903.587.800
5/11/2009 34,02 35,09 +2,90% 34,02 35,09 34,71 34,95 35,09 1.030 877.668.700
4/11/2009 34,41 34,10 -0,90% 34,10 34,86 34,52 34,10 34,27 1.290 972.592.400
3/11/2009 33,00 34,41 +2,72% 33,00 34,70 34,16 34,41 34,51 977 823.286.400
30/10/2009 34,64 33,50 -3,29% 33,50 35,10 34,03 33,50 33,55 1.465 1.307.092.100
29/10/2009 33,71 34,64 +3,71% 33,15 35,25 34,31 34,64 34,99 1.139 1.030.054.800
28/10/2009 34,95 33,40 -4,11% 33,40 35,00 33,89 33,40 33,50 1.283 1.341.071.300
27/10/2009 34,98 34,83 +0,46% 34,41 35,25 34,76 34,83 34,95 904 1.000.442.300
26/10/2009 34,39 34,67 +0,49% 34,10 35,20 34,64 34,67 35,00 1.166 1.164.433.500
23/10/2009 36,06 34,50 -3,33% 34,31 36,08 34,72 34,50 34,67 1.602 1.459.505.100
22/10/2009 35,97 35,69 +0,54% 35,42 36,10 35,72 35,57 35,69 579 535.158.000
21/10/2009 35,27 35,50 -0,62% 35,27 36,24 35,75 35,50 35,68 944 1.070.838.300
20/10/2009 36,12 35,72 -2,40% 35,20 36,20 35,62 35,72 36,17 1.487 1.310.839.000
19/10/2009 36,23 36,60 +0,03% 36,22 37,24 36,67 36,60 37,30 706 825.988.600
16/10/2009 36,45 36,59 -1,61% 36,10 36,92 36,40 36,40 36,59 1.442 1.017.946.200
15/10/2009 36,38 37,19 +2,17% 35,60 37,19 36,80 36,70 37,19 741 1.077.221.900
14/10/2009 36,49 36,40 +1,31% 35,56 36,50 36,05 36,01 36,40 1.710 1.348.451.300
13/10/2009 34,90 35,93 +2,48% 34,90 36,06 35,61 35,45 35,93 1.086 806.712.100
9/10/2009 35,12 35,06 +0,11% 34,77 35,36 35,05 35,04 35,06 1.014 852.920.900
8/10/2009 34,60 35,02 +0,06% 34,46 35,02 34,73 34,81 35,02 1.045 756.439.400
7/10/2009 34,39 35,00 +0,72% 34,34 35,00 34,65 34,89 35,00 1.306 1.155.597.800
6/10/2009 34,98 34,75 +0,12% 34,71 35,60 35,07 34,74 34,75 2.046 2.710.317.900
5/10/2009 34,80 34,71 -0,40% 34,23 35,27 34,93 34,71 35,09 718 860.130.800
2/10/2009 33,99 34,85 +2,29% 33,44 34,85 34,31 34,40 34,85 879 924.228.100
1/10/2009 33,93 34,07 -0,09% 33,48 34,07 33,71 33,56 34,07 1.373 1.566.541.700
30/9/2009 35,29 34,10 -1,16% 33,70 35,30 34,47 33,98 34,10 1.472 1.773.425.900
29/9/2009 35,24 34,50 -1,40% 34,50 35,24 34,82 34,50 34,58 857 1.091.886.700
28/9/2009 34,05 34,99 +2,97% 34,00 34,99 34,63 34,72 34,99 683 634.188.000
25/9/2009 34,00 33,98 -1,85% 33,87 34,40 34,06 33,98 34,06 672 743.368.500
24/9/2009 34,39 34,62 +1,23% 33,61 34,62 33,97 34,40 34,62 1.318 1.173.900.700
23/9/2009 35,20 34,20 -3,34% 34,20 35,26 34,62 34,20 34,34 996 1.154.013.700
22/9/2009 35,30 35,38 +0,06% 35,01 35,81 35,50 35,38 35,49 577 434.507.900
21/9/2009 34,82 35,36 +0,48% 34,55 35,38 34,91 35,19 35,36 833 757.710.000
18/9/2009 35,43 35,19 -0,03% 35,01 36,00 35,43 35,19 35,50 681 1.028.325.100
17/9/2009 35,00 35,20 -0,48% 35,00 35,54 35,22 35,03 35,20 942 971.818.500
16/9/2009 34,20 35,37 +3,42% 34,20 35,37 34,68 35,09 35,37 918 649.698.700
15/9/2009 34,48 34,20 -0,64% 34,01 34,70 34,23 34,17 34,20 871 609.707.400
14/9/2009 33,50 34,42 +1,89% 33,40 34,42 33,90 34,25 34,42 666 805.258.000
11/9/2009 34,05 33,78 -1,03% 33,60 34,15 33,67 33,60 33,78 1.011 914.198.600
10/9/2009 33,96 34,13 -0,29% 33,50 34,13 33,74 33,86 34,13 809 664.375.200
9/9/2009 33,69 34,23 +1,60% 33,42 34,23 33,86 34,09 34,23 997 958.341.200
8/9/2009 33,01 33,69 +2,12% 33,01 33,69 33,33 33,40 33,69 833 632.254.700
4/9/2009 32,60 32,99 +0,89% 32,60 32,99 32,75 32,70 32,99 1.063 1.381.581.800
3/9/2009 32,90 32,70 -0,64% 32,60 33,00 32,70 32,60 32,70 971 1.534.136.400
2/9/2009 33,04 32,91 -1,17% 32,67 33,70 32,85 32,87 32,91 1.032 1.111.697.300
1/9/2009 34,70 33,30 -4,03% 33,30 34,87 33,69 33,30 33,60 1.097 1.280.054.600
31/8/2009 33,70 34,70 +3,27% 32,69 34,80 34,19 34,10 34,70 1.188 1.464.745.900
28/8/2009 32,96 33,60 +1,97% 32,20 33,63 33,33 33,30 33,60 707 982.872.700
27/8/2009 32,79 32,95 +0,49% 32,40 33,18 32,77 32,93 32,95 1.128 881.085.400
26/8/2009 32,00 32,79 +2,12% 32,00 32,80 32,51 32,50 32,79 687 555.102.200
25/8/2009 32,24 32,11 +0,34% 31,92 32,50 32,17 32,11 32,23 687 384.126.500
24/8/2009 32,00 32,00 +1,62% 31,57 32,42 32,09 31,82 32,00 833 893.722.900
21/8/2009 31,59 31,49 +0,51% 31,16 31,70 31,35 31,35 31,49 1.165 810.732.200
20/8/2009 31,33 31,33 +0,10% 31,30 31,90 31,69 31,33 31,53 1.365 882.057.700
19/8/2009 30,04 31,30 +3,33% 30,01 31,54 31,03 31,19 31,30 1.433 997.562.300
18/8/2009 30,15 30,29 -0,03% 30,03 30,65 30,27 30,29 30,60 1.092 980.766.400
17/8/2009 30,32 30,30 -2,10% 30,00 30,74 30,36 30,11 30,30 1.080 881.351.000
14/8/2009 30,89 30,95 +0,19% 30,23 31,00 30,55 30,80 30,95 1.888 2.094.402.300
13/8/2009 31,09 30,89 +0,26% 30,51 31,10 30,89 30,80 30,89 1.555 2.768.079.800
12/8/2009 31,99 30,81 -3,69% 30,62 31,99 30,98 30,81 30,95 3.194 3.977.516.300
11/8/2009 32,35 31,99 -1,17% 31,44 32,35 31,80 31,85 31,99 971 802.569.800
10/8/2009 32,49 32,37 +1,09% 31,20 32,50 31,92 32,00 32,37 1.827 2.449.303.100
7/8/2009 31,99 32,02 -0,71% 31,99 33,10 32,76 32,02 32,22 2.366 1.861.494.500
6/8/2009 31,80 32,25 +1,45% 31,65 32,53 32,14 32,25 32,28 1.558 1.415.561.300
5/8/2009 31,11 31,79 +2,22% 31,07 31,79 31,47 31,41 31,79 1.203 997.113.300
4/8/2009 31,89 31,10 -1,89% 31,01 32,01 31,54 31,10 31,20 996 736.866.400
3/8/2009 31,59 31,70 +0,96% 31,59 32,31 31,89 31,68 31,70 1.340 1.107.234.100
31/7/2009 30,57 31,40 +1,95% 30,50 31,90 31,40 31,40 31,50 1.502 1.375.450.400
30/7/2009 31,30 30,80 -1,03% 30,68 31,49 30,93 30,76 30,80 1.746 1.299.255.800
29/7/2009 31,42 31,12 -1,83% 30,38 31,42 30,77 30,85 31,12 1.999 1.446.548.700
28/7/2009 31,15 31,70 +1,77% 30,20 31,70 30,86 31,49 31,70 2.192 2.136.302.000
27/7/2009 29,20 31,15 +7,41% 29,20 31,70 30,80 31,07 31,15 2.545 3.941.844.800
24/7/2009 27,50 29,00 +5,45% 27,50 29,39 28,65 29,00 29,20 4.248 7.720.411.600
23/7/2009 28,45 27,50 -0,90% 27,26 28,45 27,57 27,45 27,50 2.722 2.753.902.500
22/7/2009 27,86 27,75 +0,07% 27,67 28,18 27,84 27,75 27,78 1.391 922.194.800
21/7/2009 28,90 27,73 -3,24% 27,70 28,90 28,16 27,73 27,99 970 1.008.564.500
20/7/2009 28,91 28,66 0,00% 28,41 28,97 28,61 28,50 28,67 622 525.725.700
17/7/2009 28,58 28,66 +0,21% 28,50 28,90 28,68 28,66 28,71 913 536.410.100
16/7/2009 28,55 28,60 +0,18% 28,07 28,93 28,41 28,45 28,60 661 491.624.000
15/7/2009 28,38 28,55 +2,62% 28,13 29,00 28,70 28,55 28,92 1.354 913.139.700
14/7/2009 28,28 27,82 -0,64% 27,70 28,41 27,94 27,82 27,90 981 1.009.711.500
13/7/2009 27,71 28,00 +1,08% 27,11 28,44 27,96 28,00 28,25 779 555.422.400
10/7/2009 27,96 27,70 -0,18% 27,37 27,96 27,66 27,51 27,70 816 515.389.000
8/7/2009 28,02 27,75 +0,14% 27,64 28,35 27,89 27,75 28,06 1.155 871.654.900
7/7/2009 28,90 27,71 -4,71% 27,71 28,91 27,93 27,71 27,73 1.379 1.354.426.400
6/7/2009 28,71 29,08 +1,29% 28,29 29,08 28,59 28,55 29,08 776 452.721.600
3/7/2009 29,06 28,71 -1,98% 28,71 29,43 29,03 28,71 28,80 387 246.705.000
2/7/2009 29,31 29,29 -2,04% 28,66 29,60 28,93 29,00 29,29 703 498.811.200
1/7/2009 29,20 29,90 +3,00% 29,20 30,10 29,83 29,43 29,90 500 411.735.700
30/6/2009 29,90 29,03 -2,97% 29,03 29,90 29,33 29,03 29,24 922 672.307.100
29/6/2009 29,51 29,92 +3,85% 28,82 29,92 29,45 29,42 29,92 1.227 795.265.700
26/6/2009 27,99 28,81 +4,95% 27,71 29,36 28,90 28,81 29,20 1.080 1.012.039.000
25/6/2009 27,03 27,45 -0,54% 27,01 28,30 27,66 27,45 27,67 1.385 933.390.900
24/6/2009 27,00 27,60 +2,64% 26,73 28,04 27,48 27,17 27,60 1.191 1.733.850.400
23/6/2009 27,61 26,89 -2,25% 26,66 28,21 27,13 26,69 26,90 1.088 933.868.000
22/6/2009 27,23 27,51 -1,33% 27,07 27,77 27,39 27,28 27,51 892 686.336.200
19/6/2009 28,43 27,88 -1,48% 27,88 28,98 28,13 27,88 28,00 821 1.071.945.200
18/6/2009 27,80 28,30 +1,80% 27,50 28,62 28,28 28,20 28,30 951 735.147.400
17/6/2009 27,90 27,80 -1,42% 27,70 28,49 27,86 27,80 27,95 1.768 1.372.969.200
16/6/2009 29,10 28,20 -2,42% 28,20 29,33 28,65 28,20 28,57 1.147 940.751.900
15/6/2009 29,51 28,90 -4,56% 28,66 29,99 29,15 28,90 28,97 1.448 1.113.871.600
12/6/2009 30,16 30,28 +1,47% 29,90 30,53 30,32 30,28 30,42 841 799.265.300
10/6/2009 29,40 29,84 +1,98% 29,30 29,98 29,65 29,61 29,84 1.089 621.657.400
9/6/2009 30,17 29,26 -1,48% 29,26 30,30 29,57 29,26 29,45 584 396.040.800
8/6/2009 29,47 29,70 +0,34% 29,01 30,17 29,68 29,70 30,18 801 682.788.500
5/6/2009 30,42 29,60 -2,15% 29,42 30,96 29,69 29,52 29,60 1.327 994.598.100
4/6/2009 29,79 30,25 +1,92% 29,33 30,25 29,67 29,90 30,25 948 840.990.800
3/6/2009 30,41 29,68 -4,07% 29,15 30,78 29,79 29,36 29,68 1.370 1.066.067.900
2/6/2009 30,65 30,94 +0,55% 30,16 31,50 30,98 30,60 30,94 728 581.913.900
1/6/2009 31,18 30,77 -0,10% 30,73 31,72 31,14 30,77 30,88 955 956.180.100
29/5/2009 31,50 30,80 -4,50% 30,47 31,79 30,84 30,70 30,80 1.074 1.601.188.800
28/5/2009 30,77 32,25 +6,44% 30,60 32,25 31,49 32,10 32,25 2.036 1.293.930.000
27/5/2009 31,63 30,30 -4,39% 30,30 31,63 30,99 30,30 210,00 1.410 1.497.979.100
26/5/2009 29,44 31,69 +7,46% 29,08 31,69 31,12 31,50 31,69 1.118 1.500.281.900
25/5/2009 29,83 29,49 -0,84% 29,13 29,83 29,48 29,49 29,69 437 311.645.400
22/5/2009 29,51 29,74 +2,59% 28,80 29,86 29,48 29,70 29,74 1.260 1.441.216.600
21/5/2009 30,14 28,99 -4,95% 28,77 30,14 29,27 28,99 29,25 1.162 981.766.100
20/5/2009 30,76 30,50 +0,79% 30,29 31,20 30,73 30,30 30,50 952 1.155.470.500
19/5/2009 30,98 30,26 -1,05% 30,02 31,38 30,71 30,26 30,50 867 809.014.100
18/5/2009 29,39 30,58 +5,59% 29,39 30,86 30,31 30,58 30,74 1.047 932.768.000
15/5/2009 28,81 28,96 -0,62% 28,53 29,67 28,89 28,95 29,01 1.037 541.732.200
14/5/2009 29,05 29,14 +0,14% 28,50 29,29 28,88 28,99 29,14 625 608.632.600
13/5/2009 29,50 29,10 -2,87% 28,42 29,63 28,82 28,87 29,10 626 641.989.600
12/5/2009 29,68 29,96 +1,66% 29,11 30,06 29,65 29,95 29,96 532 804.011.900
11/5/2009 29,80 29,47 -2,32% 28,82 30,08 29,36 29,40 29,47 616 591.925.000
8/5/2009 30,70 30,17 +1,11% 29,61 30,70 29,96 30,17 30,18 891 897.625.100
7/5/2009 31,21 29,84 -5,18% 29,44 31,25 30,17 29,84 29,90 1.146 1.091.291.900
6/5/2009 31,70 31,47 -0,73% 30,80 31,70 31,33 31,07 31,47 1.155 2.124.522.000
5/5/2009 32,20 31,70 -0,28% 31,32 32,28 31,59 31,70 32,13 771 1.866.249.800
4/5/2009 31,60 31,79 +2,05% 30,66 31,83 31,44 31,63 31,79 829 909.721.800
30/4/2009 31,50 31,15 -0,61% 30,73 31,62 31,14 31,15 31,25 1.194 1.963.289.000
29/4/2009 29,21 31,34 +7,70% 29,21 31,34 30,31 30,87 31,34 833 764.876.200
28/4/2009 29,30 29,10 -1,39% 28,54 29,40 28,99 29,10 29,20 1.149 733.233.400
27/4/2009 29,94 29,51 +0,72% 28,56 29,94 29,31 29,30 29,51 1.466 1.462.275.500
24/4/2009 28,00 29,30 +4,64% 27,91 29,57 28,81 29,30 29,50 990 1.095.677.600
23/4/2009 27,02 28,00 +4,01% 26,86 28,00 27,45 27,77 28,00 653 595.365.200
22/4/2009 26,82 26,92 +0,37% 26,82 27,68 27,40 26,92 27,26 549 492.156.700
20/4/2009 27,80 26,82 -4,76% 26,61 27,90 27,01 26,82 27,28 595 609.537.000
17/4/2009 27,22 28,16 +2,44% 26,72 28,16 27,87 28,16 28,18 1.060 950.312.900
16/4/2009 27,20 27,49 +2,23% 26,73 27,89 27,51 27,45 27,49 816 677.738.600
15/4/2009 27,12 26,89 -0,85% 26,16 27,33 26,58 26,58 26,89 1.012 998.789.000
14/4/2009 26,14 27,12 +2,73% 26,14 27,34 26,90 26,71 27,12 979 706.472.200
13/4/2009 26,94 26,40 -2,00% 26,11 26,94 26,52 26,40 26,75 739 861.408.100
9/4/2009 25,80 26,94 +6,74% 25,80 27,00 26,66 26,94 26,99 873 748.587.600
8/4/2009 25,70 25,24 +0,56% 25,15 25,98 25,50 25,24 25,64 802 664.449.200
7/4/2009 25,26 25,10 -1,03% 24,98 26,09 25,47 25,10 25,20 1.243 923.109.400
6/4/2009 26,28 25,36 -4,55% 25,36 26,53 25,57 25,36 25,50 649 1.013.431.100
3/4/2009 26,69 26,57 +1,57% 25,69 26,72 26,34 26,18 26,57 1.134 1.104.231.000
2/4/2009 26,69 26,16 +1,16% 26,15 27,45 26,60 26,16 26,40 1.247 1.186.384.300
1/4/2009 25,32 25,86 +0,23% 25,00 26,27 25,85 25,86 25,99 1.082 1.079.633.300
31/3/2009 25,10 25,80 +3,28% 25,05 26,20 25,80 25,44 25,80 1.184 977.838.100
30/3/2009 26,48 24,98 -4,40% 24,87 26,48 25,23 24,98 25,30 830 568.894.800
27/3/2009 25,80 26,13 +0,23% 25,40 26,97 26,52 26,09 26,49 1.161 915.500.300
26/3/2009 25,19 26,07 +4,87% 25,03 26,07 25,70 25,99 26,07 1.120 1.360.867.600
25/3/2009 25,09 24,86 -1,43% 24,58 25,90 25,30 24,86 25,00 813 777.680.100
24/3/2009 25,70 25,22 -2,55% 25,19 26,19 25,58 25,22 25,50 938 871.784.000
23/3/2009 25,01 25,88 +5,03% 24,39 26,02 25,55 25,84 25,88 886 715.777.600
20/3/2009 25,73 24,64 -3,75% 24,48 25,73 24,89 24,60 24,64 988 811.733.400
19/3/2009 25,05 25,60 +3,94% 24,63 25,79 25,40 25,60 25,65 1.103 1.014.505.700
18/3/2009 24,10 24,63 +1,78% 23,50 25,00 24,28 24,63 24,89 2.049 1.245.587.000
17/3/2009 22,61 24,20 +6,56% 22,56 24,20 23,59 24,09 24,20 1.286 994.297.800
16/3/2009 22,74 22,71 -0,22% 22,59 23,49 23,08 22,71 23,00 933 504.903.000
13/3/2009 22,99 22,76 +1,16% 22,25 23,10 22,70 22,76 22,97 1.076 691.269.400
12/3/2009 22,30 22,50 -0,35% 22,11 22,73 22,39 22,50 22,70 1.384 744.333.400
11/3/2009 23,14 22,58 -2,34% 22,25 23,14 22,47 22,28 22,58 1.308 909.012.700
10/3/2009 22,25 23,12 +5,72% 22,24 23,12 22,76 22,77 23,12 2.217 1.108.285.000
9/3/2009 21,96 21,87 -0,14% 21,54 22,32 21,93 21,71 21,87 956 619.803.300
6/3/2009 22,43 21,90 -2,71% 21,50 23,00 22,08 21,87 22,00 1.433 841.887.100
5/3/2009 22,40 22,51 -1,27% 22,11 23,19 22,47 22,22 22,51 1.174 799.043.400
4/3/2009 23,45 22,80 0,00% 22,77 23,69 23,16 22,80 22,90 1.696 1.259.907.300
3/3/2009 23,90 22,80 -2,56% 22,61 24,13 23,30 22,68 22,80 1.077 867.290.000
2/3/2009 23,51 23,40 -2,66% 23,26 24,09 23,66 23,40 23,78 1.341 1.004.741.900
27/2/2009 23,35 24,04 +2,96% 23,01 24,44 23,76 23,80 24,04 778 748.990.400
26/2/2009 23,72 23,35 -0,09% 23,35 23,97 23,67 23,35 23,65 1.203 1.239.789.200
25/2/2009 22,34 23,37 -0,51% 22,03 23,80 23,05 23,09 23,37 1.227 973.462.100
20/2/2009 23,93 23,49 -3,33% 23,06 24,65 23,69 23,35 23,49 1.216 951.442.000
19/2/2009 24,18 24,30 +1,67% 23,56 24,57 23,96 24,06 24,32 796 623.543.500
18/2/2009 25,45 23,90 -4,25% 23,61 25,45 24,04 23,74 23,90 1.741 1.191.892.700
17/2/2009 25,13 24,96 -4,00% 24,51 25,15 24,78 24,77 24,96 1.269 1.278.150.800
16/2/2009 24,90 26,00 +3,34% 24,75 26,00 25,16 25,10 26,00 212 330.678.200
13/2/2009 25,60 25,16 -0,47% 25,15 26,03 25,39 25,16 25,20 508 392.191.000
12/2/2009 25,00 25,28 -1,25% 24,90 25,55 25,16 25,28 25,34 645 622.510.900
11/2/2009 25,93 25,60 +0,39% 25,31 26,30 25,97 25,56 25,60 840 802.090.900
10/2/2009 26,14 25,50 -1,54% 25,50 26,31 25,93 25,50 25,68 1.355 1.736.167.000
9/2/2009 24,51 25,90 +3,60% 24,51 26,15 25,63 25,90 26,00 1.886 1.568.457.100
6/2/2009 24,03 25,00 +4,17% 23,62 25,10 24,70 25,00 25,19 1.308 1.413.608.200
5/2/2009 23,37 24,00 +3,58% 23,37 24,19 23,75 23,96 24,00 952 1.204.288.900
4/2/2009 23,95 23,17 -3,26% 23,11 24,40 23,58 23,17 23,20 1.316 1.382.650.400
3/2/2009 23,56 23,95 +2,26% 23,05 24,20 23,71 23,91 23,95 1.869 2.985.532.300
2/2/2009 24,80 23,42 -6,69% 23,42 25,30 24,16 23,41 23,42 1.442 1.420.376.300
30/1/2009 25,75 25,10 -2,52% 24,94 25,98 25,25 25,06 25,10 988 556.199.600
29/1/2009 26,01 25,75 -0,96% 25,45 26,01 25,76 25,66 25,75 564 380.019.100
28/1/2009 26,77 26,00 -1,66% 25,73 26,97 25,99 25,90 26,00 804 1.007.822.000
27/1/2009 26,00 26,44 -0,08% 25,56 26,48 26,28 26,20 26,44 256 421.062.400
26/1/2009 26,00 26,46 +1,15% 25,82 26,88 26,49 26,46 26,60 355 316.367.600
23/1/2009 25,85 26,16 +1,24% 24,60 26,30 25,56 25,84 26,16 706 431.593.100
22/1/2009 25,64 25,84 +0,54% 25,11 26,45 25,76 25,84 26,35 537 422.537.500
21/1/2009 25,59 25,70 +1,98% 25,13 26,18 25,69 25,69 25,70 602 450.975.000
20/1/2009 25,90 25,20 -3,45% 25,02 26,68 25,53 25,20 25,35 679 474.242.200
19/1/2009 26,38 26,10 -0,84% 26,05 26,85 26,41 26,10 26,40 326 278.883.300
16/1/2009 25,91 26,32 -0,23% 25,91 26,80 26,42 26,32 26,60 566 432.782.500
15/1/2009 26,11 26,38 +0,92% 25,05 27,50 26,08 26,38 26,79 1.328 976.248.500
14/1/2009 27,50 26,14 -5,60% 25,91 27,69 26,32 26,14 26,34 872 750.633.700
13/1/2009 26,62 27,69 +4,02% 26,55 28,00 27,05 27,69 28,00 1.174 1.046.176.000
12/1/2009 28,49 26,62 -6,76% 26,62 28,59 27,45 26,62 26,90 824 814.438.500
9/1/2009 27,50 28,55 +3,11% 27,03 28,87 27,83 28,17 28,55 1.251 1.653.090.000
8/1/2009 26,31 27,69 +5,61% 26,30 27,94 26,98 27,60 27,69 590 564.878.900
7/1/2009 27,40 26,22 -4,31% 25,83 27,45 26,46 25,85 26,22 781 766.184.800
6/1/2009 28,99 27,40 -4,46% 27,40 29,00 27,99 27,40 27,53 996 1.187.334.300
5/1/2009 28,94 28,68 -0,62% 28,00 28,94 28,53 28,54 28,68 797 780.894.600
2/1/2009 27,60 28,86 +3,96% 27,51 29,09 28,64 28,33 28,86 256 371.785.700
30/12/2008 27,71 27,76 -0,68% 27,67 28,69 27,97 27,76 28,20 722 1.064.041.700
29/12/2008 27,89 27,95 +2,98% 27,05 28,10 27,66 27,62 27,95 564 500.472.900
26/12/2008 26,50 27,14 +3,75% 26,50 27,30 26,94 26,90 27,14 367 280.254.400
23/12/2008 26,35 26,16 -0,49% 26,16 26,98 26,66 26,16 26,54 873 657.392.500
22/12/2008 28,40 26,29 -9,06% 26,12 28,66 26,68 26,21 26,29 1.104 1.098.628.900
19/12/2008 28,88 28,91 +2,12% 27,05 28,91 28,38 28,37 28,91 733 792.995.800
18/12/2008 27,70 28,31 +2,20% 27,60 28,70 28,21 27,66 28,31 920 797.386.400
17/12/2008 28,99 27,70 -3,15% 27,12 28,99 27,68 27,12 27,70 2.742 1.583.507.500
16/12/2008 26,91 28,60 +6,28% 26,90 28,70 27,86 28,50 28,60 888 657.595.500
15/12/2008 26,88 26,91 +0,67% 25,71 27,80 27,05 26,91 27,50 669 695.620.400
12/12/2008 25,70 26,73 +4,82% 24,30 26,80 25,50 26,63 26,73 646 691.637.700
11/12/2008 26,06 25,50 -3,77% 24,51 27,12 26,14 25,47 25,50 967 1.455.257.800
10/12/2008 25,47 26,50 +3,11% 25,41 27,27 26,45 26,39 26,50 1.023 998.043.700
9/12/2008 25,35 25,70 +2,47% 24,38 25,90 25,67 25,49 25,70 910 9.495.476.200
8/12/2008 25,21 25,08 +4,98% 24,51 26,20 25,21 25,08 25,11 1.006 720.512.400
5/12/2008 22,75 23,89 +2,14% 22,75 24,09 23,45 23,47 23,89 490 419.876.800
4/12/2008 24,19 23,39 -0,59% 23,20 24,59 23,75 23,39 23,60 845 800.846.600
3/12/2008 23,08 23,53 +2,75% 22,86 24,00 23,56 23,53 23,85 751 843.550.400
2/12/2008 22,00 22,90 +4,85% 22,00 23,65 22,89 22,89 22,90 748 13.533.116.800
1/12/2008 22,90 21,84 -6,75% 21,84 23,20 22,55 21,84 22,15 922 589.397.600
28/11/2008 22,88 23,42 +3,63% 22,88 24,29 23,83 23,42 23,80 804 888.579.100
27/11/2008 23,28 22,60 -2,25% 22,60 23,89 23,38 22,60 23,34 484 265.390.400
26/11/2008 22,44 23,12 +3,91% 22,14 23,50 23,14 23,12 23,30 1.376 1.116.460.600
25/11/2008 23,00 22,25 -3,26% 21,91 23,80 22,95 22,10 22,25 1.607 1.278.059.000
24/11/2008 22,90 23,00 +4,55% 22,58 23,50 23,01 22,81 23,00 1.089 1.033.969.200
21/11/2008 22,83 22,00 -9,47% 19,42 23,08 21,33 21,94 22,00 3.075 2.785.214.600
19/11/2008 25,42 24,30 -6,11% 24,30 27,20 25,70 24,20 25,30 828 634.837.300
18/11/2008 25,20 25,88 +1,97% 24,88 26,46 25,70 25,55 25,88 1.073 866.732.400
17/11/2008 24,49 25,38 +0,87% 24,49 26,32 25,41 25,38 25,99 845 766.281.500
14/11/2008 26,50 25,16 -2,25% 24,23 26,50 25,04 25,02 25,16 662 534.550.400
13/11/2008 23,65 25,74 +8,84% 23,58 25,99 24,52 24,71 25,74 858 641.427.900
12/11/2008 24,38 23,65 -4,02% 23,51 24,96 24,14 23,65 23,70 1.370 1.160.478.200
11/11/2008 25,23 24,64 -2,34% 23,37 25,23 24,22 24,27 24,64 585 404.564.200
10/11/2008 25,80 25,23 +4,82% 24,27 25,80 25,03 25,03 25,23 763 490.754.400
7/11/2008 24,35 24,07 -1,15% 24,02 26,48 24,90 24,05 24,07 652 522.854.900
6/11/2008 24,38 24,35 -2,17% 23,39 24,98 24,11 24,35 24,36 549 444.149.700
5/11/2008 25,95 24,89 -4,82% 24,64 26,87 25,30 24,84 24,89 906 753.716.300
4/11/2008 27,50 26,15 -0,87% 25,67 27,50 26,44 25,76 26,15 1.215 1.075.496.000
3/11/2008 25,08 26,38 +5,52% 24,40 26,40 25,60 26,36 26,38 793 808.377.500
31/10/2008 23,80 25,00 +4,78% 23,01 25,08 24,48 25,00 25,10 972 999.084.500
30/10/2008 22,11 23,86 +8,45% 22,11 24,70 23,72 23,86 23,88 1.563 1.323.285.600
29/10/2008 21,30 22,00 +5,92% 19,93 22,32 21,55 21,60 22,00 1.346 987.922.300
28/10/2008 19,60 20,77 +14,69% 18,24 20,77 19,51 20,13 20,77 1.132 842.850.700
27/10/2008 20,21 18,11 -10,35% 18,11 20,21 19,06 18,11 18,88 870 783.828.200
24/10/2008 18,50 20,20 +3,27% 17,95 20,46 19,36 20,20 20,40 897 671.913.500
23/10/2008 21,30 19,56 -7,78% 18,80 21,39 19,84 19,52 19,60 1.305 1.438.906.000
22/10/2008 21,70 21,21 -8,10% 21,21 22,72 21,92 21,21 22,00 1.062 1.397.656.000
21/10/2008 22,50 23,08 -4,43% 22,50 24,11 23,53 23,08 23,30 1.165 1.159.559.800
20/10/2008 21,65 24,15 +14,56% 21,25 24,15 22,85 24,15 24,16 1.488 1.555.690.600
17/10/2008 21,45 21,08 -1,82% 20,17 23,21 21,69 21,08 22,24 1.132 1.059.701.800
16/10/2008 22,40 21,47 -2,41% 20,00 22,40 20,65 21,04 21,47 1.845 1.265.214.400
15/10/2008 24,00 22,00 -12,00% 20,85 24,26 21,72 22,00 22,03 2.343 1.904.055.900
14/10/2008 24,10 25,00 +8,93% 23,50 25,25 24,37 25,00 25,10 1.067 905.854.100
13/10/2008 22,37 22,95 +14,46% 21,05 23,94 22,99 22,95 23,70 1.382 1.168.787.300
10/10/2008 19,00 20,05 -4,52% 19,00 21,42 19,92 20,05 20,16 1.133 643.950.200
9/10/2008 23,31 21,00 -8,89% 21,00 23,98 22,26 21,00 21,88 1.209 882.938.700
8/10/2008 22,00 23,05 +0,22% 21,50 24,17 23,12 23,05 23,13 1.703 1.455.551.800
7/10/2008 24,99 23,00 -6,12% 22,97 25,52 23,69 23,00 23,59 1.093 1.611.174.500
6/10/2008 24,01 24,50 -3,12% 22,31 25,00 23,72 24,50 24,80 927 1.136.984.900
3/10/2008 27,00 25,29 -7,12% 25,29 28,49 27,00 25,29 26,37 1.325 1.496.571.900
2/10/2008 27,45 27,23 +0,37% 26,49 28,11 27,22 27,20 27,23 1.195 1.496.859.100
1/10/2008 27,00 27,13 +2,96% 26,35 28,17 27,37 27,13 27,50 1.196 1.691.851.800
30/9/2008 25,99 26,35 +4,98% 25,60 27,09 26,45 26,35 26,88 1.130 1.642.546.000
29/9/2008 28,30 25,10 -14,92% 24,88 28,84 26,23 25,10 25,90 1.907 2.034.657.900
26/9/2008 29,10 29,50 -3,22% 28,80 29,93 29,27 28,95 29,50 953 684.185.500
25/9/2008 29,48 30,48 +6,02% 28,89 30,50 29,73 29,81 30,48 989 940.778.400
24/9/2008 29,01 28,75 -0,24% 28,24 29,41 28,86 28,75 29,19 561 521.091.400
23/9/2008 31,00 28,82 -4,57% 28,80 31,00 29,89 28,82 29,20 1.118 1.066.969.200
22/9/2008 32,55 30,20 -7,08% 30,20 32,55 31,18 30,20 30,90 1.496 1.867.369.300
19/9/2008 30,41 32,50 +11,65% 30,41 32,90 31,60 30,51 32,50 1.367 1.776.403.300
18/9/2008 28,98 29,11 +3,37% 28,31 30,39 29,37 29,11 29,45 1.799 1.853.430.600
17/9/2008 30,58 28,16 -8,30% 28,16 30,58 29,47 28,16 29,63 1.914 1.820.128.300
16/9/2008 32,55 30,71 -4,63% 30,31 32,76 31,15 30,71 31,31 1.932 2.048.863.500
15/9/2008 32,90 32,20 -5,90% 32,16 34,73 33,26 32,20 33,38 811 877.991.500
12/9/2008 34,43 34,22 -0,61% 33,18 35,00 34,39 34,22 34,91 926 888.341.100
11/9/2008 33,10 34,43 +2,35% 32,58 34,45 33,87 34,21 34,43 830 746.911.300
10/9/2008 33,00 33,64 +2,28% 32,38 33,71 33,10 33,21 33,64 1.032 1.038.672.000
9/9/2008 34,30 32,89 -5,49% 32,88 35,02 33,79 32,89 33,62 1.581 1.777.552.700
8/9/2008 34,41 34,80 +2,35% 34,41 35,24 34,88 34,76 34,80 1.154 1.723.308.800
5/9/2008 34,00 34,00 -1,65% 33,80 34,80 34,11 34,00 34,48 1.002 1.081.155.400
4/9/2008 35,24 34,57 +0,20% 34,07 35,44 34,54 34,57 34,70 841 1.037.605.500
3/9/2008 36,29 34,50 -4,11% 34,31 36,29 35,06 34,50 34,86 1.284 1.490.135.300
2/9/2008 36,00 35,98 -0,74% 35,63 36,75 36,14 35,82 35,98 747 1.015.397.300
1/9/2008 36,02 36,25 -1,73% 35,86 36,50 36,26 36,25 36,57 402 343.768.400
29/8/2008 37,50 36,89 -2,92% 36,55 37,87 36,90 36,75 36,89 725 1.796.184.600
28/8/2008 36,58 38,00 +4,11% 36,07 38,00 37,14 37,15 38,00 711 924.127.800
27/8/2008 35,61 36,50 +2,53% 35,61 37,31 36,50 36,50 36,60 871 1.221.794.500
26/8/2008 38,00 35,60 -6,32% 35,60 38,14 36,72 35,60 35,87 1.001 1.825.820.500
25/8/2008 38,20 38,00 +0,93% 37,57 38,24 38,01 38,00 38,05 668 958.311.400
22/8/2008 37,30 37,65 -1,31% 37,30 38,25 37,80 37,56 37,65 632 795.307.500
21/8/2008 37,21 38,15 +1,19% 37,21 38,15 37,70 37,60 38,15 477 616.924.700
20/8/2008 38,00 37,70 +0,56% 37,00 38,32 37,54 37,35 37,70 692 899.489.600
19/8/2008 36,98 37,49 -0,35% 36,60 38,30 37,83 37,49 37,75 600 774.096.500
18/8/2008 38,00 37,62 0,00% 36,88 38,30 37,49 37,62 37,70 534 712.410.500
15/8/2008 39,00 37,62 -1,36% 37,52 39,00 38,02 37,62 38,16 701 928.198.400
14/8/2008 36,81 38,14 +3,67% 36,81 38,68 38,06 38,14 38,24 806 1.358.701.600
13/8/2008 36,44 36,79 -0,08% 36,20 37,42 36,62 36,25 36,79 1.921 2.542.746.300
12/8/2008 38,79 36,82 -2,62% 36,82 38,79 37,78 36,82 37,37 842 1.504.458.200
11/8/2008 40,50 37,81 -6,60% 37,55 41,97 38,69 37,81 37,85 1.400 3.161.737.100
8/8/2008 41,14 40,48 -1,27% 40,05 41,49 40,83 40,48 40,94 801 1.021.596.800
7/8/2008 42,25 41,00 -1,68% 40,71 42,50 41,08 41,00 41,11 741 1.561.688.800
6/8/2008 41,25 41,70 +2,33% 40,82 42,13 41,69 41,66 41,70 813 1.938.166.900
5/8/2008 39,25 40,75 +3,82% 39,11 41,09 40,11 40,75 40,90 938 1.401.816.900
4/8/2008 39,29 39,25 +1,03% 38,76 39,62 39,06 39,20 39,25 797 1.040.056.100
1/8/2008 38,86 38,85 -0,03% 38,05 39,29 38,82 38,85 38,99 1.037 1.128.737.000
31/7/2008 38,70 38,86 -0,38% 38,50 39,61 39,15 38,86 39,00 806 1.214.286.200
30/7/2008 38,51 39,01 -0,69% 38,51 40,40 39,13 39,01 39,47 929 1.085.141.400
29/7/2008 39,01 39,28 +0,20% 38,42 39,99 38,83 38,86 39,28 906 1.019.875.400
28/7/2008 39,99 39,20 -0,51% 38,79 40,22 39,23 39,20 39,24 494 886.403.900
25/7/2008 41,35 39,40 -2,62% 39,29 41,35 39,99 39,40 39,75 904 1.081.827.100
24/7/2008 41,55 40,46 -4,60% 40,27 41,94 41,10 40,46 40,77 1.199 1.993.967.100
23/7/2008 42,50 42,41 +0,98% 41,51 42,79 42,37 41,84 42,41 877 1.169.852.200
22/7/2008 42,50 42,00 -2,78% 41,51 43,10 42,39 42,00 42,09 1.235 2.101.906.300
21/7/2008 41,79 43,20 +5,37% 41,78 43,58 42,88 43,20 43,26 1.180 1.835.751.000
18/7/2008 41,00 41,00 -1,13% 40,73 41,92 41,08 41,00 41,12 875 1.105.874.500
17/7/2008 42,15 41,47 -1,61% 40,94 42,48 41,48 41,07 41,47 1.019 1.218.939.300
16/7/2008 41,20 42,15 +4,49% 39,97 42,20 41,55 42,00 42,15 1.122 1.799.183.400
15/7/2008 39,20 40,34 -0,25% 39,16 40,57 39,91 40,27 40,34 1.251 1.378.391.100
14/7/2008 41,50 40,44 -0,52% 39,87 41,50 40,38 39,88 40,44 788 982.060.300
11/7/2008 40,80 40,65 +0,37% 39,54 40,92 40,28 40,38 40,65 830 1.003.904.200
10/7/2008 39,40 40,50 +2,79% 38,70 40,50 39,79 40,50 40,53 755 1.007.255.400
8/7/2008 38,01 39,40 +1,57% 38,01 39,43 38,93 39,20 39,40 1.215 1.390.612.500
7/7/2008 37,99 38,79 +2,08% 37,20 39,23 38,53 38,60 38,80 613 1.001.889.900
4/7/2008 38,02 38,00 -0,39% 37,07 38,02 37,78 38,00 38,10 254 426.981.300
3/7/2008 41,00 38,15 -4,51% 37,51 41,00 39,59 38,15 38,49 763 979.516.800
2/7/2008 41,44 39,95 -2,27% 39,72 41,44 40,25 39,95 40,00 607 1.044.954.600
1/7/2008 39,78 40,88 -0,29% 39,45 41,42 40,90 40,88 41,20 1.094 1.764.025.600
30/6/2008 40,01 41,00 +2,50% 39,46 41,32 40,82 41,00 41,20 515 1.289.359.600
27/6/2008 39,89 40,00 +1,27% 38,52 40,00 39,37 40,00 40,05 603 1.320.169.800
26/6/2008 39,77 39,50 -1,74% 39,05 39,80 39,36 39,50 39,75 408 612.959.600
25/6/2008 40,42 40,20 -0,25% 39,71 40,42 40,08 40,10 40,20 820 1.904.419.200
24/6/2008 41,19 40,30 -1,71% 40,03 41,70 40,38 40,30 40,92 491 582.338.200
23/6/2008 41,50 41,00 -1,91% 40,87 41,80 41,17 40,90 41,00 404 540.542.400
20/6/2008 43,15 41,80 -3,02% 41,53 43,44 42,31 41,80 42,23 368 661.164.400
19/6/2008 43,00 43,10 +0,82% 42,63 43,40 42,96 42,47 43,10 374 574.403.500
18/6/2008 41,90 42,75 +1,69% 41,89 43,05 42,50 42,50 42,75 1.302 1.605.693.200
17/6/2008 42,01 42,04 +1,06% 41,61 42,80 42,38 42,04 42,20 668 1.809.528.000
16/6/2008 42,32 41,60 -1,77% 41,60 42,50 42,06 41,60 42,15 397 1.115.503.300
13/6/2008 42,50 42,35 -0,35% 41,70 43,28 42,79 42,35 42,41 761 2.345.565.700
12/6/2008 42,70 42,50 -2,07% 42,50 43,50 43,20 42,50 43,04 845 1.814.256.500
11/6/2008 42,38 43,40 +0,35% 42,38 43,88 43,45 42,96 43,40 417 1.019.660.600
10/6/2008 43,39 43,25 -0,57% 42,31 44,28 43,56 43,15 43,25 348 763.667.700
9/6/2008 43,96 43,50 +1,66% 42,09 43,96 43,46 43,35 43,50 711 1.992.601.200
6/6/2008 43,26 42,79 -2,64% 42,29 43,95 42,84 42,76 42,79 516 950.277.000
5/6/2008 42,60 43,95 +4,15% 41,90 43,95 43,11 43,79 43,95 498 784.685.000
4/6/2008 41,00 42,20 +3,30% 40,72 42,20 41,63 42,01 42,20 722 2.033.676.500
3/6/2008 43,20 40,85 -5,00% 40,30 43,27 41,10 40,85 41,00 1.832 3.385.690.500
2/6/2008 46,00 43,00 -6,42% 42,49 46,39 43,64 43,00 43,12 1.682 3.874.202.400
30/5/2008 46,29 45,95 +1,28% 45,35 46,80 45,94 45,84 45,95 1.914 3.632.674.600
29/5/2008 46,00 45,37 -1,80% 45,36 46,45 45,92 45,37 45,69 615 1.703.845.100
28/5/2008 44,99 46,20 +3,40% 44,00 46,90 45,80 44,36 46,20 1.628 3.096.506.200
27/5/2008 43,59 44,68 +2,50% 42,77 44,68 43,83 44,45 44,68 810 1.664.139.800
26/5/2008 44,08 43,59 -1,49% 43,07 44,49 43,89 43,40 43,59 288 271.667.000
23/5/2008 44,20 44,25 -0,54% 43,93 45,32 44,38 44,25 44,65 502 760.394.900
21/5/2008 44,95 44,49 -2,35% 44,13 45,77 44,69 44,10 44,49 471 602.051.000
20/5/2008 45,50 45,56 -0,65% 44,90 45,85 45,39 45,15 45,56 630 1.537.232.900
19/5/2008 46,49 45,86 -0,22% 45,41 46,50 45,92 45,86 46,14 531 776.163.700
16/5/2008 46,89 45,96 -1,16% 45,75 46,98 46,22 45,96 46,40 403 944.458.400
15/5/2008 45,82 46,50 +2,33% 45,82 46,79 46,42 46,50 46,67 375 646.396.900
14/5/2008 46,15 45,44 -1,54% 45,20 46,63 45,62 45,34 45,44 570 862.750.100
13/5/2008 45,90 46,15 +0,81% 45,00 46,40 45,80 46,15 46,39 608 1.082.816.300
12/5/2008 45,00 45,78 +1,87% 44,10 45,78 44,65 44,97 45,78 375 481.354.100
9/5/2008 45,37 44,94 -0,93% 43,92 45,60 44,34 44,40 44,94 414 768.509.300
8/5/2008 45,01 45,36 +0,78% 44,60 45,38 45,01 44,65 45,36 450 1.218.436.800
7/5/2008 45,40 45,01 -0,82% 45,00 46,06 45,41 45,01 45,10 538 1.498.146.900
6/5/2008 45,60 45,38 -0,66% 44,82 46,05 45,34 45,38 45,69 391 952.318.400
5/5/2008 44,30 45,68 +3,12% 44,30 46,00 45,52 45,68 46,00 647 1.429.061.900
2/5/2008 43,50 44,30 +6,46% 43,50 44,89 44,36 43,87 44,30 1.348 3.633.532.200
30/4/2008 41,83 41,61 -0,48% 41,19 42,99 41,64 41,61 42,21 1.309 4.420.856.300
29/4/2008 42,10 41,81 -1,81% 41,81 43,11 42,61 41,81 42,30 1.451 1.335.551.700
28/4/2008 42,99 42,58 -0,95% 42,05 43,52 42,94 42,58 42,95 848 953.387.000
25/4/2008 42,20 42,99 +3,07% 41,08 42,99 41,65 41,71 42,99 770 1.779.497.700
24/4/2008 40,60 41,71 +2,01% 40,21 42,50 41,28 41,71 41,79 1.247 1.745.195.900
23/4/2008 40,50 40,89 +0,49% 39,82 41,00 40,51 40,40 40,89 703 1.154.626.200
22/4/2008 41,10 40,69 -1,21% 39,70 41,21 40,55 39,81 40,69 536 1.109.908.100
18/4/2008 40,20 41,19 +2,46% 40,19 41,32 40,83 40,18 41,19 534 807.219.300
17/4/2008 39,65 40,20 +1,80% 39,28 40,69 39,91 40,20 40,39 721 1.046.257.300
16/4/2008 39,90 39,49 -0,53% 39,25 40,00 39,59 39,30 39,49 1.342 1.769.678.200
15/4/2008 39,20 39,70 +0,79% 39,01 39,70 39,53 39,44 39,70 314 560.176.900
14/4/2008 38,00 39,39 +1,78% 38,00 39,75 39,33 39,09 39,39 585 1.020.811.400
11/4/2008 39,31 38,70 -1,83% 38,35 39,31 38,65 38,62 38,70 477 1.116.458.900
10/4/2008 40,30 39,42 -0,86% 39,32 40,45 39,52 39,37 39,89 354 2.352.332.600
9/4/2008 39,50 39,76 -1,54% 39,50 40,60 40,18 39,76 40,20 331 612.409.800
8/4/2008 40,98 40,38 +0,32% 40,04 40,98 40,35 39,90 40,38 318 616.954.400
7/4/2008 40,50 40,25 -0,49% 40,25 41,30 40,76 40,15 40,70 420 642.108.700
4/4/2008 39,70 40,45 +2,12% 39,15 40,75 40,27 40,45 40,60 601 1.108.466.000
3/4/2008 39,89 39,61 +0,28% 39,00 39,89 39,60 39,61 39,70 510 839.665.300
2/4/2008 39,19 39,50 +2,20% 38,70 39,60 39,33 39,25 39,50 819 1.739.664.800
1/4/2008 39,30 38,65 +0,10% 38,21 39,50 38,82 38,65 38,84 1.030 2.115.629.300
31/3/2008 38,99 38,61 -0,36% 37,60 39,30 38,31 38,61 38,80 747 1.470.576.100
28/3/2008 39,10 38,75 +0,03% 38,00 39,48 38,52 38,75 38,89 649 1.094.602.600
27/3/2008 39,60 38,74 -0,41% 38,30 39,60 38,79 38,50 38,74 602 1.142.871.600
26/3/2008 39,01 38,90 -0,28% 38,25 40,59 38,87 38,53 38,90 501 1.068.195.900
25/3/2008 39,06 39,01 -0,23% 38,85 39,90 39,36 39,01 39,40 664 1.114.326.800
24/3/2008 38,20 39,10 +3,99% 37,90 39,71 39,05 39,10 39,25 573 904.955.700
20/3/2008 38,31 37,60 -3,29% 37,60 39,52 38,21 37,53 38,58 638 1.492.102.700
19/3/2008 40,60 38,88 -4,24% 38,88 41,27 39,98 38,88 39,67 468 607.122.100
18/3/2008 39,90 40,60 +3,84% 39,70 41,29 40,74 40,43 40,60 625 887.875.700
17/3/2008 38,99 39,10 -1,24% 38,70 39,64 39,23 39,10 39,45 834 1.685.289.700
14/3/2008 40,30 39,59 -0,68% 38,85 40,62 39,60 39,57 39,59 618 1.414.638.300
13/3/2008 39,61 39,86 -0,85% 38,70 40,10 39,54 39,57 39,86 684 1.259.218.300
12/3/2008 40,14 40,20 -0,27% 39,51 41,10 40,75 40,20 40,30 667 754.034.500
11/3/2008 38,11 40,31 +6,08% 38,11 40,31 39,31 39,88 40,31 710 1.029.207.600
10/3/2008 38,51 38,00 -2,06% 37,65 38,51 38,07 37,88 38,00 493 646.568.500
7/3/2008 38,51 38,80 -0,79% 38,42 39,65 38,85 38,43 38,80 526 701.943.200
6/3/2008 39,98 39,11 -1,49% 38,96 40,50 39,68 39,11 39,80 615 1.202.786.700
5/3/2008 41,00 39,70 -2,10% 38,66 41,00 39,35 39,70 39,78 863 1.337.434.200
4/3/2008 40,99 40,55 +1,17% 39,48 41,40 40,53 40,09 40,55 519 945.528.300
3/3/2008 40,50 40,08 -0,30% 39,96 41,00 40,58 40,08 40,50 737 1.503.699.700
29/2/2008 40,25 40,20 -1,95% 39,01 40,42 39,98 40,20 40,30 635 1.006.039.800
28/2/2008 40,17 41,00 +1,74% 39,11 41,30 40,40 41,00 41,16 618 1.088.543.200
27/2/2008 38,40 40,30 +4,38% 38,20 40,30 39,49 39,90 40,30 442 764.341.800
26/2/2008 39,00 38,61 -2,23% 38,44 39,87 39,19 38,51 38,61 555 1.071.966.800
25/2/2008 39,00 39,49 +1,78% 38,05 39,50 39,12 39,03 39,49 773 1.508.022.400
22/2/2008 37,65 38,80 +2,35% 37,60 38,99 38,38 38,70 39,00 604 1.289.481.600
21/2/2008 37,90 37,91 +0,82% 37,50 38,69 38,14 37,91 38,31 906 1.079.039.100
20/2/2008 36,71 37,60 +2,42% 36,24 37,90 37,17 37,50 37,60 786 1.054.588.300
19/2/2008 37,49 36,71 -1,05% 36,52 37,60 37,21 36,71 36,80 483 1.314.094.000
18/2/2008 37,50 37,10 +0,54% 36,84 37,50 37,22 37,10 37,48 211 272.502.000
15/2/2008 37,02 36,90 -1,07% 36,60 37,17 36,83 36,90 37,35 237 801.837.300
14/2/2008 37,80 37,30 -0,43% 37,30 38,00 37,71 37,30 37,60 461 1.009.532.700
13/2/2008 37,82 37,46 -1,42% 37,29 38,80 37,74 37,40 37,46 1.080 1.727.338.100
12/2/2008 37,70 38,00 +1,88% 37,70 39,19 38,24 38,00 38,70 479 1.933.015.000
11/2/2008 37,14 37,30 +0,81% 37,00 37,93 37,56 37,30 37,50 330 561.666.700
8/2/2008 37,24 37,00 -2,61% 36,63 37,80 37,42 36,63 37,00 485 570.754.400
7/2/2008 37,71 37,99 -2,09% 37,10 38,25 37,80 37,76 37,99 480 1.359.558.000
6/2/2008 37,99 38,80 +1,15% 37,99 39,30 38,72 38,48 38,80 410 756.732.400
1/2/2008 37,16 38,36 +3,23% 37,10 38,89 38,11 38,36 38,79 563 652.183.200
31/1/2008 38,40 37,16 -1,67% 35,51 38,40 36,81 37,16 37,76 488 965.006.100
30/1/2008 37,21 37,79 +1,56% 36,90 38,11 37,59 37,50 37,79 640 1.054.067.000
29/1/2008 37,80 37,21 +0,16% 35,90 37,80 37,24 37,21 37,50 390 745.173.300
28/1/2008 36,58 37,15 +1,56% 36,50 37,76 37,15 37,15 37,80 570 1.665.807.800
24/1/2008 35,65 36,58 +4,22% 35,65 37,74 37,00 36,58 37,00 466 797.539.300
23/1/2008 37,48 35,10 -4,67% 34,50 37,48 35,79 35,10 35,99 957 1.860.327.900
22/1/2008 34,00 36,82 +7,38% 34,00 37,48 36,16 36,09 36,82 1.036 1.493.290.200
21/1/2008 36,60 34,29 -9,05% 33,85 38,40 35,61 34,00 34,29 344 820.863.700
18/1/2008 39,00 37,70 -0,95% 36,87 39,01 37,65 37,56 37,70 527 862.264.100
17/1/2008 40,30 38,06 -5,82% 37,90 40,90 38,72 38,06 38,34 778 1.264.077.300
16/1/2008 42,72 40,41 -2,63% 40,00 43,09 40,94 40,41 41,00 516 766.948.500
15/1/2008 41,18 41,50 -2,24% 40,64 42,12 41,43 41,30 41,70 423 663.361.100
14/1/2008 42,61 42,45 -0,38% 41,88 42,89 42,21 42,45 42,80 734 1.690.164.000
11/1/2008 41,90 42,61 +1,09% 41,45 42,99 42,09 42,61 42,99 964 2.856.886.000
10/1/2008 41,72 42,15 -1,98% 41,21 42,41 42,00 41,70 42,15 455 1.075.348.400
9/1/2008 40,64 43,00 +3,37% 40,64 43,00 41,76 42,21 43,06 435 1.031.696.100
8/1/2008 42,23 41,60 +0,24% 41,20 42,23 41,44 41,36 41,60 515 1.892.581.200
7/1/2008 42,00 41,50 -1,05% 41,00 42,23 41,55 41,11 41,50 649 1.181.956.400
4/1/2008 42,91 41,94 -1,87% 41,50 42,91 41,92 41,94 42,25 853 1.394.068.900
3/1/2008 41,99 42,74 +2,74% 41,60 42,74 42,05 42,05 42,74 910 1.619.466.300
2/1/2008 40,98 41,60 +1,14% 40,15 42,48 41,57 41,60 41,95 655 1.264.369.300
28/12/2007 43,45 41,13 -3,52% 41,13 43,45 41,92 41,13 41,70 510 1.867.654.300
27/12/2007 42,10 42,63 -1,34% 42,10 44,00 43,26 42,63 43,35 367 433.924.800
26/12/2007 43,00 43,21 +0,49% 43,00 43,61 43,36 43,21 43,50 329 812.245.300
21/12/2007 41,20 43,00 +6,17% 40,99 43,00 42,30 42,57 43,00 592 1.607.177.500
20/12/2007 41,79 40,50 -2,41% 40,28 41,80 40,56 40,50 40,70 679 1.264.860.400
19/12/2007 40,00 41,50 +1,72% 40,00 41,50 40,90 40,88 41,50 539 1.000.235.600
18/12/2007 39,70 40,80 +3,79% 39,70 40,80 40,28 40,58 40,80 591 1.090.165.800
17/12/2007 40,70 39,31 -4,12% 39,12 41,35 40,17 39,31 40,02 1.226 1.790.571.000
14/12/2007 42,10 41,00 -2,38% 41,00 42,49 41,50 41,00 41,44 1.360 2.331.151.700
13/12/2007 42,19 42,00 -0,94% 41,01 42,57 42,01 42,00 42,01 907 2.294.323.800
12/12/2007 43,20 42,40 -2,08% 42,40 43,70 43,08 42,31 42,40 1.445 3.492.038.100
11/12/2007 44,50 43,30 -1,59% 43,23 44,80 43,64 43,30 43,45 602 1.112.861.000
10/12/2007 43,70 44,00 +0,66% 43,07 44,50 43,76 44,00 44,24 1.169 3.323.930.600
7/12/2007 43,50 43,71 +0,48% 43,01 44,97 44,27 43,71 44,40 474 1.779.437.600
6/12/2007 44,99 43,50 -1,58% 43,00 44,99 43,67 43,50 43,70 668 1.059.634.200
5/12/2007 42,35 44,20 +4,49% 42,35 44,81 44,04 44,20 44,50 582 1.747.804.200
4/12/2007 43,01 42,30 -2,08% 42,25 43,10 42,61 42,30 42,44 854 2.269.044.500
3/12/2007 44,47 43,20 -1,41% 43,08 44,50 43,48 43,20 43,62 846 2.435.527.200
30/11/2007 45,50 43,82 -3,65% 43,82 46,30 44,85 43,82 43,99 749 1.620.856.400
29/11/2007 45,12 45,48 +0,73% 44,00 45,48 44,89 44,76 45,48 764 1.896.110.500
28/11/2007 45,20 45,15 +2,27% 44,76 45,54 45,08 44,60 45,15 744 1.830.080.500
27/11/2007 44,20 44,15 +0,11% 43,80 44,70 44,29 44,15 44,55 1.188 2.177.613.300
26/11/2007 44,30 44,10 -0,45% 43,80 45,55 44,97 44,10 44,29 946 1.812.234.700
23/11/2007 44,70 44,30 -0,89% 42,71 45,20 44,09 43,68 44,30 412 824.632.100
22/11/2007 44,76 44,70 +0,45% 44,30 45,55 44,89 44,70 44,89 256 551.350.000
21/11/2007 42,53 44,50 +1,71% 42,51 44,80 43,61 44,50 44,58 874 2.065.262.200
19/11/2007 43,70 43,75 -0,57% 42,54 44,50 43,45 43,31 43,75 854 1.522.395.700
16/11/2007 43,50 44,00 +3,04% 41,80 44,70 43,69 43,80 44,03 920 2.070.938.400
14/11/2007 43,40 42,70 -1,73% 42,30 43,94 43,06 42,70 42,99 824 1.735.933.200
13/11/2007 42,30 43,45 +4,70% 41,49 43,45 42,03 43,05 43,45 601 1.248.894.600
12/11/2007 41,60 41,50 -2,76% 41,35 42,15 41,87 41,50 42,06 404 1.381.425.700
9/11/2007 41,15 42,68 +4,10% 39,00 42,68 41,33 42,46 42,68 640 951.408.100
8/11/2007 43,40 41,00 -5,53% 41,00 43,99 42,71 40,80 41,00 750 1.006.231.600
7/11/2007 43,90 43,40 -2,47% 43,28 44,79 43,90 43,32 43,40 542 999.922.700
6/11/2007 44,30 44,50 +1,90% 43,81 45,89 44,71 44,01 44,50 587 872.800.300
5/11/2007 44,56 43,67 -1,98% 43,22 45,47 44,28 43,67 45,16 602 1.281.494.100
1/11/2007 44,30 44,55 -0,18% 44,00 44,55 44,30 44,31 44,55 618 1.496.789.100
31/10/2007 45,99 44,63 -2,36% 44,40 46,60 45,82 44,63 44,99 938 2.744.805.200
30/10/2007 46,38 45,71 -3,05% 45,50 46,38 45,73 45,71 46,00 407 1.916.748.100
29/10/2007 45,98 47,15 +2,61% 45,98 47,15 46,94 46,95 47,15 455 1.292.536.500
26/10/2007 45,00 45,95 +2,48% 44,99 45,95 45,36 45,71 45,95 352 997.512.700
25/10/2007 45,50 44,84 -0,38% 44,31 45,50 44,85 44,50 44,84 387 829.741.300
24/10/2007 45,65 45,01 0,00% 44,51 45,95 45,27 45,01 45,70 1.412 1.690.496.700
23/10/2007 44,70 45,01 +2,06% 44,44 45,58 45,09 45,01 45,59 358 861.376.800
22/10/2007 44,79 44,10 -1,78% 43,52 44,79 44,09 44,07 44,60 642 1.328.477.400
19/10/2007 45,71 44,90 -1,75% 44,90 45,82 45,06 44,90 45,00 648 1.850.009.500
18/10/2007 46,15 45,70 -0,65% 44,90 46,15 45,44 45,70 45,72 491 994.688.200
17/10/2007 46,00 46,00 +1,55% 44,91 46,15 45,77 45,55 46,00 891 1.496.974.500
16/10/2007 45,01 45,30 -0,53% 44,71 45,75 45,34 45,30 45,35 342 976.888.600
15/10/2007 46,79 45,54 -3,13% 44,70 47,49 45,40 45,50 45,54 998 2.282.841.800
11/10/2007 47,98 47,01 -1,55% 46,31 47,99 47,30 46,20 47,01 774 1.976.029.200
10/10/2007 47,40 47,75 -0,23% 46,12 48,68 47,84 47,75 48,00 983 2.488.954.200
9/10/2007 47,50 47,86 +1,38% 46,80 48,10 47,77 47,86 48,00 529 1.750.833.600
8/10/2007 47,00 47,21 +0,45% 46,50 47,79 46,87 47,21 47,60 564 1.455.358.500
5/10/2007 46,60 47,00 +0,19% 46,60 47,20 46,89 46,90 47,00 433 1.101.992.800
4/10/2007 48,20 46,91 -1,84% 46,23 48,20 46,59 46,51 46,91 811 2.411.493.800
3/10/2007 47,07 47,79 +0,10% 46,78 47,80 47,30 47,20 47,79 681 1.508.062.700
2/10/2007 46,90 47,74 +1,36% 46,20 47,74 47,00 47,20 47,74 668 1.657.797.200
1/10/2007 47,25 47,10 +2,50% 46,10 47,82 47,29 47,10 47,50 804 2.178.452.200
28/9/2007 48,40 45,95 -5,45% 45,59 48,66 46,62 45,89 45,95 1.196 2.619.598.800
27/9/2007 49,67 48,60 -1,02% 48,20 50,45 48,92 48,40 48,60 618 1.709.689.700
26/9/2007 48,50 49,10 +2,27% 48,50 49,60 49,29 49,10 49,40 626 1.838.929.800
25/9/2007 47,10 48,01 +0,65% 47,10 49,00 48,51 48,01 48,88 474 1.160.434.700
24/9/2007 47,50 47,70 +1,06% 47,25 48,58 47,93 47,70 48,60 572 2.551.987.900
21/9/2007 46,80 47,20 +0,98% 46,20 47,28 47,02 46,90 47,20 520 1.516.450.800
20/9/2007 46,00 46,74 +1,13% 45,92 47,27 46,75 46,30 46,74 467 1.383.120.200
19/9/2007 46,50 46,22 -0,06% 46,22 48,39 47,17 46,22 46,91 927 2.782.277.600
18/9/2007 46,00 46,25 +2,78% 45,10 47,00 46,37 46,21 46,25 747 2.416.860.800
17/9/2007 45,79 45,00 -1,55% 44,80 46,30 45,19 44,98 45,00 454 835.232.400
14/9/2007 46,00 45,71 -0,22% 45,71 46,30 46,06 45,71 45,80 195 447.801.600
13/9/2007 46,40 45,81 +0,44% 45,81 46,50 46,17 45,81 46,13 290 684.280.100
12/9/2007 46,00 45,61 -0,50% 45,61 47,14 46,26 45,61 46,00 297 922.994.400
11/9/2007 45,90 45,84 +0,73% 45,60 47,01 46,31 45,84 45,99 505 1.737.205.700
10/9/2007 46,99 45,51 -3,48% 44,51 46,99 45,61 45,51 46,06 389 505.853.600
6/9/2007 48,09 47,15 -0,72% 46,77 48,10 47,30 46,67 47,50 471 1.398.272.100
5/9/2007 47,17 47,49 0,00% 46,00 47,70 47,19 47,00 47,49 394 613.482.500
4/9/2007 47,38 47,49 +1,43% 47,38 49,00 48,08 47,40 47,49 554 2.019.753.000
3/9/2007 47,01 46,82 -2,05% 46,41 47,96 47,08 46,81 47,48 260 984.123.600
31/8/2007 47,55 47,80 +1,70% 47,42 48,50 47,98 47,80 48,00 852 3.204.599.600
30/8/2007 47,50 47,00 -1,05% 46,46 47,97 47,28 46,84 47,00 616 1.830.025.600
29/8/2007 46,28 47,50 +2,64% 46,21 48,10 47,28 46,94 47,50 628 1.161.379.000
28/8/2007 46,60 46,28 -0,71% 45,57 47,40 46,21 45,90 46,28 588 1.324.097.800
27/8/2007 46,43 46,61 -1,77% 46,43 47,57 47,06 46,61 47,35 328 508.223.900
24/8/2007 45,40 47,45 +2,04% 45,40 47,45 46,79 46,85 47,45 479 1.078.153.500
23/8/2007 46,39 46,50 +0,52% 45,56 47,14 45,97 46,09 46,50 451 1.094.121.600
22/8/2007 45,50 46,26 +1,25% 45,40 47,00 46,25 46,26 46,90 811 2.355.200.200
21/8/2007 44,50 45,69 +3,04% 43,92 45,80 45,21 45,20 45,69 548 1.184.748.100
20/8/2007 42,45 44,34 +6,82% 41,55 44,46 43,36 43,40 44,34 562 1.409.494.500
17/8/2007 42,51 41,51 +0,02% 41,30 43,00 41,84 41,51 42,59 875 2.689.625.600
16/8/2007 40,05 41,50 -0,72% 39,37 42,68 40,89 40,10 41,50 1.363 3.545.362.700
15/8/2007 41,49 41,80 +0,36% 39,81 42,95 42,17 41,75 41,80 2.222 4.918.875.900
14/8/2007 44,70 41,65 -5,68% 41,65 44,93 43,31 41,65 42,05 1.183 3.159.862.700
13/8/2007 45,75 44,16 -0,90% 44,16 45,80 45,04 44,16 45,00 808 2.324.438.600
10/8/2007 43,60 44,56 +2,04% 42,50 45,60 44,22 44,56 45,00 1.024 2.191.196.200
9/8/2007 45,98 43,67 -7,87% 43,67 46,00 44,82 43,67 44,00 1.314 2.562.537.400
8/8/2007 47,00 47,40 +2,58% 46,31 47,42 46,97 46,66 47,40 487 1.394.368.800
7/8/2007 48,00 46,21 -3,47% 46,01 48,00 46,95 46,21 47,28 736 1.519.993.200
6/8/2007 48,50 47,87 -1,12% 47,02 48,90 48,05 47,87 48,30 608 1.339.237.000
3/8/2007 48,38 48,41 -0,25% 47,10 49,00 48,29 48,41 48,50 874 3.407.963.500
2/8/2007 46,10 48,53 +7,13% 45,10 48,53 47,48 48,40 48,53 705 2.411.066.700
1/8/2007 45,00 45,30 +0,13% 44,00 45,30 44,49 44,64 45,30 418 1.097.601.600
31/7/2007 44,34 45,24 +4,00% 44,07 45,88 45,13 0,00 0,00 580 1.135.552.400
30/7/2007 44,00 43,50 +0,53% 43,50 44,60 44,14 0,00 0,00 973 2.677.987.800
27/7/2007 44,80 43,27 -3,31% 43,27 45,17 44,36 0,00 0,00 785 1.877.931.900
26/7/2007 44,76 44,75 -3,49% 43,01 46,08 44,96 0,00 0,00 792 1.875.777.000
25/7/2007 45,05 46,37 +3,50% 44,64 46,72 45,59 0,00 0,00 686 1.921.791.200
24/7/2007 47,67 44,80 -6,02% 43,76 47,70 46,48 0,00 0,00 1.275 2.404.267.800
23/7/2007 47,29 47,67 +2,30% 46,55 47,90 47,22 0,00 0,00 677 1.214.755.500
20/7/2007 46,02 46,60 -0,85% 46,02 47,40 46,76 46,21 46,60 599 1.032.091.300
19/7/2007 46,89 47,00 +3,09% 45,65 47,30 46,73 46,85 47,19 508 1.410.358.300
18/7/2007 47,11 45,59 -3,23% 45,02 47,11 46,06 45,59 46,00 385 901.102.900
17/7/2007 47,70 47,11 -0,76% 46,60 47,71 47,26 46,64 47,15 300 787.865.300
16/7/2007 48,24 47,47 +0,47% 46,94 48,32 47,49 46,92 47,47 608 904.823.700
13/7/2007 47,60 47,25 -1,71% 47,00 48,19 47,74 47,23 47,50 559 1.162.611.800
12/7/2007 47,00 48,07 +4,16% 46,50 48,13 47,17 47,80 48,07 700 2.874.840.300
11/7/2007 46,10 46,15 +0,11% 45,01 46,97 46,30 45,87 46,15 657 2.405.350.700
10/7/2007 45,10 46,10 +2,44% 45,10 47,32 46,33 46,10 46,58 1.284 4.399.344.000
6/7/2007 43,65 45,00 +3,21% 43,65 45,21 44,85 44,34 45,00 523 1.032.462.000
5/7/2007 43,27 43,60 -2,24% 43,15 44,50 43,73 43,56 43,60 481 1.213.631.600
4/7/2007 44,90 44,60 -0,45% 44,60 45,30 45,01 44,60 45,00 194 762.486.600
3/7/2007 43,85 44,80 +2,75% 43,60 44,89 44,42 44,59 44,80 497 1.233.785.500
2/7/2007 42,75 43,60 +3,76% 42,69 43,92 43,37 43,55 43,60 589 1.800.364.500
29/6/2007 41,80 42,02 +1,25% 41,00 42,98 42,34 42,02 42,50 757 2.663.716.800
28/6/2007 43,40 41,50 -2,33% 41,37 43,40 42,49 41,50 41,56 934 1.977.565.400
27/6/2007 42,61 42,49 -1,19% 42,26 43,00 42,53 42,14 42,49 268 565.233.000
26/6/2007 42,50 43,00 +2,02% 42,40 43,59 43,03 42,81 43,00 590 2.731.766.700
25/6/2007 42,89 42,15 -1,86% 42,15 43,40 42,72 42,15 42,50 516 1.327.851.700
22/6/2007 43,20 42,95 +0,82% 42,10 43,20 42,54 42,50 42,95 465 1.407.487.600
21/6/2007 44,83 42,60 -3,49% 42,40 44,83 42,91 42,60 42,80 780 1.399.156.800
20/6/2007 44,39 44,14 +1,82% 43,93 45,12 44,51 44,14 44,38 721 2.058.411.100
19/6/2007 44,09 43,35 -2,56% 43,35 44,78 43,88 43,35 43,90 439 996.133.400
18/6/2007 44,00 44,49 +2,28% 43,71 45,49 44,20 43,81 44,49 489 1.464.394.700
15/6/2007 41,89 43,50 +4,90% 41,89 43,50 42,96 43,12 43,50 740 2.750.429.900
14/6/2007 39,00 41,47 +7,16% 39,00 41,50 40,68 41,05 41,47 1.055 3.435.026.600
13/6/2007 37,32 38,70 +4,00% 37,19 38,86 38,16 38,60 38,71 1.624 2.903.492.800
12/6/2007 38,08 37,21 -3,35% 37,21 38,86 38,00 37,21 37,53 410 878.216.400
11/6/2007 38,00 38,50 +0,42% 38,00 38,92 38,61 38,50 38,98 274 790.415.500
8/6/2007 36,98 38,34 +2,49% 36,50 38,43 37,45 37,60 38,34 921 2.418.734.300
6/6/2007 37,63 37,41 -1,45% 37,20 38,30 37,71 37,40 37,50 584 987.305.300
5/6/2007 39,38 37,96 -3,16% 37,96 39,38 38,24 37,96 38,28 736 1.884.981.400
4/6/2007 38,76 39,20 -87,56% 37,60 39,44 39,19 38,91 39,20 393 928.979.100
1/6/2007 311,49 315,00 +1,92% 309,81 315,50 312,12 312,01 315,00 696 1.430.926.130
31/5/2007 323,01 309,06 -5,49% 309,00 323,01 311,66 309,06 312,00 1.399 4.258.246.990
30/5/2007 312,00 327,00 +2,12% 312,00 327,00 323,72 326,00 327,00 608 1.193.339.950
29/5/2007 322,00 320,20 -0,56% 318,60 324,79 320,13 320,20 324,59 618 1.864.132.590
28/5/2007 319,99 322,00 +2,55% 318,60 323,97 321,35 321,00 322,00 283 382.084.240
25/5/2007 315,00 314,00 +2,21% 307,00 315,19 310,66 313,00 314,00 344 989.930.600
24/5/2007 311,00 307,20 -1,46% 305,01 315,00 310,91 307,20 308,00 698 1.413.795.320
23/5/2007 305,00 311,76 +1,88% 305,00 324,60 314,34 311,76 314,00 919 2.488.681.450
22/5/2007 305,90 306,00 0,00% 303,40 308,09 306,23 303,91 307,30 299 856.724.320
21/5/2007 313,00 306,00 -1,92% 304,50 313,00 307,53 304,80 306,00 442 856.164.680
18/5/2007 305,00 312,00 +2,29% 300,01 312,75 309,54 309,52 312,00 514 1.194.231.580
17/5/2007 300,01 305,01 +0,17% 300,01 307,99 305,97 305,00 306,00 243 718.427.180
16/5/2007 302,49 304,50 +1,50% 293,03 304,90 301,04 300,30 304,50 579 1.696.673.780
15/5/2007 297,00 300,00 +0,84% 292,01 304,50 301,33 295,00 300,00 384 815.404.080
14/5/2007 300,00 297,51 -0,82% 297,00 301,79 299,16 297,51 299,10 218 566.925.870
11/5/2007 291,30 299,98 +2,38% 290,02 300,50 298,75 298,40 299,98 260 554.792.000
10/5/2007 297,02 293,00 -2,08% 293,00 301,69 297,28 293,00 297,00 276 481.604.720
9/5/2007 290,87 299,21 +0,91% 290,87 302,50 299,10 299,21 301,00 587 893.721.490
8/5/2007 295,98 296,50 +0,03% 283,70 298,24 295,99 295,00 296,50 323 1.828.370.400
7/5/2007 285,01 296,40 +1,86% 285,00 298,48 295,20 295,00 296,40 660 1.010.207.270
4/5/2007 280,02 291,00 +3,93% 280,02 292,00 287,68 288,10 291,00 621 1.598.736.190
3/5/2007 274,01 280,00 +2,19% 273,88 280,00 275,64 275,00 280,00 665 1.175.649.890
2/5/2007 283,00 274,01 -0,38% 272,51 283,00 276,30 274,01 276,00 384 1.249.451.920
30/4/2007 285,00 275,05 -2,81% 275,05 285,00 281,98 275,05 284,00 283 921.249.800
27/4/2007 285,00 283,00 -0,74% 280,02 285,00 284,48 283,00 284,80 240 945.617.230
26/4/2007 287,00 285,10 +0,04% 283,00 287,50 285,63 285,01 285,10 309 861.738.360
25/4/2007 281,90 285,00 +1,10% 281,00 286,42 284,37 285,00 286,42 550 1.757.692.920
24/4/2007 278,00 281,90 +1,78% 271,00 281,90 277,30 275,00 281,90 330 1.130.298.790
23/4/2007 280,00 276,96 -0,01% 275,51 280,00 277,54 276,60 276,96 158 681.928.400
20/4/2007 282,98 277,00 -0,54% 276,60 283,97 278,59 276,81 277,00 883 2.047.958.920
19/4/2007 276,61 278,50 -1,25% 276,61 283,00 280,22 277,66 278,50 449 895.308.200
18/4/2007 279,12 282,02 +1,04% 276,60 283,80 281,76 281,26 282,02 790 1.091.544.900
17/4/2007 283,00 279,12 -0,85% 275,00 284,00 279,02 276,01 279,12 466 955.648.950
16/4/2007 283,59 281,50 +0,35% 279,80 286,13 282,98 281,49 281,50 509 1.568.174.780
13/4/2007 283,00 280,52 -0,52% 280,52 283,90 282,09 280,52 283,00 170 708.904.680
12/4/2007 277,53 282,00 +0,36% 277,53 282,50 280,82 281,80 282,00 181 449.593.950
11/4/2007 283,60 281,00 +1,63% 276,03 283,60 277,83 281,00 282,00 297 1.184.684.430
10/4/2007 282,00 276,50 -1,95% 276,50 282,00 279,15 276,50 277,00 161 646.214.210
9/4/2007 281,95 282,00 +0,14% 281,60 286,71 283,82 282,00 284,00 81 215.426.380
5/4/2007 285,00 281,60 -0,67% 281,60 285,00 283,63 281,60 282,75 123 794.463.110
4/4/2007 282,29 283,50 +1,07% 280,00 284,51 282,16 282,00 283,50 280 806.183.850
3/4/2007 272,02 280,50 +3,89% 272,02 280,50 277,51 275,00 280,50 396 1.091.193.020
2/4/2007 276,50 270,00 -2,35% 267,00 282,90 271,78 268,85 270,00 538 1.498.380.450
30/3/2007 283,75 276,50 -2,56% 276,00 283,75 278,04 276,32 276,50 422 1.059.362.800
29/3/2007 286,50 283,75 -0,09% 282,07 287,34 285,69 283,75 285,50 267 582.819.620
28/3/2007 285,22 284,01 -0,52% 276,00 285,22 281,00 284,01 284,80 339 589.257.580
27/3/2007 290,00 285,50 -2,59% 285,50 291,88 288,54 285,50 288,00 127 558.327.560
26/3/2007 290,00 293,10 +0,83% 285,00 294,43 289,90 293,10 293,78 187 581.546.500
23/3/2007 294,00 290,69 -0,96% 289,88 294,00 291,38 285,12 290,70 243 1.054.527.340
22/3/2007 294,00 293,50 -0,17% 288,99 294,00 291,94 291,51 293,50 323 897.733.710
21/3/2007 281,00 294,00 +4,63% 279,57 294,00 284,97 291,00 294,00 721 2.605.369.180
20/3/2007 279,01 281,00 +0,36% 278,99 281,87 280,39 279,21 281,00 345 1.249.143.390
19/3/2007 273,01 279,98 +2,93% 272,52 279,98 276,21 275,81 279,98 463 1.141.610.630
16/3/2007 273,02 272,00 -1,59% 271,70 274,90 273,20 272,00 274,80 364 793.389.870
15/3/2007 279,69 276,39 -1,32% 274,00 279,69 275,86 274,21 276,39 452 1.225.947.550
14/3/2007 280,00 280,09 +1,19% 271,31 280,09 275,70 277,11 280,09 640 1.289.739.100
13/3/2007 283,00 276,80 -2,87% 272,50 283,00 276,99 273,90 276,80 642 1.617.101.020
12/3/2007 293,00 284,99 -2,66% 284,44 293,00 286,63 284,05 287,98 251 1.978.904.570
9/3/2007 299,49 292,79 -1,08% 288,51 299,49 293,39 291,62 292,79 360 922.437.980
8/3/2007 296,95 296,00 +1,61% 293,65 299,50 295,83 292,00 296,00 294 773.316.010
7/3/2007 291,04 291,30 +0,09% 285,10 293,00 289,82 286,00 291,30 351 952.957.020
6/3/2007 281,00 291,04 +5,84% 277,00 291,04 285,71 291,04 291,24 347 992.553.830
5/3/2007 270,18 274,99 -2,76% 270,18 278,01 274,52 274,50 274,99 741 1.750.344.970
2/3/2007 298,00 282,79 -5,42% 280,00 298,00 285,43 280,83 282,79 838 2.111.366.090
1/3/2007 278,00 299,00 +5,46% 266,01 299,00 288,29 289,02 299,00 845 2.109.306.940
28/2/2007 287,00 283,51 +0,18% 280,11 290,00 284,47 283,51 288,00 900 1.828.582.850
27/2/2007 300,00 283,00 -6,29% 281,65 300,00 291,02 283,00 290,00 668 1.448.146.330
26/2/2007 300,00 302,00 +1,85% 296,51 302,00 299,30 301,00 302,00 298 1.089.762.470
23/2/2007 295,17 296,51 +0,38% 294,10 299,00 296,49 296,51 296,99 295 823.661.340
22/2/2007 295,00 295,40 -0,54% 295,00 303,80 300,78 295,40 296,01 353 1.392.975.690
21/2/2007 299,29 297,00 -1,02% 296,40 299,85 297,94 297,00 304,00 259 373.619.710
16/2/2007 302,93 300,05 +0,35% 292,00 304,52 300,24 297,40 300,05 253 900.144.770
15/2/2007 302,00 299,00 -0,91% 299,00 304,73 301,78 299,00 299,99 348 875.230.670
14/2/2007 300,50 301,75 +0,75% 296,00 303,00 301,78 301,75 302,00 1.234 2.377.759.550
13/2/2007 297,89 299,50 +2,94% 290,64 300,15 297,02 297,55 299,50 332 2.394.321.180
12/2/2007 287,02 290,96 +0,43% 286,93 297,50 290,95 290,96 291,69 443 1.014.897.490
9/2/2007 289,00 289,70 -1,13% 286,50 294,00 290,63 288,51 289,70 250 452.518.050
8/2/2007 292,63 293,00 0,00% 286,18 295,99 290,83 290,00 293,00 639 2.105.920.700
7/2/2007 296,50 293,00 -1,18% 290,21 297,60 295,67 292,51 293,00 420 2.441.938.320
6/2/2007 298,99 296,50 -0,44% 294,39 300,50 296,07 296,20 296,50 266 1.046.344.520
5/2/2007 292,00 297,80 +2,34% 286,09 300,22 297,71 295,73 297,80 466 2.066.430.740
2/2/2007 290,99 291,00 +1,75% 286,00 292,93 290,15 288,50 291,00 439 1.573.436.980
1/2/2007 272,65 286,00 +5,93% 272,65 295,99 289,31 285,52 286,00 1.185 5.714.116.870
31/1/2007 265,03 270,00 +1,17% 258,10 272,29 267,73 267,50 270,00 459 773.774.990
30/1/2007 267,90 266,89 -0,21% 265,00 269,96 267,38 266,70 266,89 287 577.766.900
29/1/2007 270,23 267,45 -1,03% 265,08 270,89 268,11 265,12 267,45 405 683.701.260
26/1/2007 267,00 270,24 +0,46% 263,02 270,24 267,29 268,00 270,24 407 615.317.110
24/1/2007 273,50 269,00 -1,65% 267,83 276,89 269,55 268,01 269,00 292 1.487.966.760
23/1/2007 281,50 273,50 -1,62% 273,00 281,50 275,96 272,60 273,50 283 633.555.710
22/1/2007 279,99 278,00 +0,54% 275,16 283,50 279,76 278,00 280,37 392 1.678.323.160
19/1/2007 271,01 276,50 +2,01% 270,99 277,54 274,82 276,50 278,60 478 1.578.318.620
18/1/2007 270,00 271,05 +0,78% 270,00 280,00 274,21 270,01 271,05 670 2.385.076.350
17/1/2007 264,00 268,96 +0,73% 264,00 272,53 269,00 267,55 268,96 552 1.732.384.660
16/1/2007 269,39 267,00 -1,11% 263,97 270,00 266,88 266,20 267,00 388 1.308.943.210
15/1/2007 268,00 270,00 +3,04% 264,01 270,10 268,75 264,04 270,00 274 678.615.360
12/1/2007 260,00 262,04 +0,40% 256,99 264,84 261,85 262,04 264,99 819 1.653.876.230
11/1/2007 255,99 261,00 +0,78% 251,53 262,01 257,23 259,01 261,00 665 1.411.741.190
10/1/2007 263,85 258,99 -1,84% 257,50 266,54 261,93 258,99 260,00 485 1.860.405.350
9/1/2007 265,69 263,85 -0,81% 256,02 265,69 261,22 262,50 263,85 837 2.476.253.340
8/1/2007 275,02 266,00 -4,66% 265,04 275,02 268,52 265,50 266,00 755 2.266.911.670
5/1/2007 295,00 279,00 -4,76% 279,00 296,01 285,39 279,00 279,50 698 1.381.567.570
4/1/2007 294,00 292,93 -0,87% 286,50 294,00 292,14 291,60 292,94 212 1.765.735.430
3/1/2007 296,30 295,50 -0,29% 292,10 299,93 295,77 293,10 295,50 267 814.866.230
2/1/2007 293,22 296,37 +1,15% 291,00 298,00 296,37 292,50 296,37 260 1.557.746.960
28/12/2006 289,50 293,00 -1,01% 289,50 296,01 293,21 292,88 293,00 229 464.752.470
27/12/2006 298,40 296,00 -0,62% 294,01 299,99 296,34 295,80 296,00 253 647.819.010
26/12/2006 298,50 297,85 +0,29% 297,00 298,50 297,79 296,81 297,85 70 436.875.960
22/12/2006 298,00 297,00 0,00% 292,00 298,00 296,00 295,50 297,00 73 599.109.120
21/12/2006 290,01 297,00 -0,50% 290,01 298,99 295,97 292,00 297,00 287 656.481.780
20/12/2006 292,99 298,48 +3,28% 289,16 298,48 296,00 298,00 298,48 352 1.185.500.340
19/12/2006 286,01 289,00 -0,69% 284,99 293,99 289,73 285,50 289,00 323 988.876.680
18/12/2006 295,00 291,00 -1,02% 289,00 295,03 293,31 290,01 291,00 453 1.235.122.030
15/12/2006 294,50 294,00 +0,34% 291,00 296,00 294,02 292,00 294,00 386 1.022.913.570
14/12/2006 314,00 293,00 -5,02% 289,99 314,00 294,26 292,65 293,00 505 1.912.129.100
13/12/2006 266,01 308,49 +16,85% 266,01 320,00 300,35 306,00 308,49 2.624 8.860.557.370
12/12/2006 265,99 264,00 +0,42% 260,04 271,00 266,22 261,56 264,00 276 836.739.050
11/12/2006 260,91 262,89 +0,44% 258,00 265,74 264,43 260,02 262,89 188 359.627.950
8/12/2006 265,70 261,75 -1,11% 261,75 265,87 263,89 261,75 264,40 116 158.073.370
7/12/2006 263,50 264,70 +0,61% 261,50 265,00 263,68 262,55 264,70 313 591.453.890
6/12/2006 263,89 263,10 +0,41% 260,85 263,89 262,63 263,10 263,79 372 934.723.740
5/12/2006 260,99 262,02 +0,39% 258,00 263,82 261,82 262,02 263,88 435 1.434.539.320
4/12/2006 255,55 261,00 +1,66% 255,55 262,99 259,67 257,30 261,00 305 705.274.630
1/12/2006 261,00 256,75 -1,63% 256,75 262,85 261,00 256,75 262,00 442 1.126.697.550
30/11/2006 263,17 261,00 -0,38% 258,02 263,17 260,96 259,00 261,00 365 1.181.647.800
29/11/2006 259,00 262,00 +1,16% 259,00 263,12 262,06 257,20 262,00 297 677.186.820
28/11/2006 253,17 259,00 +0,58% 252,50 259,89 256,94 258,51 259,00 267 366.921.400
27/11/2006 258,00 257,50 -0,81% 254,02 261,02 258,65 253,02 257,50 575 1.096.699.100
24/11/2006 256,51 259,60 -0,15% 255,50 262,00 259,81 259,60 262,30 536 989.893.880
23/11/2006 260,99 260,00 0,00% 256,01 262,47 260,75 258,31 260,00 168 227.117.350
22/11/2006 261,05 260,00 -0,37% 254,00 262,99 258,34 260,00 260,50 430 948.630.920
21/11/2006 262,00 260,96 -0,02% 259,00 262,01 260,69 260,96 261,00 328 1.580.345.910
17/11/2006 256,31 261,00 +1,95% 255,75 262,00 259,87 260,15 261,00 288 1.013.764.910
16/11/2006 263,17 256,00 -2,48% 256,00 266,00 262,39 255,71 256,00 395 1.023.808.370
14/11/2006 258,00 262,50 +4,12% 257,75 266,00 261,94 259,00 262,50 413 755.712.750
13/11/2006 252,11 252,11 -1,53% 249,01 258,00 254,70 252,11 254,40 362 586.351.980
10/11/2006 255,00 256,02 +0,38% 252,00 260,00 256,59 256,02 258,75 301 681.254.960
9/11/2006 259,89 255,06 -0,56% 255,06 262,98 259,60 255,06 261,42 405 657.580.820
8/11/2006 260,00 256,50 -1,34% 255,00 262,97 257,67 256,50 256,51 277 330.077.250
7/11/2006 257,50 259,98 +1,12% 253,10 261,47 258,63 257,00 259,98 268 456.232.830
6/11/2006 264,00 257,10 -0,73% 256,76 264,99 259,74 256,30 257,10 343 647.012.550
3/11/2006 263,00 259,00 -0,60% 258,80 266,98 261,51 259,00 262,50 252 409.003.510
1/11/2006 259,94 260,57 +1,19% 259,94 264,50 261,89 260,57 262,88 245 927.106.250
31/10/2006 254,84 257,50 +1,98% 249,50 259,80 257,25 257,50 258,00 232 599.673.900
30/10/2006 249,00 252,50 +1,00% 248,51 252,80 250,35 252,42 252,50 362 780.867.950
27/10/2006 253,00 250,01 -1,57% 249,00 255,70 252,11 250,01 255,70 372 1.058.900.160
26/10/2006 265,20 254,00 -2,31% 254,00 265,20 257,63 254,00 256,40 375 910.928.460
25/10/2006 263,05 260,00 -0,96% 260,00 265,52 263,59 260,00 261,95 184 507.675.470
24/10/2006 260,10 262,51 -0,94% 257,99 265,72 261,26 262,51 264,00 274 1.351.779.360
23/10/2006 256,01 265,00 +1,92% 255,50 265,00 261,71 262,00 265,00 252 552.218.710
20/10/2006 258,10 260,00 +0,39% 254,00 261,07 258,08 259,60 260,00 400 895.305.180
19/10/2006 260,00 259,00 -0,39% 259,00 263,20 260,93 259,00 262,00 203 826.911.480
18/10/2006 269,89 260,01 -1,60% 259,28 269,89 262,86 260,01 262,00 1.170 1.248.884.900
17/10/2006 266,66 264,25 -1,40% 262,00 270,38 267,40 264,25 266,48 337 925.223.550
16/10/2006 266,01 268,00 +0,75% 262,31 270,10 269,44 268,00 269,50 196 1.505.902.520
13/10/2006 267,50 266,01 -0,56% 266,01 270,00 268,05 266,01 267,50 312 1.129.579.880
11/10/2006 258,24 267,50 +1,52% 258,24 267,89 265,61 264,00 267,50 324 612.237.410
10/10/2006 264,68 263,50 -0,19% 260,00 267,43 262,59 263,50 264,90 385 2.231.033.310
9/10/2006 264,00 264,00 +0,15% 263,31 266,99 264,27 264,00 265,50 314 1.091.718.300
6/10/2006 266,55 263,60 -1,11% 262,05 266,55 264,70 263,60 265,00 249 997.940.170
5/10/2006 266,90 266,55 -0,16% 263,56 270,49 266,97 266,55 267,50 306 935.491.080
4/10/2006 259,00 266,99 +3,89% 257,50 268,99 263,60 261,00 267,00 589 1.502.002.660
3/10/2006 259,50 257,00 -0,96% 256,00 261,50 258,23 257,00 261,00 202 999.357.460
2/10/2006 263,16 259,50 -0,18% 254,51 267,99 259,80 259,00 259,50 645 2.411.758.160
29/9/2006 244,01 259,98 +5,26% 243,01 264,99 254,54 259,51 259,98 712 2.760.320.990
28/9/2006 254,00 247,00 -2,37% 245,02 254,90 248,04 245,21 247,00 546 1.384.560.600
27/9/2006 249,50 253,00 -1,55% 245,31 255,98 253,76 253,00 253,98 745 1.152.857.730
26/9/2006 249,90 256,99 +3,83% 245,00 256,99 250,39 255,00 256,99 484 973.107.180
25/9/2006 245,00 247,50 +2,91% 241,50 247,50 244,91 246,40 247,50 571 1.369.347.550
22/9/2006 237,11 240,50 -0,21% 236,01 241,42 239,51 240,00 240,50 464 838.775.620
21/9/2006 248,99 241,00 -1,83% 240,68 248,99 243,07 241,00 241,20 568 2.133.942.890
20/9/2006 249,39 245,50 -0,61% 245,16 249,39 246,84 245,50 246,51 390 1.752.865.670
19/9/2006 240,52 247,00 0,00% 240,52 248,90 246,56 245,00 247,00 394 2.085.670.260
18/9/2006 244,50 247,00 +2,07% 242,98 247,00 245,35 246,02 247,00 435 1.102.877.650
15/9/2006 243,00 242,00 -0,41% 238,11 243,00 239,57 239,00 242,00 389 1.087.921.030
14/9/2006 241,02 243,00 -0,29% 238,01 243,66 242,63 240,00 243,00 310 854.062.360
13/9/2006 242,99 243,70 +0,66% 239,07 246,98 243,71 243,70 243,97 412 1.482.738.470
12/9/2006 238,74 242,11 +0,88% 238,69 243,98 241,04 242,11 244,98 828 1.769.581.740
11/9/2006 240,55 240,00 -0,23% 236,04 243,99 239,90 240,00 240,90 396 729.319.890
8/9/2006 240,10 240,55 -1,01% 240,10 246,99 241,37 240,55 247,00 262 644.231.300
6/9/2006 246,00 243,00 -1,22% 240,00 246,00 242,69 243,00 245,00 337 535.633.650
5/9/2006 257,00 246,00 -3,91% 245,20 257,00 252,48 246,00 247,00 881 3.216.671.480
4/9/2006 245,80 256,00 +4,15% 245,51 259,00 255,70 256,00 257,00 460 1.075.528.510
1/9/2006 238,10 245,80 +4,59% 238,10 249,98 243,42 245,80 247,99 419 1.325.701.730
31/8/2006 233,01 235,02 +1,30% 232,02 237,00 233,70 235,02 237,99 594 2.436.402.510
30/8/2006 232,00 232,00 0,00% 231,25 242,99 232,77 227,10 232,00 432 910.829.200
29/8/2006 230,99 232,00 +0,43% 229,76 235,99 232,58 221,50 232,00 298 598.681.300
28/8/2006 223,35 231,00 +4,05% 222,01 231,00 227,64 224,00 231,00 333 953.604.240
25/8/2006 222,04 222,00 +0,32% 220,50 225,50 222,97 222,00 226,30 143 367.913.540
24/8/2006 220,00 221,30 +0,59% 216,43 225,98 219,52 221,30 222,00 378 898.743.330
23/8/2006 229,01 220,00 -3,93% 220,00 229,99 224,81 220,00 223,00 488 797.660.560
22/8/2006 229,99 229,00 -0,87% 228,05 231,71 229,25 228,00 229,00 194 778.325.140
21/8/2006 224,11 231,00 +0,11% 224,11 231,00 230,05 231,00 232,50 231 820.592.450
18/8/2006 223,21 230,75 +0,33% 223,21 234,38 231,49 229,50 230,75 357 925.529.050
17/8/2006 216,60 230,00 +3,60% 216,60 234,70 230,85 230,00 230,50 688 2.391.237.470
16/8/2006 222,68 222,00 -0,90% 211,01 224,29 218,99 222,00 223,00 1.952 3.947.095.210
15/8/2006 229,51 224,01 -2,39% 222,10 229,51 225,01 224,01 225,00 1.255 5.319.524.650
14/8/2006 228,00 229,50 +0,70% 227,71 230,00 229,26 229,50 230,00 208 1.201.567.970
11/8/2006 229,99 227,90 +0,35% 223,50 230,00 226,83 227,90 228,80 380 1.238.973.680
10/8/2006 231,18 227,10 -1,82% 226,01 231,19 227,36 226,10 227,10 779 1.437.830.950
9/8/2006 229,00 231,30 +1,89% 227,00 232,90 231,21 228,52 231,30 1.168 1.311.904.010
8/8/2006 228,90 227,00 +1,34% 225,07 230,29 227,80 227,00 228,00 836 1.788.246.030
7/8/2006 225,00 224,00 -0,84% 224,00 229,66 224,94 224,00 226,08 390 580.726.630
4/8/2006 216,50 225,90 +4,34% 215,01 227,40 224,48 225,50 225,90 1.076 2.121.869.480
3/8/2006 214,01 216,50 +0,58% 212,00 218,00 215,97 216,50 217,00 334 674.707.330
2/8/2006 214,98 215,25 +1,29% 214,05 217,12 215,24 213,50 215,25 270 634.320.310
1/8/2006 216,01 212,50 -2,07% 212,50 216,01 213,46 212,50 213,65 345 878.624.470
31/7/2006 217,00 217,00 -0,46% 216,00 221,99 217,23 217,00 217,50 323 600.222.460
28/7/2006 217,00 218,00 +1,40% 216,01 221,00 219,37 216,21 218,00 368 1.084.389.120
27/7/2006 216,99 215,00 +0,70% 213,00 216,99 215,35 213,00 215,00 343 746.424.660
26/7/2006 214,95 213,50 -0,23% 212,85 218,99 215,58 213,50 214,98 256 731.047.650
25/7/2006 214,00 214,00 0,00% 212,39 216,00 213,38 214,00 214,90 336 1.534.214.920
24/7/2006 210,00 214,00 +2,88% 208,22 215,50 211,54 214,00 215,00 405 1.355.405.880
21/7/2006 210,50 208,00 +0,24% 204,50 210,50 207,60 208,00 210,00 370 876.717.210
20/7/2006 211,00 207,50 -1,66% 205,00 213,01 209,77 206,00 207,50 306 1.346.317.190
19/7/2006 196,50 211,00 +6,03% 196,50 212,98 208,74 211,00 212,98 581 2.005.603.940
18/7/2006 201,87 199,00 +0,51% 194,00 201,87 198,17 196,00 199,00 354 695.998.250
17/7/2006 191,51 198,00 +1,02% 191,51 198,00 194,49 198,00 201,40 201 504.703.960
14/7/2006 200,50 196,00 -2,00% 195,00 200,50 197,14 196,00 198,94 186 405.330.440
13/7/2006 203,00 200,00 -0,50% 197,40 203,00 200,24 200,00 201,00 160 323.392.590
12/7/2006 205,00 201,00 -1,90% 201,00 205,00 202,87 201,00 203,50 224 502.731.150
11/7/2006 207,99 204,90 -0,49% 200,85 208,00 202,94 201,10 204,90 280 719.224.680
10/7/2006 209,95 205,90 +0,44% 202,81 211,00 207,58 203,32 205,90 100 244.947.010
7/7/2006 213,30 205,00 -2,38% 203,60 213,50 206,78 202,20 205,00 447 948.710.950
6/7/2006 207,00 210,00 +3,45% 204,22 213,01 209,78 210,00 211,60 486 1.099.480.500
5/7/2006 202,10 203,00 -1,46% 200,60 208,00 203,28 203,00 205,00 330 884.067.250
4/7/2006 210,00 206,00 -0,48% 203,00 210,00 206,37 202,02 206,00 217 547.104.100
3/7/2006 205,48 207,00 +2,22% 204,02 207,47 205,45 204,00 207,00 325 1.262.951.580
30/6/2006 207,80 202,50 +0,25% 200,00 207,80 202,03 201,50 202,50 407 1.151.775.080
29/6/2006 193,49 202,00 +6,32% 189,00 202,85 194,40 196,50 202,00 268 570.977.560
28/6/2006 195,99 190,00 -2,81% 189,55 199,00 192,64 190,00 191,00 433 1.463.510.970
27/6/2006 193,73 195,50 +2,30% 193,05 196,55 194,56 193,01 195,50 352 1.004.737.180
26/6/2006 187,50 191,10 +1,92% 186,95 192,01 190,31 191,10 191,80 307 821.980.050
23/6/2006 183,02 187,50 +2,45% 182,10 193,00 187,41 184,74 187,50 570 860.791.290
22/6/2006 184,00 183,02 -0,53% 183,02 186,39 184,45 183,02 185,00 221 1.093.253.200
21/6/2006 178,51 184,00 0,00% 178,51 186,99 184,86 184,00 185,99 208 727.459.080
20/6/2006 185,00 184,00 -0,27% 182,20 186,71 183,46 182,50 184,00 223 430.583.230
19/6/2006 185,99 184,50 0,00% 181,00 191,00 183,19 183,00 184,50 262 462.944.920
16/6/2006 179,00 184,50 +6,03% 177,00 185,99 182,14 184,01 184,50 223 659.724.210
14/6/2006 186,00 174,00 -3,87% 172,00 186,00 175,02 174,00 175,00 1.010 1.329.873.810
13/6/2006 184,00 181,00 -2,69% 178,01 190,00 183,24 181,00 181,84 432 1.075.119.200
12/6/2006 201,50 186,00 -6,11% 185,01 204,00 194,21 186,00 188,00 315 980.385.210
9/6/2006 197,60 198,10 +2,11% 194,10 200,00 197,51 197,00 198,10 381 2.040.874.490
8/6/2006 199,00 194,00 -2,50% 191,46 199,00 193,53 192,00 194,00 719 1.501.629.780
7/6/2006 202,60 198,98 -1,79% 198,98 208,00 202,15 198,02 198,98 397 1.432.264.920
6/6/2006 202,02 202,60 -2,36% 198,21 206,99 200,91 202,60 203,98 526 1.620.862.380
5/6/2006 213,00 207,50 -2,55% 206,06 213,00 209,08 206,10 207,50 169 1.072.186.530
2/6/2006 218,00 212,94 -0,03% 208,00 218,00 212,10 210,50 212,94 318 973.360.560
1/6/2006 204,00 213,00 +4,82% 203,76 213,00 209,11 210,00 213,00 398 2.121.688.750
31/5/2006 202,00 203,20 +0,59% 202,00 210,20 203,84 201,10 206,30 417 1.766.969.600
30/5/2006 200,00 202,00 -1,90% 200,00 205,02 202,85 202,00 205,00 680 1.545.328.530
29/5/2006 209,60 205,92 -1,00% 198,00 209,62 204,59 205,92 207,30 122 780.924.810
26/5/2006 208,50 208,00 +0,48% 204,23 213,80 207,39 207,00 208,00 427 997.774.660
25/5/2006 199,97 207,00 +3,52% 197,50 207,99 204,17 201,00 207,00 409 1.186.658.570
24/5/2006 199,89 199,97 -0,02% 192,00 201,20 197,68 189,00 199,97 612 1.763.781.140
23/5/2006 199,00 200,00 +0,05% 199,00 204,70 201,54 200,00 204,00 666 2.045.478.260
22/5/2006 198,01 199,90 -2,01% 195,00 201,99 198,29 198,45 199,90 514 1.289.312.230
19/5/2006 208,00 204,00 0,00% 199,99 208,00 202,64 203,10 204,00 485 2.138.351.060
18/5/2006 200,07 204,00 0,00% 200,07 210,50 204,64 203,51 204,00 597 2.118.725.810
17/5/2006 206,00 204,00 -0,73% 202,01 207,49 205,08 204,00 204,45 347 1.800.009.410
16/5/2006 210,00 205,50 +0,24% 202,30 212,00 204,95 205,50 206,00 409 3.067.605.810
15/5/2006 207,00 205,00 -1,20% 202,02 210,00 206,67 204,00 205,00 368 849.859.500
12/5/2006 208,00 207,50 -1,19% 205,00 214,00 208,23 207,50 207,90 380 1.409.133.960
11/5/2006 221,00 210,00 -3,22% 209,00 221,00 212,49 210,00 210,90 336 707.193.880
10/5/2006 214,01 216,99 -0,93% 214,01 221,00 217,85 216,30 216,99 232 709.774.730
9/5/2006 217,00 219,02 +0,69% 213,00 220,00 217,76 218,90 219,02 318 918.295.280
8/5/2006 207,00 217,51 +4,33% 207,00 217,51 213,71 217,51 218,00 293 607.603.140
5/5/2006 204,00 208,48 +2,20% 202,60 208,48 207,10 208,48 208,59 328 1.916.369.390
4/5/2006 202,00 204,00 -1,07% 201,02 205,87 203,58 202,02 204,00 370 864.446.880
3/5/2006 208,05 206,20 -1,33% 204,95 210,29 206,76 206,20 206,38 222 746.825.820
2/5/2006 200,03 208,99 +2,45% 200,03 209,00 206,48 207,50 208,99 361 963.470.510
28/4/2006 197,02 204,00 +2,51% 197,02 204,90 201,24 201,00 204,00 395 1.082.072.830
27/4/2006 199,05 199,00 -1,97% 199,00 205,40 201,86 198,05 201,50 308 1.153.872.390
26/4/2006 199,01 203,00 +1,55% 198,75 204,00 201,11 202,50 203,35 275 873.622.960
25/4/2006 198,05 199,90 -0,05% 198,00 201,00 199,98 199,50 199,90 259 1.326.311.000
24/4/2006 201,00 200,00 -0,25% 196,46 204,99 199,14 200,00 202,00 475 1.747.663.420
20/4/2006 202,00 200,50 -1,47% 198,51 203,81 200,80 199,85 200,50 431 1.281.757.790
19/4/2006 201,00 203,50 +1,14% 200,00 204,37 203,03 203,50 203,80 275 1.020.860.530
18/4/2006 191,00 201,20 +4,25% 191,00 203,50 197,97 201,20 201,83 282 1.130.946.470
17/4/2006 190,00 193,00 +1,05% 189,20 193,00 191,49 191,00 193,00 337 856.952.410
13/4/2006 192,61 191,00 -2,05% 185,20 195,20 191,98 190,00 191,00 318 1.186.090.760
12/4/2006 194,00 195,00 +0,10% 191,00 195,50 193,86 191,00 195,00 934 1.094.161.480
11/4/2006 202,00 194,80 -2,36% 193,45 204,00 195,61 193,51 194,80 259 839.579.650
10/4/2006 192,01 199,50 +1,27% 192,01 199,50 196,82 198,00 199,50 236 947.900.990
7/4/2006 198,00 197,00 +0,77% 192,01 198,00 195,54 197,00 197,35 458 2.437.874.760
6/4/2006 194,10 195,50 -0,41% 194,00 199,90 195,88 194,55 195,50 463 1.146.913.740
5/4/2006 194,00 196,30 -0,36% 193,00 197,51 196,30 196,00 196,30 384 1.550.304.170
4/4/2006 200,00 197,00 -1,01% 196,00 207,99 200,09 195,00 198,00 475 1.205.190.120
3/4/2006 193,50 199,00 +4,19% 191,84 199,00 196,25 197,50 199,00 412 1.259.421.920
31/3/2006 182,00 191,00 +4,37% 182,00 191,80 189,34 187,00 191,00 434 1.574.590.060
30/3/2006 179,00 183,00 +2,23% 177,20 184,09 181,20 182,00 183,50 325 1.701.886.840
29/3/2006 172,50 179,00 +3,47% 172,00 180,00 176,56 178,50 179,00 418 1.392.928.720
28/3/2006 178,00 173,00 -2,70% 170,50 178,00 173,53 173,00 174,00 455 966.216.420
27/3/2006 172,00 177,80 +3,31% 171,00 179,00 176,59 177,00 178,00 490 1.224.527.660
24/3/2006 174,50 172,10 -1,38% 170,02 174,99 172,99 172,10 173,70 248 844.564.480
23/3/2006 172,40 174,50 +0,29% 170,29 174,50 172,08 172,60 174,50 255 575.966.840
22/3/2006 174,00 174,00 0,00% 172,51 174,67 173,86 173,00 174,00 289 1.548.109.580
21/3/2006 172,00 174,00 +1,16% 170,15 174,00 172,49 172,00 174,00 263 737.408.450
20/3/2006 171,00 172,00 +0,58% 170,70 174,99 171,26 171,84 172,00 156 384.484.160
17/3/2006 169,48 171,00 +0,88% 169,48 173,80 170,65 170,01 171,00 277 852.769.960
16/3/2006 170,49 169,50 -0,24% 168,07 172,50 169,73 169,00 169,50 180 493.084.750
15/3/2006 169,00 169,90 +0,30% 168,70 171,00 169,64 169,90 170,00 199 759.662.770
14/3/2006 167,00 169,39 +0,83% 167,00 169,88 168,31 169,00 169,39 134 289.160.590
13/3/2006 170,00 168,00 -0,65% 166,13 170,00 167,97 166,11 168,00 183 464.457.810
10/3/2006 171,50 169,10 +0,06% 167,00 171,90 169,11 169,00 169,10 178 752.538.570
9/3/2006 166,00 169,00 +1,81% 164,01 170,50 168,85 167,01 169,00 194 846.287.530
8/3/2006 166,50 166,00 -0,78% 161,00 168,99 165,63 165,60 166,00 417 1.196.534.540
7/3/2006 171,00 167,30 -2,73% 166,70 171,99 168,39 166,60 167,30 344 1.354.041.670
6/3/2006 170,01 172,00 -0,70% 167,30 173,21 171,34 171,41 172,17 201 397.009.560
3/3/2006 174,51 173,21 -0,74% 173,05 174,70 173,82 173,10 173,50 297 476.444.620
2/3/2006 174,00 174,50 +0,15% 173,79 179,00 176,26 174,50 175,00 546 1.404.366.190
1/3/2006 171,10 174,23 +1,83% 168,27 175,01 172,27 173,50 174,50 296 517.698.480
24/2/2006 168,80 171,10 +2,16% 167,00 171,10 168,87 169,50 171,10 140 448.539.960
23/2/2006 166,02 167,48 -0,90% 163,50 171,50 166,25 165,15 167,48 364 953.623.790
22/2/2006 172,00 169,00 -0,41% 168,00 172,00 169,92 168,50 169,00 149 316.394.100
21/2/2006 172,00 169,70 -0,18% 168,50 172,00 169,84 169,00 169,70 146 396.753.290
20/2/2006 168,00 170,00 -0,87% 168,00 173,00 169,91 168,60 170,00 70 122.681.100
17/2/2006 170,00 171,50 +1,30% 169,00 172,00 170,51 171,50 171,60 224 673.704.000
16/2/2006 168,30 169,30 +1,38% 168,00 171,00 169,32 169,30 169,39 489 1.373.404.790
15/2/2006 164,60 167,00 +1,46% 161,80 167,48 165,63 166,00 167,00 735 1.313.353.960
14/2/2006 168,32 164,60 -2,02% 163,12 172,00 166,04 164,60 165,00 448 786.538.280
13/2/2006 173,00 168,00 -2,78% 167,10 173,00 170,11 168,00 172,80 428 1.025.998.940
10/2/2006 175,90 172,80 +1,35% 168,01 179,99 173,15 172,80 173,53 768 2.189.234.630
9/2/2006 165,00 170,50 +2,83% 165,00 170,50 168,46 169,90 170,50 503 2.166.102.230
8/2/2006 167,00 165,80 -1,43% 163,41 168,00 165,77 165,01 167,00 755 3.030.264.420
7/2/2006 174,00 168,20 -2,77% 166,89 174,35 169,05 167,50 168,20 389 607.050.370
6/2/2006 178,50 173,00 -1,42% 173,00 178,90 176,23 172,12 173,00 276 441.114.370
3/2/2006 170,02 175,50 +2,03% 170,02 177,99 174,86 175,00 175,50 521 790.783.570
2/2/2006 179,36 172,00 -3,91% 170,00 179,36 175,59 172,00 173,00 377 744.842.740
1/2/2006 180,02 179,00 -2,72% 177,21 184,19 179,14 179,00 179,99 928 1.386.412.560
31/1/2006 185,01 184,00 -0,16% 181,13 185,01 183,27 181,12 184,00 289 949.418.470
30/1/2006 189,02 184,30 -2,50% 182,07 189,02 184,23 184,00 184,30 342 950.471.620
27/1/2006 183,00 189,02 +2,17% 181,00 190,00 188,46 189,01 190,54 516 2.028.783.230
26/1/2006 180,00 185,00 +3,35% 180,00 186,00 183,65 185,00 186,00 215 1.024.228.520
24/1/2006 176,00 179,00 +0,85% 176,00 181,98 179,07 179,00 181,97 235 717.726.100
23/1/2006 178,01 177,50 -0,29% 170,43 178,01 175,97 175,00 177,50 425 1.311.497.810
20/1/2006 182,99 178,01 -2,72% 176,90 184,28 179,33 178,01 178,20 267 470.570.050
19/1/2006 180,00 182,99 +5,17% 179,49 184,28 182,46 182,50 182,99 227 494.658.980
18/1/2006 171,83 174,00 -1,97% 169,02 174,00 172,50 174,00 174,50 359 727.625.350
17/1/2006 179,99 177,50 -2,47% 173,99 180,53 176,35 177,50 177,97 460 646.866.830
16/1/2006 176,00 182,00 +3,41% 173,00 182,00 178,40 181,00 182,00 93 249.226.500
13/1/2006 173,00 176,00 +1,79% 168,00 177,51 175,34 176,00 177,00 416 997.518.850
12/1/2006 158,50 172,90 +6,73% 157,51 174,99 169,07 169,60 172,90 574 1.317.579.880
11/1/2006 157,00 162,00 +3,85% 155,00 162,00 159,84 161,00 162,00 228 1.164.983.410
10/1/2006 151,55 156,00 +0,78% 151,50 156,50 155,29 156,00 156,99 361 1.184.775.440
9/1/2006 156,10 154,80 -0,13% 151,01 156,99 154,87 154,80 155,50 216 532.320.250
6/1/2006 157,29 155,00 -1,52% 154,58 159,49 156,56 155,00 156,00 398 1.117.551.010
5/1/2006 159,49 157,40 -1,63% 157,36 160,00 158,10 157,40 158,00 167 532.488.640
4/1/2006 159,00 160,00 +0,31% 158,70 162,00 160,18 159,00 160,00 226 383.636.070
3/1/2006 153,01 159,50 +2,97% 153,00 159,94 158,00 159,50 159,97 307 670.289.710
2/1/2006 154,00 154,90 -1,34% 150,11 154,90 151,13 152,00 154,90 205 542.139.140
29/12/2005 153,99 157,00 -0,98% 150,00 157,00 153,90 153,28 157,00 249 423.860.850
28/12/2005 158,00 158,55 -0,91% 154,20 160,20 158,57 158,55 160,00 147 368.683.650
27/12/2005 158,30 160,00 +1,07% 158,29 162,10 160,28 159,10 160,00 301 770.490.930
26/12/2005 158,30 158,30 +0,19% 157,00 158,30 158,08 156,51 158,90 38 142.122.290
23/12/2005 157,00 158,00 +0,64% 156,57 159,60 157,64 158,00 159,00 96 138.727.100
22/12/2005 157,00 157,00 +0,01% 155,50 157,68 156,70 155,20 157,20 149 322.188.820
21/12/2005 158,49 156,99 -0,63% 155,99 158,50 157,72 155,55 156,99 178 366.864.980
20/12/2005 157,50 157,99 +0,44% 155,50 158,00 156,84 155,50 157,99 190 416.285.190
19/12/2005 154,00 157,30 -0,41% 154,00 160,00 157,58 157,30 159,00 267 639.813.100
16/12/2005 158,00 157,94 +1,24% 154,90 158,00 157,32 155,55 157,94 175 476.863.620
15/12/2005 155,90 156,00 +0,55% 154,84 157,71 156,55 156,00 157,97 343 806.270.960
14/12/2005 154,00 155,15 +0,75% 153,97 156,57 155,27 155,15 155,77 888 1.195.905.210
13/12/2005 153,00 154,00 +1,46% 152,00 154,64 153,54 153,00 154,40 236 573.780.610
12/12/2005 149,26 151,79 +2,23% 148,48 153,00 151,23 151,70 151,80 400 1.075.341.020
9/12/2005 145,00 148,48 +2,05% 144,50 148,60 147,30 145,51 148,48 424 1.057.257.570
8/12/2005 146,20 145,50 -0,68% 145,00 147,50 146,18 145,50 145,99 318 810.736.760
7/12/2005 145,50 146,50 -0,31% 144,65 147,98 146,57 146,50 146,75 231 596.431.610
6/12/2005 143,00 146,95 +3,12% 142,99 146,98 145,21 146,40 146,95 478 1.867.852.490
5/12/2005 142,99 142,50 +0,18% 140,50 142,99 142,11 142,50 142,85 244 784.034.580
2/12/2005 141,00 142,25 +0,89% 141,00 143,00 142,14 141,81 141,81 193 466.365.450
1/12/2005 139,00 141,00 +1,44% 139,00 141,80 141,35 140,60 141,00 268 898.159.140
30/11/2005 138,10 139,00 0,00% 137,00 139,30 138,26 138,11 139,99 310 852.373.310
29/11/2005 141,51 139,00 +0,50% 138,20 141,51 138,87 138,80 139,50 151 475.345.120
28/11/2005 144,85 138,31 -3,11% 138,00 144,85 139,70 138,31 138,39 432 1.577.379.630
25/11/2005 144,00 142,75 -1,88% 141,50 144,49 142,72 142,15 143,50 162 588.185.970
24/11/2005 140,00 145,49 +3,56% 139,91 146,00 143,55 144,51 145,49 182 444.583.560
23/11/2005 142,00 140,49 -0,36% 139,80 142,00 140,59 139,85 140,49 341 625.089.840
22/11/2005 142,55 141,00 -1,53% 137,90 142,55 139,45 139,98 141,00 594 1.228.404.040
21/11/2005 143,45 143,19 +1,52% 142,00 144,80 143,17 142,00 143,19 104 198.295.850
18/11/2005 142,50 141,04 -1,02% 140,70 143,94 142,32 141,04 142,69 300 505.244.780
17/11/2005 144,00 142,50 -0,90% 142,50 146,00 143,78 142,50 143,19 159 277.510.980
16/11/2005 144,99 143,80 -0,14% 142,70 144,99 143,51 143,80 144,00 90 101.322.910
14/11/2005 146,94 144,00 -1,37% 143,05 146,94 144,96 143,50 144,50 138 378.506.480
11/11/2005 144,26 146,00 0,00% 144,26 146,99 145,83 144,30 146,00 201 244.848.580
10/11/2005 146,45 146,00 +0,20% 145,30 147,06 146,07 145,55 146,00 245 518.113.050
9/11/2005 144,00 145,71 +2,47% 141,05 145,71 143,75 145,71 145,80 223 823.031.860
8/11/2005 142,60 142,20 +0,06% 141,10 144,51 142,47 141,62 142,20 260 844.429.010
7/11/2005 146,61 142,11 -3,06% 142,11 148,99 145,32 142,11 142,78 233 386.542.430
4/11/2005 146,61 146,60 -2,01% 142,90 147,00 145,69 146,00 147,50 267 585.393.980
3/11/2005 147,00 149,60 +2,92% 146,00 149,60 148,40 148,21 149,60 329 1.104.036.170
1/11/2005 144,00 145,35 +1,01% 144,00 146,90 145,83 145,35 145,48 281 776.988.690
31/10/2005 146,50 143,90 -0,42% 143,82 146,51 144,91 143,81 143,90 288 794.872.350
28/10/2005 145,00 144,50 +0,14% 143,70 147,03 145,45 144,00 144,50 291 780.933.600
27/10/2005 144,10 144,30 -1,90% 144,00 147,00 145,21 143,70 144,30 285 366.510.630
26/10/2005 143,00 147,10 +2,01% 142,03 147,10 145,83 147,10 147,48 283 1.964.210.760
25/10/2005 146,00 144,20 -3,22% 142,25 149,00 144,54 143,21 144,20 615 1.218.786.890
24/10/2005 148,30 149,00 +0,47% 143,45 149,00 146,68 149,00 149,99 257 686.332.740
21/10/2005 145,02 148,30 +2,42% 145,00 149,95 148,21 148,00 148,30 356 688.450.690
20/10/2005 150,00 144,80 -2,16% 143,00 151,10 147,06 142,50 144,80 679 1.431.958.060
19/10/2005 147,00 148,00 +1,02% 144,00 150,00 146,03 146,50 148,00 471 1.213.682.560
18/10/2005 148,01 146,50 -1,01% 144,51 148,50 147,21 146,50 147,50 292 638.186.320
17/10/2005 144,79 148,00 +3,75% 143,91 150,00 147,22 148,00 148,64 220 512.180.190
14/10/2005 145,20 142,65 -1,62% 141,70 145,20 142,64 142,60 142,65 161 255.896.400
13/10/2005 145,50 145,00 -1,50% 144,13 148,00 145,20 145,00 147,90 582 753.044.690
11/10/2005 149,00 147,21 -0,97% 146,70 152,00 148,60 147,21 148,30 188 403.008.880
10/10/2005 150,00 148,65 -0,89% 146,50 151,30 148,62 147,50 148,65 134 210.744.040
7/10/2005 148,00 149,99 +2,03% 146,70 154,98 148,58 146,70 150,00 229 628.831.560
6/10/2005 151,10 147,00 -4,55% 145,00 155,25 148,70 147,00 147,96 393 684.358.400
5/10/2005 156,99 154,00 -2,22% 153,80 157,50 156,33 153,61 154,00 256 1.111.821.950
4/10/2005 153,00 157,50 +2,94% 152,00 158,04 155,70 156,00 157,50 518 1.773.343.520
3/10/2005 155,00 153,00 -2,79% 151,12 158,00 153,59 153,00 153,49 212 616.206.530
30/9/2005 155,00 157,39 +2,87% 151,97 157,39 155,07 154,00 157,50 138 411.584.350
29/9/2005 155,00 153,00 -1,29% 151,03 155,00 153,39 153,00 154,63 192 515.866.610
28/9/2005 155,88 155,00 +1,31% 153,98 155,88 154,60 154,00 155,90 277 907.198.000
27/9/2005 155,15 153,00 -1,30% 149,54 157,50 153,05 152,50 153,00 375 902.863.590
26/9/2005 159,00 155,01 -0,95% 155,01 160,88 158,09 155,01 155,99 358 903.670.790
23/9/2005 157,00 156,50 -0,07% 155,00 158,00 156,96 155,01 157,10 289 793.917.050
22/9/2005 158,50 156,61 -1,19% 156,00 158,50 156,67 155,02 156,80 252 728.544.470
21/9/2005 154,40 158,50 +1,60% 154,40 158,71 157,45 158,00 158,73 767 2.430.823.630
20/9/2005 153,30 156,00 +1,96% 153,30 157,50 155,43 155,30 156,20 543 1.806.744.670
19/9/2005 149,00 153,00 +2,55% 148,00 153,00 150,59 152,90 153,20 430 1.412.253.890
16/9/2005 145,45 149,20 +3,83% 144,06 149,20 146,74 147,80 149,20 583 1.780.744.240
15/9/2005 146,00 143,70 -0,69% 143,70 146,99 145,03 143,70 144,50 279 665.711.950
14/9/2005 144,00 144,70 +0,79% 144,00 145,60 144,79 143,71 144,90 207 653.153.230
13/9/2005 146,00 143,56 -2,21% 143,00 147,28 144,92 143,56 143,80 351 979.430.810
12/9/2005 145,00 146,80 -0,20% 144,80 147,29 146,14 146,51 146,80 249 951.247.750
9/9/2005 144,75 147,10 +1,69% 143,55 147,10 144,82 146,11 147,30 350 926.753.550
8/9/2005 149,00 144,66 -2,91% 143,20 149,20 145,07 144,00 145,00 292 422.610.500
6/9/2005 150,00 149,00 -0,77% 148,09 150,00 149,12 148,80 149,00 108 175.970.850
5/9/2005 149,90 150,15 +1,11% 149,65 150,15 149,92 149,00 150,00 115 844.512.120
2/9/2005 148,00 148,50 +1,02% 146,12 149,20 148,26 148,00 148,50 168 734.076.020
1/9/2005 147,00 147,00 -0,67% 146,57 148,98 147,67 147,00 147,20 311 852.060.080
31/8/2005 147,00 147,99 +2,06% 142,00 147,99 146,78 146,60 147,99 350 841.800.870
30/8/2005 146,98 145,00 +0,48% 143,50 146,98 144,99 144,50 145,00 144 458.196.950
29/8/2005 147,00 144,31 -2,49% 144,00 147,99 145,27 144,30 144,89 268 487.219.330
26/8/2005 145,11 148,00 +0,02% 145,10 148,47 146,67 148,00 148,01 190 439.730.180
25/8/2005 147,46 147,97 +0,25% 145,11 148,50 147,21 146,81 147,97 241 607.123.330
24/8/2005 145,10 147,60 -0,47% 144,20 148,80 146,64 144,50 147,60 164 201.787.190
23/8/2005 148,00 148,30 -1,13% 145,21 149,53 147,81 146,00 148,30 210 346.626.380
22/8/2005 148,67 150,00 +1,01% 147,97 152,98 150,51 149,21 150,00 309 645.866.250
19/8/2005 146,00 148,50 +0,95% 143,50 150,97 146,22 147,00 148,50 713 1.636.415.900
18/8/2005 148,22 147,10 -1,93% 146,23 149,58 147,87 147,10 148,00 282 478.970.420
17/8/2005 151,90 150,00 0,00% 149,02 152,10 150,87 150,00 151,15 1.064 1.770.183.400
16/8/2005 153,00 150,00 -1,96% 149,72 155,50 151,65 150,00 150,90 302 799.522.150
15/8/2005 157,99 153,00 -1,29% 151,01 158,00 153,60 153,00 153,99 384 1.000.436.730
12/8/2005 145,50 155,00 +2,45% 144,06 155,00 147,93 150,50 155,00 621 2.001.721.770
11/8/2005 150,21 151,30 -3,01% 150,02 156,00 153,44 151,30 154,28 511 1.276.927.510
10/8/2005 152,01 156,00 +2,63% 152,01 157,50 155,58 155,30 156,00 562 1.763.285.850
9/8/2005 151,00 152,00 +1,33% 150,30 152,40 151,37 151,60 152,00 217 716.928.360
8/8/2005 150,99 150,00 0,00% 149,01 152,10 151,21 149,10 150,00 203 619.240.230
5/8/2005 151,01 150,00 +0,33% 149,00 152,50 150,32 149,70 150,00 232 575.439.090
4/8/2005 146,00 149,50 +1,69% 146,00 154,20 151,23 149,50 150,00 682 2.065.502.900
3/8/2005 147,90 147,01 -0,67% 145,40 151,15 148,22 147,01 148,00 339 565.494.480
2/8/2005 146,50 148,00 +2,07% 146,00 148,30 146,70 147,00 148,00 308 827.302.430
1/8/2005 147,50 145,00 -0,68% 142,18 147,50 144,27 144,12 145,00 230 371.509.780
29/7/2005 144,98 146,00 +1,39% 144,00 148,30 146,23 143,52 146,00 422 660.677.620
28/7/2005 139,50 144,00 +3,23% 138,35 144,96 142,84 143,02 144,54 430 721.077.050
27/7/2005 139,00 139,50 -0,36% 137,00 141,00 139,75 139,50 140,30 230 426.808.580
26/7/2005 128,25 140,00 +6,86% 128,00 141,01 138,85 139,05 140,00 379 1.227.622.400
25/7/2005 134,33 131,01 -3,06% 125,61 134,33 129,26 131,01 132,95 538 1.139.252.160
22/7/2005 139,50 135,15 -2,40% 135,10 139,50 136,60 135,15 135,49 497 1.109.969.970
21/7/2005 140,01 138,48 -2,48% 137,30 144,03 139,30 137,60 138,48 289 667.545.930
20/7/2005 138,12 142,00 +0,21% 138,12 142,29 139,81 142,00 142,80 314 708.187.890
19/7/2005 139,50 141,70 -0,56% 138,11 143,07 140,15 140,10 141,70 298 545.070.540
18/7/2005 142,00 142,50 +0,35% 141,21 143,15 142,12 141,20 144,10 130 233.802.970
15/7/2005 146,00 142,00 -3,73% 142,00 148,00 146,18 141,20 143,40 356 1.086.163.960
14/7/2005 148,40 147,50 -0,61% 144,09 149,50 148,20 145,60 147,79 151 435.427.350
13/7/2005 149,00 148,40 +0,27% 147,50 151,74 148,82 148,40 148,49 359 727.888.480
12/7/2005 143,68 148,00 +3,50% 143,68 149,80 148,15 145,30 148,00 535 865.973.270
11/7/2005 140,30 143,00 +2,45% 140,30 143,20 142,63 142,52 143,00 165 312.932.170
8/7/2005 136,51 139,58 +0,56% 136,50 140,60 138,87 139,40 139,58 386 679.359.940
7/7/2005 136,08 138,80 -0,86% 136,08 140,36 139,52 137,56 138,80 234 488.610.110
6/7/2005 139,88 140,00 +0,07% 137,51 141,00 139,61 140,00 140,99 325 885.026.820
5/7/2005 138,00 139,90 +1,01% 137,00 140,36 137,89 136,02 140,00 380 687.251.270
4/7/2005 141,00 138,50 -2,46% 138,50 141,00 140,12 138,50 140,89 81 140.542.470
1/7/2005 141,49 142,00 +0,36% 140,50 143,02 142,08 141,00 142,00 105 109.119.040
30/6/2005 141,51 141,49 -0,01% 139,75 143,46 141,56 140,11 142,51 150 325.021.660
29/6/2005 141,20 141,51 +0,36% 141,20 143,89 142,71 141,51 142,70 183 691.011.700
28/6/2005 141,00 141,00 0,00% 139,00 141,45 140,34 141,00 141,45 249 477.048.210
27/6/2005 142,90 141,00 -0,35% 140,26 144,98 141,84 141,00 142,60 160 257.146.580
24/6/2005 139,00 141,50 +1,95% 138,50 142,00 141,33 141,50 141,99 189 478.816.000
23/6/2005 143,60 138,80 -3,48% 138,03 143,60 140,53 138,80 140,78 440 930.229.310
22/6/2005 143,00 143,80 +0,56% 136,00 144,60 142,44 142,21 143,80 239 870.338.180
21/6/2005 142,50 143,00 +0,35% 141,88 144,52 143,55 142,51 143,00 385 741.396.100
20/6/2005 142,00 142,50 -1,04% 142,00 144,00 142,88 142,01 142,80 113 291.603.980
17/6/2005 146,00 144,00 -0,35% 141,10 147,05 144,55 142,01 144,00 257 492.195.180
16/6/2005 145,00 144,50 +0,35% 143,74 146,00 144,86 144,01 144,80 158 780.040.150
15/6/2005 142,01 144,00 -1,38% 140,00 144,00 141,95 140,11 144,00 560 1.188.608.450
14/6/2005 141,35 146,02 +4,29% 136,10 146,02 141,46 146,02 147,05 478 1.079.124.530
13/6/2005 143,00 140,01 -1,47% 140,01 145,00 142,84 140,01 140,50 118 181.832.840
10/6/2005 144,20 142,10 +1,50% 141,51 144,20 142,77 142,10 143,30 95 214.584.210
9/6/2005 141,10 140,00 -4,11% 140,00 145,50 143,51 139,00 140,00 320 789.590.310
8/6/2005 148,50 146,00 +1,74% 143,11 148,50 146,86 146,00 146,99 309 643.253.680
7/6/2005 145,52 143,50 -2,71% 142,50 145,52 143,70 143,50 143,60 490 645.378.760
6/6/2005 149,00 147,50 -2,96% 145,11 149,00 147,00 147,14 147,50 202 449.674.590
3/6/2005 153,97 152,00 -1,29% 149,00 154,79 151,10 150,00 152,90 175 347.698.870
2/6/2005 149,00 153,99 +3,70% 147,50 154,20 151,94 152,01 153,99 435 1.238.011.300
1/6/2005 146,00 148,50 +4,58% 144,02 149,65 146,49 148,50 148,99 273 530.029.320
31/5/2005 146,00 142,00 -3,07% 141,55 147,50 144,34 142,00 144,30 336 828.670.280
30/5/2005 145,00 146,50 +0,35% 143,00 146,70 145,35 145,50 146,50 105 196.950.710
27/5/2005 142,00 145,99 +2,81% 141,00 145,99 143,37 143,00 145,99 227 435.585.540
25/5/2005 136,50 142,00 +4,41% 136,50 142,00 139,07 137,01 142,00 180 373.265.780
24/5/2005 137,00 136,00 -1,09% 136,00 138,00 137,18 136,00 136,75 290 385.633.900
23/5/2005 139,50 137,50 -1,78% 137,50 139,85 138,78 137,50 138,50 113 142.673.820
20/5/2005 136,01 139,99 +1,81% 136,00 142,00 140,07 138,52 139,99 181 430.029.030
19/5/2005 138,40 137,50 -0,65% 135,50 139,00 136,56 137,50 138,80 202 425.665.570
18/5/2005 138,00 138,40 +1,02% 136,00 139,49 138,86 138,40 139,18 166 715.407.900
17/5/2005 138,00 137,00 +0,74% 134,00 138,42 135,73 136,00 138,00 318 998.867.380
16/5/2005 133,00 136,00 +2,26% 133,00 137,00 135,49 136,00 136,99 270 426.809.340
13/5/2005 134,49 133,00 -1,12% 131,57 138,00 135,23 133,00 134,50 321 573.401.170
12/5/2005 135,00 134,50 +0,37% 131,17 136,50 134,39 133,51 134,50 139 390.133.890
11/5/2005 135,10 134,00 -0,75% 133,50 138,50 134,82 134,00 134,89 154 388.092.680
10/5/2005 137,00 135,01 -2,87% 133,20 138,00 135,57 135,01 135,90 128 242.954.370
9/5/2005 139,60 139,00 -2,04% 138,11 140,00 138,80 139,00 139,49 160 553.703.840
6/5/2005 140,98 141,90 +0,64% 139,56 142,80 141,01 140,50 141,90 194 562.209.690
5/5/2005 142,00 141,00 -0,70% 137,20 142,99 140,33 141,00 141,80 348 972.396.890
4/5/2005 136,00 142,00 +4,40% 136,00 145,55 143,47 140,50 142,00 701 1.229.701.670
3/5/2005 132,10 136,02 +1,51% 132,01 136,02 134,90 136,02 136,50 293 430.343.620
2/5/2005 132,12 134,00 +1,90% 131,90 134,00 133,04 132,70 134,00 323 738.799.930
29/4/2005 134,00 131,50 -0,38% 128,12 134,00 131,15 131,50 132,00 219 371.569.390
28/4/2005 134,00 132,00 -1,86% 130,00 134,00 132,06 132,00 133,20 331 728.052.930
27/4/2005 130,00 134,50 +2,44% 130,00 134,50 132,75 132,01 134,50 265 513.884.540
26/4/2005 125,16 131,30 +2,58% 125,16 131,50 130,13 131,30 131,85 212 595.227.900
25/4/2005 126,00 128,00 +1,58% 126,00 128,80 127,35 127,10 128,88 261 264.131.220
22/4/2005 126,00 126,01 -3,81% 126,00 130,00 127,69 126,01 127,00 117 138.936.790
20/4/2005 130,50 131,00 -0,29% 127,08 131,00 128,92 130,00 131,00 206 652.345.810
19/4/2005 123,50 131,38 +8,21% 123,50 131,38 126,90 128,00 131,38 292 832.697.880
18/4/2005 123,50 121,41 -0,65% 121,00 123,60 121,99 121,41 122,90 213 632.890.230
15/4/2005 122,00 122,20 -1,05% 121,90 126,01 123,38 122,20 123,80 362 411.114.850
14/4/2005 130,10 123,50 -7,00% 123,10 131,20 126,43 123,50 124,95 342 654.938.320
13/4/2005 130,50 132,79 +2,54% 130,50 134,00 132,15 131,30 132,79 901 1.278.314.260
12/4/2005 126,50 129,50 +2,53% 126,30 130,45 128,29 127,20 129,50 329 383.249.910
11/4/2005 132,70 126,30 -1,70% 124,50 132,70 126,52 126,08 126,30 308 1.127.578.840
8/4/2005 131,45 128,49 -2,58% 128,10 132,00 130,03 128,10 129,00 92 136.411.050
7/4/2005 128,00 131,89 +5,34% 126,50 131,89 129,64 131,20 131,89 352 691.282.630
6/4/2005 127,99 125,20 -0,87% 125,20 133,00 128,77 125,20 130,88 763 1.035.292.530
5/4/2005 129,00 126,30 -1,33% 126,00 129,00 127,07 126,30 126,49 623 598.119.890
4/4/2005 132,00 128,00 -2,74% 127,01 132,00 128,69 128,00 130,00 369 510.399.020
1/4/2005 134,50 131,60 +1,04% 131,60 136,06 134,37 131,60 133,20 389 681.382.580
31/3/2005 130,40 130,25 -0,12% 130,10 133,00 131,13 130,25 132,95 285 460.428.370
30/3/2005 126,01 130,40 +4,24% 126,01 130,50 127,91 129,00 130,40 471 1.573.607.420
29/3/2005 131,50 125,10 -4,14% 125,10 133,00 129,49 125,10 126,62 420 870.033.990
28/3/2005 136,27 130,50 -4,23% 127,70 136,50 130,85 129,70 130,50 535 1.292.842.600
24/3/2005 139,01 136,26 +0,93% 136,00 139,98 138,04 136,26 137,50 282 475.712.650
23/3/2005 140,00 135,00 -2,53% 131,21 140,37 134,74 135,00 137,00 1.045 1.208.018.310
22/3/2005 148,00 138,50 -6,36% 137,50 148,30 142,34 138,50 140,00 443 787.686.790
21/3/2005 148,90 147,90 -0,67% 145,00 148,90 146,40 145,84 147,90 161 260.449.600
18/3/2005 151,10 148,90 -0,73% 147,00 151,10 148,79 147,09 148,90 317 675.997.820
17/3/2005 152,00 150,00 -1,96% 148,40 152,00 149,73 150,00 151,50 253 623.053.230
16/3/2005 150,00 153,00 +2,00% 149,00 155,00 151,86 151,37 153,00 594 612.164.400
15/3/2005 153,00 150,00 -2,59% 149,30 154,00 151,79 150,00 151,50 183 451.907.080
14/3/2005 151,50 153,99 +1,64% 148,71 154,52 151,77 151,21 153,99 446 985.351.930
11/3/2005 156,50 151,50 -2,88% 150,00 156,50 152,04 151,50 153,95 366 1.354.290.580
10/3/2005 153,50 155,99 +1,29% 149,50 155,99 151,04 153,70 155,99 297 1.022.505.560
9/3/2005 160,00 154,00 -4,94% 153,48 160,00 157,43 154,00 157,00 263 1.015.891.800
8/3/2005 163,97 162,00 -1,16% 160,80 163,97 162,02 162,00 162,50 275 980.431.910
7/3/2005 159,50 163,90 +4,13% 159,49 163,90 162,36 162,00 163,90 403 1.284.641.430
4/3/2005 157,50 157,40 +0,25% 156,80 158,50 157,43 156,51 157,40 247 1.257.136.370
3/3/2005 159,50 157,00 0,00% 155,00 159,50 157,10 155,52 157,00 350 987.377.400
2/3/2005 157,00 157,00 -1,86% 156,50 161,10 158,37 155,60 157,00 364 880.380.510
1/3/2005 153,02 159,98 +1,90% 150,00 159,99 157,05 159,53 160,00 410 1.274.214.380
28/2/2005 158,00 156,99 +1,81% 153,20 158,00 154,90 156,00 156,99 183 253.732.560
25/2/2005 159,40 154,20 -3,44% 153,00 159,40 157,35 154,20 155,39 319 1.270.543.360
24/2/2005 157,00 159,70 +2,37% 154,00 159,98 157,37 159,00 159,70 472 1.161.591.180
23/2/2005 155,00 156,00 +2,63% 152,00 156,00 153,45 154,00 156,00 288 883.606.540
22/2/2005 153,78 152,00 -3,49% 151,12 157,50 153,60 151,15 152,00 411 992.462.300
21/2/2005 155,70 157,50 +1,22% 155,70 159,00 157,10 157,50 158,00 242 1.262.626.800
18/2/2005 155,01 155,60 +0,39% 155,00 157,90 155,91 155,60 156,50 353 1.090.143.780
17/2/2005 151,99 155,00 +1,97% 147,72 157,40 155,18 153,01 155,00 488 2.723.250.170
16/2/2005 147,00 152,00 +3,40% 147,00 152,00 149,66 151,00 152,00 1.057 2.472.693.670
15/2/2005 147,99 147,00 -2,00% 146,42 149,30 147,85 145,52 147,00 199 597.911.870
14/2/2005 147,01 150,00 +2,03% 144,51 151,25 147,80 147,10 150,00 497 1.274.826.340
11/2/2005 145,40 147,01 +0,01% 143,00 147,58 145,31 147,01 147,49 453 1.207.830.730
10/2/2005 148,90 146,99 -1,35% 144,50 148,90 146,39 146,70 146,99 312 930.342.260
9/2/2005 151,08 149,00 -2,62% 147,30 151,08 148,37 149,00 149,70 314 1.047.784.090
4/2/2005 143,50 153,01 +6,63% 143,50 153,54 147,32 153,01 153,50 454 2.045.525.350
3/2/2005 136,20 143,50 +5,36% 136,20 144,00 141,62 142,02 143,50 330 2.429.738.450
2/2/2005 136,10 136,20 +0,52% 135,15 137,40 136,58 136,00 136,20 346 2.233.206.440
1/2/2005 138,30 135,50 -1,63% 135,00 138,50 135,90 135,50 136,80 231 640.787.050
31/1/2005 139,00 137,75 +0,53% 137,55 140,00 138,03 137,55 137,75 206 724.249.580
28/1/2005 144,50 137,03 -2,95% 135,11 144,50 137,95 137,03 138,00 345 475.545.860
27/1/2005 142,20 141,20 -1,44% 140,02 142,20 141,52 140,11 141,20 231 602.467.140
26/1/2005 142,10 143,27 +3,00% 141,82 144,75 143,93 143,27 143,90 309 1.454.307.440
24/1/2005 140,00 139,10 -0,78% 138,90 140,80 139,28 139,10 139,60 235 534.982.600
21/1/2005 144,00 140,20 -2,64% 140,12 145,80 141,71 140,11 140,20 250 820.663.670
20/1/2005 149,00 144,00 -3,36% 143,30 149,50 145,99 143,52 144,00 274 2.967.353.340
19/1/2005 144,20 149,01 +3,46% 144,20 149,99 147,86 149,01 149,46 227 484.124.210
18/1/2005 146,50 144,02 -1,69% 143,30 150,00 145,12 144,02 145,30 466 931.415.900
17/1/2005 148,01 146,50 -2,33% 146,00 149,00 147,25 146,50 146,80 342 371.090.930
14/1/2005 151,00 150,00 -0,66% 147,99 151,00 149,84 150,00 151,10 361 944.509.850
13/1/2005 150,00 151,00 +1,21% 148,00 152,00 149,97 150,00 151,00 157 344.033.650
12/1/2005 149,50 149,19 -0,21% 146,10 150,47 149,22 148,35 149,19 274 657.342.040
11/1/2005 143,52 149,50 +2,75% 143,52 150,00 147,89 147,00 149,50 288 1.045.622.880
10/1/2005 150,10 145,50 -3,06% 142,12 150,10 146,58 145,00 145,50 317 548.216.730
7/1/2005 149,20 150,10 +0,40% 149,01 152,35 150,85 150,10 152,35 212 484.839.560
6/1/2005 152,10 149,50 -1,97% 148,20 153,48 151,22 149,50 151,00 301 569.509.290
5/1/2005 148,80 152,50 +2,35% 147,52 152,84 150,77 151,00 153,89 232 434.197.580
4/1/2005 150,50 149,00 -0,33% 147,20 150,99 149,75 147,20 149,00 325 827.863.290
3/1/2005 157,47 149,50 -5,05% 146,01 157,47 152,42 149,00 149,50 394 815.751.900
30/12/2004 156,40 157,45 -0,06% 156,21 158,20 157,08 156,91 157,45 230 342.452.000
29/12/2004 157,65 157,55 0,00% 156,50 158,31 157,98 157,50 158,15 197 532.740.500
28/12/2004 155,00 157,55 +1,31% 155,00 158,00 157,38 157,55 157,83 130 235.449.650
27/12/2004 155,00 155,51 +0,33% 152,11 157,00 155,65 155,51 156,12 180 365.780.600
23/12/2004 150,10 155,00 +2,65% 150,00 155,00 153,36 153,00 155,00 162 315.778.880
22/12/2004 151,00 151,00 0,00% 148,20 151,70 150,41 150,01 151,00 168 377.549.200
21/12/2004 148,00 151,00 +1,41% 146,60 151,00 149,18 149,60 151,00 157 404.582.490
20/12/2004 150,50 148,90 -1,14% 148,51 151,50 149,56 148,21 148,90 169 440.007.530
17/12/2004 151,01 150,61 -0,91% 149,00 152,99 150,35 150,61 151,96 238 519.466.520
16/12/2004 150,80 152,00 +0,80% 150,00 154,40 151,98 150,80 152,00 213 927.381.280
15/12/2004 151,00 150,80 -0,13% 148,71 155,53 152,36 150,80 151,30 1.649 1.945.354.140
14/12/2004 150,49 151,00 +0,34% 149,59 151,50 150,23 148,62 151,00 214 341.776.690
13/12/2004 151,99 150,49 -0,99% 147,00 151,99 150,03 149,00 150,50 282 860.586.280
10/12/2004 145,50 151,99 +3,40% 145,00 151,99 148,65 146,02 151,99 217 374.747.350
9/12/2004 146,00 146,99 -1,32% 145,16 146,99 146,04 146,00 146,99 236 466.340.850
8/12/2004 144,12 148,95 +1,81% 144,10 150,50 147,44 147,51 148,95 233 526.219.730
7/12/2004 150,50 146,30 -2,79% 145,00 150,50 146,95 146,00 146,30 263 626.609.460
6/12/2004 150,11 150,50 -0,33% 148,05 153,50 150,59 148,62 150,50 295 662.447.260
3/12/2004 150,00 151,00 -0,07% 150,00 152,98 151,16 151,00 151,98 267 879.034.960
2/12/2004 147,80 151,10 +2,23% 147,80 151,44 149,92 151,10 151,40 230 652.916.990
1/12/2004 146,20 147,80 +1,25% 144,02 148,00 146,37 147,01 147,80 234 968.128.720
30/11/2004 142,90 145,98 +1,38% 141,00 148,99 145,44 144,18 145,98 351 816.569.350
29/11/2004 147,11 143,99 -2,05% 142,50 147,70 144,17 143,70 143,99 296 649.806.270
26/11/2004 151,02 147,00 -2,00% 147,00 151,50 148,04 147,00 147,49 218 605.199.830
25/11/2004 153,89 150,00 -2,59% 147,15 154,50 149,90 149,10 150,00 403 1.572.711.030
24/11/2004 147,50 153,99 +4,76% 147,50 154,50 152,23 153,80 153,99 588 1.580.483.640
23/11/2004 145,00 147,00 +1,03% 143,50 147,98 146,98 147,00 147,20 423 879.707.380
22/11/2004 137,10 145,50 +4,30% 137,10 145,50 142,86 144,10 145,50 533 1.064.759.820
19/11/2004 138,00 139,50 +1,09% 135,51 139,70 137,35 139,50 139,70 212 555.314.940
18/11/2004 140,00 138,00 -1,43% 136,15 140,02 138,06 137,22 138,00 380 745.967.370
17/11/2004 134,40 140,00 +4,48% 134,40 140,67 138,99 139,80 140,00 715 1.610.955.610
16/11/2004 133,00 134,00 +0,75% 131,50 134,01 133,28 133,11 134,00 321 683.596.480
12/11/2004 132,45 133,00 +0,39% 132,20 133,79 133,04 132,02 133,00 167 276.873.440
11/11/2004 129,30 132,48 +1,13% 128,80 132,48 130,07 131,00 132,49 198 182.240.160
10/11/2004 134,00 131,00 -1,36% 129,90 134,99 132,85 131,00 131,39 352 782.399.440
9/11/2004 131,00 132,80 +1,07% 131,00 133,40 132,23 131,50 132,80 353 753.889.320
8/11/2004 129,50 131,39 +1,07% 128,60 132,60 130,82 130,25 131,39 401 1.179.338.800
5/11/2004 131,00 130,00 -0,76% 127,71 134,70 131,31 129,55 130,00 747 1.593.598.730
4/11/2004 129,49 131,00 +1,17% 126,85 131,60 129,03 131,00 131,50 466 1.352.856.830
3/11/2004 124,20 129,49 +5,86% 124,20 129,69 127,04 129,15 129,49 875 2.514.698.930
1/11/2004 116,15 122,32 +5,45% 116,15 122,49 119,47 122,32 122,40 793 2.185.032.750
29/10/2004 118,00 116,00 +0,16% 113,50 118,00 115,84 115,80 116,00 763 5.227.443.680
28/10/2004 118,70 115,82 -2,18% 115,00 119,50 117,10 115,82 116,81 480 1.228.765.120
27/10/2004 121,50 118,40 -3,04% 117,00 122,99 118,94 118,20 118,40 534 1.569.626.720
26/10/2004 119,00 122,11 +3,02% 115,85 123,10 117,61 122,11 123,40 629 1.967.201.160
25/10/2004 123,00 118,53 -3,93% 117,55 123,17 119,31 118,53 119,00 324 419.722.750
22/10/2004 126,89 123,38 -2,77% 121,50 127,00 123,74 123,38 123,79 353 831.923.010
21/10/2004 124,00 126,90 +2,34% 123,50 126,90 124,55 124,50 126,90 185 320.717.950
20/10/2004 125,00 124,00 -0,14% 122,06 127,13 123,62 123,61 124,00 325 910.599.720
19/10/2004 127,50 124,18 -2,61% 124,18 128,00 126,67 124,18 125,45 373 1.058.342.930
18/10/2004 131,00 127,51 -1,84% 127,00 131,00 128,14 127,51 128,92 365 1.160.353.640
15/10/2004 132,00 129,90 -0,83% 129,50 134,60 131,61 129,90 132,00 225 474.208.760
14/10/2004 130,10 130,99 -0,01% 128,60 132,10 130,11 130,50 130,99 168 530.856.080
13/10/2004 136,45 131,00 -1,87% 129,01 136,45 132,31 130,00 131,00 923 724.266.590
11/10/2004 134,90 133,50 +0,30% 133,50 137,88 135,41 133,50 136,70 101 61.749.020
8/10/2004 136,50 133,10 -1,41% 133,10 137,35 135,13 133,10 135,80 181 289.195.280
7/10/2004 135,51 135,01 -0,73% 134,50 137,90 135,78 135,01 137,37 139 144.615.560
6/10/2004 136,64 136,00 -1,73% 136,00 138,60 136,93 136,00 136,80 235 533.915.530
5/10/2004 138,70 138,40 0,00% 136,01 140,00 137,98 137,30 138,40 299 565.442.540
4/10/2004 139,75 138,40 +1,76% 137,00 140,20 138,98 138,40 139,40 217 268.944.450
1/10/2004 135,20 136,00 +1,48% 134,80 136,99 135,72 136,00 136,75 202 439.054.740
30/9/2004 134,00 134,02 +0,76% 134,00 135,00 134,68 134,01 134,90 121 209.952.080
29/9/2004 139,90 133,01 -4,92% 133,01 139,90 135,32 133,01 134,50 406 855.902.520
28/9/2004 135,00 139,90 +3,10% 135,00 139,98 138,05 136,80 139,90 247 301.644.590
27/9/2004 136,00 135,70 -0,22% 135,50 137,44 136,18 135,70 137,79 153 293.198.800
24/9/2004 135,11 136,00 +1,03% 135,00 138,50 137,82 136,00 137,99 181 287.072.990
23/9/2004 135,55 134,61 -0,29% 134,55 138,70 136,76 134,61 136,00 181 210.759.180
22/9/2004 136,01 135,00 -0,56% 135,00 136,97 135,58 135,00 135,96 137 265.602.780
21/9/2004 137,00 135,76 +0,56% 133,70 137,59 135,45 135,75 136,00 219 589.949.570
20/9/2004 138,99 135,01 -1,45% 135,01 140,00 138,21 135,01 137,50 239 1.264.013.020
17/9/2004 138,45 137,00 -1,05% 135,91 138,50 137,84 136,12 137,00 204 500.650.900
16/9/2004 135,00 138,45 +4,06% 134,49 138,47 136,70 137,50 138,45 400 671.766.390
15/9/2004 132,60 133,05 +0,42% 131,00 134,80 133,26 133,05 134,50 275 651.255.910
14/9/2004 128,01 132,50 +4,17% 128,00 132,50 130,91 131,51 132,50 199 624.871.440
13/9/2004 129,00 127,20 -0,55% 127,20 130,00 128,56 127,20 129,00 168 217.784.220
10/9/2004 130,00 127,90 -2,04% 127,90 130,15 129,32 127,85 128,00 271 495.409.700
9/9/2004 133,00 130,57 -1,16% 129,99 133,95 131,53 130,57 131,00 269 462.886.200
8/9/2004 132,25 132,10 +1,23% 132,10 135,10 134,20 132,01 132,50 238 370.149.500
6/9/2004 134,00 130,50 -1,70% 130,00 135,48 132,17 130,50 131,40 129 195.750.000
3/9/2004 133,20 132,76 -0,67% 132,76 135,05 133,60 132,76 133,49 166 299.945.970
2/9/2004 135,10 133,66 -0,63% 132,91 136,00 133,94 133,66 134,94 253 297.216.840
1/9/2004 140,98 134,51 -3,46% 134,03 141,30 136,19 134,51 135,00 308 343.757.960
31/8/2004 142,99 139,33 -1,82% 139,33 143,00 141,34 139,33 141,45 158 346.829.870
30/8/2004 139,90 141,91 +3,58% 134,45 141,91 137,60 140,00 141,91 238 305.214.210
27/8/2004 138,47 137,01 -1,07% 137,01 140,90 138,36 137,01 138,50 148 195.370.920
26/8/2004 141,50 138,49 -3,22% 138,47 141,50 139,33 138,47 138,49 223 433.329.240
25/8/2004 145,00 143,10 -1,30% 142,50 146,50 143,65 143,10 144,50 157 333.483.460
24/8/2004 143,40 144,99 +1,96% 143,40 146,50 145,28 143,90 145,00 166 201.952.270
23/8/2004 146,50 142,20 -3,30% 142,20 148,00 144,46 142,20 143,50 200 194.436.320
20/8/2004 143,80 147,05 +2,20% 143,80 148,70 146,75 147,05 147,50 429 561.911.600
19/8/2004 141,90 143,88 +2,41% 141,90 143,98 143,01 141,30 143,88 284 474.393.530
18/8/2004 134,80 140,50 +4,22% 134,50 141,90 139,10 140,00 140,50 750 917.417.390
17/8/2004 135,00 134,81 +0,72% 132,51 136,00 134,95 134,81 135,00 179 305.263.180
16/8/2004 128,20 133,85 +5,10% 127,30 134,99 132,15 133,85 134,00 222 408.517.890
13/8/2004 130,56 127,36 -2,11% 127,17 131,00 129,30 127,36 127,99 211 287.707.520
12/8/2004 131,55 130,10 -2,11% 130,10 135,50 131,57 130,10 132,40 256 340.243.500
11/8/2004 135,00 132,90 -1,79% 131,05 135,00 132,76 132,90 133,90 252 313.853.160
10/8/2004 133,00 135,32 +2,44% 130,52 137,00 133,64 135,32 136,99 303 431.000.640
9/8/2004 135,12 132,10 -2,16% 132,02 135,95 133,55 132,10 133,98 172 213.018.350
6/8/2004 133,51 135,01 +1,82% 131,01 136,50 134,98 135,01 136,00 168 339.495.480
5/8/2004 137,58 132,60 -3,43% 132,50 141,42 135,92 132,60 133,99 314 400.823.320
4/8/2004 138,21 137,31 -0,64% 137,01 141,50 139,07 137,31 140,50 207 277.583.230
3/8/2004 144,00 138,20 -3,36% 138,10 144,00 139,77 138,20 140,80 451 852.881.530
2/8/2004 140,05 143,00 +2,13% 138,99 143,49 142,47 142,25 143,00 250 589.132.250
30/7/2004 142,20 140,02 -2,28% 140,02 144,00 143,07 140,02 143,50 265 542.987.630
29/7/2004 144,80 143,29 -1,17% 143,00 146,00 144,21 143,29 144,80 189 377.265.990
28/7/2004 139,00 144,99 +4,31% 138,09 144,99 141,97 143,00 144,99 362 521.765.570
27/7/2004 135,01 139,00 +2,98% 134,00 139,50 135,99 138,00 139,00 232 360.659.550
26/7/2004 141,00 134,98 -3,94% 132,99 142,90 136,22 134,95 134,98 272 370.920.000
23/7/2004 139,51 140,51 -0,70% 139,50 144,99 142,79 140,51 141,50 319 537.624.520
22/7/2004 138,11 141,50 +2,46% 136,00 146,00 140,40 141,50 144,00 404 665.539.430
21/7/2004 144,20 138,10 -4,76% 138,00 144,20 140,34 138,10 138,50 329 443.592.180
20/7/2004 144,60 145,00 -0,38% 144,00 146,88 145,33 144,15 145,00 195 374.675.330
19/7/2004 145,60 145,56 -0,25% 145,00 148,00 146,54 145,56 146,00 161 324.431.930
16/7/2004 140,50 145,93 +5,59% 140,50 148,00 145,68 145,00 145,93 397 656.440.870
15/7/2004 136,50 138,21 +1,75% 136,50 140,00 138,33 138,21 139,00 224 507.276.980
14/7/2004 136,50 135,83 -0,49% 135,20 139,50 138,02 135,83 136,94 233 459.610.890
13/7/2004 139,00 136,50 -1,80% 136,00 139,00 137,42 136,50 138,80 193 516.316.160
12/7/2004 137,00 139,00 +2,17% 134,50 139,40 137,66 137,65 139,00 228 476.167.070
8/7/2004 139,00 136,05 -2,12% 135,02 139,00 137,57 136,05 138,99 181 278.309.230
7/7/2004 137,90 139,00 +0,80% 136,02 139,01 138,69 136,80 139,00 145 325.785.830
6/7/2004 137,50 137,90 -0,08% 134,01 139,00 137,23 137,90 139,80 236 316.455.400
5/7/2004 137,10 138,01 -1,41% 137,10 141,50 139,73 138,01 139,00 209 192.551.450
2/7/2004 133,51 139,99 +3,02% 133,51 139,99 138,79 138,06 139,99 319 358.227.250
1/7/2004 134,00 135,89 +1,41% 132,00 136,00 134,34 134,50 135,89 293 350.370.560
30/6/2004 132,00 134,00 +2,27% 129,31 134,88 133,13 134,00 134,79 363 697.118.200
29/6/2004 129,31 131,02 +1,56% 129,20 132,09 130,95 131,02 132,00 158 181.500.090
28/6/2004 130,50 129,01 +0,95% 129,01 131,49 130,24 129,01 130,48 191 333.570.100
25/6/2004 129,00 127,80 -0,16% 127,01 130,40 128,68 127,52 130,10 162 189.166.280
24/6/2004 131,60 128,00 -1,92% 128,00 134,90 131,82 127,10 128,00 217 403.610.360
23/6/2004 129,15 130,50 +1,08% 128,60 131,70 129,81 130,01 131,60 207 390.769.310
22/6/2004 129,11 129,10 -0,79% 128,65 132,00 130,09 129,03 129,10 170 498.810.090
21/6/2004 133,90 130,13 -2,16% 129,03 135,00 132,73 130,13 132,32 197 205.080.650
18/6/2004 127,10 133,00 +2,32% 127,10 134,10 130,90 131,00 133,00 159 222.278.940
17/6/2004 129,00 129,99 +0,38% 129,00 135,00 132,85 129,00 130,00 316 530.891.480
16/6/2004 128,76 129,50 +0,78% 128,00 130,50 129,50 126,01 129,50 825 1.399.997.710
15/6/2004 127,00 128,50 +2,88% 126,99 129,70 128,54 125,51 128,50 355 888.006.160
14/6/2004 125,00 124,90 -0,64% 122,00 125,00 123,10 123,10 124,90 157 269.254.730
11/6/2004 128,30 125,71 +0,17% 125,50 128,30 125,99 125,71 127,49 49 37.546.500
9/6/2004 130,00 125,50 -3,09% 125,50 130,00 128,50 125,50 126,00 124 251.992.130
8/6/2004 130,90 129,50 -0,77% 127,30 132,00 129,32 129,20 129,50 213 796.772.340
7/6/2004 128,00 130,50 +4,32% 127,00 130,50 128,36 130,50 130,56 238 673.159.420
4/6/2004 124,00 125,10 +2,53% 124,00 128,00 126,14 125,10 126,99 269 523.862.360
3/6/2004 125,00 122,01 -2,00% 120,10 125,00 122,59 122,01 122,99 225 507.783.690
2/6/2004 122,50 124,50 +3,32% 122,50 126,40 125,15 124,50 124,80 322 656.309.610
1/6/2004 119,90 120,50 +1,60% 114,50 121,50 119,01 120,50 120,99 391 866.064.780
31/5/2004 119,70 118,60 -0,99% 118,60 122,00 119,67 118,50 120,74 133 201.525.060
28/5/2004 124,00 119,79 -2,62% 119,79 125,00 122,55 119,51 119,79 223 752.293.870
27/5/2004 120,00 123,01 +2,51% 120,00 124,00 123,31 123,01 123,50 308 670.601.940
26/5/2004 119,50 120,00 +2,51% 117,80 121,95 120,30 120,00 121,50 441 1.180.353.140
25/5/2004 119,00 117,06 -1,63% 117,06 122,49 119,71 117,06 118,50 367 867.183.260
24/5/2004 121,99 119,00 -0,05% 119,00 122,00 119,76 118,20 119,00 213 327.685.160
21/5/2004 118,00 119,06 +1,72% 116,01 121,00 119,16 119,06 119,97 284 1.501.979.090
20/5/2004 122,00 117,05 -4,88% 116,00 123,51 119,43 117,05 118,00 530 1.215.455.460
19/5/2004 126,89 123,05 +0,45% 123,00 128,00 125,60 123,05 125,00 284 878.876.400
18/5/2004 125,50 122,50 -0,51% 120,50 127,00 123,29 122,50 124,90 393 1.373.986.740
17/5/2004 128,00 123,13 -5,29% 123,00 128,00 124,43 123,13 123,50 347 1.019.275.540
14/5/2004 130,00 130,01 +2,37% 128,00 132,20 130,01 130,01 131,00 313 850.957.290
13/5/2004 132,00 127,00 -3,80% 127,00 133,99 129,77 127,00 128,00 348 763.193.770
12/5/2004 136,00 132,01 -2,93% 130,00 136,01 132,30 132,01 133,00 276 539.686.450
11/5/2004 133,00 136,00 +3,38% 133,00 139,99 136,20 136,00 137,50 339 946.049.310
10/5/2004 130,50 131,55 -2,84% 129,99 134,99 132,02 131,55 132,00 408 1.164.678.420
7/5/2004 135,10 135,40 -3,29% 134,61 139,00 136,02 134,30 135,40 268 641.781.140
6/5/2004 142,00 140,00 -3,45% 140,00 144,30 141,64 140,00 142,00 159 477.171.380
5/5/2004 142,99 145,00 +3,27% 142,30 146,20 144,69 144,01 145,00 233 551.141.120
4/5/2004 138,50 140,41 +4,55% 136,01 145,50 141,09 140,41 142,60 259 469.845.250
3/5/2004 133,00 134,30 +0,22% 132,20 139,00 133,87 134,30 136,00 275 1.013.000.190
30/4/2004 134,01 134,00 0,00% 133,50 138,00 135,10 133,51 134,00 263 760.938.940
29/4/2004 140,10 134,00 -3,60% 133,00 143,00 137,41 134,00 138,00 251 529.467.920
28/4/2004 142,55 139,01 -4,96% 139,01 145,90 141,35 139,01 140,50 170 393.675.140
27/4/2004 143,00 146,26 +2,29% 143,00 149,99 146,03 146,26 148,00 319 649.580.640
26/4/2004 146,00 142,99 -1,66% 142,60 146,15 143,48 142,00 142,99 115 381.967.550
23/4/2004 146,00 145,41 +0,62% 144,00 148,00 145,65 145,41 147,40 154 342.437.250
22/4/2004 140,00 144,51 +3,18% 139,99 147,20 143,29 144,51 145,00 349 754.150.300
20/4/2004 140,00 140,05 -1,37% 140,00 146,99 144,45 140,05 142,00 260 969.586.200
19/4/2004 145,00 142,00 -0,35% 141,21 145,40 143,56 142,00 144,80 161 317.159.140
16/4/2004 146,00 142,50 -1,76% 142,50 146,50 144,26 142,50 145,00 110 198.709.310
15/4/2004 145,00 145,05 -2,65% 144,11 148,50 145,90 145,05 146,40 324 1.219.147.430
14/4/2004 145,70 149,00 +1,71% 144,00 150,00 148,07 149,00 149,97 406 691.226.200
13/4/2004 147,00 146,50 -0,34% 146,50 151,40 149,47 146,50 148,99 283 1.038.259.180
12/4/2004 147,74 147,00 +1,31% 145,00 149,00 145,72 147,00 149,00 135 493.853.730
8/4/2004 146,00 145,10 +2,91% 142,22 147,00 144,72 145,10 147,39 258 743.866.050
7/4/2004 150,30 141,00 -6,81% 141,00 150,30 146,18 141,00 143,00 237 837.764.490
6/4/2004 153,00 151,30 -1,43% 151,30 154,90 153,35 151,30 153,00 211 661.270.910
5/4/2004 149,65 153,50 +1,66% 149,65 154,90 153,48 153,10 153,50 243 416.563.410
2/4/2004 150,00 151,00 +1,34% 149,12 153,01 151,54 151,00 152,50 390 801.517.400
1/4/2004 145,45 149,00 +4,52% 143,90 151,14 148,51 148,01 149,00 481 1.370.242.360
31/3/2004 138,00 142,55 +3,30% 138,00 145,00 140,24 142,55 143,00 330 719.183.700
30/3/2004 137,50 138,00 +0,73% 137,50 142,00 138,38 137,80 138,50 269 919.446.690
29/3/2004 142,00 137,00 -2,42% 136,60 143,46 139,39 137,00 141,90 165 229.855.020
26/3/2004 136,00 140,40 +5,56% 133,10 141,00 138,05 140,00 140,40 242 357.480.960
25/3/2004 133,00 133,01 +0,12% 133,00 137,50 135,21 133,01 135,00 228 373.048.300
24/3/2004 132,10 132,85 -0,11% 132,00 135,50 133,03 132,85 133,10 204 311.297.200
23/3/2004 137,00 133,00 -2,42% 132,00 139,00 135,80 133,00 134,00 276 491.201.180
22/3/2004 138,00 136,30 -2,64% 135,61 139,50 137,61 136,30 136,80 230 512.453.960
19/3/2004 144,00 140,00 -1,89% 140,00 144,50 141,58 140,00 141,60 160 287.276.630
18/3/2004 144,00 142,70 +0,14% 140,00 145,01 142,42 142,70 144,50 217 553.615.900
17/3/2004 147,00 142,50 -2,06% 141,50 147,00 144,86 142,50 145,80 244 397.798.850
16/3/2004 144,01 145,50 +0,69% 143,50 146,00 145,48 143,55 145,50 208 313.377.490
15/3/2004 144,99 144,50 +1,40% 141,00 147,21 145,08 144,03 145,20 163 292.055.770
12/3/2004 140,50 142,50 +3,94% 138,01 145,30 142,08 142,50 144,99 176 288.998.680
11/3/2004 140,10 137,10 -2,43% 135,50 142,03 139,80 137,10 138,57 303 413.246.330
10/3/2004 145,02 140,51 -4,32% 140,51 145,02 143,01 140,51 142,99 363 724.228.080
9/3/2004 153,00 146,85 -3,48% 146,85 153,00 149,15 146,85 148,00 353 875.672.040
8/3/2004 152,50 152,15 +0,77% 149,50 155,40 152,91 152,15 152,79 246 730.309.950
5/3/2004 150,00 150,99 +1,07% 148,00 155,00 151,56 150,99 151,00 314 986.381.870
4/3/2004 159,50 149,39 -4,54% 146,50 159,50 149,68 148,00 149,39 540 1.401.880.200
3/3/2004 159,00 156,50 -0,95% 155,00 161,99 156,73 156,50 158,80 273 696.699.210
2/3/2004 156,00 158,00 -1,25% 153,60 162,60 158,40 157,80 158,00 377 920.983.700
1/3/2004 153,00 160,00 +4,64% 153,00 160,00 157,12 159,00 160,00 376 832.130.010
27/2/2004 146,52 152,90 +4,73% 146,50 156,00 152,26 150,40 152,90 471 1.490.348.790
26/2/2004 142,00 146,00 +1,74% 141,99 148,00 144,21 145,55 146,00 315 856.377.910
25/2/2004 133,56 143,50 +7,49% 133,56 143,80 142,16 143,00 143,50 260 681.704.040
20/2/2004 125,10 133,50 +2,85% 125,00 136,20 131,07 133,50 134,88 317 749.762.390
19/2/2004 136,00 129,80 -4,91% 129,10 136,00 132,99 129,80 132,00 472 980.673.480
18/2/2004 140,40 136,50 -1,45% 135,50 140,99 138,55 136,50 136,51 680 1.208.863.340
17/2/2004 144,00 138,51 -1,49% 137,00 144,00 138,92 138,51 140,30 497 1.237.825.610
16/2/2004 143,00 140,60 -2,36% 138,00 145,00 140,38 140,60 142,00 206 260.690.020
13/2/2004 150,03 144,00 -4,06% 142,00 150,03 145,13 143,70 144,00 396 1.047.838.620
12/2/2004 154,50 150,10 -2,85% 150,10 155,99 152,41 150,10 150,80 248 686.485.640
11/2/2004 147,48 154,50 +5,10% 147,00 156,00 151,71 153,51 154,50 466 1.080.094.500
10/2/2004 153,00 147,00 -3,92% 147,00 154,00 148,86 147,00 147,09 274 385.268.620
9/2/2004 150,00 153,00 +2,00% 148,00 155,00 152,82 150,00 153,00 293 697.321.450
6/2/2004 140,00 150,00 +4,17% 140,00 150,00 145,97 150,00 151,10 385 905.491.300
5/2/2004 142,90 144,00 +0,77% 142,60 149,70 145,66 144,00 144,50 488 1.168.188.310
4/2/2004 145,50 142,90 -1,45% 142,49 147,00 144,72 142,90 144,00 458 1.446.398.800
3/2/2004 147,99 145,00 +1,40% 141,50 148,50 145,57 145,00 145,99 451 1.210.882.910
2/2/2004 136,00 143,00 +5,93% 128,01 146,00 138,00 143,00 143,60 715 1.811.845.660
30/1/2004 142,90 135,00 -5,59% 131,60 142,90 136,63 135,00 135,50 668 1.733.962.660
29/1/2004 154,50 143,00 -8,33% 140,01 154,50 143,88 142,70 143,99 924 2.381.215.920
28/1/2004 157,49 155,99 -0,64% 154,91 159,50 157,94 154,90 155,99 467 1.424.627.470
27/1/2004 155,50 157,00 +2,12% 152,80 157,50 154,28 157,00 157,45 587 1.620.601.590
26/1/2004 158,00 153,74 -2,48% 152,42 159,99 153,91 153,74 153,80 831 1.905.319.010
23/1/2004 164,50 157,65 -3,87% 156,00 164,50 158,00 157,65 157,95 673 2.052.782.290
22/1/2004 163,95 164,00 -2,96% 163,95 167,90 166,16 163,00 164,00 210 426.701.290
21/1/2004 166,00 169,00 +1,50% 163,80 171,00 167,89 169,00 170,00 309 989.849.230
20/1/2004 170,00 166,50 -3,81% 163,00 170,00 165,92 166,50 166,70 277 518.028.330
19/1/2004 174,00 173,10 -0,80% 172,10 179,70 174,87 173,10 174,00 300 716.822.490
16/1/2004 179,00 174,50 -2,51% 169,02 179,00 172,88 174,50 174,79 472 1.270.084.600
15/1/2004 178,70 179,00 +0,85% 174,00 182,00 178,32 178,00 179,00 412 798.358.420
14/1/2004 181,00 177,50 -2,47% 173,50 182,00 175,98 177,00 177,50 390 1.149.952.040
13/1/2004 183,00 182,00 +0,83% 178,05 186,00 182,57 180,60 182,00 320 668.932.620
12/1/2004 176,90 180,50 +3,44% 176,90 183,99 180,61 180,50 180,95 554 1.836.355.430
9/1/2004 170,01 174,50 +4,49% 170,01 176,00 173,40 174,46 174,50 571 1.412.559.570
8/1/2004 162,10 167,00 +3,09% 162,10 167,99 165,82 167,00 167,50 335 1.359.091.320
7/1/2004 165,30 162,00 -2,00% 162,00 170,00 164,89 161,01 162,00 283 854.169.590
6/1/2004 169,80 165,30 -2,19% 164,00 173,90 166,78 165,30 166,00 252 726.654.360
5/1/2004 164,00 169,00 +3,05% 164,00 172,40 168,76 168,00 169,00 282 898.341.260
2/1/2004 163,50 164,00 +0,49% 162,81 165,00 163,78 164,00 164,60 77 165.263.150
30/12/2003 164,99 163,20 +1,68% 161,50 164,99 163,19 162,00 163,20 158 406.037.890
29/12/2003 156,00 160,50 +2,81% 156,00 161,79 160,96 159,10 160,50 87 190.584.180
26/12/2003 160,00 156,11 +0,07% 155,40 160,00 156,15 156,11 159,97 87 199.561.160
23/12/2003 161,00 156,00 -2,80% 153,65 163,00 159,90 156,00 156,50 209 839.029.880
22/12/2003 163,40 160,50 -1,54% 158,00 167,00 161,37 159,50 160,50 288 830.382.680
19/12/2003 164,00 163,01 -2,40% 163,00 168,00 165,78 163,01 163,79 112 238.191.100
18/12/2003 168,00 167,01 -0,59% 167,00 169,50 168,00 167,00 167,01 184 638.234.270
17/12/2003 163,90 168,00 +3,15% 162,00 168,00 165,66 167,50 168,00 464 784.439.560
16/12/2003 159,16 162,87 -1,53% 155,01 162,87 159,67 162,00 162,87 174 418.079.960
15/12/2003 163,00 165,40 +1,47% 160,20 169,00 166,77 165,40 166,95 181 353.075.060
12/12/2003 166,00 163,01 -2,39% 160,03 166,00 163,15 163,01 164,90 151 192.520.640
11/12/2003 158,50 167,00 +5,03% 158,00 167,50 163,25 162,00 167,00 321 604.857.740
10/12/2003 155,02 159,00 +3,25% 155,02 160,00 158,47 158,50 159,00 315 926.353.920
9/12/2003 151,00 154,00 +2,32% 151,00 155,90 153,49 154,00 155,00 291 744.476.230
8/12/2003 148,24 150,51 +0,01% 148,00 151,50 150,18 150,51 150,80 197 850.968.440
5/12/2003 147,80 150,50 +1,85% 146,00 152,55 150,87 150,50 151,50 205 696.605.110
4/12/2003 150,02 147,77 -2,14% 146,50 150,02 147,76 147,77 147,85 178 831.908.780
3/12/2003 150,00 151,00 +0,27% 148,02 151,00 149,73 151,00 151,19 113 268.471.470
2/12/2003 146,83 150,60 +0,74% 146,83 151,20 150,50 150,59 150,99 170 546.843.400
1/12/2003 147,00 149,50 +2,26% 147,00 152,00 149,13 148,51 149,50 173 582.088.670
28/11/2003 143,96 146,20 +1,60% 142,00 147,00 144,33 146,20 147,00 215 653.113.550
27/11/2003 141,58 143,90 +1,33% 141,30 143,90 143,22 143,00 143,90 130 292.616.570
26/11/2003 138,00 142,01 +2,91% 138,00 145,10 142,73 142,01 142,48 503 1.861.875.440
25/11/2003 136,00 138,00 +0,80% 136,00 138,00 137,57 137,30 138,00 184 396.346.620
24/11/2003 133,20 136,90 +2,85% 133,20 136,90 135,81 136,00 136,90 212 637.906.300
21/11/2003 134,80 133,11 -1,31% 132,66 134,88 133,78 133,11 133,80 164 558.938.390
20/11/2003 129,53 134,88 +1,56% 129,53 135,02 133,78 134,51 134,88 309 1.013.126.360
19/11/2003 131,04 132,81 +0,15% 130,00 134,00 132,69 132,81 133,90 133 305.472.250
18/11/2003 132,00 132,61 +0,84% 131,00 132,80 132,31 132,61 132,90 143 230.891.850
17/11/2003 131,00 131,51 -0,45% 131,00 132,10 131,46 131,51 132,00 123 233.210.390
14/11/2003 129,02 132,10 +0,82% 129,02 132,80 131,61 132,10 132,32 104 201.900.720
13/11/2003 132,85 131,02 -0,74% 129,00 133,33 132,00 131,02 132,32 220 508.675.270
12/11/2003 128,03 132,00 +1,54% 128,03 132,97 132,04 132,00 132,65 181 608.849.960
11/11/2003 128,00 130,00 -0,76% 127,50 132,48 130,01 130,00 130,99 234 628.864.440
10/11/2003 131,50 131,00 -0,51% 131,00 133,00 132,08 131,00 132,50 128 203.678.820
7/11/2003 133,00 131,67 +0,05% 131,02 134,00 133,05 131,50 131,67 170 813.656.880
6/11/2003 131,93 131,61 +1,22% 129,50 134,99 133,65 131,61 132,90 212 639.815.600
5/11/2003 132,00 130,03 -1,49% 129,63 132,00 130,67 130,03 130,88 128 406.430.330
4/11/2003 133,00 132,00 -0,89% 131,80 135,60 134,15 131,40 132,00 241 690.346.560
3/11/2003 128,87 133,19 +3,98% 128,50 133,30 131,49 131,10 133,19 250 677.352.360
31/10/2003 128,50 128,09 +0,86% 127,49 128,70 128,25 128,00 128,09 125 254.198.350
30/10/2003 127,00 127,00 +0,79% 126,50 130,00 127,67 127,00 129,00 182 440.544.270
29/10/2003 129,50 126,00 -0,79% 125,70 129,90 127,44 126,00 126,50 183 354.667.630
28/10/2003 125,41 127,00 +1,28% 125,40 128,99 127,09 127,00 127,30 206 547.650.340
27/10/2003 127,90 125,39 -2,46% 125,10 128,50 126,60 125,31 125,39 244 831.063.670
24/10/2003 128,89 128,55 -1,04% 127,50 130,26 128,63 128,35 129,99 208 503.102.940
23/10/2003 133,00 129,90 -3,35% 129,90 134,00 131,95 129,61 129,90 166 267.836.520
22/10/2003 131,51 134,40 +1,05% 131,51 137,00 135,27 133,01 134,40 486 1.118.562.340
21/10/2003 130,00 133,00 +3,90% 129,50 133,20 131,71 133,00 133,19 248 596.254.360
20/10/2003 128,50 128,01 -0,38% 127,72 129,00 128,25 128,01 128,80 216 545.451.280
17/10/2003 128,67 128,50 -0,23% 127,52 130,00 128,06 128,50 130,00 184 190.316.690
16/10/2003 134,00 128,80 -3,52% 128,60 134,00 130,15 128,80 129,00 381 897.925.430
15/10/2003 138,00 133,50 -3,26% 133,50 138,01 135,51 133,50 134,00 716 1.036.142.420
14/10/2003 138,70 138,00 +0,15% 137,70 139,35 138,32 138,00 138,40 295 1.308.449.610
13/10/2003 133,01 137,80 +3,61% 133,00 138,70 136,56 137,80 137,87 442 656.099.370
10/10/2003 133,00 133,00 +1,68% 129,00 133,99 132,28 133,00 133,36 377 877.069.440
9/10/2003 130,60 130,80 -0,15% 130,50 133,99 132,15 130,80 131,80 388 1.344.650.980
8/10/2003 130,52 131,00 +0,31% 129,11 131,20 130,41 131,00 131,49 413 1.689.638.450
7/10/2003 131,88 130,60 -0,68% 130,00 132,00 131,08 130,60 131,00 333 1.257.212.740
6/10/2003 128,00 131,50 +2,73% 127,74 133,00 131,10 131,50 131,90 412 1.238.853.350
3/10/2003 129,00 128,00 0,00% 127,50 129,50 128,40 128,00 128,40 396 1.235.858.670
2/10/2003 127,00 128,00 +1,49% 125,21 128,00 127,11 127,01 128,00 393 1.287.536.640
1/10/2003 126,40 126,12 +0,15% 125,00 128,50 125,95 126,12 126,50 362 1.283.883.820
30/9/2003 126,52 125,93 -0,45% 124,90 127,00 125,93 125,93 126,50 266 956.437.030
29/9/2003 126,00 126,50 0,00% 126,00 127,30 126,53 126,50 127,01 149 452.362.340
26/9/2003 126,00 126,50 +0,32% 125,63 127,00 126,68 126,50 126,70 140 332.432.250
25/9/2003 128,80 126,10 -0,71% 125,00 128,80 125,87 126,10 126,99 265 1.522.601.160
24/9/2003 129,29 127,00 -0,55% 125,00 129,40 126,66 127,00 127,39 368 1.548.948.720
23/9/2003 127,00 127,70 -0,40% 126,01 129,95 127,59 127,50 127,70 293 640.516.580
22/9/2003 128,85 128,21 -1,00% 127,10 129,90 128,49 128,21 128,85 310 761.990.670
19/9/2003 134,00 129,50 -1,89% 129,50 134,00 130,89 129,50 129,99 294 567.686.030
18/9/2003 135,00 132,00 -2,22% 130,52 135,51 133,11 131,45 132,00 398 967.584.810
17/9/2003 136,80 135,00 -0,74% 134,11 136,80 135,27 134,11 135,00 264 823.524.160
16/9/2003 135,00 136,00 +2,02% 134,00 136,99 135,75 136,00 136,40 275 530.274.090
15/9/2003 137,01 133,31 -2,00% 133,31 138,40 136,07 133,31 135,00 173 214.441.770
12/9/2003 136,88 136,03 -0,35% 135,50 138,00 136,43 136,03 137,91 296 639.216.310
11/9/2003 135,00 136,51 +2,25% 135,00 138,92 137,15 136,51 137,30 451 1.208.429.230
10/9/2003 128,20 133,50 +3,17% 128,20 134,94 132,94 132,50 133,50 397 944.237.100
9/9/2003 130,00 129,40 -0,08% 128,02 130,50 129,56 128,50 129,40 320 1.128.540.020
8/9/2003 133,00 129,50 -1,75% 128,00 133,99 131,26 129,50 130,77 387 664.971.670
5/9/2003 126,39 131,80 +5,07% 126,00 132,99 130,36 130,30 131,80 511 1.296.475.450
4/9/2003 129,00 125,44 -2,57% 124,33 129,00 125,38 124,40 125,44 735 1.598.808.590
3/9/2003 132,99 128,75 -2,31% 127,01 134,98 129,33 128,75 128,90 590 1.257.618.570
2/9/2003 130,10 131,80 +1,38% 129,60 132,40 130,74 131,05 131,80 555 1.588.242.770
1/9/2003 130,00 130,01 +0,39% 128,80 132,00 130,18 130,01 130,19 276 507.080.210
29/8/2003 128,30 129,50 +1,17% 125,02 134,90 131,16 129,50 133,00 682 1.406.219.110
28/8/2003 129,00 128,00 +1,75% 126,50 130,00 128,18 128,00 128,60 617 2.040.243.450
27/8/2003 121,10 125,80 +5,71% 119,90 126,50 124,41 125,80 125,95 724 1.668.735.810
26/8/2003 112,00 119,00 +5,97% 112,00 124,97 118,20 118,81 119,00 880 2.110.958.260
25/8/2003 113,50 112,30 -0,18% 111,00 113,50 111,92 112,01 112,30 194 376.953.860
22/8/2003 111,50 112,50 +0,57% 111,49 112,70 112,11 112,30 112,50 162 226.362.440
21/8/2003 112,00 111,86 -0,13% 108,99 112,50 110,49 111,86 112,00 334 676.890.500
20/8/2003 111,50 112,00 +2,75% 108,62 112,50 111,26 111,72 112,00 325 516.063.790
19/8/2003 111,30 109,00 -2,07% 108,25 112,99 110,87 109,00 109,85 365 530.862.890
18/8/2003 113,01 111,30 -0,80% 110,02 114,99 112,26 111,30 112,00 280 390.454.170
15/8/2003 111,50 112,20 +0,18% 111,00 114,24 112,93 111,71 112,90 395 569.396.400
14/8/2003 108,10 112,00 +3,04% 106,06 112,00 109,90 111,88 112,00 193 362.489.540
13/8/2003 104,90 108,70 +3,43% 104,90 112,00 109,39 108,70 109,18 793 910.701.030
12/8/2003 106,10 105,10 -0,10% 104,01 107,80 105,61 105,10 105,50 215 287.050.020
11/8/2003 106,00 105,20 -0,58% 104,35 106,70 105,12 105,20 107,00 255 276.783.020
8/8/2003 108,50 105,81 -1,57% 104,01 109,90 108,19 105,81 106,99 260 1.001.621.950
7/8/2003 102,10 107,50 +5,39% 101,70 109,89 107,76 107,50 108,00 225 198.186.010
6/8/2003 103,21 102,00 -0,97% 100,51 105,00 102,41 102,00 103,40 368 559.401.570
5/8/2003 101,50 103,00 +2,18% 101,50 103,50 102,73 102,80 103,00 275 523.939.430
4/8/2003 103,99 100,80 -3,12% 100,10 104,00 101,64 100,80 101,55 429 446.515.510
1/8/2003 113,00 104,05 -8,33% 104,05 113,10 109,22 104,05 106,95 473 801.822.470
31/7/2003 112,30 113,50 +0,44% 112,00 113,50 113,07 113,00 113,50 219 615.357.240
30/7/2003 113,16 113,00 -0,83% 111,00 113,89 112,61 111,30 113,00 293 506.674.000
29/7/2003 113,99 113,95 +0,41% 111,30 114,50 113,36 112,75 113,95 257 508.107.480
28/7/2003 112,00 113,49 +0,43% 110,06 113,50 112,37 113,49 113,80 169 199.798.980
25/7/2003 114,90 113,00 -1,74% 110,00 115,00 112,28 112,50 113,00 285 419.606.530
24/7/2003 115,00 115,00 0,00% 113,55 115,00 114,27 114,01 115,00 226 507.256.560
23/7/2003 115,50 115,00 0,00% 114,71 116,55 115,86 114,50 115,00 366 676.524.120
22/7/2003 113,00 115,00 +1,78% 110,01 116,35 115,42 114,10 115,00 405 698.802.390
21/7/2003 108,11 112,99 +3,18% 108,11 113,50 111,53 111,00 112,99 312 569.505.500
18/7/2003 108,49 109,51 +0,93% 105,50 110,00 108,21 109,51 109,80 174 262.205.630
17/7/2003 106,50 108,50 +1,40% 106,50 108,50 107,34 108,01 108,50 225 338.909.890
16/7/2003 105,80 107,00 +0,28% 105,80 107,70 106,67 107,00 107,50 207 356.631.280
15/7/2003 106,00 106,70 +0,19% 106,00 108,70 106,58 106,70 107,39 201 267.953.150
14/7/2003 104,02 106,50 +2,40% 103,61 106,80 105,69 106,50 106,79 257 418.043.750
11/7/2003 103,86 104,00 +0,53% 102,51 104,49 103,69 104,00 104,79 248 442.358.330
10/7/2003 106,00 103,45 -2,86% 103,13 106,50 104,51 103,40 103,45 253 408.416.490
8/7/2003 107,88 106,50 +1,43% 105,00 108,00 107,13 106,50 107,00 192 281.010.650
7/7/2003 110,49 105,00 -2,24% 105,00 110,98 106,18 105,00 105,30 309 611.914.770
4/7/2003 110,01 107,41 -2,35% 106,70 110,01 108,10 107,41 108,00 177 294.479.600
3/7/2003 113,00 110,00 -2,65% 110,00 113,00 112,21 110,00 110,50 201 385.218.970
2/7/2003 109,89 113,00 +2,73% 109,02 114,00 112,65 113,00 113,25 299 594.610.960
1/7/2003 104,47 110,00 +6,79% 104,00 110,00 106,54 109,01 110,00 281 361.222.500
30/6/2003 100,98 103,01 +2,96% 100,05 107,00 103,07 103,01 104,00 222 465.399.220
27/6/2003 101,50 100,05 -1,43% 100,05 102,97 101,59 100,05 100,50 218 315.555.000
26/6/2003 105,00 101,50 -3,33% 100,05 106,02 103,23 101,50 102,00 301 582.534.280
25/6/2003 109,00 105,00 -3,39% 105,00 109,00 107,75 104,25 105,00 266 785.535.130
24/6/2003 109,00 108,68 +0,82% 107,00 109,99 108,67 107,20 108,68 173 215.176.730
23/6/2003 108,51 107,80 -0,32% 107,00 111,00 109,03 107,02 107,80 223 535.119.510
20/6/2003 110,50 108,15 -2,75% 108,15 111,20 110,75 108,15 110,70 189 499.933.640
18/6/2003 113,01 111,21 -2,53% 110,50 114,20 112,44 111,21 111,90 485 866.050.760
17/6/2003 113,90 114,10 -2,89% 113,10 114,50 114,00 114,00 114,10 275 437.661.060
16/6/2003 115,53 117,49 +1,37% 115,12 117,98 116,62 116,35 117,49 313 813.937.090
13/6/2003 115,30 115,90 -0,08% 114,80 117,00 115,46 115,60 116,39 191 381.717.650
12/6/2003 114,50 115,99 +1,30% 112,30 115,99 113,72 114,00 115,99 319 470.928.700
11/6/2003 113,50 114,50 +0,88% 110,91 114,50 112,17 112,21 114,50 215 202.256.100
10/6/2003 116,00 113,50 -1,30% 111,20 116,71 115,21 113,50 115,00 274 434.458.810
9/6/2003 114,00 115,00 +0,35% 113,50 115,30 114,51 115,00 115,19 182 462.072.910
6/6/2003 114,50 114,60 +0,61% 112,52 116,00 114,63 114,05 114,60 348 829.847.850
5/6/2003 109,80 113,90 +3,83% 109,00 113,99 112,27 113,20 113,90 334 752.904.640
4/6/2003 107,50 109,70 +2,52% 107,10 110,98 109,64 109,70 110,00 366 829.757.130
3/6/2003 107,01 107,00 -1,11% 105,99 108,89 106,93 107,00 107,49 194 285.927.210
2/6/2003 107,62 108,20 -0,73% 107,36 109,27 108,33 107,21 108,20 162 182.872.120
30/5/2003 109,99 109,00 +0,01% 107,18 111,00 109,45 107,70 109,00 241 611.174.020
29/5/2003 107,98 108,99 +1,87% 104,80 112,00 109,75 108,03 108,99 339 534.148.450
28/5/2003 106,50 106,99 +0,95% 104,70 106,99 105,73 106,29 106,99 162 165.060.820
27/5/2003 103,05 105,98 +2,86% 101,70 106,90 104,47 104,70 105,98 232 549.830.700
26/5/2003 106,11 103,03 -2,90% 103,03 108,50 105,76 103,03 104,50 151 213.743.710
23/5/2003 103,00 106,11 +2,27% 102,80 107,48 105,01 106,11 106,50 387 1.531.304.570
22/5/2003 104,06 103,75 -0,24% 103,00 105,00 103,91 103,65 103,75 225 485.166.790
21/5/2003 104,46 104,00 -0,93% 102,03 106,00 104,07 103,51 104,00 253 560.982.170
20/5/2003 105,00 104,98 -1,86% 102,03 105,01 103,80 103,10 104,98 302 433.126.830
19/5/2003 106,70 106,97 -1,81% 104,01 107,00 105,77 106,26 106,97 241 306.425.350
16/5/2003 107,11 108,94 +0,91% 105,50 108,99 107,37 107,00 108,94 287 552.856.180
15/5/2003 107,06 107,96 -0,04% 106,70 110,50 107,96 107,00 107,96 396 1.112.623.400
14/5/2003 107,91 108,00 -1,02% 107,00 109,00 107,67 107,70 108,00 267 450.083.670
13/5/2003 107,50 109,11 +2,07% 107,40 111,00 108,82 108,67 109,11 345 1.212.289.390
12/5/2003 108,00 106,90 -1,06% 105,50 108,00 107,02 106,90 107,90 233 425.006.120
9/5/2003 102,50 108,05 +5,02% 102,50 109,99 107,71 108,02 108,05 696 1.941.924.380
8/5/2003 102,00 102,89 -0,59% 101,50 103,00 102,41 102,41 102,89 279 707.701.810
7/5/2003 100,01 103,50 +3,50% 96,48 103,50 101,10 101,06 103,50 284 2.086.160.520
6/5/2003 101,50 100,00 -1,96% 99,50 101,51 100,03 100,00 101,00 339 945.916.710
5/5/2003 104,50 102,00 -2,66% 101,02 104,50 102,16 102,00 102,10 319 857.023.950
2/5/2003 103,00 104,79 +1,74% 103,00 104,79 103,98 103,50 104,79 384 1.023.169.510
30/4/2003 99,60 103,00 +3,00% 99,50 103,50 102,39 102,51 103,00 378 690.829.380
29/4/2003 100,10 100,00 +0,20% 100,00 101,80 100,70 100,00 100,39 383 848.198.840
28/4/2003 100,50 99,80 -0,20% 98,00 100,50 99,48 99,80 99,90 269 519.621.950
25/4/2003 97,00 100,00 +2,60% 96,70 100,50 99,11 100,00 100,20 457 1.129.755.220
24/4/2003 96,10 97,47 +0,74% 96,00 97,73 96,70 97,20 97,47 244 487.386.000
23/4/2003 95,01 96,75 +0,57% 95,01 96,75 96,06 96,70 96,75 209 1.140.421.990
22/4/2003 97,00 96,20 -0,93% 94,05 97,00 95,84 96,20 96,40 238 398.536.300
17/4/2003 96,90 97,10 +2,53% 95,95 97,90 96,81 97,10 97,30 335 735.201.330
16/4/2003 94,00 94,70 -0,20% 94,00 97,60 96,32 94,70 94,89 403 675.290.230
15/4/2003 92,00 94,89 +3,41% 91,50 94,90 92,80 93,00 94,89 222 403.712.680
14/4/2003 92,70 91,76 -1,01% 90,80 92,80 91,64 91,76 92,58 139 321.770.720
11/4/2003 93,15 92,70 +1,63% 91,19 93,15 91,98 92,70 92,97 157 240.478.990
10/4/2003 94,70 91,21 -4,19% 89,10 94,85 91,60 91,21 91,39 478 1.094.724.840
9/4/2003 94,49 95,20 +0,74% 94,49 96,00 95,39 95,20 95,65 322 1.261.057.130
8/4/2003 95,99 94,50 -0,65% 92,11 95,99 94,70 94,02 94,50 390 1.181.488.420
7/4/2003 93,50 95,12 +3,17% 93,50 96,20 95,65 95,11 95,40 405 1.107.234.700
4/4/2003 92,00 92,20 +0,55% 90,11 92,80 91,70 92,20 92,40 364 763.295.880
3/4/2003 87,95 91,70 +4,68% 87,95 93,22 90,99 91,70 92,00 651 1.353.854.660
2/4/2003 85,20 87,60 +3,73% 85,20 87,70 86,86 87,60 87,80 437 740.184.570
1/4/2003 81,66 84,45 +3,61% 81,00 84,49 83,14 84,00 84,45 339 515.160.320
31/3/2003 80,88 81,51 +0,36% 80,50 83,49 81,52 81,51 82,00 287 541.595.400
28/3/2003 80,50 81,22 +0,02% 80,50 81,89 81,20 81,22 81,70 165 330.352.460
27/3/2003 80,00 81,20 +0,23% 79,50 81,39 80,37 80,08 81,20 145 350.413.970
26/3/2003 81,51 81,01 -0,36% 80,00 81,55 80,50 81,01 81,29 293 592.108.410
25/3/2003 78,50 81,30 +4,04% 78,50 82,50 80,70 81,30 81,50 265 520.525.140
24/3/2003 78,00 78,14 -0,77% 77,50 78,60 78,22 78,14 78,39 221 378.467.240
21/3/2003 78,01 78,75 +1,99% 78,00 79,40 78,69 78,75 78,89 333 908.276.440
20/3/2003 79,00 77,21 -2,27% 77,11 79,00 77,88 77,21 77,59 221 317.708.260
19/3/2003 80,00 79,00 -3,30% 78,50 81,87 79,80 79,00 79,50 380 648.799.920
18/3/2003 81,00 81,70 +1,11% 79,50 82,50 81,16 81,65 81,70 326 592.388.790
17/3/2003 78,80 80,80 +1,57% 77,00 81,00 78,86 80,00 80,80 239 364.741.000
14/3/2003 78,99 79,55 +1,99% 78,99 80,50 79,83 79,55 79,98 300 372.729.160
13/3/2003 79,40 78,00 0,00% 77,40 79,90 78,08 78,00 78,20 394 743.700.760
12/3/2003 77,00 78,00 +1,30% 76,00 78,00 77,03 0,00 0,00 36 72.177.600
11/3/2003 77,50 77,00 0,00% 75,30 77,50 76,59 76,50 77,00 190 116.511.750
10/3/2003 80,69 77,00 -5,52% 76,31 80,69 77,89 76,51 77,00 197 245.678.590
7/3/2003 77,11 81,50 +3,24% 77,11 81,50 80,18 80,15 81,50 335 528.838.720
6/3/2003 76,80 78,94 +5,25% 75,00 78,94 76,16 78,60 78,94 308 405.832.990
5/3/2003 76,99 75,00 -2,46% 75,00 77,00 76,52 74,80 75,00 95 171.195.980
28/2/2003 75,90 76,89 +1,57% 74,50 76,99 76,08 75,00 76,89 136 133.450.960
27/2/2003 75,00 75,70 +1,47% 74,65 76,00 75,58 75,50 75,84 127 116.620.640
26/2/2003 75,81 74,60 -1,19% 74,50 77,00 76,08 74,60 74,88 275 338.568.790
25/2/2003 77,10 75,50 -1,95% 75,00 77,90 75,53 75,50 76,15 442 486.942.350
24/2/2003 81,50 77,00 -3,14% 76,60 81,50 77,60 77,00 77,78 355 515.829.230
21/2/2003 79,71 79,50 -1,12% 79,50 81,98 79,85 79,30 79,50 107 122.256.370
20/2/2003 80,50 80,40 +0,50% 78,80 80,50 79,33 79,50 80,40 165 177.002.960
19/2/2003 83,50 80,00 -4,19% 79,50 83,50 80,57 79,90 80,00 299 354.534.940
18/2/2003 84,86 83,50 +0,36% 82,95 84,90 83,94 83,01 83,50 161 269.121.290
17/2/2003 84,50 83,20 -1,19% 82,20 85,00 83,59 83,20 83,50 89 149.129.340
14/2/2003 83,96 84,20 +0,29% 82,50 85,00 83,56 84,20 84,89 124 108.802.840
13/2/2003 88,80 83,96 -5,66% 83,70 88,80 84,88 83,27 83,96 228 437.767.220
12/2/2003 85,20 89,00 +4,46% 84,02 89,10 87,54 88,51 89,00 439 963.628.550
11/2/2003 84,00 85,20 +1,56% 83,89 85,60 84,99 85,20 85,30 232 307.351.560
10/2/2003 82,40 83,89 +2,43% 81,80 83,90 82,72 83,50 83,89 151 134.254.660
7/2/2003 82,50 81,90 -0,73% 81,90 84,50 83,04 81,80 81,90 134 162.742.640
6/2/2003 82,11 82,50 -0,96% 81,90 82,70 82,13 82,50 83,50 150 132.073.820
5/2/2003 81,99 83,30 +2,65% 81,70 84,30 83,04 83,30 83,50 238 365.309.860
4/2/2003 84,98 81,15 -5,09% 80,26 84,98 81,85 81,15 81,50 234 220.851.500
3/2/2003 87,00 85,50 -0,49% 83,99 87,12 86,21 84,01 85,50 125 156.648.830
31/1/2003 83,99 85,92 +2,89% 83,35 86,00 84,70 85,66 85,92 121 161.542.900
30/1/2003 86,00 83,51 -1,18% 83,21 86,00 84,08 83,51 83,89 196 227.270.090
29/1/2003 85,10 84,51 -0,69% 83,00 85,10 83,62 84,51 84,80 345 498.440.040
28/1/2003 85,50 85,10 -0,47% 85,02 86,70 86,15 85,10 85,70 209 316.516.560
27/1/2003 88,00 85,50 -4,88% 84,80 88,00 86,26 85,50 85,80 318 333.138.880
24/1/2003 90,00 89,89 -1,76% 88,00 90,60 89,76 89,11 89,89 204 353.119.220
23/1/2003 91,00 91,50 +2,22% 89,50 92,50 91,25 91,02 91,50 229 308.639.850
22/1/2003 88,90 89,51 -0,16% 88,00 91,00 89,03 89,50 89,51 241 453.902.070
21/1/2003 93,51 89,65 -5,23% 89,50 94,00 91,67 89,65 89,98 259 277.107.930
20/1/2003 96,00 94,60 -2,47% 93,61 96,50 94,39 94,60 94,90 168 118.380.680
17/1/2003 96,60 97,00 +0,31% 94,04 97,50 96,00 96,80 97,00 176 201.799.500
16/1/2003 97,00 96,70 +0,62% 96,20 99,50 98,09 96,20 96,70 327 420.321.900
15/1/2003 98,47 96,10 -3,80% 96,10 98,90 97,74 96,01 96,10 288 362.362.510
14/1/2003 98,00 99,90 +3,10% 97,97 100,80 99,41 99,10 99,90 243 333.230.730
13/1/2003 100,50 96,90 -3,10% 96,50 100,50 98,09 96,90 97,99 360 496.381.660
10/1/2003 102,00 100,00 -0,30% 100,00 102,40 101,70 99,99 100,00 309 549.907.960
9/1/2003 102,00 100,30 -0,59% 99,10 104,00 100,82 100,30 100,89 610 1.029.407.100
8/1/2003 98,01 100,90 +3,16% 97,60 104,97 100,54 100,70 100,90 492 1.335.859.320
7/1/2003 96,50 97,81 +0,31% 95,99 99,00 97,09 97,81 98,00 291 361.087.400
6/1/2003 94,20 97,51 +4,40% 94,20 97,51 95,71 97,51 97,85 354 388.397.320
3/1/2003 93,50 93,40 +0,43% 93,00 94,70 93,71 92,95 93,40 187 216.953.050
2/1/2003 92,10 93,00 +1,09% 92,00 94,00 92,73 92,70 93,00 153 148.377.270
30/12/2002 88,22 92,00 +4,30% 88,22 92,60 91,15 91,00 92,00 274 309.009.280
27/12/2002 87,00 88,21 +0,48% 87,00 88,82 87,79 88,21 88,70 102 88.061.160
26/12/2002 87,45 87,79 +0,61% 87,30 88,90 87,89 87,21 87,79 185 148.716.520
23/12/2002 88,50 87,26 -1,18% 86,00 88,89 87,55 87,26 87,48 252 288.843.020
20/12/2002 86,65 88,30 +3,15% 86,65 89,90 88,42 88,30 88,40 527 693.621.360
19/12/2002 83,98 85,60 +2,49% 83,30 85,80 84,57 85,21 85,60 454 662.630.460
18/12/2002 82,00 83,52 +2,60% 81,51 83,90 82,92 83,52 83,70 499 671.286.360
17/12/2002 80,40 81,40 +2,01% 80,40 82,00 81,02 81,11 81,40 303 536.650.580
16/12/2002 81,39 79,80 +0,25% 79,80 81,39 80,15 79,80 80,00 164 284.076.890
13/12/2002 80,00 79,60 -0,13% 79,00 81,00 79,98 79,60 79,98 216 472.223.240
12/12/2002 77,50 79,70 +3,78% 77,40 80,05 78,54 79,70 79,85 285 528.334.130
11/12/2002 77,55 76,80 +1,07% 76,50 77,87 77,20 76,80 77,20 350 1.072.273.180
10/12/2002 77,55 75,99 -0,08% 75,99 78,50 77,24 75,99 76,70 207 282.936.390
9/12/2002 78,99 76,05 -3,73% 76,05 78,99 77,14 76,05 76,90 294 229.439.760
6/12/2002 78,02 79,00 +1,70% 77,00 79,79 78,84 78,95 79,00 113 122.785.230
5/12/2002 80,45 77,68 -2,66% 77,60 80,45 78,62 77,68 78,30 334 291.851.510
4/12/2002 80,50 79,80 -0,19% 78,00 80,54 79,10 79,61 79,80 248 210.739.720
3/12/2002 83,50 79,95 -3,09% 79,80 83,50 81,03 79,90 79,95 269 383.426.300
2/12/2002 83,45 82,50 -0,60% 82,50 84,10 83,23 82,50 83,30 290 834.862.620
29/11/2002 82,00 83,00 +1,22% 81,75 83,50 82,52 82,30 83,00 194 456.350.900
28/11/2002 78,91 82,00 +4,06% 78,91 83,35 82,15 81,80 82,00 273 424.340.960
27/11/2002 80,00 78,80 +0,38% 78,53 80,00 78,83 78,61 78,80 160 397.870.540
26/11/2002 80,68 78,50 -0,76% 77,65 81,00 78,32 78,50 78,90 327 440.805.560
25/11/2002 81,21 79,10 -1,89% 79,00 81,99 80,28 79,10 80,62 318 888.494.380
22/11/2002 82,22 80,62 -1,59% 80,60 82,22 80,86 80,62 81,00 254 200.949.420
21/11/2002 83,50 81,92 -0,69% 81,50 83,51 82,21 81,80 81,92 268 742.831.120
20/11/2002 85,00 82,49 -2,38% 81,90 85,98 82,75 82,35 82,49 277 713.699.560
19/11/2002 86,50 84,50 -1,29% 82,50 86,79 84,33 84,50 84,80 236 491.518.690
18/11/2002 87,00 85,60 -0,06% 85,55 87,00 86,38 85,01 85,60 176 339.748.950
14/11/2002 83,80 85,65 +1,82% 83,56 86,00 85,68 85,65 85,95 171 429.038.940
13/11/2002 83,99 84,12 +1,84% 82,50 85,02 84,29 84,10 85,20 72 60.610.290
12/11/2002 85,90 82,60 -3,84% 82,40 87,50 84,00 82,60 83,96 166 138.856.530
11/11/2002 87,99 85,90 -0,12% 85,85 88,29 86,94 85,85 85,90 109 212.934.270
8/11/2002 84,21 86,00 +2,04% 84,21 86,59 86,12 85,61 86,00 154 304.618.230
7/11/2002 83,00 84,28 +2,66% 82,20 84,37 83,13 84,00 84,28 167 231.944.490
6/11/2002 85,50 82,10 -4,53% 82,10 85,50 84,05 82,10 83,95 151 127.928.330
5/11/2002 87,00 86,00 -0,58% 85,42 87,80 86,65 85,50 86,00 125 134.489.980
4/11/2002 89,00 86,50 +0,52% 85,40 89,00 86,82 86,50 87,00 288 410.224.610
1/11/2002 87,50 86,05 -1,99% 86,00 89,10 87,81 86,05 86,50 282 601.078.430
31/10/2002 86,50 87,80 +2,57% 85,60 88,20 87,50 87,51 87,80 337 694.800.550
30/10/2002 83,08 85,60 +4,38% 83,08 87,15 85,12 85,01 85,60 379 724.380.340
29/10/2002 81,78 82,01 -0,23% 79,70 83,10 82,21 82,01 82,20 189 234.464.530
28/10/2002 84,90 82,20 -1,69% 81,20 84,90 83,55 82,20 82,79 290 393.443.470
25/10/2002 81,21 83,61 +2,89% 80,21 85,00 83,28 83,61 83,65 338 554.256.540
24/10/2002 80,50 81,26 +1,56% 80,50 83,00 81,83 81,26 81,49 375 634.420.350
23/10/2002 80,00 80,01 +1,92% 78,20 80,70 79,53 80,01 80,40 278 474.683.450
22/10/2002 77,90 78,50 +0,77% 76,99 78,50 78,05 78,20 78,50 197 375.469.000
21/10/2002 77,70 77,90 +0,78% 77,60 78,90 77,91 77,90 78,00 109 147.020.690
18/10/2002 77,00 77,30 +1,18% 76,70 77,80 77,04 77,10 77,30 128 165.488.630
17/10/2002 78,00 76,40 +3,24% 75,50 78,00 75,97 76,40 76,75 251 413.248.930
16/10/2002 77,10 74,00 -3,90% 73,50 77,10 74,66 73,91 74,00 319 296.791.400
15/10/2002 78,00 77,00 -0,52% 77,00 78,20 77,70 77,00 77,50 93 75.686.850
14/10/2002 82,00 77,40 -5,03% 77,00 82,00 77,95 77,40 77,80 188 298.971.600
11/10/2002 82,50 81,50 +0,01% 80,50 82,50 81,92 81,00 81,50 91 75.371.480
10/10/2002 80,00 81,49 +1,86% 80,00 81,78 81,33 80,01 81,49 96 100.532.760
9/10/2002 81,00 80,00 -1,23% 78,71 81,90 80,08 80,00 80,50 119 69.513.540
8/10/2002 81,90 81,00 +1,25% 79,01 82,99 81,02 80,30 81,00 134 150.055.690
7/10/2002 83,40 80,00 -4,19% 79,50 85,00 80,16 80,00 80,79 131 142.542.220
4/10/2002 81,50 83,50 +3,21% 81,50 84,98 83,09 83,50 83,51 224 196.872.510
3/10/2002 78,66 80,90 +4,39% 77,20 81,28 78,84 80,60 80,90 139 201.976.600
2/10/2002 82,00 77,50 -4,91% 76,48 82,98 79,34 77,05 77,50 181 298.799.340
1/10/2002 78,55 81,50 +4,53% 78,50 82,50 81,29 81,10 81,50 109 163.589.850
30/9/2002 75,00 77,97 +4,52% 71,21 78,00 76,94 77,51 77,97 198 378.205.390
27/9/2002 81,80 74,60 -9,01% 73,10 81,90 77,15 74,60 74,98 263 305.231.560
26/9/2002 81,99 81,99 +0,16% 81,00 82,50 81,85 81,45 81,99 70 85.623.450
25/9/2002 79,92 81,86 +2,97% 79,91 81,86 80,52 80,97 81,86 204 640.766.790
24/9/2002 79,50 79,50 -0,63% 79,00 81,00 79,51 79,50 80,00 160 238.623.950
23/9/2002 81,57 80,00 -3,60% 78,75 81,57 79,39 80,00 80,30 166 153.549.070
20/9/2002 83,06 82,99 +1,93% 82,00 84,00 82,86 82,51 82,99 151 434.212.580
19/9/2002 84,20 81,42 -3,30% 80,11 85,99 84,25 81,42 83,00 150 342.076.870
18/9/2002 85,00 84,20 -1,46% 83,00 85,00 84,22 84,01 84,20 215 389.200.730
17/9/2002 84,00 85,45 +2,95% 83,80 86,30 85,31 85,45 85,90 239 317.542.360
16/9/2002 84,00 83,00 -2,35% 81,61 84,00 82,26 83,00 83,64 143 220.308.560
13/9/2002 84,28 85,00 +0,01% 83,40 85,00 84,18 84,50 85,00 83 105.059.650
12/9/2002 84,10 84,99 +1,11% 82,10 84,99 84,08 84,50 84,99 92 77.863.930
11/9/2002 84,00 84,06 +0,67% 83,80 85,90 85,07 84,06 84,67 216 418.310.410
10/9/2002 82,50 83,50 +1,46% 81,01 83,50 82,42 83,50 83,79 104 99.494.560
9/9/2002 81,00 82,30 +2,90% 79,66 83,50 82,30 82,01 82,30 137 137.785.210
6/9/2002 83,00 79,98 -2,46% 79,98 83,50 80,67 79,70 79,98 227 255.106.690
5/9/2002 83,90 82,00 -2,84% 81,51 83,90 82,30 82,00 83,89 237 343.695.180
4/9/2002 85,00 84,40 -0,94% 82,00 85,00 83,82 84,01 84,40 165 290.725.490
3/9/2002 85,19 85,20 -0,29% 81,01 85,20 83,72 84,00 85,20 208 267.767.680
2/9/2002 86,50 85,45 +0,40% 85,00 86,50 85,69 85,45 85,89 164 159.911.420
30/8/2002 86,60 85,11 -1,50% 84,99 88,00 85,98 85,11 85,90 416 1.973.336.620
29/8/2002 86,00 86,41 +0,01% 84,00 87,48 86,57 86,41 86,60 292 1.043.598.740
28/8/2002 84,05 86,40 +2,86% 83,95 87,80 86,41 86,00 86,40 322 426.956.140
27/8/2002 82,50 84,00 +4,09% 82,45 86,00 83,76 84,00 85,00 406 637.568.950
26/8/2002 79,00 80,70 +3,46% 78,50 81,05 79,83 80,52 80,70 301 568.043.080
23/8/2002 80,80 78,00 -2,49% 76,00 80,80 78,32 78,00 78,50 235 344.062.470
22/8/2002 77,00 79,99 +4,02% 76,90 81,00 79,39 79,61 79,99 260 465.329.370
21/8/2002 77,99 76,90 +3,08% 74,50 77,99 76,11 76,50 76,90 270 396.177.620
20/8/2002 80,99 74,60 -3,87% 73,82 80,99 74,78 74,50 74,60 414 550.191.450
19/8/2002 81,01 77,60 -3,60% 77,60 81,99 79,19 77,51 77,60 288 559.976.090
16/8/2002 84,98 80,50 -0,61% 79,82 84,98 80,83 80,00 80,50 302 654.657.300
15/8/2002 85,00 80,99 -2,42% 80,55 86,00 82,18 80,51 80,99 103 188.375.990
14/8/2002 85,40 83,00 -1,78% 81,01 85,60 82,89 83,00 83,70 413 285.990.300
13/8/2002 84,00 84,50 +0,72% 83,00 85,00 83,95 84,01 84,50 183 204.949.440
12/8/2002 86,00 83,90 -1,18% 83,90 86,99 85,12 83,90 84,70 85 56.515.150
9/8/2002 91,50 84,90 -6,91% 84,90 91,51 87,40 84,50 84,90 261 310.895.210
8/8/2002 95,10 91,20 +2,48% 91,00 97,00 94,98 91,20 93,50 417 911.315.580
7/8/2002 88,00 88,99 +3,48% 87,00 88,99 87,88 88,30 88,99 167 242.678.890
6/8/2002 86,80 86,00 +1,18% 82,00 87,00 85,25 85,57 86,00 159 190.283.620
5/8/2002 89,00 85,00 -4,49% 85,00 89,50 86,74 85,00 86,20 115 69.114.640
2/8/2002 85,11 89,00 +5,33% 85,11 90,00 88,89 88,60 89,00 284 691.155.190
1/8/2002 81,02 84,50 +6,28% 80,50 84,50 81,56 83,50 84,50 297 830.325.540
31/7/2002 80,10 79,51 +0,33% 79,51 82,79 80,10 79,51 79,75 347 640.767.260
30/7/2002 86,00 79,25 -7,63% 78,00 87,95 81,47 79,25 81,80 398 416.842.490
29/7/2002 88,90 85,80 -1,38% 85,50 90,00 88,13 85,80 86,99 146 180.771.100
26/7/2002 92,00 87,00 -4,40% 87,00 92,00 89,84 87,00 90,61 169 331.702.820
25/7/2002 92,00 91,00 -0,66% 91,00 92,00 91,56 91,00 94,80 196 269.746.900
24/7/2002 91,70 91,60 -1,31% 89,00 92,50 91,29 91,60 92,40 183 241.565.130
23/7/2002 93,74 92,82 +2,56% 92,00 94,50 92,98 92,82 93,48 206 627.644.230
22/7/2002 97,00 90,50 -6,80% 90,50 97,00 94,92 90,50 93,80 207 216.407.510
19/7/2002 101,50 97,10 -4,33% 97,02 101,50 99,42 97,10 99,00 84 51.581.710
18/7/2002 97,80 101,50 +5,61% 96,51 101,50 99,94 100,20 101,50 191 377.780.250
17/7/2002 95,50 96,11 +2,22% 95,00 97,00 96,14 96,00 96,11 144 501.413.620
16/7/2002 96,00 94,02 -1,00% 94,00 96,00 94,76 94,02 94,10 128 122.333.270
15/7/2002 99,90 94,97 -4,65% 94,40 99,90 95,26 94,80 94,97 140 214.164.130
12/7/2002 102,00 99,60 -0,90% 99,00 102,00 99,92 99,02 99,60 121 210.837.240
11/7/2002 96,81 100,50 +4,12% 96,79 100,50 98,34 100,00 100,50 198 213.212.080
10/7/2002 95,99 96,52 +2,13% 95,50 97,00 96,28 96,51 96,70 166 271.966.370
8/7/2002 96,00 94,51 +0,12% 94,00 96,70 95,76 94,51 95,00 104 113.292.940
5/7/2002 97,00 94,40 -2,18% 94,20 97,00 94,93 94,33 95,47 122 80.884.580
4/7/2002 98,68 96,50 +1,57% 95,50 98,68 96,95 96,00 96,50 67 125.850.260
3/7/2002 97,00 95,01 -2,56% 95,01 97,10 96,06 95,01 95,50 201 378.607.170
2/7/2002 96,90 97,51 +2,64% 95,50 98,50 96,78 97,51 98,40 126 337.174.290
1/7/2002 100,45 95,00 -4,83% 95,00 100,90 98,21 92,01 95,00 193 265.851.550
28/6/2002 98,80 99,82 +0,32% 98,00 100,00 99,78 99,82 100,80 154 210.937.860
27/6/2002 99,99 99,50 +0,51% 97,60 100,00 99,40 99,20 99,50 243 529.623.170
26/6/2002 97,70 99,00 +1,02% 97,70 100,00 99,47 98,51 99,00 127 337.226.040
25/6/2002 99,00 98,00 -0,81% 97,40 101,00 98,32 98,00 99,00 200 163.614.060
24/6/2002 98,01 98,80 +2,28% 98,00 100,00 99,17 98,80 99,20 166 203.118.160
21/6/2002 102,01 96,60 -5,29% 94,00 103,00 99,60 96,60 96,98 254 588.766.970
20/6/2002 106,01 102,00 -3,59% 102,00 106,01 103,44 102,00 103,00 232 569.021.820
19/6/2002 105,00 105,80 +0,76% 105,00 108,00 106,17 105,80 106,69 208 314.712.200
18/6/2002 106,00 105,00 0,00% 104,00 108,00 105,26 104,00 105,00 131 259.584.710
17/6/2002 104,00 105,00 +1,45% 103,99 106,00 104,98 104,21 105,00 112 204.819.490
14/6/2002 104,50 103,50 -0,49% 101,00 105,97 102,79 103,50 104,98 123 218.738.970
13/6/2002 109,00 104,01 +1,86% 102,12 109,00 104,06 104,01 105,00 309 686.829.180
12/6/2002 106,01 102,11 -3,10% 101,50 107,40 102,40 102,10 103,99 345 379.204.930
11/6/2002 112,10 105,38 -4,63% 105,01 112,10 107,84 105,38 106,50 229 130.043.990
10/6/2002 110,00 110,50 +0,45% 109,00 111,02 110,31 110,50 110,99 105 276.442.240
7/6/2002 104,50 110,00 +4,77% 101,00 110,90 106,28 110,00 110,47 281 725.092.820
6/6/2002 109,11 104,99 -3,68% 104,00 109,11 105,26 104,31 104,99 221 1.465.558.660
5/6/2002 112,00 109,00 -0,91% 108,60 112,70 109,25 108,81 109,00 223 595.662.300
4/6/2002 110,80 110,00 -1,16% 109,00 110,80 110,20 109,25 110,00 104 154.079.190
3/6/2002 114,00 111,29 -1,51% 110,99 114,00 111,44 111,07 111,30 106 168.400.130
31/5/2002 113,20 113,00 +0,18% 112,80 113,20 112,98 112,85 113,00 81 130.274.150
29/5/2002 113,00 112,80 +0,71% 112,11 113,50 112,69 112,50 112,80 148 341.591.380
28/5/2002 113,50 112,00 -0,80% 111,00 113,50 112,03 111,60 112,00 148 248.044.560
27/5/2002 112,40 112,90 +0,89% 112,00 114,60 112,91 112,50 112,90 95 147.015.200
24/5/2002 112,00 111,90 +0,36% 110,40 112,50 111,59 111,50 111,90 104 129.122.770
23/5/2002 112,21 111,50 -0,27% 106,00 112,49 110,77 111,50 111,80 335 568.779.670
22/5/2002 116,50 111,80 -2,44% 111,80 116,70 113,57 111,80 112,00 369 797.262.580
21/5/2002 116,31 114,60 -1,04% 114,60 116,90 115,34 114,60 115,00 255 747.180.680
20/5/2002 117,40 115,80 -1,03% 115,00 118,50 116,51 115,50 115,80 204 449.766.190
17/5/2002 118,00 117,01 +0,10% 116,00 118,30 117,02 117,00 117,20 313 531.392.330
16/5/2002 114,99 116,89 +2,82% 114,50 117,00 116,01 116,80 116,89 438 1.814.442.890
15/5/2002 113,36 113,68 +0,60% 112,00 114,20 113,31 113,50 113,68 273 1.043.704.270
14/5/2002 114,89 113,00 -0,62% 113,00 114,89 113,54 113,00 113,20 395 4.781.144.430
13/5/2002 117,00 113,70 -1,13% 113,00 117,00 114,40 113,01 113,70 242 510.597.340
10/5/2002 113,99 115,00 -6,85% 113,00 118,00 114,59 114,70 115,00 1.293 3.842.270.810
9/5/2002 127,60 123,46 -2,64% 122,00 127,60 124,97 122,51 123,46 279 613.429.000
8/5/2002 126,12 126,81 +0,65% 124,90 128,49 126,68 126,81 127,90 402 1.313.385.050
7/5/2002 129,00 125,99 -1,58% 125,00 129,90 127,60 125,01 125,99 215 359.726.690
6/5/2002 134,49 128,01 -4,82% 128,00 134,49 128,79 128,01 128,90 263 376.837.760
3/5/2002 139,99 134,49 -1,83% 134,00 140,00 135,69 134,20 134,49 196 441.401.420
2/5/2002 145,00 137,00 -5,71% 137,00 145,00 140,12 137,00 138,00 226 468.158.190
30/4/2002 148,00 145,30 -0,49% 145,30 148,00 146,75 145,10 145,30 158 492.963.770
29/4/2002 148,00 146,01 -1,68% 144,60 148,00 145,78 146,01 146,80 133 247.551.280
26/4/2002 152,00 148,50 -1,66% 148,00 154,50 149,55 148,50 148,98 153 426.348.840
25/4/2002 151,00 151,00 +1,07% 148,70 152,89 150,00 151,00 152,50 215 1.082.772.010
24/4/2002 151,00 149,40 +0,95% 148,50 151,00 149,32 149,40 149,90 139 256.245.770
23/4/2002 150,00 148,00 -0,67% 145,00 150,00 147,59 148,00 148,50 231 498.125.240
22/4/2002 152,00 149,00 -1,97% 146,11 152,00 149,10 149,00 149,90 194 303.875.080
19/4/2002 153,00 152,00 +0,66% 150,51 156,50 153,52 151,97 152,00 356 825.960.510
18/4/2002 143,99 151,00 +4,86% 141,00 152,00 147,55 151,00 152,98 297 675.210.880
17/4/2002 138,80 144,00 +4,26% 138,80 144,30 142,53 144,00 144,80 532 925.072.100
16/4/2002 136,90 138,11 +1,18% 136,49 138,80 136,95 138,11 138,80 173 598.533.270
15/4/2002 137,00 136,50 -0,36% 132,00 137,00 135,45 134,30 136,50 156 286.064.720
12/4/2002 137,50 137,00 -0,36% 136,60 138,50 137,05 136,66 137,00 94 282.734.790
11/4/2002 136,80 137,50 +0,52% 136,00 137,50 136,94 137,50 137,98 76 191.445.900
10/4/2002 137,00 136,79 +0,58% 136,00 138,00 136,83 136,60 136,79 76 225.910.310
9/4/2002 137,60 136,00 -0,37% 136,00 138,00 136,82 135,51 136,00 39 128.885.290
8/4/2002 138,00 136,50 -1,73% 136,00 138,00 136,94 136,50 137,00 66 92.301.000
5/4/2002 138,00 138,90 +2,13% 137,00 139,50 138,56 138,00 138,90 141 384.942.500
4/4/2002 131,06 136,00 +3,78% 131,06 137,20 136,11 135,35 136,00 242 436.384.200
3/4/2002 131,00 131,05 +3,10% 129,51 132,99 131,29 131,05 132,00 178 484.070.260
2/4/2002 128,20 127,11 -0,93% 127,11 129,40 128,19 127,11 128,97 120 232.798.490
1/4/2002 125,00 128,30 +0,23% 125,00 128,50 126,98 127,51 128,30 91 134.225.840
28/3/2002 128,99 128,00 -1,01% 127,00 129,96 127,87 128,00 128,99 115 268.164.030
27/3/2002 130,65 129,30 -0,54% 129,00 131,50 130,36 129,30 130,69 74 167.105.190
26/3/2002 131,00 130,00 +1,57% 127,50 131,00 129,19 130,00 130,99 115 256.834.530
25/3/2002 129,50 127,99 -1,17% 126,50 130,02 128,45 127,50 128,00 139 169.687.120
22/3/2002 134,01 129,50 -3,72% 129,00 134,50 130,91 129,00 129,50 250 359.090.080
21/3/2002 136,04 134,51 -3,02% 134,51 137,69 135,62 134,51 134,60 81 167.497.680
20/3/2002 141,00 138,70 -1,63% 136,00 141,00 137,59 137,50 138,70 174 396.133.450
19/3/2002 140,00 141,00 +0,71% 138,00 141,00 139,91 140,00 141,00 60 90.384.560
18/3/2002 139,02 140,00 +0,79% 139,00 141,50 139,92 139,90 140,00 95 218.841.510
15/3/2002 137,70 138,90 +2,87% 134,23 139,80 138,07 137,80 138,90 132 185.854.920
14/3/2002 137,40 135,03 -1,44% 135,00 137,41 136,35 135,03 135,25 82 157.081.080
13/3/2002 136,00 137,00 +1,47% 135,00 137,50 136,38 136,80 137,00 102 199.938.300
12/3/2002 132,00 135,01 +2,28% 132,00 138,00 136,87 135,01 136,00 173 301.527.470
11/3/2002 137,80 132,00 -4,35% 132,00 138,00 134,54 132,00 133,39 98 156.624.840
8/3/2002 137,50 138,00 +3,67% 136,50 138,00 137,65 137,00 138,00 127 287.842.280
7/3/2002 131,00 133,12 +0,47% 129,01 138,00 134,53 133,12 134,50 160 290.187.850
6/3/2002 136,49 132,50 -3,28% 128,01 137,50 133,52 132,50 132,60 273 675.507.200
5/3/2002 138,50 136,99 -1,44% 136,00 139,90 137,77 136,00 136,99 189 513.305.660
4/3/2002 134,49 138,99 +2,29% 131,00 138,99 135,58 138,50 138,99 193 349.142.370
1/3/2002 131,49 135,88 +3,33% 131,40 135,88 132,64 132,70 135,88 110 146.393.740
28/2/2002 133,00 131,50 -0,90% 131,50 133,20 132,93 131,50 131,99 153 247.111.040
27/2/2002 129,00 132,70 +2,55% 129,00 132,90 131,43 132,62 132,70 174 328.460.010
26/2/2002 132,75 129,40 -0,99% 126,10 132,75 129,11 128,62 129,40 104 247.004.250
25/2/2002 130,00 130,70 +2,91% 130,00 131,89 130,77 130,70 131,49 191 381.216.380
22/2/2002 126,00 127,00 +0,79% 125,99 129,94 127,86 127,00 127,50 135 260.964.510
21/2/2002 125,49 126,00 +1,61% 124,99 126,90 125,74 126,00 126,30 119 161.713.670
20/2/2002 124,59 124,00 +2,48% 121,50 124,59 123,50 123,60 124,00 84 155.986.510
19/2/2002 127,00 121,00 -0,41% 121,00 127,00 123,30 121,00 121,88 116 182.986.100
18/2/2002 121,01 121,50 -0,49% 121,00 122,99 121,38 121,02 121,50 66 51.226.820
15/2/2002 123,50 122,10 -0,24% 120,71 123,50 121,68 122,10 123,45 103 84.816.990
14/2/2002 124,90 122,39 -1,85% 122,01 124,91 123,14 122,10 122,39 161 289.991.180
13/2/2002 124,00 124,70 +0,88% 120,16 125,50 123,21 123,80 124,70 543 267.625.760
8/2/2002 122,69 123,61 -11,71% 122,69 125,50 123,93 123,61 124,00 174 652.400.940
7/2/2002 140,00 140,00 +0,94% 138,60 140,50 139,50 139,50 140,00 120 237.859.920
6/2/2002 141,00 138,70 -1,63% 138,20 144,00 140,58 138,70 139,99 220 617.735.890
5/2/2002 140,00 141,00 +1,08% 137,70 145,00 138,80 141,00 142,00 144 223.060.270
4/2/2002 140,00 139,50 -0,36% 137,00 140,00 138,79 139,10 139,50 111 308.128.750
1/2/2002 136,99 140,00 +2,94% 135,30 141,00 138,79 139,70 140,00 287 609.294.280
31/1/2002 137,00 136,00 +6,25% 133,10 138,90 136,40 136,00 136,48 243 530.206.850
30/1/2002 125,00 128,00 +4,07% 122,51 129,00 126,21 127,00 128,00 69 129.617.820
29/1/2002 134,50 123,00 -5,38% 123,00 134,50 126,05 123,00 125,99 210 396.579.240
28/1/2002 134,81 130,00 -3,57% 129,70 134,81 130,44 129,70 130,00 132 241.456.070
24/1/2002 137,00 134,81 -1,60% 134,81 137,50 136,80 134,00 134,81 67 74.697.570
23/1/2002 137,00 137,00 +0,74% 134,99 139,00 136,18 136,50 137,00 96 137.002.960
22/1/2002 139,00 135,99 -0,30% 134,00 140,00 137,70 135,90 135,99 146 177.501.050
21/1/2002 135,00 136,40 +2,16% 135,00 137,99 136,55 136,40 136,89 129 168.508.280
18/1/2002 130,01 133,52 +3,79% 130,00 135,00 133,12 133,52 133,90 196 548.628.370
17/1/2002 129,00 128,65 +1,71% 126,00 133,00 129,61 128,65 129,50 137 235.504.880
16/1/2002 122,00 126,49 +3,59% 122,00 127,50 124,72 126,00 126,49 81 111.755.510
15/1/2002 127,50 122,11 -1,52% 121,20 128,00 124,84 122,11 123,49 119 284.263.800
14/1/2002 128,97 124,00 -3,85% 123,00 128,97 125,59 124,00 124,75 64 66.942.070
11/1/2002 130,00 128,97 -0,79% 127,31 132,50 129,87 127,50 128,98 70 177.411.990
10/1/2002 133,00 130,00 -2,26% 130,00 133,00 131,75 130,00 131,96 86 181.586.390
9/1/2002 133,50 133,01 0,00% 132,40 135,01 133,75 133,01 134,99 129 270.855.680
8/1/2002 135,00 133,01 -2,91% 133,01 136,00 134,86 133,01 135,00 92 321.610.490
7/1/2002 137,50 136,99 -0,73% 136,50 139,99 137,56 135,40 136,80 98 208.817.570
4/1/2002 135,00 138,00 +1,69% 135,00 139,00 136,36 137,91 138,00 161 500.457.780
3/1/2002 134,00 135,70 +2,80% 134,00 137,00 135,73 135,52 136,40 162 774.763.520
2/1/2002 132,00 132,00 0,00% 131,98 133,99 132,80 132,00 133,00 111 317.795.430
28/12/2001 135,99 132,00 -1,86% 132,00 136,00 133,59 132,00 134,00 114 196.388.100
27/12/2001 135,01 134,50 0,00% 133,80 137,00 134,90 134,50 135,49 171 423.329.430
26/12/2001 137,49 134,50 -1,81% 134,50 137,49 137,10 134,50 136,50 66 177.137.310
21/12/2001 133,00 136,98 +3,28% 131,50 137,49 132,58 132,99 136,98 110 372.571.770
20/12/2001 133,00 132,63 -1,76% 132,10 135,90 134,26 132,63 134,50 108 183.534.220
19/12/2001 133,50 135,00 +1,12% 133,50 136,90 135,52 135,00 135,60 147 433.151.640
18/12/2001 132,00 133,50 +2,53% 131,90 134,00 132,88 132,10 133,50 98 513.073.740
17/12/2001 132,00 130,21 +1,73% 130,10 134,00 132,35 129,00 130,21 49 320.033.690
14/12/2001 133,00 128,00 -3,03% 126,50 133,00 127,40 128,00 130,00 153 261.034.160
13/12/2001 130,50 132,00 +1,15% 129,90 135,00 131,85 130,00 132,00 166 588.534.390
12/12/2001 133,50 130,50 -0,61% 130,01 134,00 130,49 130,29 130,50 401 446.153.000
11/12/2001 130,50 131,30 +0,31% 129,50 131,30 130,53 131,00 131,30 109 342.402.540
10/12/2001 130,99 130,90 +1,08% 129,99 131,00 130,50 129,50 130,90 89 161.700.820
7/12/2001 133,00 129,50 -2,26% 129,00 133,00 130,64 129,50 130,50 125 297.211.160
6/12/2001 133,70 132,50 -0,45% 131,50 133,70 132,67 132,00 132,50 111 344.694.310
5/12/2001 134,00 133,10 +0,08% 132,50 134,10 133,32 133,10 133,40 78 191.199.840
4/12/2001 135,00 133,00 -1,12% 132,00 138,00 134,25 131,02 133,00 159 347.726.580
3/12/2001 132,50 134,50 +1,51% 132,50 135,00 134,35 134,50 134,90 69 107.883.380
30/11/2001 129,00 132,50 +1,15% 129,00 132,50 131,43 132,01 132,50 26 24.321.500
29/11/2001 130,50 131,00 -0,53% 129,11 131,51 130,31 131,00 131,50 88 113.371.500
28/11/2001 134,01 131,70 -3,34% 131,00 136,00 133,35 131,70 133,95 106 118.286.280
27/11/2001 135,00 136,25 -0,91% 133,50 141,00 136,31 136,25 137,99 143 205.557.910
26/11/2001 137,50 137,50 +1,10% 135,00 144,00 138,18 137,00 137,50 302 841.617.150
23/11/2001 133,99 136,00 +3,81% 131,61 136,00 133,90 135,00 136,50 136 330.208.680
22/11/2001 131,00 131,01 +0,78% 129,00 131,50 130,77 131,01 131,50 34 42.493.140
21/11/2001 129,50 130,00 +0,35% 126,00 131,00 129,54 129,02 130,00 40 62.959.800
20/11/2001 133,00 129,55 -3,31% 129,55 133,00 130,72 129,55 131,00 100 130.757.400
19/11/2001 133,00 133,98 +1,89% 130,00 136,00 132,77 130,50 133,98 152 299.122.660
16/11/2001 127,00 131,50 +6,06% 125,00 133,64 129,36 131,50 132,00 131 214.876.560
14/11/2001 124,00 123,99 +3,58% 119,70 124,00 122,94 122,11 123,99 83 118.396.210
13/11/2001 121,00 119,70 +2,21% 119,70 124,00 121,61 119,70 123,98 112 165.511.620
12/11/2001 120,00 117,11 -2,81% 116,10 120,00 117,52 117,10 119,00 83 63.464.980
9/11/2001 124,12 120,50 -0,50% 119,00 124,12 120,29 120,25 122,01 115 185.733.850
8/11/2001 130,00 121,10 -4,65% 121,10 131,00 126,37 121,10 124,50 112 167.505.030
7/11/2001 123,50 127,00 +3,25% 122,99 130,00 125,66 126,01 127,00 157 243.166.480
6/11/2001 117,50 123,00 +6,49% 117,00 124,00 120,00 122,00 123,00 197 322.814.490
5/11/2001 113,00 115,50 +4,04% 113,00 116,00 114,93 115,50 117,00 134 313.202.100
1/11/2001 112,01 111,01 -0,88% 109,00 114,50 112,03 111,01 112,00 49 52.209.770
31/10/2001 112,20 112,00 0,00% 107,60 115,99 109,79 111,11 112,00 72 114.950.580
30/10/2001 111,89 112,00 +0,01% 111,89 114,99 112,39 112,00 112,50 69 92.613.630
29/10/2001 115,99 111,99 -2,62% 109,00 115,99 111,01 110,30 112,00 72 115.986.400
26/10/2001 113,01 115,00 +1,77% 112,01 115,00 113,74 112,01 115,00 79 62.655.280
25/10/2001 112,00 113,00 +2,68% 110,00 113,00 112,08 111,75 113,00 86 124.750.610
24/10/2001 116,10 110,05 -5,30% 110,00 116,10 112,90 110,04 110,98 85 54.628.240
23/10/2001 120,00 116,21 -1,97% 116,21 120,00 118,57 116,21 117,00 53 42.566.830
22/10/2001 118,70 118,55 0,00% 116,20 119,40 118,69 118,55 119,50 100 127.361.840
19/10/2001 115,70 118,55 +3,45% 113,89 120,00 118,35 118,00 118,50 89 182.860.260
18/10/2001 118,00 114,60 -2,05% 114,00 118,00 114,52 114,00 115,49 49 77.651.020
17/10/2001 118,00 117,00 0,00% 110,00 120,00 116,97 116,50 117,00 371 267.331.740
16/10/2001 119,00 117,00 +2,63% 116,00 119,00 117,33 117,00 117,50 178 235.852.470
15/10/2001 110,00 114,00 +4,59% 109,50 114,50 113,34 114,00 114,30 193 272.493.670
11/10/2001 108,99 109,00 +2,34% 107,00 110,99 109,36 108,01 109,00 90 134.732.190
10/10/2001 102,50 106,51 +3,91% 102,00 107,00 106,22 106,00 106,51 49 52.049.400
9/10/2001 101,99 102,50 +1,50% 101,49 104,00 102,44 102,50 103,45 35 25.405.470
8/10/2001 96,00 100,99 +0,97% 96,00 102,00 100,42 100,01 100,99 64 86.438.870
5/10/2001 98,00 100,02 +2,06% 97,99 103,00 99,79 100,02 103,00 66 122.543.070
4/10/2001 98,11 98,00 -0,51% 96,95 99,50 97,89 98,00 100,00 117 148.009.750
3/10/2001 106,00 98,50 -5,30% 98,50 106,00 100,35 98,50 99,89 123 179.136.270
2/10/2001 106,00 104,01 -2,69% 102,00 108,00 105,17 104,00 104,01 119 109.061.450
1/10/2001 107,00 106,88 -1,94% 105,05 110,00 107,77 106,01 110,99 39 33.086.490
28/9/2001 115,00 109,00 -5,22% 107,00 115,00 111,56 108,01 109,00 77 100.847.780
27/9/2001 105,20 115,00 +10,05% 98,00 115,00 105,79 115,00 117,99 128 210.398.760
26/9/2001 113,00 104,50 -5,86% 103,01 113,00 106,45 104,50 106,00 99 106.660.740
25/9/2001 117,00 111,00 -5,92% 111,00 117,00 112,46 111,00 114,00 53 44.985.200
24/9/2001 111,00 117,99 +7,75% 111,00 119,00 116,60 117,00 117,99 41 38.713.300
21/9/2001 116,10 109,50 -7,20% 106,00 116,10 109,52 108,55 109,50 136 123.762.720
20/9/2001 122,20 118,00 -4,84% 118,00 122,60 119,71 118,00 118,50 90 101.877.820
19/9/2001 128,00 124,00 -0,82% 121,50 128,99 123,87 124,00 125,00 93 96.052.470
18/9/2001 128,00 125,03 -2,40% 125,01 131,00 128,67 126,00 129,99 75 69.062.470
17/9/2001 127,45 128,10 -1,46% 125,00 132,50 128,90 128,10 130,00 85 91.392.740
14/9/2001 125,03 130,00 -0,76% 120,00 132,00 125,48 125,00 132,00 137 198.784.790
13/9/2001 140,02 131,00 -6,43% 127,00 140,03 134,19 131,00 137,90 53 35.421.120
12/9/2001 140,00 140,00 +0,72% 138,00 145,00 141,75 139,00 140,00 135 106.616.110
11/9/2001 153,00 139,00 -9,16% 138,00 153,00 141,99 138,01 143,00 25 13.631.540
10/9/2001 155,01 153,01 -5,61% 152,00 160,00 153,77 153,01 153,99 70 104.565.420
6/9/2001 166,00 162,10 -2,05% 162,10 166,00 164,36 162,15 164,00 81 238.662.560
5/9/2001 163,00 165,50 +1,53% 163,00 167,99 163,74 165,00 165,50 34 64.819.100
4/9/2001 165,00 163,00 -0,61% 162,11 165,00 162,87 163,00 167,00 54 116.781.490
3/9/2001 164,00 164,00 -2,09% 162,50 165,50 164,96 164,00 164,98 65 132.794.600
31/8/2001 173,99 167,50 -3,73% 161,01 173,99 167,50 167,50 169,00 111 236.682.320
30/8/2001 172,00 173,99 +1,68% 172,00 174,00 172,88 172,01 173,99 76 257.941.270
29/8/2001 171,00 171,11 +0,65% 171,00 172,00 171,18 171,00 171,11 37 65.221.020
28/8/2001 174,00 170,00 -0,87% 170,00 174,00 170,68 170,10 171,00 51 120.844.040
27/8/2001 171,00 171,50 +0,29% 170,00 171,50 170,66 171,50 172,00 42 35.839.260
24/8/2001 167,00 171,00 +2,08% 166,00 172,80 170,13 171,00 171,50 57 108.373.850
23/8/2001 172,00 167,51 -2,04% 167,50 172,00 168,34 167,50 167,51 50 103.869.970
22/8/2001 169,00 171,00 +3,63% 166,53 171,01 168,96 170,00 171,00 88 136.328.070
21/8/2001 166,00 165,01 -2,30% 165,00 167,00 166,15 165,00 165,01 116 427.508.380
20/8/2001 166,00 168,90 +1,13% 166,00 170,00 167,96 168,00 168,90 47 98.090.780
17/8/2001 168,00 167,01 -1,59% 167,00 171,00 169,34 167,00 167,01 50 178.485.720
16/8/2001 173,00 169,70 -1,63% 168,50 176,80 170,90 169,70 170,99 60 268.669.780
15/8/2001 173,50 172,51 -0,57% 172,00 177,00 173,34 172,50 172,51 286 307.162.370
14/8/2001 174,00 173,50 -0,29% 173,50 175,00 173,79 173,50 174,00 53 160.273.670
13/8/2001 176,50 174,01 -1,63% 173,50 176,80 173,96 174,01 175,00 64 120.380.400
10/8/2001 170,00 176,89 +2,84% 170,00 177,00 174,17 174,01 176,89 62 113.543.960
9/8/2001 173,05 172,00 -0,61% 170,50 174,00 171,68 171,00 172,00 48 92.194.100
8/8/2001 168,50 173,05 +2,09% 168,50 176,28 174,14 173,05 174,95 86 110.391.840
7/8/2001 169,00 169,50 +0,47% 168,00 170,00 169,30 168,00 169,50 57 64.673.410
6/8/2001 166,00 168,70 +2,87% 166,00 169,60 168,15 168,50 168,70 74 73.989.030
3/8/2001 166,00 164,00 -0,91% 163,50 166,00 164,25 164,00 164,50 84 84.100.670
2/8/2001 165,00 165,50 0,00% 165,00 166,00 165,11 165,10 165,50 84 155.701.360
1/8/2001 163,00 165,50 0,00% 160,25 167,00 165,49 165,50 166,00 79 213.657.090
31/7/2001 163,40 165,50 +1,50% 163,40 166,03 165,21 165,00 165,50 107 374.703.730
30/7/2001 167,49 163,05 -0,88% 163,05 167,49 164,32 163,05 163,50 67 262.257.000
27/7/2001 162,50 164,50 +1,23% 161,00 164,50 163,16 164,01 164,50 53 102.633.150
26/7/2001 164,90 162,50 -0,31% 161,00 164,90 162,35 162,50 163,99 55 116.731.130
25/7/2001 162,00 163,00 +2,19% 155,11 165,00 163,28 157,02 163,00 104 335.877.560
24/7/2001 163,99 159,50 -2,74% 159,11 163,99 160,14 159,50 159,90 111 305.877.120
23/7/2001 167,00 163,99 -0,61% 161,00 168,50 166,59 160,11 163,99 91 103.123.060
20/7/2001 155,00 165,00 +8,55% 155,00 165,50 161,45 164,55 165,00 161 351.022.020
19/7/2001 149,20 152,00 +2,70% 149,20 155,00 151,28 152,00 153,00 44 85.780.160
18/7/2001 152,10 148,01 -2,56% 148,00 155,00 151,14 148,01 149,50 59 85.093.210
17/7/2001 150,00 151,90 +1,27% 149,00 153,00 150,79 151,00 151,90 131 267.516.600
16/7/2001 149,20 150,00 0,00% 149,00 152,00 149,99 149,00 150,00 60 50.249.210
13/7/2001 152,00 150,00 -0,67% 147,01 152,50 149,86 150,00 152,00 94 164.097.630
12/7/2001 152,00 151,01 +1,35% 149,99 152,00 150,85 151,01 151,49 109 356.619.040
11/7/2001 145,59 149,00 +2,34% 144,00 150,00 147,21 149,00 151,00 111 204.785.180
10/7/2001 150,00 145,60 -2,54% 144,40 150,01 145,65 145,50 145,60 109 196.628.140
6/7/2001 149,00 149,40 -0,27% 145,20 149,99 148,07 148,70 149,40 127 323.110.170
5/7/2001 158,99 149,80 -3,10% 148,00 158,99 150,14 149,00 149,80 188 418.456.730
4/7/2001 154,01 154,60 -1,59% 154,01 157,10 155,57 154,58 154,60 78 204.428.350
3/7/2001 165,00 157,10 -3,03% 155,00 165,00 159,36 157,10 158,00 99 147.408.670
2/7/2001 166,00 162,01 -2,40% 162,01 166,00 164,78 162,01 166,00 77 93.761.650
29/6/2001 167,00 166,00 +1,21% 166,00 168,00 166,68 165,02 166,00 60 99.513.780
28/6/2001 172,50 164,01 -2,08% 163,01 172,50 165,70 164,00 164,01 63 120.635.510
27/6/2001 171,00 167,50 -1,77% 165,00 174,98 171,60 167,50 169,99 78 64.866.030
26/6/2001 171,00 170,51 -0,29% 169,00 175,00 171,20 170,51 170,52 58 48.784.190
25/6/2001 177,00 171,00 -1,25% 171,00 177,00 173,39 171,00 172,98 59 105.250.190
22/6/2001 172,50 173,16 +3,38% 170,00 179,00 174,16 173,16 175,90 127 156.050.120
21/6/2001 165,00 167,50 +1,09% 165,00 171,00 169,31 167,50 168,00 127 212.660.020
20/6/2001 164,01 165,70 +1,04% 158,00 166,00 162,23 165,70 166,98 163 500.832.110
19/6/2001 168,50 164,00 +0,61% 157,20 168,50 164,77 161,10 164,00 111 366.457.370
18/6/2001 164,00 163,00 -4,12% 158,02 165,50 162,53 158,53 164,99 113 131.489.110
15/6/2001 178,00 170,00 -2,86% 167,00 178,00 169,21 167,05 172,00 50 74.454.390
13/6/2001 171,00 175,00 +3,55% 171,00 180,00 174,42 172,05 175,00 256 251.169.870
12/6/2001 172,00 169,00 -2,03% 169,00 172,00 169,84 168,00 169,00 51 68.787.940
11/6/2001 177,00 172,50 -2,82% 170,00 178,98 172,49 172,00 172,50 59 103.841.260
8/6/2001 178,00 177,50 -0,28% 177,00 180,41 179,55 175,30 178,00 117 340.427.280
7/6/2001 173,00 177,99 +3,49% 172,99 178,00 175,52 177,99 180,00 121 477.447.450
6/6/2001 171,50 171,99 +0,29% 171,50 177,00 173,14 170,00 171,99 193 480.297.830
5/6/2001 168,00 171,50 +2,08% 167,50 171,95 170,53 170,41 171,50 107 532.749.980
4/6/2001 170,00 168,00 +0,60% 161,00 170,52 169,21 165,01 169,00 76 147.050.150
1/6/2001 165,00 167,00 +0,61% 161,00 169,50 164,82 163,50 167,00 93 342.340.920
31/5/2001 165,00 165,99 +3,16% 161,00 166,00 163,70 164,10 165,99 80 267.010.750
30/5/2001 161,00 160,90 +1,19% 160,00 164,21 161,34 159,51 160,90 69 117.779.650
29/5/2001 158,00 159,00 +1,92% 158,00 161,00 159,23 159,00 159,99 55 59.872.600
28/5/2001 163,00 156,00 -3,70% 155,10 164,89 156,66 156,00 160,00 77 111.072.220
25/5/2001 162,00 161,99 -0,01% 159,00 163,00 160,08 159,00 161,99 62 106.295.720
24/5/2001 166,00 162,00 -0,61% 159,00 166,00 161,37 162,00 164,98 96 195.750.340
23/5/2001 165,00 163,00 -1,21% 161,00 173,00 164,07 162,00 163,00 70 115.995.600
22/5/2001 168,00 165,00 -2,94% 165,00 170,01 168,28 163,50 165,00 87 200.432.110
21/5/2001 169,90 170,00 0,00% 161,50 170,00 163,68 165,01 172,00 76 205.430.010
18/5/2001 169,00 170,00 +1,49% 169,00 174,50 172,50 170,00 171,80 155 269.106.030
17/5/2001 157,70 167,50 +6,36% 157,70 167,50 162,89 167,50 168,90 131 399.452.990
16/5/2001 153,00 157,49 +4,30% 152,00 158,00 156,45 156,50 157,49 92 284.433.260
15/5/2001 155,00 151,00 -0,66% 150,30 155,00 152,08 150,50 151,00 109 174.588.470
14/5/2001 165,00 152,00 -8,71% 151,40 165,00 153,34 152,00 154,90 122 206.091.010
11/5/2001 170,30 166,50 -3,11% 166,00 171,84 167,44 166,01 166,50 97 177.490.270
10/5/2001 170,00 171,85 +2,29% 169,50 173,00 170,72 170,50 171,85 74 205.561.460
9/5/2001 167,51 168,00 +0,29% 166,50 169,80 167,57 167,10 168,00 98 272.808.070
8/5/2001 172,00 167,51 -1,46% 165,00 172,00 166,76 167,51 168,00 168 359.887.070
7/5/2001 175,50 170,00 -2,30% 170,00 176,00 172,91 170,00 172,49 114 237.065.760
4/5/2001 174,00 174,00 +0,58% 174,00 175,49 174,87 174,00 175,48 157 335.070.670
3/5/2001 176,00 172,99 -0,92% 170,01 176,00 173,04 171,16 173,00 99 153.319.450
2/5/2001 181,00 174,60 -3,53% 174,03 181,00 175,83 174,60 175,00 193 645.654.750
30/4/2001 187,00 180,99 -1,64% 177,00 187,00 182,54 178,03 180,99 87 222.524.940
27/4/2001 183,00 184,01 +1,38% 183,00 186,01 184,43 184,01 185,00 85 357.811.050
26/4/2001 180,00 181,50 +3,42% 180,00 182,50 181,40 181,50 185,48 150 830.331.220
25/4/2001 178,00 175,50 -1,40% 175,50 180,10 177,90 175,00 175,50 72 384.089.960
24/4/2001 176,05 178,00 +1,14% 176,00 181,99 178,43 178,00 181,49 79 119.908.690
23/4/2001 172,00 176,00 -2,22% 172,00 179,96 175,92 176,00 179,00 152 343.764.870
20/4/2001 184,51 180,00 -3,23% 176,00 184,51 180,93 180,00 186,80 147 456.497.310
19/4/2001 191,50 186,00 -3,14% 186,00 192,90 187,93 186,00 187,50 137 235.075.810
18/4/2001 191,99 192,02 +2,25% 186,00 204,00 195,30 192,02 196,00 207 321.468.530
17/4/2001 188,99 187,80 -0,63% 186,00 190,00 187,22 186,04 187,80 59 222.050.140
16/4/2001 193,00 189,00 -2,82% 185,00 193,00 187,89 188,00 189,00 117 471.244.890
12/4/2001 191,60 194,49 +1,51% 188,01 195,99 190,43 191,51 194,49 86 231.374.590
11/4/2001 191,00 191,60 +0,31% 187,00 199,00 193,06 191,60 192,00 142 425.330.590
10/4/2001 184,00 191,01 +4,66% 182,01 191,01 185,57 191,01 194,17 203 787.208.640
9/4/2001 184,50 182,50 +0,55% 180,00 184,50 181,77 182,10 182,50 73 283.933.200
6/4/2001 178,00 181,50 +1,97% 178,00 184,00 180,58 181,50 183,00 133 338.064.150
5/4/2001 176,00 178,00 +2,01% 175,01 188,00 179,23 178,00 180,00 164 442.366.040
4/4/2001 179,00 174,50 -1,58% 174,50 179,25 177,15 174,50 175,50 124 341.018.490
3/4/2001 180,00 177,30 -1,55% 177,30 180,00 178,37 177,00 177,30 87 242.412.550
2/4/2001 190,00 180,10 -4,71% 180,00 190,00 184,86 180,10 190,00 64 219.619.210
30/3/2001 190,00 189,00 -0,53% 187,00 190,00 187,84 188,00 189,00 121 343.004.850
29/3/2001 196,50 190,00 -3,61% 189,00 196,50 192,50 190,00 196,00 100 155.546.020
28/3/2001 203,80 197,11 -3,38% 197,00 203,99 198,36 197,10 200,00 63 100.572.030
27/3/2001 194,00 204,00 +5,14% 193,90 204,00 198,90 200,01 204,50 84 179.606.970
26/3/2001 196,00 194,02 +1,16% 193,00 198,50 194,21 194,00 196,00 60 117.889.610
23/3/2001 186,01 191,80 +4,35% 176,00 191,80 183,28 191,80 194,00 125 246.709.770
22/3/2001 190,00 183,80 -5,98% 182,00 192,00 186,94 182,70 183,80 179 379.677.430
21/3/2001 200,00 195,50 -2,74% 190,00 205,00 197,82 194,00 195,50 67 114.540.940
20/3/2001 196,00 201,00 +4,42% 196,00 205,00 200,04 200,00 201,00 114 326.079.680
19/3/2001 200,00 192,50 -1,53% 190,00 200,00 191,83 192,50 200,00 69 91.511.740
16/3/2001 200,00 195,50 0,00% 195,00 200,01 196,44 195,03 197,00 170 310.584.320
15/3/2001 208,99 195,50 -5,10% 195,50 209,00 202,54 195,50 199,99 165 303.591.240
14/3/2001 206,00 206,00 -0,96% 200,00 206,00 201,96 206,00 207,90 125 195.503.250
13/3/2001 204,00 208,00 +4,00% 204,00 209,00 205,70 207,00 208,00 121 244.993.780
12/3/2001 214,99 200,00 -5,53% 199,00 215,00 204,48 200,00 204,80 125 438.001.650
9/3/2001 211,00 211,70 -0,61% 210,00 216,00 213,07 211,70 213,00 78 600.233.230
8/3/2001 217,50 213,00 -2,07% 210,01 219,00 214,77 213,00 214,50 166 379.284.940
7/3/2001 219,35 217,50 +1,14% 215,50 219,35 217,35 216,50 217,50 117 296.261.040
6/3/2001 220,00 215,05 -1,35% 215,00 224,00 220,36 215,05 221,50 140 269.731.380
5/3/2001 233,00 218,00 -3,54% 218,00 233,00 224,41 217,02 218,00 100 146.317.210
2/3/2001 241,50 226,00 -5,28% 226,00 241,50 232,65 223,00 226,00 163 495.306.840
1/3/2001 230,00 238,60 +2,84% 230,00 238,60 235,44 238,60 239,00 99 244.863.110
28/2/2001 227,00 232,00 -2,52% 225,00 232,00 228,55 232,00 234,00 100 229.238.040
23/2/2001 223,60 238,00 +6,49% 223,60 238,48 230,53 237,00 238,00 190 467.991.730
22/2/2001 214,00 223,50 +4,90% 214,00 224,00 218,17 223,50 224,00 136 320.507.900
21/2/2001 211,00 213,05 -0,91% 210,00 216,00 213,82 213,05 217,00 177 640.615.390
20/2/2001 210,00 215,00 +4,11% 208,00 217,00 213,51 213,00 215,00 188 636.918.590
19/2/2001 211,50 206,51 -3,05% 206,50 213,00 211,81 206,51 210,00 53 92.352.470
16/2/2001 217,50 213,00 -1,84% 211,00 217,50 212,87 211,00 213,00 231 905.367.560
15/2/2001 219,00 217,00 -0,94% 215,60 220,00 217,98 217,00 217,99 59 142.995.200
14/2/2001 215,02 219,05 +0,94% 215,02 224,98 222,12 219,05 221,10 186 279.875.400
13/2/2001 214,00 217,00 +1,40% 212,50 217,00 214,49 217,00 217,50 96 306.296.030
12/2/2001 217,00 214,00 -1,51% 213,00 217,00 214,42 214,00 214,40 57 119.217.710
9/2/2001 220,00 217,27 -2,13% 217,00 220,00 217,70 217,27 219,35 49 128.880.580
8/2/2001 214,51 222,00 +3,98% 214,51 222,00 217,37 216,00 222,00 77 198.676.620
7/2/2001 215,00 213,50 -1,61% 210,00 217,00 214,34 213,50 218,00 96 338.014.530
6/2/2001 217,00 217,00 +1,40% 212,51 217,00 215,12 215,00 217,00 69 368.302.300
5/2/2001 216,00 214,00 -1,61% 211,10 216,62 215,30 214,00 215,00 116 506.404.210
2/2/2001 213,00 217,50 +0,93% 213,00 218,00 215,75 217,50 220,00 122 424.819.430
1/2/2001 215,01 215,50 -2,49% 215,00 219,00 216,29 215,50 216,61 173 468.067.940
31/1/2001 216,00 221,00 +2,79% 216,00 224,00 219,96 221,00 222,00 183 737.762.200
30/1/2001 220,00 215,00 -1,83% 210,00 220,00 214,22 213,00 215,00 105 182.090.820
29/1/2001 225,00 219,00 -2,67% 219,00 226,50 223,12 219,00 221,98 98 298.994.080
26/1/2001 219,50 225,00 +2,27% 219,50 226,99 224,27 224,00 225,00 157 330.809.800
24/1/2001 225,00 220,00 -1,30% 218,00 228,00 220,48 219,00 220,00 176 583.842.740
23/1/2001 210,00 222,89 +6,14% 210,00 224,50 218,47 220,51 222,89 405 1.081.954.800
22/1/2001 202,00 209,99 +5,00% 200,00 209,99 203,01 207,01 209,99 206 722.337.920
19/1/2001 197,00 200,00 +1,53% 197,00 202,00 200,19 200,00 200,50 211 667.455.440
18/1/2001 193,99 196,99 +2,33% 186,00 198,00 195,17 194,50 197,00 156 365.358.460
17/1/2001 190,00 192,50 +2,39% 189,98 193,00 191,53 192,50 192,86 125 245.542.410
16/1/2001 190,10 188,00 -1,57% 188,00 191,00 188,63 187,01 188,00 42 194.669.790
15/1/2001 193,50 191,00 -1,29% 190,00 193,50 191,41 191,00 192,00 61 95.517.530
12/1/2001 193,50 193,50 -0,41% 192,00 195,00 193,53 192,50 193,40 82 279.470.750
11/1/2001 195,99 194,30 +1,19% 190,00 195,99 193,23 193,50 194,30 84 281.928.400
10/1/2001 190,00 192,01 +1,05% 188,99 196,99 193,02 192,01 193,50 137 622.314.470
9/1/2001 190,00 190,01 +0,02% 190,00 194,50 192,86 190,01 190,99 184 562.010.130
8/1/2001 185,20 189,98 +0,51% 185,00 189,98 187,08 189,05 189,98 108 208.046.140
5/1/2001 191,85 189,01 -0,53% 186,00 191,85 189,66 189,00 191,00 115 292.659.300
4/1/2001 190,00 190,01 -2,50% 190,00 195,79 193,73 190,01 191,50 182 587.372.520
3/1/2001 172,50 194,89 +13,30% 172,00 195,99 187,88 193,00 194,89 374 1.068.720.500
2/1/2001 173,49 172,01 -1,14% 170,00 175,00 172,84 172,01 173,00 92 152.446.370
28/12/2000 174,00 174,00 -0,01% 173,50 175,00 174,11 174,00 174,98 68 155.310.530
27/12/2000 169,99 174,01 +2,36% 168,99 174,99 172,81 174,01 174,98 136 348.993.700
26/12/2000 165,00 169,99 +6,84% 161,00 169,99 163,28 163,90 168,00 50 136.024.580
22/12/2000 165,00 159,10 -2,40% 159,00 165,00 160,61 159,10 165,00 74 82.718.430
21/12/2000 169,20 163,01 -1,80% 161,00 169,50 168,07 163,01 169,00 93 184.884.860
20/12/2000 174,99 166,00 -4,48% 166,00 174,99 169,34 165,02 166,00 80 331.919.950
19/12/2000 171,50 173,79 +2,23% 169,00 174,00 171,45 171,50 173,80 65 188.244.050
18/12/2000 167,00 170,00 +1,80% 167,00 172,00 169,53 170,00 170,70 118 280.580.700
15/12/2000 174,60 167,00 -4,30% 166,01 174,60 170,44 166,01 167,00 54 142.119.540
14/12/2000 170,00 174,50 +2,11% 170,00 175,00 173,32 174,50 175,50 87 177.500.350
13/12/2000 168,89 170,90 +2,95% 166,00 174,00 168,84 168,00 170,90 131 275.537.140
12/12/2000 165,50 166,00 +0,12% 165,01 168,10 166,54 165,50 166,00 98 285.451.680
11/12/2000 163,00 165,80 +2,03% 163,00 169,00 166,18 165,80 166,40 119 231.663.690
8/12/2000 162,00 162,50 +2,20% 160,05 169,00 162,88 162,61 163,00 103 130.467.650
7/12/2000 154,00 159,00 +4,57% 152,30 163,00 157,86 159,00 162,99 56 96.931.680
6/12/2000 150,00 152,05 +1,04% 150,00 158,40 155,04 152,05 154,00 90 177.677.440
5/12/2000 146,00 150,49 +4,51% 146,00 151,00 149,65 150,01 150,49 118 198.586.290
4/12/2000 147,00 144,00 -1,44% 143,00 150,00 145,20 143,76 144,00 119 218.527.210
1/12/2000 153,00 146,11 -4,28% 146,11 153,00 149,83 146,11 147,50 113 274.504.470
30/11/2000 156,30 152,65 -2,34% 152,25 157,50 153,81 152,65 160,00 83 218.258.890
29/11/2000 160,00 156,30 -4,11% 156,00 162,01 158,10 156,30 160,00 56 96.598.170
28/11/2000 159,50 163,00 +1,88% 156,00 163,00 159,27 158,10 163,00 93 168.674.360
27/11/2000 168,00 160,00 -3,03% 159,10 168,00 161,91 160,00 163,00 67 63.141.730
24/11/2000 167,50 165,00 +0,30% 164,50 167,50 165,07 165,00 167,00 38 58.270.230
23/11/2000 168,00 164,50 -3,12% 162,00 170,00 167,45 164,50 167,00 65 99.470.620
22/11/2000 171,00 169,80 -0,70% 167,30 172,50 170,55 167,30 169,80 73 115.806.660
21/11/2000 169,99 171,00 +2,70% 169,98 172,01 170,96 170,51 171,00 139 335.440.190
20/11/2000 163,50 166,51 +2,15% 162,00 169,00 165,95 165,01 167,50 60 80.320.310
17/11/2000 164,00 163,00 -0,61% 158,00 164,00 160,65 163,00 166,50 93 125.310.990
16/11/2000 165,00 164,00 +0,55% 163,10 167,00 165,57 164,00 166,49 64 96.365.180
14/11/2000 165,00 163,11 +1,91% 163,00 167,90 164,32 163,10 163,50 82 386.484.470
13/11/2000 163,00 160,05 -2,41% 160,05 167,99 164,15 160,05 164,00 82 150.039.060
10/11/2000 161,00 164,00 +2,18% 161,00 169,00 166,18 162,21 165,00 76 88.578.460
9/11/2000 162,01 160,50 -0,33% 160,50 166,97 162,26 160,50 163,99 71 173.133.550
8/11/2000 166,02 161,03 -2,17% 161,03 167,00 163,25 161,03 162,00 82 126.195.970
7/11/2000 169,00 164,60 -2,60% 163,51 169,00 166,18 164,60 166,00 122 283.015.670
6/11/2000 167,11 169,00 +1,20% 167,10 173,50 171,37 168,15 170,00 23 25.020.670
3/11/2000 174,00 166,99 -1,51% 165,00 174,00 166,72 165,11 168,75 100 163.223.940
1/11/2000 173,00 169,55 -1,42% 165,00 173,00 168,37 169,55 170,50 87 260.137.990
31/10/2000 175,01 172,00 -1,71% 171,50 178,00 174,68 172,00 177,00 74 176.609.670
30/10/2000 172,00 175,00 +1,71% 172,00 175,99 174,32 174,50 175,00 79 217.040.280
27/10/2000 169,00 172,05 +3,96% 165,00 177,99 174,19 172,05 174,90 75 367.036.580
26/10/2000 163,00 165,50 +2,16% 161,00 168,00 166,45 165,50 167,99 65 95.711.740
25/10/2000 166,98 162,00 +0,31% 157,00 167,00 164,64 162,00 165,99 155 1.036.587.060
24/10/2000 169,00 161,50 -2,71% 161,50 169,00 164,11 161,00 161,50 138 255.191.880
23/10/2000 173,00 166,00 -7,00% 165,00 175,00 169,57 166,00 168,96 126 174.153.950
20/10/2000 186,00 178,50 -2,99% 178,00 187,99 183,39 178,50 180,89 123 299.124.480
19/10/2000 183,90 184,00 +2,25% 180,89 186,00 183,76 184,00 185,60 138 405.760.410
18/10/2000 180,00 179,95 -1,83% 176,00 180,99 178,98 178,70 179,95 429 858.986.880
17/10/2000 182,20 183,31 +1,56% 179,80 183,31 180,90 183,31 183,50 121 487.740.350
16/10/2000 182,00 180,50 +0,28% 176,00 182,00 180,28 180,50 181,39 100 263.580.560
13/10/2000 175,49 180,00 +1,58% 173,00 183,00 175,19 179,00 181,99 101 295.376.200
11/10/2000 176,00 177,20 -0,45% 174,00 178,00 176,32 176,50 177,99 64 130.655.360
10/10/2000 179,98 178,00 -1,10% 175,01 179,98 178,10 178,00 179,74 19 34.551.980
9/10/2000 180,00 179,98 0,00% 175,00 180,00 178,77 175,00 179,98 43 100.126.170
6/10/2000 183,00 179,98 -1,65% 177,00 184,00 178,27 177,26 179,97 97 129.250.800
5/10/2000 177,00 183,00 +4,57% 177,00 184,00 180,26 183,00 183,40 77 190.725.550
4/10/2000 170,00 175,00 +1,16% 170,00 176,50 173,88 175,00 176,99 59 78.250.980
3/10/2000 174,00 173,00 +0,58% 173,00 177,00 174,63 172,30 175,00 103 162.060.950
2/10/2000 186,89 172,00 -3,38% 171,00 187,00 173,83 171,61 172,00 110 252.211.400
29/9/2000 183,89 178,01 -0,83% 177,50 183,89 179,11 177,51 181,00 49 86.510.920
28/9/2000 178,00 179,50 +0,84% 173,00 181,05 179,31 179,50 181,00 70 126.595.510
27/9/2000 183,00 178,00 -0,84% 175,00 183,00 178,62 176,01 178,00 98 123.431.530
26/9/2000 183,00 179,50 -1,91% 179,50 183,00 181,05 179,50 180,00 89 519.078.960
25/9/2000 183,00 183,00 +0,63% 183,00 185,50 184,36 183,00 183,99 95 173.302.790
22/9/2000 175,75 181,85 +0,83% 174,00 182,00 179,55 181,00 181,85 95 429.316.490
21/9/2000 178,50 180,35 +1,32% 178,50 180,35 179,66 179,00 180,35 59 100.256.410
20/9/2000 182,98 178,00 -1,11% 177,00 182,98 178,23 178,00 179,49 93 209.789.890
19/9/2000 178,00 180,00 +1,06% 178,00 184,00 181,24 179,20 180,00 171 463.441.350
18/9/2000 190,00 178,12 -6,25% 177,00 190,00 179,45 178,12 179,10 230 665.411.150
15/9/2000 194,00 190,00 -1,05% 188,00 194,00 190,37 189,20 190,00 135 352.758.160
14/9/2000 195,00 192,01 +1,06% 191,00 195,00 192,92 192,00 192,94 148 500.635.500
13/9/2000 192,50 189,99 -1,56% 189,21 194,00 189,78 189,51 189,99 228 1.552.432.110
12/9/2000 195,10 193,00 -2,48% 192,00 196,99 194,24 192,00 193,00 139 422.855.890
11/9/2000 195,00 197,90 +0,51% 195,00 201,00 199,18 194,70 197,90 184 479.844.890
8/9/2000 195,40 196,90 +0,77% 194,00 196,90 195,48 196,90 196,98 108 340.930.360
6/9/2000 190,12 195,40 +2,84% 190,12 196,50 194,84 195,40 195,50 188 522.953.470
5/9/2000 185,00 190,00 -0,16% 182,00 191,99 190,04 190,00 191,48 184 412.600.340
4/9/2000 193,50 190,31 -2,15% 190,01 194,00 190,34 190,31 191,00 199 1.495.549.310
1/9/2000 198,00 194,49 -1,27% 193,99 198,00 195,54 194,01 194,49 194 602.055.490
31/8/2000 196,00 197,00 +1,29% 195,00 200,00 197,76 196,50 197,00 377 928.319.010
30/8/2000 187,50 194,50 +4,85% 187,30 195,00 191,08 194,00 194,50 324 1.366.949.450
29/8/2000 181,00 185,50 +2,97% 179,00 185,50 183,39 185,00 185,50 208 1.936.887.620
28/8/2000 182,00 180,15 -0,46% 179,50 182,00 180,88 180,15 180,90 111 343.135.600
25/8/2000 177,50 180,99 +2,84% 177,00 181,28 179,64 180,00 180,99 184 554.395.610
24/8/2000 173,70 176,00 +1,15% 173,10 176,00 173,85 175,00 176,00 74 152.120.140
23/8/2000 174,00 174,00 +0,29% 173,00 175,20 174,24 173,60 174,40 106 443.440.980
22/8/2000 172,00 173,50 +1,47% 172,00 173,50 172,98 173,50 173,99 100 204.124.940
21/8/2000 179,88 170,99 -2,01% 170,01 179,88 172,06 170,21 170,99 80 263.257.080
18/8/2000 176,00 174,50 -0,85% 173,00 178,50 175,73 174,50 175,00 101 232.500.120
17/8/2000 173,50 176,00 +1,67% 173,50 176,99 175,20 175,50 176,00 186 745.337.550
16/8/2000 175,01 173,11 -0,74% 173,00 176,50 174,66 173,11 173,50 285 958.374.830
15/8/2000 175,00 174,40 -0,29% 173,00 175,99 174,74 174,00 174,40 141 647.599.870
14/8/2000 173,53 174,90 +0,81% 173,53 176,00 175,13 174,00 174,50 189 646.794.090
11/8/2000 170,00 173,50 +2,05% 170,00 174,90 173,48 173,50 173,70 178 703.825.820
10/8/2000 171,00 170,01 -0,58% 167,52 172,98 169,35 170,01 171,49 114 212.356.090
9/8/2000 175,00 171,00 -0,59% 171,00 175,00 172,36 171,00 171,90 97 628.275.490
8/8/2000 171,80 172,02 +0,30% 171,69 175,00 173,66 172,02 173,48 161 268.468.040
7/8/2000 163,90 171,50 +4,70% 163,90 173,00 170,18 171,50 171,60 190 442.224.430
4/8/2000 162,50 163,80 +1,74% 162,00 165,50 163,53 163,80 164,50 95 360.585.510
3/8/2000 159,00 161,00 -0,12% 159,00 161,25 160,85 159,01 161,00 70 111.311.520
2/8/2000 159,00 161,20 +1,38% 157,50 162,20 160,70 161,20 161,30 125 233.026.380
1/8/2000 160,00 159,00 -0,63% 156,50 160,00 158,26 159,00 160,00 106 280.607.010
31/7/2000 155,50 160,00 +4,03% 153,99 160,00 156,38 157,02 160,00 64 62.866.760
28/7/2000 158,00 153,80 -2,04% 153,80 158,00 154,90 153,60 153,90 71 194.250.960
27/7/2000 158,50 157,01 -1,56% 157,01 159,50 158,80 157,01 158,00 67 404.144.230
26/7/2000 162,50 159,50 -2,15% 158,50 162,50 160,46 158,50 159,50 106 465.019.650
25/7/2000 164,40 163,00 +0,68% 161,10 164,40 162,84 163,00 163,50 134 289.043.720
24/7/2000 160,00 161,90 +1,19% 160,00 163,20 161,91 161,30 161,90 185 380.814.400
21/7/2000 156,00 160,00 +2,56% 156,00 160,00 158,16 159,51 160,00 92 357.457.990
20/7/2000 158,00 156,00 0,00% 154,49 158,00 156,23 156,00 156,60 145 354.653.920
19/7/2000 160,00 156,00 -4,59% 155,70 160,00 156,64 155,85 156,00 149 309.530.850
18/7/2000 161,50 163,50 +0,99% 161,00 165,00 163,88 163,50 163,90 173 333.999.450
17/7/2000 156,00 161,89 +5,12% 156,00 162,30 160,99 161,00 161,99 99 336.976.680
14/7/2000 154,00 154,00 +1,24% 150,00 155,00 152,04 153,00 154,00 97 128.338.290
13/7/2000 160,00 152,11 -3,11% 147,50 160,00 153,26 152,00 152,99 132 243.525.290
12/7/2000 160,00 157,00 -0,32% 153,50 160,00 156,44 156,10 157,00 147 333.092.290
11/7/2000 163,30 157,50 -3,42% 157,00 163,30 159,75 157,00 157,50 140 306.070.650
10/7/2000 166,00 163,07 -0,87% 162,70 167,00 163,90 163,07 164,00 206 597.440.040
7/7/2000 159,60 164,50 +3,46% 159,00 164,90 163,11 164,30 164,50 342 892.608.800
6/7/2000 154,51 159,00 +4,26% 154,50 159,50 157,63 158,52 159,00 289 830.462.440
5/7/2000 146,00 152,50 +6,49% 146,00 153,01 151,09 152,50 153,00 403 1.193.802.930
4/7/2000 139,70 143,20 +4,53% 139,00 144,50 143,16 143,20 143,99 209 584.690.320
3/7/2000 137,00 137,00 0,00% 136,10 137,50 136,92 137,00 137,50 94 199.094.360
30/6/2000 138,00 137,00 -3,87% 135,00 141,50 137,48 136,00 137,00 139 248.446.990
29/6/2000 146,50 142,51 -2,72% 141,60 146,50 142,51 142,51 142,99 120 274.951.690
28/6/2000 145,10 146,50 +1,03% 145,10 148,00 147,32 146,02 146,50 120 399.397.740
27/6/2000 146,00 145,00 -1,02% 143,50 146,50 144,30 145,00 145,96 112 378.362.850
26/6/2000 147,50 146,50 -0,85% 145,29 148,98 147,11 146,00 146,80 143 565.215.880
23/6/2000 150,49 147,75 -1,83% 146,00 153,50 149,90 147,75 147,86 233 378.667.000
21/6/2000 142,00 150,50 +8,62% 137,60 152,00 144,48 150,50 151,00 382 1.052.712.540
20/6/2000 138,51 138,56 +1,15% 136,52 141,49 139,56 138,55 139,00 247 526.721.930
19/6/2000 130,98 136,99 +5,95% 130,89 137,30 134,55 136,50 136,99 255 546.441.350
16/6/2000 132,51 129,30 -2,78% 129,30 133,00 130,67 129,30 129,99 166 258.732.160
15/6/2000 135,80 133,00 -1,92% 133,00 136,00 134,00 133,20 133,90 86 130.254.730
14/6/2000 136,05 135,60 -0,31% 135,00 139,00 136,18 135,60 136,00 130 177.990.310
13/6/2000 137,00 136,02 -1,79% 135,49 138,00 136,00 136,02 136,99 83 202.916.020
12/6/2000 140,00 138,50 -1,07% 138,00 140,00 138,73 137,10 138,50 37 127.220.700
9/6/2000 142,00 140,00 +0,36% 139,99 142,00 140,29 139,10 141,00 48 152.215.630
8/6/2000 138,00 139,50 +1,82% 138,00 139,80 138,93 140,00 140,50 96 487.111.640
7/6/2000 137,00 137,00 +0,07% 135,90 138,00 136,43 137,00 138,00 82 195.107.700
6/6/2000 139,50 136,90 -1,51% 136,90 140,00 138,49 136,50 136,90 70 173.533.870
5/6/2000 142,19 139,00 -2,25% 138,00 143,80 141,09 138,00 139,00 93 315.216.440
2/6/2000 139,50 142,20 +3,80% 139,00 142,30 140,75 142,20 143,00 197 619.780.240
1/6/2000 135,00 137,00 +3,00% 134,00 138,00 136,24 137,00 137,90 63 170.850.250
31/5/2000 136,20 133,01 -2,27% 133,00 138,00 135,99 133,01 135,00 88 257.583.540
30/5/2000 130,00 136,10 +5,50% 129,00 136,10 130,89 136,10 136,40 153 408.401.220
29/5/2000 130,99 129,00 +0,39% 127,00 130,99 128,36 127,60 128,99 41 66.371.290
26/5/2000 130,00 128,50 0,00% 127,00 130,00 128,45 128,00 128,50 87 276.444.710
25/5/2000 132,00 128,50 -2,57% 125,00 132,00 126,30 128,50 129,00 173 627.360.150
24/5/2000 132,80 131,89 +1,34% 130,00 134,00 131,65 131,00 131,89 140 205.513.150
23/5/2000 134,80 130,15 -2,87% 130,15 136,50 134,07 130,15 132,50 94 133.939.310
22/5/2000 138,00 134,00 -5,30% 133,10 138,00 134,73 133,50 134,00 108 161.548.460
19/5/2000 142,00 141,50 -1,01% 135,11 142,00 138,82 141,50 141,80 65 94.120.310
18/5/2000 149,00 142,95 -2,09% 140,02 149,00 142,37 142,10 142,95 76 168.006.200
17/5/2000 148,00 146,00 -2,33% 146,00 149,10 148,00 145,50 146,00 78 233.705.960
16/5/2000 149,00 149,48 +1,00% 143,00 156,50 146,00 148,01 149,48 152 372.036.860
15/5/2000 140,50 148,00 +5,72% 140,25 148,00 145,05 144,01 148,00 33 32.057.040
12/5/2000 142,60 139,99 -1,42% 138,00 143,01 140,68 139,04 139,99 81 157.703.220
11/5/2000 144,00 142,00 +0,71% 142,00 149,00 144,35 142,00 143,50 93 318.456.800
10/5/2000 145,90 141,00 -2,83% 139,06 146,00 140,43 140,01 141,00 114 226.564.600
9/5/2000 151,40 145,10 -3,27% 145,00 151,49 146,94 145,10 148,00 97 147.093.840
8/5/2000 155,00 150,00 -3,85% 149,00 155,00 151,31 150,00 151,99 110 224.547.350
5/5/2000 152,00 156,00 +0,65% 152,00 158,00 155,35 155,00 156,00 79 164.988.450
4/5/2000 157,00 155,00 -1,27% 155,00 157,60 156,79 153,01 155,00 67 208.219.390
3/5/2000 165,00 157,00 -5,42% 157,00 165,00 159,91 156,50 157,00 90 316.639.630
2/5/2000 170,00 165,99 -2,65% 165,00 170,00 168,30 165,00 166,00 100 303.282.530
28/4/2000 170,00 170,50 +0,59% 164,00 173,00 168,29 166,00 170,50 196 795.372.930
27/4/2000 165,00 169,50 +2,06% 160,00 169,98 164,04 165,00 169,99 118 324.479.320
26/4/2000 160,00 166,08 +4,32% 160,00 167,99 163,79 166,08 167,00 167 545.604.530
25/4/2000 155,01 159,20 +4,06% 155,00 159,50 158,46 158,51 159,50 109 242.142.300
24/4/2000 158,00 152,99 -3,17% 151,00 158,01 154,24 151,02 152,99 77 78.201.590
20/4/2000 156,00 158,00 +2,94% 152,50 159,99 155,31 158,00 159,98 79 198.641.590
19/4/2000 158,60 153,49 -3,47% 150,01 158,60 154,62 152,00 153,49 85 229.613.090
18/4/2000 155,50 159,00 +2,25% 155,50 161,00 159,13 158,55 159,00 85 245.550.860
17/4/2000 155,00 155,50 -2,20% 146,99 158,00 152,39 151,01 154,00 116 192.782.830
14/4/2000 161,90 159,00 -1,85% 156,50 164,00 159,76 158,21 159,00 145 441.111.460
13/4/2000 172,31 162,00 -5,81% 162,00 172,31 165,28 161,00 163,50 76 166.075.640
12/4/2000 169,20 172,00 +2,04% 169,20 177,01 174,27 170,01 172,99 115 508.716.730
11/4/2000 165,00 168,56 -0,84% 165,00 173,00 171,24 168,56 170,00 51 233.747.080
10/4/2000 176,50 169,99 -3,30% 167,02 176,50 171,18 166,50 169,99 51 124.281.940
7/4/2000 171,90 175,79 +1,61% 171,90 175,79 174,32 175,00 175,79 68 164.909.340
6/4/2000 172,00 173,00 +1,18% 170,01 173,99 172,77 172,00 173,00 84 176.749.430
5/4/2000 165,00 170,98 +1,18% 165,00 175,00 171,52 170,10 170,99 143 480.781.670
4/4/2000 173,00 168,99 -0,89% 163,00 176,00 171,23 167,00 168,99 165 539.552.180
3/4/2000 175,00 170,50 -3,40% 170,00 177,47 171,91 170,00 170,50 132 330.928.580
31/3/2000 168,99 176,50 +5,07% 168,99 177,50 175,01 176,00 176,50 255 799.806.410
30/3/2000 163,00 167,99 +3,70% 163,00 169,00 167,78 166,80 167,99 170 957.363.590
29/3/2000 169,98 162,00 -1,52% 155,00 169,98 158,31 161,00 164,00 219 1.167.538.150
28/3/2000 166,00 164,50 -1,50% 164,10 166,50 164,93 164,10 164,50 103 438.555.180
27/3/2000 169,00 167,00 +0,60% 165,50 170,00 166,93 165,30 167,00 82 223.190.260
24/3/2000 166,00 166,00 +1,22% 165,00 169,00 167,12 165,80 166,00 136 734.366.990
23/3/2000 158,00 164,00 +4,46% 155,50 165,00 160,54 163,00 164,00 187 802.745.580
22/3/2000 155,00 157,00 +1,29% 154,00 161,00 157,57 155,61 157,00 105 347.398.640
21/3/2000 158,00 155,00 -1,90% 151,50 158,00 153,27 154,00 155,00 121 336.746.750
20/3/2000 160,00 158,00 -1,25% 156,00 160,00 157,50 157,05 158,00 66 125.851.270
17/3/2000 162,52 160,00 -0,61% 159,00 162,52 161,37 157,00 160,00 45 78.268.100
16/3/2000 166,50 160,99 -0,62% 160,10 166,50 161,46 161,00 165,00 104 349.258.060
15/3/2000 167,00 162,00 -2,41% 161,00 167,00 162,16 160,11 163,00 108 319.157.430
14/3/2000 170,00 166,00 -2,35% 166,00 170,00 168,65 165,01 166,00 35 68.811.270
13/3/2000 174,00 170,00 -3,41% 168,00 175,00 168,96 168,50 170,00 49 132.636.640
10/3/2000 178,00 176,00 -1,12% 176,00 178,00 177,19 174,00 176,00 20 87.535.840
9/3/2000 180,00 177,99 -1,12% 175,00 182,00 178,64 175,51 179,00 28 93.968.510
8/3/2000 176,00 180,00 +1,98% 176,00 180,00 176,09 176,50 181,00 21 119.747.700
3/3/2000 175,00 176,50 +4,07% 173,50 176,50 174,85 175,00 176,50 57 198.114.880
2/3/2000 174,00 169,60 -2,53% 169,00 175,00 170,89 169,60 174,49 69 234.301.950
1/3/2000 175,00 174,00 -0,85% 173,50 175,50 174,59 173,01 174,00 67 143.693.640
29/2/2000 177,00 175,50 -0,28% 175,00 177,00 175,72 175,50 176,00 22 100.689.410
28/2/2000 176,00 176,00 -1,68% 173,00 177,00 174,59 175,50 177,00 23 56.568.860
25/2/2000 178,80 179,00 +1,88% 177,00 179,50 178,26 176,71 178,50 30 98.581.750
24/2/2000 178,50 175,70 +0,40% 175,00 178,50 175,77 175,70 178,50 77 145.368.620
23/2/2000 176,00 175,00 -0,57% 174,00 176,00 174,60 175,50 179,98 70 175.476.400
22/2/2000 178,50 176,00 0,00% 174,00 178,50 175,26 174,51 179,99 73 156.687.810
21/2/2000 177,00 176,00 +0,06% 175,10 177,00 175,83 175,70 176,00 103 315.439.060
18/2/2000 180,00 175,90 +0,49% 175,90 181,00 180,15 175,90 180,00 81 379.054.270
17/2/2000 184,80 175,05 -4,86% 175,05 185,50 182,26 175,05 193,50 46 189.555.150
16/2/2000 182,00 184,00 +1,66% 179,00 187,00 180,88 184,00 185,00 62 136.927.670
15/2/2000 186,00 181,00 -2,16% 178,00 186,00 181,20 180,20 181,00 75 223.607.150
14/2/2000 188,50 185,00 -2,12% 185,00 189,00 186,72 185,00 186,00 51 220.894.390
11/2/2000 192,00 189,00 -1,05% 188,50 192,00 189,98 188,50 190,50 40 154.270.950
10/2/2000 194,01 191,00 -2,05% 189,00 194,01 190,67 189,00 193,50 82 225.379.830
9/2/2000 199,98 195,00 -3,32% 195,00 199,98 196,05 193,50 195,00 28 80.760.100
8/2/2000 204,00 201,70 +0,35% 200,00 206,00 201,76 201,00 201,70 61 301.642.660
7/2/2000 203,00 201,00 -0,98% 199,99 203,00 200,73 200,00 202,00 35 202.745.980
4/2/2000 202,99 202,99 +0,99% 202,50 203,80 202,89 201,00 202,99 39 168.806.620
3/2/2000 204,00 201,00 +1,01% 200,00 207,00 201,79 199,00 202,00 52 156.187.520
2/2/2000 198,05 199,00 +2,05% 198,00 200,01 198,66 199,00 200,00 48 229.458.460
1/2/2000 200,00 195,00 -2,50% 194,00 200,00 196,35 192,01 196,60 56 292.178.000
31/1/2000 198,00 200,00 +1,01% 192,00 200,00 195,08 193,00 205,00 38 95.984.110
28/1/2000 201,00 198,00 -1,49% 196,02 201,00 198,15 197,00 198,00 39 168.233.470
27/1/2000 208,00 201,00 -3,36% 200,50 208,00 203,48 201,00 203,00 61 141.215.530
26/1/2000 203,00 207,99 +3,48% 202,50 207,99 203,71 205,00 207,99 71 356.916.340
24/1/2000 205,00 201,00 -1,95% 201,00 206,00 204,51 201,00 204,00 62 493.483.060
21/1/2000 206,00 205,00 +0,49% 205,00 207,10 206,27 205,00 206,00 61 348.609.350
20/1/2000 202,00 204,00 +0,99% 200,00 204,00 201,39 197,05 204,00 48 290.412.970
19/1/2000 205,00 202,00 -1,46% 200,50 205,00 202,24 200,50 202,00 28 105.168.330
18/1/2000 205,50 205,00 -0,97% 204,00 205,50 204,93 204,00 205,00 58 193.052.550
17/1/2000 206,00 207,00 +1,47% 203,00 207,00 204,34 203,60 207,00 55 241.128.930
14/1/2000 200,00 204,00 +2,00% 200,00 204,99 203,40 204,00 204,49 58 192.018.070
13/1/2000 206,00 200,00 -0,74% 199,00 206,00 201,75 199,00 199,99 67 365.378.010
12/1/2000 206,00 201,50 -0,25% 200,00 206,00 202,31 200,00 201,50 78 284.450.280
11/1/2000 202,00 202,00 -1,46% 200,50 206,00 201,97 201,00 202,00 66 207.840.270
10/1/2000 198,00 205,00 +5,29% 198,00 207,00 204,79 204,00 205,00 139 654.726.820
7/1/2000 195,00 194,70 +1,41% 194,00 195,00 194,80 194,50 194,70 45 205.516.760
6/1/2000 193,00 192,00 -0,50% 189,00 194,00 192,69 190,50 193,00 69 300.026.780
5/1/2000 196,00 192,97 -2,79% 190,02 196,00 192,30 192,00 192,97 130 668.630.470
4/1/2000 206,00 198,50 -5,92% 197,00 206,00 199,28 196,00 198,50 64 252.490.450
3/1/2000 213,00 211,00 -0,52% 210,00 215,00 212,91 200,00 211,00 103 281.257.420
30/12/1999 205,00 212,10 +3,52% 205,00 215,05 212,34 212,10 213,99 41 491.584.670
29/12/1999 210,00 204,89 -1,50% 200,00 211,00 205,57 204,01 204,89 98 1.149.346.360
28/12/1999 206,00 208,00 +0,48% 205,99 208,00 206,98 207,25 215,00 34 412.521.980
27/12/1999 213,00 207,00 -2,82% 205,00 213,00 208,57 206,00 207,00 42 227.967.100
23/12/1999 210,00 213,00 0,00% 210,00 213,00 211,28 209,00 212,00 59 341.639.940
22/12/1999 214,00 213,00 0,00% 208,00 214,99 212,11 209,00 213,00 95 400.218.920
21/12/1999 205,00 212,99 +1,42% 200,00 212,99 207,15 209,00 213,00 56 210.465.860
20/12/1999 204,00 210,00 +2,94% 204,00 214,00 206,34 207,00 209,00 82 295.494.290
17/12/1999 197,00 204,00 +3,29% 197,00 208,99 200,15 202,50 204,00 54 174.535.280
16/12/1999 193,20 197,50 +2,23% 193,20 197,50 194,12 194,10 197,29 102 589.746.440
15/12/1999 193,99 193,20 -0,41% 191,00 193,99 191,18 191,02 193,20 55 263.255.780
14/12/1999 194,00 194,00 0,00% 193,00 194,50 193,82 193,11 194,50 47 107.958.200
13/12/1999 194,00 194,00 +0,52% 192,01 195,00 193,51 193,00 194,00 50 265.690.890
10/12/1999 188,00 193,00 -1,03% 188,00 195,00 192,09 191,02 193,00 85 558.807.220
9/12/1999 194,50 195,00 +1,57% 186,00 198,00 190,87 194,00 195,00 110 615.564.760
8/12/1999 193,50 191,99 -1,29% 190,00 193,50 191,88 191,50 191,99 68 628.047.260
7/12/1999 191,00 194,49 +1,30% 191,00 194,50 192,73 194,10 194,49 80 351.357.040
6/12/1999 190,00 192,00 +1,05% 190,00 198,00 192,46 190,50 192,00 58 101.812.060
3/12/1999 189,00 190,00 +0,53% 186,00 194,00 189,02 187,01 190,00 99 744.940.500
2/12/1999 186,50 189,00 +2,17% 186,00 189,00 187,18 184,00 189,00 66 431.282.360
1/12/1999 186,50 184,99 -0,81% 170,00 186,50 183,48 183,50 184,99 34 228.986.000
30/11/1999 189,50 186,50 -1,84% 186,00 189,50 187,28 185,80 186,80 60 270.810.830
29/11/1999 183,00 190,00 +3,83% 183,00 190,00 185,80 186,90 190,00 96 319.395.540
26/11/1999 180,00 183,00 +5,17% 180,00 185,00 183,10 182,20 183,00 117 424.986.600
25/11/1999 170,00 174,00 +2,96% 167,50 175,00 170,88 169,01 174,00 75 257.074.000
24/11/1999 170,00 169,00 -2,28% 164,00 172,00 166,05 169,00 172,00 87 430.909.950
23/11/1999 169,98 172,95 +1,74% 168,50 173,60 171,38 170,00 172,95 60 243.008.150
22/11/1999 170,00 170,00 0,00% 169,00 171,10 170,17 169,81 170,01 71 231.947.330
19/11/1999 161,01 170,00 +6,25% 161,01 176,07 167,39 168,04 170,00 99 434.050.240
18/11/1999 159,01 160,00 0,00% 159,00 161,00 160,49 159,01 160,00 53 199.980.480
17/11/1999 162,00 160,00 -2,44% 159,01 162,50 161,79 159,02 160,00 54 216.483.790
16/11/1999 161,00 164,00 +1,93% 161,00 165,00 163,82 163,01 164,00 87 469.859.610
12/11/1999 157,10 160,90 +2,42% 157,00 161,00 160,15 160,50 160,90 94 301.736.070
11/11/1999 157,00 157,10 -0,56% 157,00 160,50 159,15 156,50 157,00 129 614.798.030
10/11/1999 147,00 157,99 +7,48% 146,00 157,99 151,39 157,01 157,50 147 605.908.590
9/11/1999 148,00 147,00 -1,00% 146,50 148,00 147,19 145,01 147,00 43 332.359.020
8/11/1999 150,00 148,49 -1,01% 147,00 150,00 148,36 147,50 148,49 90 431.897.320
5/11/1999 150,00 150,00 0,00% 149,00 151,00 150,20 149,00 149,99 95 591.622.850
4/11/1999 143,00 150,00 +3,45% 143,00 152,01 150,04 148,00 149,95 151 601.664.460
3/11/1999 138,00 145,00 +5,45% 138,00 145,00 142,35 142,50 149,69 141 527.862.420
1/11/1999 132,99 137,50 +4,56% 132,99 137,50 133,94 135,20 137,50 34 67.642.470
29/10/1999 128,02 131,50 +2,73% 128,02 131,99 130,34 131,00 131,50 98 345.539.020
28/10/1999 130,00 128,00 +1,19% 128,00 130,00 128,85 126,00 128,00 6 4.510.000
27/10/1999 127,50 126,50 -1,17% 125,50 128,00 126,64 125,50 126,50 26 70.538.720
26/10/1999 126,00 128,00 +1,59% 125,99 129,00 127,36 126,01 128,48 29 100.872.100
25/10/1999 122,00 126,00 +1,78% 122,00 126,00 125,15 124,50 126,00 19 41.427.520
22/10/1999 120,00 123,80 +3,17% 120,00 125,00 122,68 123,80 127,66 77 257.150.160
21/10/1999 121,00 120,00 -0,83% 119,50 121,00 119,99 119,30 120,00 55 113.039.070
20/10/1999 121,49 121,00 -0,41% 119,96 121,49 120,03 120,23 121,00 63 647.486.150
19/10/1999 121,55 121,50 0,00% 120,00 123,00 121,23 120,01 121,50 82 186.706.300
18/10/1999 122,00 121,50 -1,14% 119,80 122,00 120,99 119,90 121,50 35 113.372.030
15/10/1999 122,90 122,90 -0,48% 120,50 122,90 121,40 121,00 128,00 33 179.194.200
14/10/1999 123,50 123,49 -0,01% 123,00 123,50 123,32 121,02 123,00 21 63.264.900
13/10/1999 125,00 123,50 -1,59% 122,50 125,00 123,69 122,50 123,50 27 39.829.580
11/10/1999 126,00 125,49 +0,39% 125,10 126,00 125,52 125,10 125,49 17 245.410.480
8/10/1999 127,00 125,00 -0,79% 124,80 127,00 125,49 124,80 124,99 41 205.686.990
7/10/1999 129,80 126,00 -3,08% 125,80 130,01 128,42 126,00 134,00 100 420.841.360
6/10/1999 126,80 130,00 +4,00% 126,00 135,00 127,18 128,00 130,00 51 268.237.780
5/10/1999 126,50 125,00 -1,42% 125,00 126,50 125,47 123,01 124,99 15 100.885.500
4/10/1999 128,00 126,80 -0,16% 126,00 128,01 127,07 0,00 126,80 38 126.692.700
1/10/1999 123,00 127,00 +2,42% 122,00 127,00 123,43 124,01 127,00 38 137.016.100
30/9/1999 130,00 124,00 -3,65% 124,00 130,00 125,77 123,01 125,00 38 91.673.150
29/9/1999 129,49 128,70 +0,55% 128,00 129,49 128,51 128,50 128,70 48 93.175.620
28/9/1999 125,01 127,99 -1,55% 125,00 127,99 125,23 126,60 128,00 39 165.315.380
27/9/1999 131,00 130,00 0,00% 130,00 131,00 130,19 130,00 130,99 20 28.772.050
24/9/1999 128,50 130,00 +0,31% 128,50 130,00 129,58 128,00 130,00 24 23.196.650
23/9/1999 132,00 129,60 -0,15% 128,12 132,00 129,52 127,50 129,60 53 82.751.900
22/9/1999 131,00 129,80 -0,15% 129,80 131,00 129,91 129,60 130,00 11 35.985.600
21/9/1999 135,00 130,00 -3,70% 130,00 135,00 131,86 126,54 130,00 29 62.636.090
20/9/1999 135,00 135,00 +3,05% 131,00 135,00 133,03 131,60 135,00 29 47.894.940
17/9/1999 126,00 131,00 +3,97% 126,00 131,00 127,06 127,00 131,00 10 9.911.000
16/9/1999 127,50 126,00 -0,79% 123,00 127,50 124,96 123,15 126,00 44 356.037.400
15/9/1999 129,00 127,00 -1,55% 126,00 129,00 126,71 126,70 128,00 31 107.077.850
14/9/1999 130,00 129,00 -0,73% 129,00 130,50 129,92 128,50 129,90 53 258.816.810
13/9/1999 133,00 129,95 -2,65% 128,01 133,00 131,04 128,50 129,95 34 99.335.480
10/9/1999 133,00 133,49 -0,38% 132,95 134,00 133,25 0,00 133,49 42 111.933.060
9/9/1999 134,99 134,00 +0,75% 133,00 134,99 133,81 132,50 133,50 32 96.616.300
8/9/1999 135,00 133,00 -1,12% 131,00 135,00 132,59 131,20 133,00 29 106.737.400
6/9/1999 133,00 134,50 +1,13% 133,00 134,50 133,57 133,00 134,50 5 2.804.990
3/9/1999 131,01 133,00 +2,31% 131,00 133,00 132,41 132,50 133,99 26 71.236.700
2/9/1999 128,00 130,00 +1,56% 128,00 130,00 129,61 130,00 137,00 33 159.424.700
1/9/1999 127,00 128,00 +0,80% 126,00 129,01 127,57 127,50 128,50 67 173.125.390
31/8/1999 129,00 126,99 -0,01% 125,00 129,00 126,09 126,00 126,98 37 81.079.990
30/8/1999 128,00 127,00 -1,93% 127,00 130,00 127,14 125,10 127,99 18 60.522.000
27/8/1999 131,05 129,50 -1,89% 129,50 131,05 129,81 129,02 132,00 20 86.978.100
26/8/1999 131,00 132,00 0,00% 131,00 134,00 132,65 131,00 132,00 32 183.325.800
25/8/1999 131,00 132,00 +1,54% 129,50 134,00 130,74 132,00 134,00 44 127.212.180
24/8/1999 129,00 130,00 +0,78% 129,00 130,00 129,42 122,00 130,00 39 134.476.400
23/8/1999 133,00 129,00 -0,77% 128,00 135,00 129,38 125,10 128,99 28 45.802.310
20/8/1999 123,00 130,00 +5,69% 123,00 130,00 126,62 128,00 130,00 32 77.876.920
19/8/1999 120,00 123,00 +2,50% 119,00 123,00 121,66 121,00 123,00 56 187.609.160
18/8/1999 121,00 120,00 -3,61% 120,00 121,16 120,74 120,00 125,00 25 72.808.650
17/8/1999 128,00 124,50 -2,73% 124,50 128,00 125,94 124,01 124,99 25 88.159.700
16/8/1999 131,00 127,99 +2,39% 126,50 131,00 129,81 126,01 127,50 8 21.029.680
13/8/1999 124,00 125,00 +1,62% 124,00 126,99 125,02 125,01 126,99 19 57.761.720
12/8/1999 125,99 123,01 -0,40% 123,00 125,99 124,79 123,00 123,99 35 133.650.160
11/8/1999 121,00 123,50 +2,07% 118,00 125,00 122,45 123,50 124,00 73 86.944.960
10/8/1999 123,00 121,00 -3,20% 117,50 123,00 119,30 120,00 121,00 52 79.693.510
9/8/1999 127,00 125,00 -1,57% 125,00 127,00 125,32 120,02 125,00 17 39.101.100
6/8/1999 132,00 127,00 -3,79% 127,00 133,00 130,15 127,00 129,00 33 78.482.340
5/8/1999 130,00 132,00 +2,33% 128,00 132,50 129,96 132,00 132,50 38 67.322.180
4/8/1999 134,90 129,00 -1,15% 129,00 134,90 133,43 129,00 133,00 17 33.625.290
3/8/1999 129,00 130,50 +1,16% 128,00 131,00 129,29 130,00 131,00 66 147.141.610
2/8/1999 135,00 129,00 -3,73% 129,00 135,00 130,54 128,50 129,00 45 104.174.960
30/7/1999 139,00 134,00 -2,55% 134,00 139,00 137,86 132,02 134,99 31 180.600.080
29/7/1999 141,95 137,50 -3,17% 137,00 141,95 137,97 137,50 137,99 46 134.522.640
28/7/1999 143,00 142,00 -0,56% 141,80 143,60 142,86 141,80 141,90 43 158.007.160
27/7/1999 142,00 142,80 +1,35% 141,00 142,80 141,95 142,00 142,80 38 189.362.810
26/7/1999 145,00 140,90 -4,79% 140,90 145,00 143,19 140,01 140,90 8 8.019.010
23/7/1999 144,00 147,99 +1,36% 143,50 147,99 143,99 147,50 147,99 8 20.014.990
22/7/1999 148,00 146,00 -1,35% 144,00 148,00 145,17 142,50 146,00 24 40.358.480
21/7/1999 146,50 148,00 +1,37% 144,00 148,00 145,01 146,00 148,00 40 103.542.800
20/7/1999 150,00 146,00 -2,67% 146,00 151,50 148,36 146,00 147,10 38 88.127.660
19/7/1999 148,00 150,00 +1,35% 147,00 150,00 147,26 149,00 150,00 34 66.414.840
16/7/1999 150,00 148,00 -1,33% 148,00 150,00 149,54 146,00 148,50 22 64.902.210
15/7/1999 153,00 150,00 -0,66% 149,00 153,00 149,79 149,02 150,00 48 275.916.230
14/7/1999 151,00 151,00 +0,67% 149,50 152,50 150,74 150,00 151,00 75 318.821.510
13/7/1999 145,00 150,00 -0,92% 145,00 150,00 148,09 150,00 150,99 77 325.063.500
12/7/1999 153,00 151,39 -1,37% 149,01 155,90 151,99 151,00 151,40 117 352.480.400
8/7/1999 153,00 153,50 +0,33% 152,51 155,00 153,75 153,40 153,50 146 568.136.810
7/7/1999 149,30 153,00 +2,01% 149,30 153,00 150,66 152,00 153,00 77 195.256.940
6/7/1999 152,00 149,98 -0,61% 149,00 154,00 151,22 149,00 149,98 180 403.612.320
5/7/1999 147,90 150,90 +2,93% 146,15 151,00 148,52 149,40 150,90 165 438.011.460
2/7/1999 144,00 146,60 +1,45% 144,00 148,50 146,63 145,50 146,60 62 81.823.200
1/7/1999 142,00 144,50 +2,48% 141,00 146,00 142,67 142,01 144,50 76 242.981.740
30/6/1999 142,00 141,00 -0,01% 140,00 145,00 141,66 141,00 145,00 44 67.148.000
29/6/1999 141,00 141,01 -0,70% 141,00 142,00 141,35 141,50 143,00 28 66.721.660
28/6/1999 139,00 142,00 +2,16% 139,00 142,00 139,86 141,99 142,00 25 84.898.350
25/6/1999 142,50 139,00 -2,46% 139,00 142,50 140,40 138,10 139,50 36 269.297.650
24/6/1999 145,00 142,50 -2,74% 140,00 145,00 143,44 140,00 142,50 67 199.535.110
23/6/1999 150,00 146,51 -1,67% 146,51 150,99 148,88 146,51 148,00 92 318.768.090
22/6/1999 150,98 149,00 -0,33% 149,00 154,00 151,76 148,00 150,00 91 309.139.750
21/6/1999 146,50 149,50 +2,05% 146,50 150,99 149,08 148,55 149,50 139 455.589.330
18/6/1999 144,00 146,50 +1,05% 143,99 146,50 144,59 144,00 146,50 55 285.710.030
17/6/1999 144,50 144,98 +0,33% 143,61 146,00 144,97 143,60 144,98 63 129.458.780
16/6/1999 141,01 144,50 +3,21% 141,01 145,50 143,46 142,01 144,50 92 547.173.910
15/6/1999 145,00 140,00 -1,41% 138,00 145,00 140,25 139,00 140,00 46 112.767.230
14/6/1999 139,99 142,00 +2,90% 139,50 144,50 141,88 141,10 142,00 54 412.734.650
11/6/1999 138,00 138,00 +1,85% 137,00 139,00 137,64 137,02 138,40 75 329.532.700
10/6/1999 134,00 135,50 +0,37% 134,00 136,00 135,51 135,50 136,00 56 233.228.200
9/6/1999 132,02 135,00 +2,66% 132,01 135,50 135,01 134,00 134,90 49 233.301.190
8/6/1999 137,20 131,50 -4,00% 130,00 137,20 137,00 131,00 135,98 26 813.820.760
7/6/1999 137,00 136,98 -0,23% 136,00 137,50 136,87 135,00 136,98 31 49.002.840
4/6/1999 135,00 137,29 +0,95% 134,75 137,29 135,66 134,00 136,99 29 45.042.300
2/6/1999 137,00 136,00 -1,10% 135,00 139,00 137,01 135,00 136,00 44 58.095.980
1/6/1999 131,80 137,51 +4,33% 129,50 138,79 132,94 137,51 138,50 162 417.172.360
31/5/1999 132,00 131,80 +2,17% 128,50 132,00 129,82 130,00 131,80 52 65.691.850
28/5/1999 128,00 129,00 +0,78% 127,00 130,00 129,65 127,50 128,99 40 95.164.330
27/5/1999 132,00 128,00 -1,54% 123,00 132,00 127,59 127,00 128,00 80 137.166.200
26/5/1999 126,00 130,00 +5,26% 126,00 130,50 129,00 129,00 130,00 131 270.781.180
25/5/1999 125,00 123,50 -4,27% 120,00 126,50 124,44 122,02 123,50 156 390.495.330
24/5/1999 138,50 129,01 -5,84% 129,01 138,50 132,56 129,01 130,00 71 273.212.800
21/5/1999 142,00 137,01 -4,19% 136,50 142,00 138,76 137,01 137,49 75 200.511.040
20/5/1999 144,00 143,00 -2,05% 140,00 145,00 143,45 143,00 143,40 61 86.359.510
19/5/1999 146,00 146,00 +1,39% 141,00 146,00 144,44 145,03 146,00 91 155.135.250
18/5/1999 145,00 144,00 +0,70% 143,02 148,00 145,22 144,01 144,98 91 309.467.040
17/5/1999 146,10 143,00 -3,37% 140,01 146,10 143,43 143,00 145,98 64 166.097.720
14/5/1999 150,00 147,99 -2,64% 147,50 151,00 149,38 147,01 147,99 100 207.494.070
13/5/1999 150,04 152,00 +0,66% 150,03 154,50 153,66 152,00 152,98 114 443.178.290
12/5/1999 148,01 151,00 -2,27% 148,00 153,40 150,91 149,10 151,00 100 283.719.050
11/5/1999 157,00 154,50 -1,59% 153,00 157,00 154,43 154,00 154,99 100 371.109.760
10/5/1999 150,00 157,00 +2,62% 150,00 160,20 156,87 156,00 157,00 171 570.408.440
7/5/1999 150,00 152,99 +1,65% 148,50 153,00 150,45 151,50 152,00 115 255.014.700
6/5/1999 156,50 150,50 -2,89% 150,00 159,00 152,65 150,50 151,00 163 499.651.740
5/5/1999 143,00 154,98 +7,77% 142,10 156,50 151,19 153,51 154,98 174 539.459.470
4/5/1999 145,00 143,80 -0,69% 139,00 146,00 141,92 143,31 143,80 145 397.394.060
3/5/1999 138,00 144,80 +2,55% 137,02 147,00 144,60 143,01 144,79 135 278.948.040
30/4/1999 136,00 141,20 +5,29% 136,00 141,20 139,14 140,00 141,20 232 613.511.540
29/4/1999 130,00 134,10 +3,71% 130,00 137,00 134,54 134,10 135,79 214 524.608.520
28/4/1999 124,00 129,30 +5,12% 123,00 129,49 125,87 128,51 129,30 154 349.296.750
27/4/1999 121,00 123,00 +3,36% 119,00 123,00 120,91 121,50 124,00 109 270.255.310
26/4/1999 120,00 119,00 -1,65% 119,00 123,51 121,00 118,50 119,00 141 369.322.380
23/4/1999 122,00 121,00 +0,33% 120,00 122,60 121,17 121,00 121,50 103 410.797.650
22/4/1999 122,80 120,60 +1,17% 119,50 122,80 120,75 120,60 123,49 51 121.716.490
20/4/1999 120,00 119,20 -4,64% 117,50 122,00 119,77 119,12 120,50 139 549.757.950
19/4/1999 127,99 125,00 +1,54% 124,20 129,99 127,20 124,40 125,00 166 408.188.170
16/4/1999 126,99 123,10 -0,57% 123,00 127,99 124,95 123,10 124,00 86 267.022.120
15/4/1999 127,00 123,80 -2,90% 123,50 128,00 124,91 123,50 123,80 73 230.715.380
14/4/1999 132,00 127,50 -0,39% 127,00 133,00 128,10 127,20 127,50 93 288.368.580
13/4/1999 131,99 128,00 -2,65% 126,00 135,00 129,32 127,00 128,40 151 543.306.790
12/4/1999 130,00 131,49 -0,01% 125,00 133,00 128,83 131,00 131,49 108 291.158.370
9/4/1999 134,05 131,50 -1,87% 131,00 138,00 132,69 131,50 132,00 131 324.571.560
8/4/1999 131,00 134,00 +0,77% 130,00 144,50 137,54 134,00 135,00 253 956.244.470
7/4/1999 129,99 132,98 +4,71% 128,50 132,99 130,17 130,00 132,98 242 612.992.000
6/4/1999 116,99 127,00 +9,58% 116,99 127,90 122,96 126,00 127,48 286 1.111.737.480
5/4/1999 110,00 115,90 +7,41% 108,50 115,90 111,47 113,51 115,90 129 454.714.250
31/3/1999 109,01 107,90 -0,92% 107,00 109,01 107,78 107,52 108,90 77 116.839.660
30/3/1999 116,50 108,90 -4,89% 106,00 116,50 111,52 108,00 108,90 176 499.061.670
29/3/1999 114,00 114,50 +3,15% 108,00 116,00 111,05 113,00 114,50 118 264.428.430
26/3/1999 109,00 111,00 +2,87% 107,01 114,00 109,26 110,00 111,00 106 208.906.030
25/3/1999 103,50 107,90 +6,31% 103,00 110,00 106,75 105,06 107,90 105 370.350.220
24/3/1999 103,00 101,50 -1,93% 99,00 103,00 100,31 101,30 101,50 49 95.398.030
23/3/1999 104,50 103,50 -1,24% 102,01 106,00 103,96 103,00 103,50 61 99.911.040
22/3/1999 104,00 104,80 +0,78% 103,00 106,01 104,84 104,75 104,80 50 60.707.100
19/3/1999 100,00 103,99 +5,04% 100,00 103,99 102,08 102,50 103,99 81 174.261.850
18/3/1999 101,00 99,00 -0,48% 97,00 101,00 99,02 99,10 100,99 56 209.942.840
17/3/1999 99,50 99,48 +0,48% 98,00 100,00 98,73 98,55 99,48 57 260.672.470
16/3/1999 102,00 99,00 -1,77% 98,00 102,90 99,82 97,50 99,00 62 93.335.610
15/3/1999 102,00 100,78 -1,20% 98,00 102,00 99,82 100,78 102,00 115 418.246.860
12/3/1999 99,00 102,00 +2,00% 97,00 103,90 98,78 102,00 103,60 63 245.768.690
11/3/1999 106,00 100,00 -5,76% 98,00 108,00 101,23 99,99 100,00 149 681.206.870
10/3/1999 100,00 106,11 +8,29% 100,00 109,50 105,55 106,20 109,98 101 175.319.870
9/3/1999 94,00 97,99 +5,94% 91,00 97,99 94,78 96,00 97,99 98 218.946.800
8/3/1999 92,00 92,50 +2,78% 89,65 92,50 90,88 91,50 93,00 75 184.682.350
5/3/1999 83,50 90,00 +8,37% 83,50 93,00 88,89 89,02 90,00 73 90.313.090
4/3/1999 81,00 83,05 +3,80% 81,00 84,00 82,85 83,05 83,48 35 63.466.360
3/3/1999 79,01 80,01 +0,01% 79,00 80,50 79,13 80,00 83,00 34 61.723.430
2/3/1999 80,50 80,00 -2,44% 78,99 83,00 79,45 79,20 80,00 51 319.332.900
1/3/1999 85,00 82,00 -0,58% 80,00 85,00 80,51 80,00 82,40 34 134.464.450
26/2/1999 76,01 82,48 +9,96% 76,00 82,49 77,75 82,00 82,49 79 231.554.040
25/2/1999 77,50 75,01 -3,83% 75,00 77,50 75,79 75,01 76,00 76 263.904.410
24/2/1999 79,00 78,00 -1,27% 78,00 79,00 78,27 77,06 78,00 25 67.633.780
23/2/1999 81,50 79,00 -3,07% 79,00 81,50 79,84 78,50 79,00 54 278.343.800
22/2/1999 84,51 81,50 -4,68% 81,50 86,00 82,90 80,50 81,45 37 64.166.550
19/2/1999 84,50 85,50 +1,79% 84,50 87,00 85,68 87,00 90,00 75 149.097.840
18/2/1999 83,00 84,00 +1,20% 82,01 85,00 84,46 84,00 85,00 28 84.211.040
17/2/1999 83,00 83,00 +0,24% 83,00 86,00 83,99 83,00 85,00 17 24.861.730
12/2/1999 83,00 82,80 +0,36% 81,50 84,50 82,73 82,71 83,40 41 65.364.000
11/2/1999 79,00 82,50 +7,14% 79,00 83,00 80,63 82,10 83,99 77 109.908.220
10/2/1999 77,00 77,00 0,00% 74,90 78,00 76,14 77,00 77,85 61 152.821.850
9/2/1999 77,00 77,00 -3,75% 77,00 77,00 77,00 76,60 79,68 2 1.155.000
8/2/1999 80,00 80,00 -2,90% 78,02 81,80 80,40 79,60 81,00 43 35.457.940
5/2/1999 79,00 82,39 -0,68% 78,00 82,39 79,38 82,00 82,99 34 86.929.730
4/2/1999 80,00 82,95 +3,04% 78,00 82,95 80,30 80,50 85,00 80 347.078.620
3/2/1999 80,00 80,50 +0,64% 78,00 83,98 80,16 80,49 80,50 112 343.182.390
2/2/1999 74,90 79,99 +6,80% 74,00 80,00 78,53 79,98 79,99 101 124.325.010
1/2/1999 65,00 74,90 +19,80% 65,00 75,00 70,89 74,10 74,90 101 244.598.340
29/1/1999 63,00 62,52 +2,49% 62,50 69,00 64,93 62,51 64,00 80 164.148.160
28/1/1999 58,50 61,00 +4,27% 58,30 61,00 58,50 61,00 64,99 75 157.038.970
27/1/1999 59,99 58,50 +0,86% 58,00 61,00 58,71 58,50 58,90 62 113.254.700
26/1/1999 56,50 58,00 +3,57% 56,50 60,00 57,97 59,00 60,00 122 252.018.180
22/1/1999 55,50 56,00 +2,75% 54,00 57,99 56,32 56,02 57,00 54 90.280.980
21/1/1999 60,00 54,50 -9,17% 54,50 60,00 58,56 54,50 56,00 121 302.053.400
20/1/1999 60,00 60,00 +4,35% 58,00 63,10 59,87 60,01 62,00 113 172.198.260
19/1/1999 59,00 57,50 +0,88% 54,00 60,97 58,14 56,51 57,50 123 202.915.100
18/1/1999 56,94 57,00 +3,64% 56,10 62,00 59,01 56,50 57,00 147 262.375.670
15/1/1999 54,99 55,00 +17,02% 49,00 57,00 51,95 54,00 55,00 252 636.492.270
14/1/1999 67,30 47,00 -28,79% 47,00 67,30 54,83 46,00 48,00 132 147.496.060
13/1/1999 66,00 66,00 -9,58% 65,00 67,00 65,97 65,50 66,00 98 193.427.300
12/1/1999 80,00 72,99 -10,88% 72,99 80,00 74,78 72,50 72,99 67 104.029.370
11/1/1999 85,01 81,90 -5,86% 79,00 85,01 81,29 79,00 81,50 55 84.307.900
8/1/1999 89,99 87,00 -3,87% 86,00 89,99 87,45 86,10 87,00 7 4.897.490
7/1/1999 92,50 90,50 -6,41% 88,35 93,00 90,56 89,01 90,50 13 7.969.450
6/1/1999 96,00 96,70 +1,81% 96,00 97,00 96,59 95,00 96,70 18 52.548.500
5/1/1999 94,50 94,98 +0,19% 92,49 94,98 93,05 93,50 95,00 13 9.863.420
4/1/1999 92,50 94,80 +3,61% 92,50 95,00 94,82 93,10 94,80 34 78.516.200
30/12/1998 88,50 91,50 +5,65% 86,00 94,00 88,96 85,50 92,00 28 42.616.060
29/12/1998 88,00 86,61 -1,58% 86,00 88,00 86,56 87,00 94,00 8 19.131.630
28/12/1998 90,05 88,00 -1,11% 88,00 90,05 89,16 84,51 90,00 27 73.826.150
23/12/1998 90,00 88,99 -1,12% 88,40 90,50 89,57 88,45 88,99 38 71.393.280
22/12/1998 92,10 90,00 -2,28% 89,51 93,00 90,93 89,71 90,00 89 164.504.260
21/12/1998 89,50 92,10 +2,92% 89,50 92,10 90,72 91,50 92,10 72 107.507.210
18/12/1998 92,00 89,49 -1,12% 89,00 92,00 90,15 89,10 89,49 40 42.284.750
17/12/1998 89,00 90,50 +2,26% 87,03 90,50 89,90 90,40 90,50 62 112.111.960
16/12/1998 91,00 88,50 -1,67% 88,00 94,00 90,73 88,10 89,00 103 219.037.000
15/12/1998 94,00 90,00 -2,17% 84,50 94,00 87,62 89,00 90,00 128 137.574.050
14/12/1998 102,00 92,00 -12,38% 92,00 102,00 94,74 92,00 93,00 35 52.015.200
11/12/1998 108,00 105,00 -6,25% 102,00 108,00 104,54 103,01 105,00 52 149.084.980
10/12/1998 114,10 112,00 -1,75% 112,00 117,00 113,42 110,01 112,49 36 176.042.000
9/12/1998 117,00 114,00 -1,30% 113,00 117,00 114,17 114,00 114,90 34 78.095.990
8/12/1998 124,00 115,50 -6,10% 115,00 124,00 117,17 115,50 116,50 34 108.976.960
7/12/1998 120,01 123,00 +3,36% 120,01 125,00 123,12 125,00 127,00 40 71.660.130
4/12/1998 117,00 119,00 +1,71% 117,00 124,00 120,80 118,00 121,00 73 250.312.250
3/12/1998 121,00 117,00 -10,01% 116,00 125,00 119,54 116,50 117,99 140 616.985.090
2/12/1998 132,01 130,01 +0,01% 130,01 132,01 130,78 130,00 132,00 29 141.243.090
1/12/1998 132,00 130,00 -1,52% 128,00 132,00 129,57 130,00 132,00 65 178.560.540
30/11/1998 135,00 132,00 -2,22% 130,00 135,00 131,78 131,50 132,00 39 108.591.900
27/11/1998 135,00 135,00 0,00% 129,00 136,00 132,94 133,00 136,00 76 235.720.210
26/11/1998 130,00 135,00 +7,48% 130,00 139,00 135,06 134,50 138,00 118 298.350.030
25/11/1998 122,00 125,60 +6,44% 120,00 126,30 123,87 125,60 126,00 76 238.327.090
24/11/1998 125,00 118,00 -2,48% 117,00 125,00 118,22 117,30 118,00 77 194.955.590
23/11/1998 118,00 121,00 +2,28% 118,00 121,00 119,73 121,00 121,50 81 299.809.150
20/11/1998 117,00 118,30 +3,77% 115,00 118,90 117,41 118,50 119,50 39 48.258.980
19/11/1998 110,00 114,00 +3,64% 110,00 116,00 112,84 114,01 115,00 80 362.679.170
18/11/1998 112,00 110,00 -0,01% 108,00 114,00 110,80 110,01 111,00 115 400.216.530
17/11/1998 105,00 110,01 +0,01% 105,00 111,00 109,03 110,01 110,99 131 245.542.820
16/11/1998 111,00 110,00 +0,92% 110,00 113,00 110,91 109,00 110,97 102 240.795.750
13/11/1998 110,00 109,00 +0,93% 109,00 112,01 110,76 109,00 110,00 52 77.533.760
12/11/1998 111,00 108,00 -3,57% 108,00 111,50 109,93 109,01 110,00 89 240.098.830
11/11/1998 120,00 112,00 -4,27% 110,00 120,00 114,88 111,70 112,50 123 287.212.240
10/11/1998 117,00 116,99 -2,50% 113,00 119,99 117,71 116,52 117,98 71 174.449.410
9/11/1998 122,00 119,99 -1,25% 116,10 122,00 119,92 119,61 119,99 45 105.050.030
6/11/1998 119,99 121,51 +4,75% 119,99 127,00 123,54 121,00 121,99 118 256.729.820
5/11/1998 105,00 116,00 +8,92% 103,00 116,00 110,85 116,00 116,80 146 277.687.530
4/11/1998 103,00 106,50 +6,50% 101,01 107,50 105,24 106,50 107,50 158 447.101.060
3/11/1998 96,00 100,00 +4,17% 96,00 101,00 99,58 100,00 101,40 126 251.340.820
30/10/1998 91,00 96,00 +8,83% 91,00 99,00 94,51 95,02 95,99 102 372.762.720
29/10/1998 92,00 88,21 -7,16% 87,00 92,00 89,24 88,21 88,40 88 169.389.450
28/10/1998 95,00 95,01 +0,01% 94,00 99,90 95,21 95,01 95,50 109 127.778.770
27/10/1998 95,00 95,00 0,00% 90,50 95,00 93,69 94,00 95,00 198 586.373.440
26/10/1998 92,00 95,00 +3,83% 89,00 99,99 94,42 90,01 94,90 282 749.053.320
23/10/1998 83,60 91,50 +9,58% 82,00 92,00 89,11 91,50 91,99 202 581.680.940
22/10/1998 82,50 83,50 +1,47% 81,50 84,00 82,34 83,50 84,50 120 437.668.460
21/10/1998 83,00 82,29 +0,35% 81,00 84,00 81,85 80,02 82,00 74 155.766.510
20/10/1998 84,50 82,00 -1,20% 82,00 85,00 83,76 80,01 82,00 41 80.836.120
19/10/1998 84,00 83,00 0,00% 81,61 84,00 82,80 81,61 83,00 10 17.306.280
16/10/1998 83,00 83,00 -1,19% 83,00 85,00 83,71 80,01 83,00 103 433.146.990
15/10/1998 79,00 84,00 +5,00% 79,00 84,00 80,02 82,00 84,99 45 119.084.590
14/10/1998 79,00 80,00 -0,99% 78,50 80,29 79,66 80,00 80,30 69 121.325.400
13/10/1998 79,50 80,80 +4,26% 78,00 84,00 80,67 79,50 80,80 91 197.496.880
9/10/1998 78,00 77,50 +3,33% 76,00 78,50 77,39 77,00 77,50 69 103.015.850
8/10/1998 70,00 75,00 -3,23% 70,00 75,00 72,66 74,10 75,00 86 198.817.460
7/10/1998 83,00 77,50 -4,31% 76,50 83,50 79,39 77,00 77,30 91 169.978.740
6/10/1998 80,00 80,99 +7,99% 79,50 81,99 80,38 79,60 80,99 171 399.202.370
5/10/1998 72,00 75,00 +2,75% 70,00 77,00 71,64 73,01 75,00 43 60.609.170
2/10/1998 73,00 72,99 +4,27% 70,00 73,00 71,55 72,00 72,99 66 131.663.680
1/10/1998 73,00 70,00 -5,02% 70,00 73,00 71,96 69,00 70,50 92 226.685.550
30/9/1998 73,50 73,70 +2,36% 73,00 76,00 73,83 73,50 74,50 82 162.795.430
29/9/1998 71,50 72,00 +0,70% 71,00 74,00 71,47 71,50 72,50 49 80.052.910
28/9/1998 72,00 71,50 +3,62% 71,00 73,00 71,72 71,00 71,50 90 200.601.250
25/9/1998 67,51 69,00 -0,72% 66,50 72,00 68,27 68,99 69,00 75 118.593.490
24/9/1998 71,50 69,50 -2,80% 69,01 74,00 71,01 69,01 69,50 122 193.803.770
23/9/1998 66,50 71,50 +8,83% 66,50 71,50 69,94 71,00 71,50 107 247.940.390
22/9/1998 72,00 65,70 -4,78% 65,70 72,00 67,83 65,70 66,49 112 148.154.070
21/9/1998 66,00 69,00 -1,43% 66,00 71,99 69,33 68,00 69,50 96 151.435.270
18/9/1998 64,00 70,00 +15,68% 64,00 70,00 67,29 69,00 70,00 125 123.282.780
17/9/1998 59,99 60,51 -6,91% 56,00 62,00 59,57 60,51 61,00 166 193.322.530
16/9/1998 65,00 65,00 +3,17% 63,00 75,00 66,74 65,00 65,80 215 272.034.820
15/9/1998 50,00 63,00 +21,15% 50,00 65,00 60,42 62,01 63,00 202 217.339.130
14/9/1998 44,00 52,00 +15,56% 44,00 55,00 52,13 50,00 52,00 166 152.433.410
11/9/1998 46,00 45,00 -1,10% 40,00 51,00 44,20 46,00 47,80 279 608.264.910
10/9/1998 68,00 45,50 -34,80% 45,00 68,00 49,78 45,01 48,00 191 269.532.450
9/9/1998 70,00 69,79 -1,70% 67,00 74,00 71,08 67,01 69,78 49 55.303.000
8/9/1998 80,00 71,00 -4,69% 70,00 80,00 73,79 70,06 71,00 86 159.768.590
4/9/1998 89,00 74,49 -12,36% 73,00 89,00 76,91 73,00 74,49 115 163.901.370
3/9/1998 96,00 85,00 -14,14% 85,00 96,00 91,03 84,00 84,98 25 29.860.060
2/9/1998 105,00 99,00 -1,00% 98,00 107,00 101,08 95,03 98,00 28 78.441.620
1/9/1998 100,00 100,00 +1,01% 97,50 100,50 99,49 99,70 100,50 67 300.688.720
31/8/1998 99,50 99,00 -0,50% 97,00 100,00 98,09 99,00 115,00 25 162.840.900
28/8/1998 102,00 99,50 -1,97% 99,00 107,00 100,86 98,50 99,50 46 134.753.700
27/8/1998 109,11 101,50 -7,73% 100,00 109,11 107,28 97,50 101,50 45 229.812.520
26/8/1998 108,00 110,00 -2,65% 108,00 116,00 108,97 109,01 110,00 49 152.013.800
25/8/1998 115,00 113,00 +0,44% 112,00 120,98 114,21 110,00 113,00 64 192.916.820
24/8/1998 115,00 112,50 -2,17% 106,00 115,00 111,99 111,00 112,50 68 165.305.390
21/8/1998 115,00 115,00 -5,74% 110,00 116,00 113,50 114,00 115,00 74 298.751.930
20/8/1998 126,50 122,00 -3,56% 122,00 130,00 123,16 121,00 123,00 26 106.417.000
19/8/1998 126,00 126,50 +1,20% 124,00 129,80 126,26 125,10 126,50 33 87.000.010
18/8/1998 127,00 125,00 -0,80% 122,00 127,00 125,26 124,01 125,00 72 286.356.390
17/8/1998 130,00 126,01 -4,54% 126,01 131,00 128,17 126,01 127,00 46 91.134.570
14/8/1998 134,00 132,00 +2,33% 130,50 134,00 132,24 130,00 132,00 46 232.084.500
13/8/1998 140,00 129,00 -3,70% 129,00 140,00 130,37 129,00 131,90 106 348.226.240
12/8/1998 130,00 133,95 +3,44% 130,00 139,98 133,86 132,02 133,95 74 182.050.900
11/8/1998 132,00 129,50 -7,50% 129,10 132,00 130,40 129,00 130,00 52 245.162.660
10/8/1998 142,00 140,00 -3,37% 135,00 142,01 140,09 138,00 144,00 37 60.801.520
7/8/1998 145,00 144,89 -2,10% 141,00 148,00 145,23 142,10 145,00 33 110.087.400
6/8/1998 146,00 148,00 -4,52% 146,00 159,99 147,38 146,00 148,00 31 110.390.460
5/8/1998 146,10 155,00 +6,15% 146,00 155,00 146,18 150,00 154,99 14 64.323.470
4/8/1998 157,99 146,02 -4,56% 145,30 157,99 146,12 146,02 149,98 40 52.460.650
3/8/1998 158,00 153,00 -4,43% 150,00 158,00 152,68 152,00 154,99 33 58.784.710
31/7/1998 163,20 160,10 -1,90% 160,10 163,95 162,82 152,12 160,00 25 73.433.250
30/7/1998 170,00 163,20 -1,08% 163,00 170,00 163,88 163,20 164,00 26 97.838.550
29/7/1998 160,00 164,98 +8,18% 157,99 170,00 163,19 162,00 164,98 75 386.440.900
28/7/1998 160,00 152,50 -4,39% 152,50 160,00 154,75 152,50 154,00 60 189.415.740
27/7/1998 155,99 159,50 +2,24% 151,50 164,00 157,36 153,50 160,00 62 140.682.410
24/7/1998 162,00 156,00 -3,11% 145,00 162,00 156,91 155,61 160,00 61 261.107.040
23/7/1998 168,00 161,00 -4,17% 161,00 172,00 166,09 161,00 167,00 16 63.282.520
22/7/1998 175,20 168,00 +0,60% 164,00 175,20 165,22 164,00 167,00 20 113.676.270
21/7/1998 185,00 166,99 -8,50% 160,00 190,00 170,33 165,01 168,90 42 123.835.240
20/7/1998 177,00 182,50 +2,53% 177,00 182,50 178,58 179,00 182,50 53 152.156.600
17/7/1998 184,99 178,00 -0,56% 178,00 184,99 179,64 175,00 178,00 79 172.275.130
16/7/1998 190,00 179,00 -2,72% 175,00 190,00 179,34 178,50 179,00 61 196.915.560
15/7/1998 190,00 184,00 -3,73% 184,00 195,00 188,78 184,00 185,00 39 95.337.000
14/7/1998 185,00 191,13 +6,18% 185,00 195,00 189,87 191,13 192,00 48 289.554.210
13/7/1998 178,00 180,01 +0,56% 175,99 180,01 177,39 180,01 185,00 48 139.967.990
10/7/1998 180,00 179,00 -2,72% 179,00 182,00 179,51 175,00 180,00 39 257.060.250
8/7/1998 172,00 184,00 +8,88% 172,00 184,00 174,13 182,00 189,00 109 528.673.130
7/7/1998 161,00 169,00 +7,64% 161,00 171,00 168,15 169,00 170,00 93 267.205.630
6/7/1998 145,00 157,00 +5,44% 145,00 157,00 153,83 155,50 157,00 65 253.211.400
3/7/1998 145,00 148,90 -0,73% 145,00 148,90 148,72 148,50 148,90 5 30.191.600
2/7/1998 139,99 150,00 +8,70% 138,89 150,00 144,02 150,00 189,00 17 63.227.770
1/7/1998 140,00 138,00 -0,72% 136,00 141,01 139,60 135,00 138,00 19 91.999.000
30/6/1998 139,00 139,00 +2,21% 139,00 142,00 140,41 139,00 144,00 16 18.675.400
29/6/1998 140,00 136,00 -2,86% 136,00 141,00 138,25 136,00 138,00 31 122.497.020
26/6/1998 140,00 140,00 +0,72% 134,00 140,00 137,84 135,01 140,00 35 87.531.500
25/6/1998 148,00 139,00 -4,14% 139,00 150,00 147,83 130,50 140,00 44 147.682.910
24/6/1998 150,00 145,00 -3,33% 142,05 150,00 145,03 142,05 145,00 27 35.242.820
23/6/1998 149,00 149,99 +2,03% 146,50 149,99 149,13 149,00 149,99 18 31.765.800
22/6/1998 144,00 147,00 +1,38% 143,00 147,00 145,92 142,00 147,00 16 63.183.500
19/6/1998 140,51 145,00 +3,58% 137,98 145,00 139,94 142,00 150,00 78 548.176.540
18/6/1998 148,50 139,99 -6,67% 133,10 150,00 142,02 133,10 139,99 44 156.089.240
17/6/1998 145,00 150,00 +7,14% 145,00 150,00 146,60 149,98 150,00 80 388.784.120
16/6/1998 150,00 140,00 -6,67% 140,00 155,00 147,03 139,10 140,00 58 117.484.600
15/6/1998 163,00 150,00 -7,98% 150,00 163,00 155,58 135,10 149,00 28 79.191.340
12/6/1998 168,00 163,00 -4,18% 162,00 168,00 166,21 162,00 163,00 31 201.622.900
10/6/1998 170,01 170,11 -1,44% 170,00 173,00 170,12 170,11 173,00 14 118.408.810
9/6/1998 176,00 172,60 -1,37% 171,00 176,00 172,53 171,00 172,60 50 99.205.300
8/6/1998 175,99 175,00 +2,94% 171,00 177,00 173,33 174,01 190,00 45 160.510.940
5/6/1998 180,00 170,00 -3,79% 170,00 184,90 176,76 170,00 175,99 45 142.475.180
4/6/1998 178,00 176,70 +0,97% 173,00 178,00 174,32 175,00 176,70 35 151.838.510
3/6/1998 190,00 175,00 -7,41% 170,00 190,00 172,84 172,00 174,00 42 138.448.750
2/6/1998 190,00 189,00 0,00% 187,99 191,00 189,83 0,00 189,00 74 366.766.640
1/6/1998 190,00 189,00 -3,08% 185,00 190,00 189,26 187,00 189,00 53 368.305.100
29/5/1998 195,00 195,00 +2,63% 190,00 197,00 192,68 193,00 200,00 44 290.376.890
28/5/1998 175,00 190,00 +8,57% 175,00 191,02 183,11 174,00 190,00 90 865.928.690
27/5/1998 179,99 175,01 -6,41% 169,99 180,00 175,94 175,01 176,99 71 249.663.970
26/5/1998 190,50 186,99 -1,84% 184,00 190,50 189,96 165,00 184,00 5 43.881.900
25/5/1998 190,01 190,50 +0,01% 190,01 190,50 190,08 185,00 190,50 6 48.662.910
22/5/1998 195,00 190,49 -2,31% 190,00 195,00 191,43 189,00 190,49 33 77.915.420
21/5/1998 210,00 195,00 -4,83% 195,00 210,00 199,65 190,01 195,00 38 97.232.150
20/5/1998 214,00 204,89 -3,35% 198,00 214,00 203,01 202,05 204,90 58 137.033.850
19/5/1998 230,00 212,00 -5,78% 210,00 230,00 220,43 210,00 212,00 33 132.259.820
18/5/1998 232,50 225,00 -3,22% 225,00 232,50 231,84 215,00 225,00 3 5.100.500
15/5/1998 234,00 232,49 -0,22% 231,00 236,00 234,44 232,00 232,48 43 295.398.340
14/5/1998 232,00 233,01 +3,11% 231,90 235,00 234,19 232,50 233,00 36 145.903.920
13/5/1998 240,00 225,99 -5,05% 225,00 240,00 227,19 225,00 225,99 60 309.433.860
12/5/1998 247,00 238,00 -3,64% 238,00 247,00 240,03 238,00 240,00 41 264.996.800
11/5/1998 249,00 247,00 -0,80% 247,00 249,00 248,07 247,00 247,50 21 102.207.710
8/5/1998 250,00 249,00 -0,80% 248,00 250,00 248,91 0,00 249,00 20 103.796.000
7/5/1998 250,00 251,00 -1,42% 249,00 251,00 249,92 249,00 251,00 47 305.656.880
6/5/1998 250,00 254,61 +2,25% 250,00 255,00 252,91 254,61 260,00 39 232.430.620
5/5/1998 255,00 249,00 -2,35% 244,00 255,00 247,07 247,50 249,00 28 136.879.580
4/5/1998 260,00 255,00 -1,92% 255,00 260,00 258,72 255,00 258,00 26 96.504.950
30/4/1998 262,00 260,00 +1,96% 255,50 262,00 257,57 257,00 260,00 52 220.738.500
29/4/1998 269,00 255,00 -4,67% 251,00 269,00 259,69 253,10 255,00 68 236.325.600
28/4/1998 260,00 267,50 +4,50% 254,00 267,50 256,67 259,00 267,50 14 37.474.500
27/4/1998 257,99 255,99 -5,36% 250,00 257,99 254,41 250,00 255,00 32 122.883.790
24/4/1998 270,00 270,50 +0,56% 269,00 274,00 270,98 268,00 270,49 30 190.770.710
23/4/1998 268,00 268,99 +0,37% 268,00 272,00 269,22 268,00 269,00 11 33.114.210
22/4/1998 270,00 268,00 -1,83% 266,00 270,00 268,81 266,00 268,00 40 121.772.510
20/4/1998 272,00 273,00 -0,36% 271,00 273,50 271,63 272,50 273,50 17 121.149.900
17/4/1998 270,00 274,00 +1,11% 264,00 274,00 269,07 271,00 274,00 61 278.228.560
16/4/1998 272,00 271,00 -0,55% 270,00 272,50 270,80 268,00 271,00 27 170.605.270
15/4/1998 272,49 272,50 0,00% 271,00 272,50 271,81 271,50 272,50 25 144.604.060
14/4/1998 272,00 272,50 +0,81% 271,00 273,00 272,06 271,00 272,50 27 183.919.000
13/4/1998 269,99 270,30 +0,86% 269,99 275,00 271,28 270,30 271,99 37 169.552.260
8/4/1998 264,50 268,00 +1,52% 264,00 268,00 266,66 266,66 268,00 33 195.735.770
7/4/1998 261,00 264,00 0,00% 258,00 268,00 263,62 263,50 264,00 63 266.788.410
6/4/1998 260,00 264,00 +1,54% 260,00 265,00 261,84 263,00 264,00 57 200.307.880
3/4/1998 260,00 260,00 -1,70% 260,00 265,00 262,11 260,00 263,00 32 271.023.600
2/4/1998 263,00 264,50 +0,57% 263,00 265,00 264,17 260,50 264,50 81 561.102.510
1/4/1998 262,00 263,00 +0,76% 261,01 264,00 261,96 262,10 264,00 40 274.797.060
31/3/1998 262,00 261,01 +0,39% 260,00 262,00 261,40 261,01 263,00 30 141.156.680
30/3/1998 262,00 260,00 -1,52% 260,00 262,50 261,43 255,00 261,00 28 105.619.320
27/3/1998 264,00 264,00 +1,54% 264,00 265,00 264,90 262,00 264,00 16 92.453.120
26/3/1998 263,00 260,00 -1,14% 254,99 263,00 257,27 260,00 264,99 68 470.040.990
25/3/1998 267,00 263,00 -0,38% 262,00 267,00 263,79 260,00 265,00 27 185.182.010
24/3/1998 265,00 264,00 0,00% 263,56 267,00 264,40 264,00 265,00 77 464.026.900
23/3/1998 265,00 264,00 -2,22% 263,00 266,00 263,83 263,00 264,00 58 500.238.230
20/3/1998 279,00 270,00 -3,23% 267,00 279,00 271,70 269,00 270,00 44 276.595.210
19/3/1998 280,00 279,00 +0,36% 275,00 280,00 278,15 276,00 280,00 18 233.650.000
18/3/1998 282,00 278,00 -2,46% 278,00 282,00 279,85 0,00 280,00 40 183.025.640
17/3/1998 285,00 285,00 -1,04% 284,00 285,00 284,34 285,00 285,80 17 116.866.150
16/3/1998 288,00 287,99 0,00% 287,99 290,00 288,81 287,00 287,90 13 28.303.850

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.