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

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

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

Tempo Gráfico: Todos

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

SBSP3F - SABESP - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 93,50 94,65 +0,96% 93,02 95,57 94,70 94,00 94,65 2.251 133.747.786
20/1/2025 92,78 93,75 +1,05% 91,80 94,64 93,60 93,69 93,75 3.735 143.324.412
17/1/2025 91,05 92,78 +1,62% 90,58 93,50 92,52 92,78 92,90 1.443 130.674.620
16/1/2025 92,75 91,30 -1,56% 90,27 92,91 91,23 90,98 91,30 1.334 134.082.919
15/1/2025 88,99 92,75 +4,84% 88,29 92,88 91,30 91,95 92,75 1.436 146.018.870
14/1/2025 87,91 88,47 +0,16% 86,77 89,40 88,19 87,85 88,47 1.025 107.171.702
13/1/2025 86,50 88,33 +0,51% 86,50 88,35 88,11 87,95 88,33 1.221 105.808.128
10/1/2025 88,07 87,88 -0,22% 86,91 88,40 87,53 87,00 87,88 961 99.541.537
9/1/2025 87,14 88,07 +1,23% 87,10 88,33 87,80 87,65 88,07 878 105.529.994
8/1/2025 88,98 87,00 -2,79% 87,00 88,98 87,71 87,00 87,55 1.181 76.305.070
7/1/2025 88,07 89,50 +2,30% 88,07 89,54 88,75 89,17 89,50 1.108 90.332.294
6/1/2025 87,76 87,49 +0,74% 87,26 88,97 87,88 87,49 88,25 1.036 84.391.521
3/1/2025 88,47 86,85 -0,91% 86,47 88,87 87,41 86,67 86,96 1.013 80.558.281
2/1/2025 89,29 87,65 -1,45% 87,50 89,29 88,21 87,65 88,25 2.167 97.593.473
30/12/2024 88,29 88,94 +0,61% 87,78 89,00 88,37 88,69 88,94 699 66.991.331
27/12/2024 89,48 88,40 -0,79% 88,40 89,87 88,96 88,20 88,40 729 63.380.601
26/12/2024 88,50 89,10 +0,68% 88,00 90,42 88,90 88,85 89,10 2.369 122.142.873
23/12/2024 86,62 88,50 +2,29% 86,08 90,50 88,57 88,37 88,50 2.341 116.747.928
20/12/2024 87,19 86,52 -0,62% 85,96 87,65 86,68 86,52 87,48 1.763 126.892.333
19/12/2024 87,91 87,06 -0,16% 86,95 88,60 87,57 87,06 87,30 1.614 99.436.114
18/12/2024 90,59 87,20 -3,78% 87,00 90,66 89,04 87,20 87,76 1.164 133.010.368
17/12/2024 89,01 90,63 +1,83% 88,85 91,10 89,92 89,75 90,63 1.430 112.523.465
16/12/2024 89,41 89,00 -0,66% 88,17 89,88 88,84 88,17 89,00 1.723 106.040.117
13/12/2024 90,49 89,59 +0,25% 88,80 90,49 89,34 89,00 89,59 1.147 114.691.286
12/12/2024 92,52 89,37 -3,17% 89,21 92,52 90,45 89,37 89,90 1.396 127.602.678
11/12/2024 92,00 92,30 +0,50% 90,63 93,81 91,85 92,30 93,11 1.253 131.088.429
10/12/2024 91,62 91,84 +0,70% 90,65 92,25 91,68 91,32 91,84 1.091 90.644.450
9/12/2024 91,31 91,20 +0,16% 90,29 92,50 91,12 90,75 91,20 941 95.838.702
6/12/2024 93,49 91,05 -2,10% 90,65 94,00 91,48 91,04 91,05 1.371 113.095.320
5/12/2024 92,23 93,00 +1,42% 91,51 94,70 93,53 93,00 93,58 981 122.047.815
4/12/2024 93,17 91,70 -2,06% 91,16 93,55 92,03 91,37 91,70 1.106 150.285.785
3/12/2024 91,78 93,63 +2,43% 91,30 94,09 93,30 93,17 93,63 1.161 125.522.884
2/12/2024 92,97 91,41 -2,12% 91,41 92,97 92,06 91,41 92,02 1.499 125.428.208
29/11/2024 93,20 93,39 +0,20% 90,61 93,39 91,95 92,90 93,39 1.479 150.858.932
28/11/2024 97,06 93,20 -4,50% 93,20 97,06 94,67 93,20 94,60 1.287 128.028.810
27/11/2024 99,06 97,59 -0,84% 96,60 99,86 98,23 97,12 97,59 1.412 123.293.239
26/11/2024 97,71 98,42 +0,33% 97,67 99,40 98,76 98,42 99,00 1.191 112.379.343
25/11/2024 98,05 98,10 +0,10% 97,47 99,28 98,36 98,01 98,24 1.471 140.669.007
22/11/2024 96,85 98,00 +1,50% 96,75 98,00 97,22 97,31 98,00 1.165 117.619.403
21/11/2024 97,98 96,55 -1,96% 95,80 98,28 96,61 96,55 96,60 1.022 124.047.012
19/11/2024 96,00 98,48 +2,27% 95,63 98,49 97,80 97,90 98,48 1.526 172.670.275
18/11/2024 96,27 96,29 -0,38% 95,19 96,54 95,78 95,65 96,29 3.818 143.573.953
14/11/2024 93,95 96,66 +1,76% 93,74 97,05 96,32 96,63 96,66 1.413 147.004.764
13/11/2024 96,35 94,99 -0,59% 93,99 96,84 94,99 94,64 94,99 1.406 175.962.774
12/11/2024 92,88 95,55 +3,77% 92,13 96,00 94,56 94,70 95,55 3.035 298.169.515
11/11/2024 89,03 92,08 +2,68% 89,03 92,29 91,14 91,26 92,08 838 110.162.978
8/11/2024 89,01 89,68 -0,57% 88,59 89,85 89,41 89,28 89,68 751 68.446.140
7/11/2024 91,46 90,19 -2,10% 89,99 92,77 91,14 89,99 90,19 982 89.234.741
6/11/2024 90,90 92,12 +0,78% 89,50 92,60 91,24 91,21 92,12 821 132.702.361
5/11/2024 92,40 91,41 +0,52% 90,01 92,42 90,99 91,00 91,41 980 95.436.972
4/11/2024 89,87 90,94 +1,95% 89,63 91,80 91,14 90,94 91,43 1.210 94.952.955
1/11/2024 91,90 89,20 -3,04% 89,20 92,47 90,83 89,20 89,75 1.449 89.638.548
31/10/2024 92,10 92,00 -0,90% 91,90 92,70 92,23 91,99 92,00 1.195 91.644.973
30/10/2024 91,71 92,84 +0,71% 91,53 93,10 92,54 92,73 92,84 1.312 97.417.597
29/10/2024 92,00 92,19 +0,75% 91,63 92,90 92,13 91,89 92,19 1.077 72.945.026
28/10/2024 91,36 91,50 +0,55% 91,35 92,60 91,98 91,50 91,84 823 90.056.883
25/10/2024 90,88 91,00 +0,94% 90,26 92,32 91,35 91,00 91,40 1.976 134.152.850
24/10/2024 89,15 90,15 +0,01% 89,06 90,89 90,03 90,15 90,41 1.269 106.264.538
23/10/2024 90,11 90,14 -0,95% 89,80 91,03 90,25 90,14 90,47 929 74.257.787
22/10/2024 91,63 91,00 -1,45% 90,80 92,00 91,27 90,90 91,00 1.045 83.497.412
21/10/2024 91,15 92,34 +1,34% 90,90 92,57 92,00 92,20 92,34 1.653 95.054.983
18/10/2024 92,72 91,12 -1,55% 91,12 93,09 92,13 91,12 91,81 892 116.040.281
17/10/2024 92,27 92,55 +0,28% 90,84 92,70 92,06 92,55 92,80 1.365 97.837.400
16/10/2024 91,12 92,29 +1,04% 90,70 92,30 91,79 91,71 92,29 1.866 122.705.079
15/10/2024 90,11 91,34 +1,47% 90,11 91,60 91,02 90,98 91,36 1.621 136.705.384
14/10/2024 88,03 90,02 +2,17% 87,55 90,02 89,36 90,02 90,07 1.753 94.335.586
11/10/2024 88,61 88,11 -0,61% 87,52 88,94 88,00 88,11 88,48 1.028 88.983.057
10/10/2024 88,96 88,65 -0,18% 88,16 89,96 88,52 88,40 88,65 1.327 65.908.102
9/10/2024 90,49 88,81 -1,82% 88,66 90,49 89,51 88,81 89,15 1.205 100.560.213
8/10/2024 89,48 90,46 +0,99% 88,70 90,46 89,94 90,07 90,46 1.003 75.149.210
7/10/2024 89,89 89,57 +1,56% 89,40 90,80 90,04 89,40 89,57 1.363 138.266.423
4/10/2024 88,61 88,19 -0,35% 87,36 88,72 88,15 88,10 88,20 845 66.879.747
3/10/2024 89,93 88,50 -1,76% 88,22 90,14 88,80 88,50 88,89 1.526 107.822.406
2/10/2024 90,01 90,09 -0,11% 90,00 91,33 90,38 90,03 90,09 1.804 125.331.353
1/10/2024 90,00 90,19 +0,10% 89,53 91,09 90,36 89,82 90,19 2.020 120.114.008
30/9/2024 89,88 90,10 -1,57% 89,28 90,53 90,04 90,10 90,25 1.351 96.838.101
26/9/2024 92,81 91,54 -0,26% 90,88 93,00 91,39 91,42 91,54 1.409 117.777.563
25/9/2024 92,72 91,78 -0,97% 91,10 92,82 91,73 91,46 91,78 1.921 95.700.835
24/9/2024 93,61 92,68 -1,03% 91,97 94,40 92,73 92,68 92,70 1.538 138.668.295
23/9/2024 94,41 93,64 -1,16% 93,12 94,55 93,68 93,60 93,64 1.652 95.893.056
20/9/2024 94,88 94,74 -0,39% 93,48 95,18 94,37 94,55 94,79 1.197 99.554.255
19/9/2024 96,09 95,11 -1,08% 95,09 96,60 95,70 95,00 95,40 1.338 112.803.103
18/9/2024 96,01 96,15 -0,05% 95,52 96,87 96,27 96,15 96,54 1.298 81.239.382
17/9/2024 96,15 96,20 -0,22% 95,52 96,84 96,08 96,20 96,50 1.757 162.889.128
16/9/2024 94,59 96,41 +2,09% 94,59 96,48 95,92 96,20 96,41 1.613 102.428.050
13/9/2024 94,44 94,44 +0,21% 94,24 95,25 94,80 94,44 94,94 1.055 67.701.397
12/9/2024 94,07 94,24 -0,28% 93,74 94,80 94,18 94,23 94,41 1.412 82.156.616
11/9/2024 96,25 94,50 -1,96% 93,28 96,34 95,08 94,50 95,05 1.379 115.570.008
10/9/2024 94,62 96,39 +1,87% 94,06 97,18 96,10 96,00 96,39 2.123 173.807.535
9/9/2024 94,76 94,62 +0,22% 93,97 94,89 94,50 94,62 94,80 1.410 95.668.733
6/9/2024 95,01 94,41 -0,93% 94,20 95,60 94,77 94,41 94,60 1.152 83.261.619
5/9/2024 95,56 95,30 +0,25% 94,77 95,77 95,20 94,85 95,30 1.296 80.918.880
4/9/2024 94,63 95,06 +0,74% 94,22 96,00 95,32 95,06 95,70 1.496 133.471.873
3/9/2024 94,36 94,36 +0,19% 94,00 95,52 94,76 94,36 94,79 1.096 140.673.371
2/9/2024 94,43 94,18 -0,18% 93,10 94,85 93,76 93,97 94,18 2.514 157.274.164
30/8/2024 95,25 94,35 -0,75% 93,70 95,30 94,28 94,23 94,35 2.488 139.485.752
29/8/2024 96,00 95,06 -1,17% 93,84 96,00 94,83 94,88 95,06 2.293 134.450.264
28/8/2024 96,57 96,19 +0,03% 95,57 96,57 96,10 96,17 96,19 1.229 91.274.889
27/8/2024 96,42 96,16 -0,30% 95,68 96,90 96,23 96,16 96,31 1.679 96.022.069
26/8/2024 97,40 96,45 -0,05% 96,14 98,33 97,02 96,45 96,69 1.454 135.556.531
23/8/2024 97,47 96,50 -0,95% 96,50 98,20 97,18 96,50 96,78 1.212 127.191.043
22/8/2024 99,00 97,43 -1,98% 97,22 99,50 98,12 97,35 97,44 1.977 131.734.704
21/8/2024 99,60 99,40 -0,30% 99,00 99,90 99,35 99,40 99,42 1.557 118.327.347
20/8/2024 97,75 99,70 +2,34% 97,43 99,70 98,89 99,63 99,70 2.160 148.938.941
19/8/2024 99,26 97,42 -1,30% 96,69 99,39 97,58 97,42 97,79 6.363 215.243.543
16/8/2024 99,16 98,70 +0,20% 98,34 99,80 98,72 98,66 98,70 2.148 124.625.372
15/8/2024 99,90 98,50 -0,71% 98,21 99,90 98,88 98,50 98,64 2.006 138.155.661
14/8/2024 98,00 99,20 +0,86% 96,46 99,79 99,14 99,15 99,30 1.161 164.251.317
13/8/2024 97,97 98,35 +1,39% 97,16 98,42 97,81 97,90 98,35 2.248 134.373.654
12/8/2024 97,89 97,00 -0,26% 96,06 98,21 97,12 97,00 97,20 2.204 168.961.729
9/8/2024 94,99 97,25 +5,14% 92,90 97,56 95,78 97,07 97,25 2.803 217.464.044
8/8/2024 92,00 92,50 +0,76% 91,31 93,20 92,36 92,50 92,66 1.440 140.747.907
7/8/2024 90,00 91,80 +2,38% 89,65 91,92 90,86 91,32 91,80 1.708 145.127.986
6/8/2024 88,67 89,67 +1,36% 88,67 89,80 89,35 89,47 89,67 1.401 97.883.268
5/8/2024 88,50 88,47 -0,60% 86,50 88,81 88,09 88,47 88,50 1.569 124.276.188
2/8/2024 89,50 89,00 -0,32% 88,87 90,11 89,46 89,00 89,50 1.723 114.371.644
1/8/2024 88,14 89,29 +1,37% 88,14 90,45 89,68 89,29 89,99 2.604 174.562.026
31/7/2024 88,00 88,08 +0,46% 87,41 89,20 88,30 88,05 88,23 1.771 151.250.933
30/7/2024 86,56 87,68 +1,07% 86,20 87,84 87,07 87,41 87,69 1.329 101.342.446
29/7/2024 86,80 86,75 -0,28% 85,77 86,95 86,37 86,22 86,75 1.308 100.339.837
26/7/2024 86,30 86,99 +0,17% 85,36 87,00 86,21 86,87 86,99 1.995 151.291.335
25/7/2024 88,35 86,84 -2,43% 86,80 89,12 87,64 86,84 87,00 1.909 154.898.107
24/7/2024 88,78 89,00 +0,78% 86,22 89,00 87,76 88,32 89,00 3.038 253.311.772
23/7/2024 86,48 88,31 +1,63% 84,75 88,31 87,14 87,47 88,40 5.817 340.228.119
22/7/2024 85,37 86,89 +2,22% 84,70 88,62 86,85 87,04 83,50 6.358 665.678.743
19/7/2024 80,50 85,00 +4,04% 80,00 85,07 83,06 84,52 72,80 8.049 5.801.185.332
18/7/2024 82,71 81,70 -2,03% 81,70 83,80 82,50 81,70 82,00 1.304 84.531.121
17/7/2024 80,60 83,39 +2,24% 80,60 84,05 82,98 83,09 83,39 1.669 113.978.935
16/7/2024 81,34 81,56 -0,38% 80,65 81,86 81,17 81,56 81,65 2.178 121.484.278
15/7/2024 83,15 81,87 -1,40% 81,68 83,94 82,28 81,80 81,87 2.146 114.156.539
12/7/2024 84,20 83,03 -1,91% 83,03 84,51 83,60 83,03 83,38 1.882 109.669.674
11/7/2024 85,12 84,65 -0,41% 83,86 85,99 84,70 84,60 84,65 1.818 96.490.831
10/7/2024 84,25 85,00 +0,65% 83,74 85,66 84,97 85,00 85,04 1.490 102.326.701
9/7/2024 83,50 84,45 +1,75% 83,40 84,90 84,23 84,02 84,45 1.707 101.965.460
8/7/2024 82,65 83,00 +1,08% 82,20 83,97 83,14 82,99 83,00 1.611 103.059.341
5/7/2024 81,88 82,11 +0,75% 81,11 82,35 81,75 82,11 82,15 1.766 92.657.326
4/7/2024 81,44 81,50 +0,84% 81,30 83,09 82,27 81,50 81,66 2.156 142.663.668
3/7/2024 77,88 80,82 +3,64% 77,88 81,04 79,60 80,14 80,82 1.755 119.061.331
2/7/2024 78,15 77,98 -0,20% 77,42 79,20 78,12 77,98 78,00 1.811 114.083.355
1/7/2024 73,38 78,14 +4,19% 72,72 79,07 77,06 77,83 78,14 3.291 198.848.119
28/6/2024 74,15 75,00 +1,35% 72,32 75,60 74,39 75,00 75,01 2.192 144.630.474
27/6/2024 74,70 74,00 -3,01% 72,76 76,90 74,28 74,00 74,20 1.917 176.296.044
26/6/2024 77,50 76,30 -1,55% 76,18 77,89 76,62 76,30 76,60 1.429 85.917.698
25/6/2024 78,23 77,50 -0,51% 77,31 79,10 77,92 77,50 77,92 1.915 103.659.552
24/6/2024 76,00 77,90 +3,91% 75,27 77,91 77,08 77,89 77,90 3.819 144.880.155
21/6/2024 72,55 74,97 +3,84% 72,55 75,52 74,76 74,97 74,99 3.455 128.768.603
20/6/2024 72,12 72,20 +0,19% 71,57 73,43 72,30 72,20 72,41 1.207 63.541.459
19/6/2024 72,25 72,06 -0,43% 70,11 72,95 71,09 71,80 72,06 1.419 88.184.649
18/6/2024 74,31 72,37 -3,21% 71,61 74,31 72,35 72,10 72,37 1.767 97.355.835
17/6/2024 75,15 74,77 -0,12% 74,22 75,25 74,72 74,77 75,02 978 58.349.035
14/6/2024 74,47 74,86 +0,08% 73,53 75,45 74,40 74,86 75,48 786 63.489.304
13/6/2024 73,55 74,80 +2,61% 72,88 74,80 73,91 74,74 74,80 938 65.944.418
12/6/2024 75,68 72,90 -3,46% 72,90 76,03 73,96 72,90 73,29 1.605 75.505.772
11/6/2024 75,32 75,51 +1,04% 75,07 75,90 75,43 75,31 75,51 969 51.911.948
10/6/2024 74,19 74,73 +0,85% 73,82 75,18 74,78 74,73 75,11 1.038 56.673.984
7/6/2024 77,20 74,10 -4,72% 73,93 77,20 75,01 74,10 74,25 1.728 97.203.961
6/6/2024 78,09 77,77 -0,55% 76,87 79,30 78,17 77,69 77,77 1.607 100.718.694
5/6/2024 74,82 78,20 +4,41% 74,26 79,18 77,54 78,20 78,30 2.148 139.283.810
4/6/2024 73,60 74,90 +1,24% 73,24 75,40 74,19 74,80 74,90 1.340 90.881.917
3/6/2024 73,96 73,98 -0,56% 73,35 74,78 73,88 73,90 73,98 1.640 89.917.216
31/5/2024 74,68 74,40 -0,73% 73,16 74,69 74,06 73,87 74,40 1.112 84.656.899
29/5/2024 74,63 74,95 +0,83% 74,04 75,19 74,78 74,64 74,95 1.019 66.298.272
28/5/2024 75,03 74,33 -0,36% 74,07 75,49 74,82 74,33 75,00 1.102 62.994.632
27/5/2024 75,99 74,60 -1,91% 74,60 76,30 75,19 74,60 75,12 1.511 75.033.031
24/5/2024 75,36 76,05 +1,13% 75,10 76,38 75,78 75,70 76,05 927 52.677.437
23/5/2024 74,95 75,20 +0,67% 74,12 75,47 74,91 75,00 75,20 982 61.661.864
22/5/2024 77,14 74,70 -2,86% 74,70 77,14 75,42 74,69 74,70 1.641 103.575.149
21/5/2024 77,88 76,90 -0,98% 76,30 78,59 76,94 76,88 76,90 1.482 105.912.925
20/5/2024 78,55 77,66 -1,45% 77,50 78,62 77,91 77,66 77,81 3.555 93.836.275
17/5/2024 79,74 78,80 -1,31% 78,51 79,74 78,91 78,72 78,80 1.351 84.395.796
16/5/2024 79,22 79,85 +0,82% 78,88 80,60 79,86 79,63 79,85 1.074 72.458.605
15/5/2024 79,00 79,20 +0,19% 78,50 79,30 78,85 79,20 79,30 1.642 71.379.828
14/5/2024 78,74 79,05 +1,02% 78,47 79,24 78,97 78,84 79,05 969 61.376.180
13/5/2024 79,00 78,25 +0,33% 78,12 79,31 78,82 78,25 78,55 1.278 67.013.003
10/5/2024 79,24 77,99 -1,45% 77,99 79,30 78,68 77,99 78,62 1.368 78.503.114
9/5/2024 80,13 79,14 -1,28% 77,90 80,17 78,79 79,00 79,14 1.190 77.598.727
8/5/2024 80,40 80,17 -0,16% 79,62 81,16 80,33 80,14 80,33 937 67.389.153
7/5/2024 79,92 80,30 +0,75% 79,86 80,99 80,28 80,30 80,47 1.060 74.043.574
6/5/2024 80,41 79,70 -1,18% 79,70 81,22 80,34 79,70 79,99 1.552 96.697.441
3/5/2024 81,98 80,65 +1,05% 80,34 82,01 80,97 80,62 80,65 1.504 111.103.893
2/5/2024 81,45 79,81 -1,27% 78,97 81,47 80,04 79,81 80,31 2.559 135.180.192
30/4/2024 82,16 80,84 -1,98% 80,80 82,65 81,38 80,84 81,58 1.357 70.619.995
29/4/2024 82,30 82,47 -0,19% 82,01 82,99 82,28 82,35 82,47 1.209 65.984.512
26/4/2024 82,65 82,63 +0,46% 81,83 82,81 82,31 82,27 82,63 1.092 71.593.335
25/4/2024 82,42 82,25 -0,59% 82,04 82,98 82,57 82,25 82,70 932 56.797.279
24/4/2024 83,01 82,74 +0,34% 82,00 83,35 82,66 82,45 82,74 923 69.798.300
23/4/2024 82,94 82,46 -0,23% 81,84 83,11 82,54 82,46 82,56 1.135 68.441.709
22/4/2024 84,52 82,65 -2,19% 82,65 84,96 83,84 82,65 83,18 3.647 202.837.936
19/4/2024 82,90 84,50 +2,10% 82,17 84,50 83,71 84,16 84,50 1.611 113.362.249
18/4/2024 83,82 82,76 +1,50% 81,60 84,52 82,70 82,76 83,02 2.046 158.336.936
17/4/2024 81,00 81,54 +2,24% 79,91 81,89 80,94 81,42 81,54 1.572 114.794.414
16/4/2024 80,35 79,75 -0,99% 79,48 80,50 79,91 79,75 80,08 1.122 62.448.136
15/4/2024 80,85 80,55 -0,47% 79,92 81,38 80,39 80,55 80,65 1.102 71.872.259
12/4/2024 82,37 80,93 -1,30% 80,40 82,37 81,09 80,92 81,09 1.250 73.786.029
11/4/2024 83,80 82,00 -2,04% 82,00 84,75 82,90 82,00 82,87 1.288 86.643.713
10/4/2024 84,82 83,71 -1,10% 83,60 85,03 84,00 83,71 84,00 1.955 112.336.108
9/4/2024 84,65 84,64 +0,38% 84,27 85,39 84,83 84,64 84,86 1.482 111.231.999
8/4/2024 84,57 84,32 +0,70% 83,92 85,19 84,55 84,32 84,66 1.276 68.026.702
5/4/2024 84,34 83,73 -0,21% 83,39 84,40 83,88 83,73 84,40 1.041 76.076.178
4/4/2024 83,47 83,91 +1,35% 83,45 85,61 84,72 83,91 84,30 1.352 117.400.163
3/4/2024 82,04 82,79 +0,56% 81,38 83,69 82,68 82,79 83,20 1.125 87.650.941
2/4/2024 83,35 82,33 -1,81% 81,39 83,73 82,25 82,15 82,33 1.293 111.535.492
1/4/2024 85,05 83,85 -1,34% 83,12 85,20 83,76 83,65 83,85 1.654 89.795.326
28/3/2024 83,32 84,99 +2,55% 83,30 85,65 84,77 84,66 84,99 1.853 148.123.434
27/3/2024 82,11 82,88 +0,58% 81,10 83,54 82,46 82,88 83,45 1.317 91.784.489
26/3/2024 81,02 82,40 +1,93% 80,50 82,66 82,02 81,91 82,40 1.255 110.843.084
25/3/2024 80,32 80,84 +0,61% 79,44 81,02 80,44 80,84 81,02 1.976 83.129.879
22/3/2024 80,85 80,35 +2,24% 79,46 82,97 80,78 80,30 80,35 2.104 174.187.389
21/3/2024 78,41 78,59 -0,20% 78,11 79,16 78,62 78,46 78,59 1.150 70.436.025
20/3/2024 77,45 78,75 +1,44% 77,10 78,75 77,94 78,75 78,79 1.216 76.852.634
19/3/2024 75,81 77,63 +1,78% 75,81 77,76 77,12 77,40 77,63 1.185 83.693.890
18/3/2024 76,20 76,27 +0,03% 75,75 76,62 76,19 75,85 76,27 1.260 68.559.356
15/3/2024 76,49 76,25 -0,10% 76,05 77,30 76,31 76,15 76,25 778 55.863.325
14/3/2024 76,82 76,33 -1,05% 75,94 77,31 76,39 76,30 76,63 1.043 68.954.229
13/3/2024 77,07 77,14 -0,36% 76,49 77,64 77,04 76,82 77,14 1.238 75.069.262
12/3/2024 78,50 77,42 -1,38% 76,96 78,50 77,53 77,20 77,42 1.680 101.651.769
11/3/2024 80,15 78,50 -2,12% 78,06 80,17 78,66 78,34 78,50 1.678 86.812.226
8/3/2024 79,85 80,20 +0,49% 79,00 80,43 79,87 0,00 0,00 1.182 64.369.688
7/3/2024 79,89 79,81 -0,03% 78,75 79,89 79,27 79,41 79,81 1.056 83.003.160
6/3/2024 79,50 79,83 +0,42% 79,13 80,09 79,75 79,31 79,83 887 74.425.584
5/3/2024 78,98 79,50 0,00% 78,59 79,77 79,08 78,85 79,50 1.381 76.048.106
4/3/2024 79,87 79,50 -0,43% 78,71 80,09 79,48 79,21 79,50 1.436 93.775.809
1/3/2024 79,14 79,84 +1,35% 78,00 80,08 79,27 79,83 79,85 1.735 107.593.816
29/2/2024 79,55 78,78 -1,10% 78,34 79,65 78,80 78,78 79,00 1.496 96.888.436
28/2/2024 79,63 79,66 +0,30% 78,42 79,93 79,20 79,20 79,66 1.425 93.404.351
27/2/2024 80,44 79,42 -1,59% 78,79 80,82 79,69 79,42 79,51 1.379 84.789.790
26/2/2024 80,43 80,70 +0,34% 80,00 81,16 80,48 80,12 80,70 1.076 66.651.844
23/2/2024 80,78 80,43 -0,10% 79,68 81,03 80,25 0,00 0,00 1.342 99.302.808
22/2/2024 79,74 80,51 +0,99% 79,74 81,50 80,74 80,51 81,00 1.121 84.874.908
21/2/2024 81,99 79,72 -1,82% 78,66 81,99 79,86 79,52 79,72 1.429 112.837.922
20/2/2024 81,87 81,20 -1,20% 81,00 82,41 81,59 81,20 81,46 1.436 84.756.684
19/2/2024 81,89 82,19 +0,72% 81,14 82,19 81,67 81,74 82,19 1.291 78.383.251
16/2/2024 80,98 81,60 +0,99% 79,86 81,90 81,13 81,45 81,60 1.535 106.721.805
15/2/2024 79,56 80,80 +2,72% 79,50 83,65 81,66 80,50 80,80 2.168 165.358.567
14/2/2024 79,47 78,66 -1,02% 76,01 79,78 78,43 78,65 78,66 1.020 72.060.282
9/2/2024 78,90 79,47 +1,24% 78,39 80,31 79,51 0,00 0,00 1.126 79.809.191
8/2/2024 80,75 78,50 -2,59% 78,50 80,75 79,40 78,50 79,29 1.515 90.237.346
7/2/2024 80,31 80,59 +0,59% 79,90 81,61 80,78 80,15 80,59 1.174 83.812.301
6/2/2024 79,26 80,12 +0,68% 79,26 80,49 80,07 80,12 80,49 968 82.057.260
5/2/2024 78,74 79,58 +0,73% 77,86 79,58 78,65 78,91 79,58 1.256 81.594.486
2/2/2024 78,75 79,00 +0,32% 77,81 79,12 78,52 78,73 79,00 1.116 98.883.544
1/2/2024 79,00 78,75 -0,22% 77,42 79,24 78,34 78,75 79,19 2.017 102.273.197
31/1/2024 78,17 78,92 +1,39% 78,17 80,23 79,31 78,92 79,35 1.635 116.650.178
30/1/2024 77,98 77,84 +0,19% 77,58 78,40 77,98 77,84 78,28 953 75.312.584
29/1/2024 77,03 77,69 +1,22% 76,69 77,86 77,44 77,05 77,69 1.068 77.899.765
26/1/2024 77,06 76,75 +0,13% 76,51 77,55 77,05 76,75 77,56 959 75.736.142
25/1/2024 77,00 76,65 -0,20% 76,05 77,20 76,71 76,65 77,00 639 52.710.175
24/1/2024 77,50 76,80 -0,85% 76,05 78,22 76,92 76,19 76,80 1.383 94.852.112
23/1/2024 76,17 77,46 +1,77% 75,77 77,46 77,00 76,74 77,46 1.302 118.724.178
22/1/2024 76,46 76,11 +0,26% 75,40 76,69 75,96 75,61 76,11 1.101 60.861.146
19/1/2024 75,75 75,91 +0,98% 75,04 76,52 75,71 75,91 76,11 794 73.758.561
18/1/2024 76,70 75,17 -2,36% 75,17 77,06 76,10 75,17 76,14 896 62.374.603
17/1/2024 76,19 76,99 +1,12% 75,83 76,99 76,45 76,67 76,99 1.033 77.741.115
16/1/2024 77,30 76,14 -1,09% 76,13 77,44 76,69 76,12 76,14 958 66.672.309
15/1/2024 77,68 76,98 -0,03% 76,96 77,77 77,34 76,98 77,40 1.105 63.691.344
12/1/2024 77,00 77,00 +0,61% 75,67 77,56 76,93 77,00 77,40 975 80.627.896
11/1/2024 75,00 76,53 +2,26% 74,02 77,30 76,03 76,53 76,61 1.545 118.526.571
10/1/2024 73,45 74,84 +1,63% 73,37 74,87 74,17 74,45 74,84 1.192 77.213.816
9/1/2024 73,26 73,64 +0,25% 72,25 73,68 73,26 73,27 73,64 1.147 69.531.550
8/1/2024 72,03 73,46 +1,89% 71,87 73,46 72,59 72,89 73,46 900 59.909.145
5/1/2024 72,98 72,10 -0,72% 72,02 72,98 72,47 72,10 72,51 1.148 55.776.309
4/1/2024 73,47 72,62 -0,86% 72,01 73,55 72,67 72,62 72,74 1.000 71.819.931
3/1/2024 73,86 73,25 -1,55% 73,24 74,23 73,66 73,25 73,35 1.114 64.005.746
2/1/2024 75,63 74,40 -1,26% 72,98 75,63 73,94 73,35 74,48 2.052 101.302.363
28/12/2023 74,87 75,35 +0,51% 74,45 75,35 74,92 74,88 75,35 736 54.652.536
27/12/2023 74,12 74,97 +0,58% 73,50 75,15 74,56 74,84 74,97 731 68.348.422
26/12/2023 75,06 74,54 -0,65% 73,91 75,50 74,72 74,07 74,54 1.327 65.758.344
22/12/2023 74,30 75,03 +1,74% 73,91 75,60 74,67 74,62 75,03 1.002 108.326.047
21/12/2023 73,83 73,75 +1,84% 72,90 74,59 73,73 73,75 74,30 1.284 96.300.392
20/12/2023 72,46 72,42 -1,11% 72,24 73,74 72,87 72,42 73,20 1.090 76.807.784
19/12/2023 72,22 73,23 +1,03% 71,99 73,50 72,81 73,00 73,23 1.162 99.783.634
18/12/2023 71,20 72,48 +0,67% 70,95 72,50 71,94 72,05 72,48 1.354 82.448.346
15/12/2023 70,85 72,00 +0,98% 70,85 72,28 71,44 71,46 72,00 1.437 88.772.083
14/12/2023 71,99 71,30 -0,28% 70,56 72,59 71,39 70,93 71,30 1.613 113.856.885
13/12/2023 69,72 71,50 +3,07% 69,58 71,92 70,67 71,48 71,91 1.918 130.539.432
12/12/2023 69,20 69,37 +0,25% 68,22 69,60 69,10 69,37 69,38 1.018 81.328.305
11/12/2023 67,79 69,20 +2,08% 67,16 69,20 68,19 68,60 69,20 1.914 99.165.431
8/12/2023 68,37 67,79 +0,22% 67,02 68,37 67,56 67,57 67,79 1.639 76.761.327
7/12/2023 68,99 67,64 -1,60% 67,30 69,16 68,12 67,51 67,64 2.689 171.317.277
6/12/2023 68,10 68,74 +1,09% 68,10 68,89 68,61 68,55 68,74 1.091 92.741.483
5/12/2023 68,71 68,00 -0,26% 67,76 68,96 68,14 68,00 68,10 991 102.962.448
4/12/2023 68,81 68,18 -0,47% 67,99 68,93 68,50 68,18 68,73 2.035 91.854.296
1/12/2023 67,99 68,50 +1,45% 66,95 68,50 67,76 68,15 68,50 2.253 109.217.395
30/11/2023 67,20 67,52 +1,38% 66,77 68,12 67,48 67,52 67,80 556 59.089.841
29/11/2023 68,08 66,60 -1,76% 66,57 68,09 67,19 66,60 66,85 900 61.867.395
28/11/2023 67,60 67,79 +0,27% 67,35 68,69 67,93 67,55 67,79 947 63.679.644
27/11/2023 68,36 67,61 -1,17% 67,60 69,12 68,21 67,61 67,84 954 77.235.295
24/11/2023 67,74 68,41 +0,66% 67,16 68,41 67,83 67,98 68,41 797 58.047.243
23/11/2023 65,95 67,96 +3,28% 65,74 67,99 67,00 67,40 67,96 890 69.179.635
22/11/2023 64,99 65,80 +1,08% 64,99 66,35 65,87 65,80 66,13 1.397 100.572.131
21/11/2023 64,40 65,10 +1,24% 64,10 65,10 64,92 64,55 65,10 1.203 122.319.750
20/11/2023 64,67 64,30 -0,62% 63,72 64,86 64,23 64,30 64,51 811 41.123.590
17/11/2023 64,73 64,70 -0,52% 64,25 65,18 64,64 64,37 64,70 1.150 71.822.816
16/11/2023 63,34 65,04 +2,10% 62,01 65,04 64,38 64,71 65,04 2.036 113.035.185
14/11/2023 62,04 63,70 +2,92% 61,32 63,71 63,01 62,96 63,70 1.261 80.202.730
13/11/2023 60,23 61,89 +0,96% 60,23 62,14 61,71 61,76 61,89 1.065 52.331.200
10/11/2023 61,46 61,30 +0,33% 60,53 61,59 61,07 60,68 61,30 903 52.680.306
9/11/2023 60,97 61,10 +0,33% 59,84 61,47 60,68 61,05 61,10 1.368 66.421.449
8/11/2023 60,06 60,90 +0,91% 60,06 61,80 61,00 60,57 60,90 729 58.652.254
7/11/2023 60,65 60,35 -0,25% 60,35 61,45 60,82 60,35 61,04 2.005 131.586.347
6/11/2023 61,06 60,50 -0,17% 59,93 61,44 60,45 60,50 60,65 1.694 94.253.862
3/11/2023 60,40 60,60 +1,54% 59,84 61,10 60,57 60,60 61,00 1.215 86.377.316
1/11/2023 58,37 59,68 +2,40% 58,37 59,72 59,40 59,33 59,68 1.659 65.712.196
31/10/2023 58,90 58,28 -0,27% 58,13 58,94 58,46 58,28 58,35 598 41.810.466
30/10/2023 59,55 58,44 -1,86% 53,50 60,26 58,51 58,44 58,53 1.639 112.733.642
27/10/2023 60,98 59,55 -2,36% 59,54 61,33 60,26 59,55 60,14 797 52.891.671
26/10/2023 60,32 60,99 +1,73% 60,07 60,99 60,67 60,72 60,99 585 45.615.092
25/10/2023 60,80 59,95 -0,99% 59,95 60,98 60,21 59,95 60,16 836 46.505.352
24/10/2023 61,14 60,55 -1,09% 60,55 61,70 60,98 60,55 60,70 816 44.408.345
23/10/2023 59,44 61,22 +2,65% 59,44 61,72 61,01 60,99 61,22 1.288 74.589.089
20/10/2023 59,72 59,64 -0,85% 59,59 60,42 59,92 59,64 60,15 1.168 60.461.347
19/10/2023 59,51 60,15 +0,28% 59,43 61,66 60,67 60,04 60,40 1.326 90.490.292
18/10/2023 61,27 59,98 -2,23% 59,28 61,40 60,01 59,88 59,98 1.377 85.919.561
17/10/2023 62,62 61,35 -2,70% 61,08 62,62 61,59 61,25 61,35 1.419 89.798.262
16/10/2023 62,33 63,05 +3,01% 61,32 63,13 62,43 63,05 63,11 1.631 99.954.813
13/10/2023 62,28 61,21 -2,06% 61,21 62,85 61,73 61,21 62,08 958 42.445.915
11/10/2023 61,92 62,50 -0,08% 61,45 62,57 61,95 62,00 62,50 835 44.591.474
10/10/2023 61,25 62,55 +2,54% 61,20 62,88 62,15 62,40 62,55 1.017 58.801.037
9/10/2023 59,00 61,00 +1,65% 59,00 61,20 60,55 60,52 61,00 905 47.894.255
6/10/2023 59,80 60,01 -0,81% 59,00 60,38 59,91 60,01 60,36 728 43.221.089
5/10/2023 60,90 60,50 -0,97% 60,15 61,67 60,54 60,50 60,51 1.044 41.418.018
4/10/2023 60,00 61,09 +2,00% 59,83 61,25 60,70 60,72 61,09 1.007 69.496.812
3/10/2023 60,35 59,89 -0,73% 59,89 60,79 60,32 59,85 59,89 1.286 81.445.126
2/10/2023 61,15 60,33 -1,29% 60,21 62,23 61,08 60,33 60,55 1.916 90.788.760
29/9/2023 59,32 61,12 +3,54% 59,30 61,54 61,08 61,12 61,50 1.262 92.650.810
28/9/2023 58,73 59,03 -0,15% 58,19 59,51 59,08 59,03 59,48 1.067 56.546.875
27/9/2023 60,23 59,12 -1,47% 58,45 60,48 59,28 59,00 59,12 1.360 88.128.311
26/9/2023 61,59 60,00 -2,14% 59,83 61,64 60,60 59,87 60,00 1.248 66.486.635
25/9/2023 61,40 61,31 +0,51% 60,66 61,61 61,18 61,31 61,50 882 59.059.473
22/9/2023 62,46 61,00 -0,68% 61,00 62,52 61,54 61,00 61,63 1.054 59.570.356
21/9/2023 60,46 61,42 +1,67% 59,78 62,31 61,45 61,41 61,42 1.439 104.249.567
20/9/2023 60,80 60,41 -0,77% 59,96 61,28 60,48 60,41 60,52 1.391 71.117.033
19/9/2023 60,57 60,88 +0,23% 60,57 61,59 60,90 60,57 60,88 1.173 66.348.382
18/9/2023 59,68 60,74 +1,33% 59,68 61,19 60,66 60,74 60,78 1.260 84.228.619
15/9/2023 61,59 59,94 -2,69% 59,82 61,77 60,73 59,47 59,94 1.040 72.449.836
14/9/2023 60,10 61,60 +2,34% 60,08 61,87 61,05 61,50 61,60 1.384 86.044.432
13/9/2023 59,51 60,19 +1,24% 59,21 60,25 59,78 59,81 60,19 1.309 100.484.160
12/9/2023 59,20 59,45 +0,85% 58,67 59,66 59,31 59,36 59,45 1.295 86.635.443
11/9/2023 58,39 58,95 +2,84% 57,86 59,42 58,71 58,78 58,95 1.209 66.504.054
8/9/2023 57,89 57,32 -0,71% 57,14 57,94 57,63 57,32 57,89 899 41.902.267
6/9/2023 58,57 57,73 -1,80% 57,73 59,20 58,26 57,73 58,55 834 46.413.891
5/9/2023 58,76 58,79 0,00% 57,83 59,02 58,63 58,79 58,85 1.015 58.428.150
4/9/2023 58,60 58,79 +1,24% 58,31 59,00 58,73 58,72 58,79 682 49.537.631
1/9/2023 57,90 58,07 +0,55% 57,67 58,94 58,51 58,07 58,81 1.164 56.017.063
31/8/2023 58,92 57,75 -2,12% 57,67 58,92 58,09 57,75 57,97 675 53.080.051
30/8/2023 59,25 59,00 -0,29% 58,30 59,73 59,12 58,37 59,00 777 43.549.128
29/8/2023 59,17 59,17 +0,51% 58,21 59,47 58,90 59,17 59,28 832 55.382.369
28/8/2023 58,95 58,87 +0,03% 58,62 59,35 58,96 58,74 58,87 790 55.855.265
25/8/2023 59,98 58,85 -0,37% 58,37 59,99 58,99 58,85 59,02 708 47.250.388
24/8/2023 59,29 59,07 -0,14% 58,71 60,37 59,28 59,07 59,15 1.013 75.340.905
23/8/2023 60,15 59,15 -1,42% 58,71 60,40 59,33 59,14 59,15 961 52.401.663
22/8/2023 58,91 60,00 +2,85% 58,90 60,39 59,68 59,80 60,00 1.113 72.561.874
21/8/2023 59,90 58,34 -2,60% 58,33 59,90 58,81 58,34 58,81 1.253 64.580.537
18/8/2023 58,35 59,90 +2,39% 57,26 59,90 58,82 59,70 59,90 1.161 68.070.287
17/8/2023 58,47 58,50 +0,39% 57,85 59,38 58,41 58,25 58,50 1.254 97.312.266
16/8/2023 54,86 58,27 +6,35% 54,86 58,79 57,50 57,97 58,27 2.120 173.537.614
15/8/2023 56,10 54,79 -2,92% 54,79 56,20 55,21 54,79 55,00 1.066 64.769.486
14/8/2023 56,16 56,44 +1,06% 55,27 56,70 56,23 56,20 56,44 1.628 112.547.684
11/8/2023 53,20 55,85 +4,74% 53,20 56,38 55,49 55,85 55,86 1.772 119.810.535
10/8/2023 52,97 53,32 -0,71% 52,97 54,12 53,58 53,30 53,32 1.036 44.049.081
9/8/2023 53,90 53,70 +0,26% 52,70 53,90 53,20 53,19 53,70 964 48.399.628
8/8/2023 52,94 53,56 +0,53% 52,00 54,11 53,57 53,56 53,80 1.220 68.357.483
7/8/2023 53,11 53,28 -0,56% 52,64 53,63 53,05 53,15 53,28 1.466 48.118.823
4/8/2023 53,60 53,58 -0,56% 52,93 53,82 53,34 53,50 53,58 1.117 63.886.490
3/8/2023 55,52 53,88 -2,97% 53,42 55,73 54,19 53,64 53,88 1.629 83.727.749
2/8/2023 55,69 55,53 -0,56% 55,26 56,47 55,73 55,41 55,53 1.873 119.748.903
1/8/2023 58,50 55,84 -4,48% 54,82 58,72 55,84 55,81 55,84 3.134 178.080.886
31/7/2023 56,86 58,46 +3,00% 56,69 58,46 57,54 57,56 58,46 1.301 70.948.142
28/7/2023 56,52 56,76 +0,04% 56,14 57,26 56,69 56,64 56,76 1.157 77.429.610
27/7/2023 56,29 56,74 +1,14% 55,65 56,75 56,19 56,25 56,74 999 71.475.475
26/7/2023 55,91 56,10 -0,43% 55,28 56,38 55,79 55,74 56,10 1.180 63.803.766
25/7/2023 55,60 56,34 +2,49% 55,55 56,82 56,20 55,88 56,34 1.053 56.646.292
24/7/2023 55,23 54,97 -0,33% 54,90 55,88 55,38 54,97 55,36 838 44.924.409
21/7/2023 53,86 55,15 +2,19% 53,80 55,65 55,02 55,15 55,50 1.101 45.630.263
20/7/2023 54,14 53,97 -0,59% 53,30 54,43 53,68 53,80 53,97 891 41.660.171
19/7/2023 54,57 54,29 -0,40% 53,53 54,95 54,34 54,15 54,29 1.182 76.412.543
18/7/2023 54,22 54,51 +1,13% 53,57 54,76 54,17 54,51 54,71 855 51.003.981
17/7/2023 54,53 53,90 -1,01% 53,90 54,94 54,22 53,90 54,13 911 42.088.599
14/7/2023 55,50 54,45 -2,30% 54,15 55,70 54,86 54,45 54,50 832 43.802.019
13/7/2023 55,91 55,73 +0,54% 55,01 56,14 55,64 55,52 55,73 1.016 52.892.636
12/7/2023 55,20 55,43 +0,80% 54,96 55,94 55,46 55,25 55,43 865 46.314.531
11/7/2023 56,00 54,99 -2,15% 54,00 56,00 54,80 54,86 54,99 1.201 66.084.160
10/7/2023 55,70 56,20 +0,29% 55,70 56,68 56,17 55,82 56,20 1.078 54.364.623
7/7/2023 55,05 56,04 +2,24% 54,90 56,55 55,91 56,04 56,11 1.007 63.872.330
6/7/2023 55,50 54,81 -2,51% 54,53 55,67 55,12 54,81 55,55 1.007 60.784.508
5/7/2023 55,36 56,22 +0,66% 55,07 56,50 55,96 55,96 56,22 1.184 56.221.630
4/7/2023 56,49 55,85 -0,99% 54,97 56,68 55,78 55,67 55,85 925 51.853.792
3/7/2023 56,62 56,41 -0,58% 56,10 57,15 56,45 56,10 56,41 1.401 55.423.752
30/6/2023 55,80 56,74 +1,87% 55,80 57,68 56,78 56,74 57,11 1.398 83.173.385
29/6/2023 54,72 55,70 +2,03% 54,71 55,70 55,34 55,21 55,70 618 39.691.049
28/6/2023 55,49 54,59 -1,19% 54,59 55,50 55,03 54,59 54,80 758 43.944.158
27/6/2023 55,11 55,25 +0,29% 54,58 56,13 55,14 55,25 55,32 1.062 49.485.605
26/6/2023 55,60 55,09 -0,92% 54,93 56,05 55,27 55,09 55,30 1.301 64.585.823
23/6/2023 54,40 55,60 +1,85% 54,40 56,07 55,51 55,60 55,61 1.326 70.612.121
22/6/2023 55,04 54,59 -1,99% 54,22 55,39 54,64 54,50 54,59 610 36.359.371
21/6/2023 55,43 55,70 +0,23% 54,64 55,90 55,44 55,57 55,70 970 66.420.088
20/6/2023 54,59 55,57 +1,15% 54,16 55,57 54,98 55,32 55,57 1.235 52.183.166
19/6/2023 54,09 54,94 +2,27% 53,85 54,98 54,56 54,76 54,94 1.773 57.208.480
16/6/2023 53,96 53,72 +0,24% 52,92 54,44 53,94 53,70 54,30 1.964 88.856.906
15/6/2023 53,79 53,59 -0,07% 52,89 54,00 53,35 53,20 53,59 2.187 66.086.297
14/6/2023 53,72 53,63 +0,24% 53,00 54,35 53,81 53,40 53,63 742 43.780.838
13/6/2023 54,41 53,50 -2,41% 53,42 55,08 53,87 53,47 53,50 1.444 44.741.151
12/6/2023 55,00 54,82 +0,90% 53,94 55,36 54,73 54,35 54,82 1.353 85.293.883
9/6/2023 53,48 54,33 +2,51% 53,34 54,89 54,33 54,33 54,90 874 50.348.975
7/6/2023 54,50 53,00 -1,51% 52,92 55,04 53,79 53,00 53,20 772 57.308.043
6/6/2023 52,47 53,81 +3,48% 52,39 53,95 53,53 53,47 53,81 902 59.806.487
5/6/2023 53,33 52,00 -1,52% 51,88 53,46 52,36 52,00 52,47 936 58.963.857
2/6/2023 53,06 52,80 +1,69% 52,38 53,82 53,15 52,37 52,80 1.207 63.287.891
1/6/2023 52,62 51,92 -1,85% 51,18 52,99 52,07 51,92 51,96 1.460 71.936.645
31/5/2023 52,51 52,90 +1,15% 52,18 53,26 52,75 52,84 52,99 722 44.363.814
30/5/2023 52,95 52,30 -2,11% 52,25 53,70 52,76 52,15 53,25 884 51.907.889
29/5/2023 53,69 53,43 -0,13% 52,72 53,70 53,13 53,11 53,43 765 28.981.558
26/5/2023 51,59 53,50 +3,88% 51,59 53,90 52,84 53,20 53,50 1.271 99.208.274
25/5/2023 50,83 51,50 +3,39% 50,28 51,67 50,88 51,50 51,69 698 37.739.462
24/5/2023 50,16 49,81 -1,97% 49,73 50,52 50,05 49,81 50,13 638 48.273.343
23/5/2023 50,70 50,81 +0,22% 49,99 52,00 50,86 50,57 50,81 675 42.872.758
22/5/2023 51,55 50,70 -0,39% 50,54 51,69 50,89 50,60 50,70 598 36.296.076
19/5/2023 50,51 50,90 -0,47% 50,51 51,50 51,07 50,90 51,19 874 48.712.380
18/5/2023 50,50 51,14 +1,23% 49,99 51,30 50,68 51,14 51,15 709 53.824.608
17/5/2023 51,57 50,52 -0,43% 50,32 51,95 50,90 50,50 50,52 623 42.765.044
16/5/2023 52,01 50,74 -3,17% 50,74 52,47 51,42 50,74 50,90 746 68.905.270
15/5/2023 51,92 52,40 +0,98% 51,79 53,14 52,52 52,40 52,91 1.004 64.201.425
12/5/2023 49,02 51,89 +6,79% 49,02 52,42 51,40 51,63 51,89 2.232 138.815.501
11/5/2023 47,60 48,59 +0,93% 47,41 49,16 48,39 48,40 48,59 885 59.874.317
10/5/2023 46,14 48,14 +3,55% 45,92 48,24 47,34 47,75 48,14 1.057 76.065.222
9/5/2023 45,93 46,49 +0,96% 45,76 46,67 46,26 46,16 46,49 563 34.036.208
8/5/2023 46,26 46,05 -0,32% 45,20 46,42 45,86 46,05 46,25 835 52.962.038
5/5/2023 46,49 46,20 +0,33% 45,04 46,60 45,91 45,88 46,20 854 45.870.948
4/5/2023 44,97 46,05 +4,75% 44,63 46,40 45,63 46,05 46,40 904 77.986.635
3/5/2023 44,10 43,96 -1,96% 43,75 44,59 44,21 43,96 44,49 854 59.774.029
2/5/2023 45,05 44,84 -3,26% 43,97 45,51 44,40 44,40 44,84 1.842 64.356.756
28/4/2023 46,31 46,35 +0,06% 45,34 46,42 45,74 45,72 46,35 1.461 71.513.298
27/4/2023 47,95 46,32 -3,48% 45,95 47,98 46,70 46,32 46,37 1.191 68.356.586
26/4/2023 49,03 47,99 -1,64% 47,94 49,10 48,27 47,99 48,24 605 41.913.158
25/4/2023 48,63 48,79 0,00% 47,90 49,41 48,49 48,78 48,79 568 43.032.295
24/4/2023 48,41 48,79 +0,70% 48,41 49,48 48,87 48,66 48,79 632 36.044.360
20/4/2023 48,03 48,45 +0,71% 47,70 48,69 48,39 48,45 48,70 1.326 50.289.883
19/4/2023 47,50 48,11 +1,07% 46,79 48,35 47,64 48,11 48,34 728 54.576.982
18/4/2023 49,08 47,60 -2,50% 47,60 49,24 48,05 47,60 48,17 673 40.803.099
17/4/2023 49,90 48,82 -1,73% 48,20 49,90 48,82 48,62 48,82 866 57.896.829
14/4/2023 50,45 49,68 -3,25% 49,41 51,36 49,74 49,57 49,68 858 45.265.438
13/4/2023 51,01 51,35 -0,12% 50,80 51,68 51,23 51,08 51,35 489 40.625.806
12/4/2023 51,35 51,41 +0,43% 50,85 52,03 51,43 51,41 51,80 556 52.927.615
11/4/2023 49,27 51,19 +3,94% 49,27 51,56 50,76 50,92 51,19 863 77.638.938
10/4/2023 50,20 49,25 -1,87% 48,58 50,63 49,14 49,25 49,49 868 56.339.414
6/4/2023 49,86 50,19 +0,86% 49,84 50,74 50,22 50,07 50,19 643 43.527.667
5/4/2023 50,79 49,76 -1,85% 49,01 51,10 49,69 49,50 49,76 903 71.188.527
4/4/2023 50,75 50,70 +1,60% 50,46 51,44 50,82 50,70 51,08 546 41.717.824
3/4/2023 50,61 49,90 -1,03% 49,77 51,10 50,30 49,90 50,48 842 51.803.871
31/3/2023 50,95 50,42 -1,10% 50,08 51,25 50,63 50,42 50,88 370 36.638.543
30/3/2023 50,35 50,98 +1,33% 49,98 51,52 50,86 50,60 50,98 565 45.883.828
29/3/2023 49,40 50,31 +1,17% 48,90 50,31 49,60 49,97 50,31 502 40.240.847
28/3/2023 48,67 49,73 +2,45% 48,40 50,04 49,51 49,45 49,96 489 43.697.834
27/3/2023 47,30 48,54 +2,77% 47,30 48,98 48,41 48,44 48,54 649 46.496.013
24/3/2023 48,00 47,23 -1,09% 45,06 48,14 46,37 47,13 47,23 1.514 102.969.643
23/3/2023 49,38 47,75 -5,43% 47,47 50,17 48,42 47,75 48,14 567 41.689.996
22/3/2023 49,46 50,49 +2,50% 49,08 50,49 49,76 49,20 50,49 432 42.035.313
21/3/2023 50,67 49,26 -3,22% 49,11 51,60 49,70 49,26 50,00 703 59.944.360
20/3/2023 51,47 50,90 -2,15% 50,21 51,68 50,74 50,46 50,90 627 47.417.032
17/3/2023 53,98 52,02 -3,02% 51,38 53,98 52,07 51,89 52,02 659 50.045.318
16/3/2023 53,08 53,64 +0,49% 52,87 54,02 53,48 53,18 53,64 512 50.566.458
15/3/2023 51,66 53,38 +1,87% 51,43 53,70 52,58 53,38 53,54 551 40.690.926
14/3/2023 51,77 52,40 +1,02% 51,70 52,90 52,30 52,22 52,45 541 42.820.659
13/3/2023 50,70 51,87 +2,31% 50,00 52,10 51,12 51,56 51,87 598 47.557.275
10/3/2023 52,17 50,70 -2,35% 50,26 52,97 51,05 50,70 51,00 603 34.290.719
9/3/2023 53,09 51,92 -2,26% 51,54 53,37 52,16 51,92 52,71 741 49.216.694
8/3/2023 52,72 53,12 +1,98% 51,88 53,20 52,67 52,85 53,12 656 41.069.338
7/3/2023 51,01 52,09 +0,10% 51,01 52,10 51,58 51,78 52,09 694 39.074.695
6/3/2023 51,57 52,04 +0,76% 50,54 52,04 51,40 51,95 52,04 920 62.537.483
3/3/2023 51,89 51,65 -0,29% 51,22 52,24 51,72 51,21 51,65 603 32.851.085
2/3/2023 52,08 51,80 +0,27% 51,73 52,99 52,26 51,80 52,18 521 39.895.002
1/3/2023 52,40 51,66 +0,29% 51,34 53,51 51,92 51,66 52,30 1.743 71.393.238
28/2/2023 53,36 51,51 -3,23% 51,51 53,71 52,28 51,51 52,79 726 57.003.978
27/2/2023 52,69 53,23 +1,14% 52,49 53,70 53,10 53,00 53,23 569 37.883.412
24/2/2023 53,29 52,63 +0,23% 52,33 53,29 52,70 52,63 52,82 513 38.502.983
23/2/2023 53,28 52,51 -1,83% 52,24 53,82 52,78 52,51 52,69 630 40.151.191
22/2/2023 54,71 53,49 -2,21% 52,84 55,60 53,48 52,90 53,49 696 44.952.757
17/2/2023 54,40 54,70 -0,65% 54,40 55,77 55,17 54,70 55,26 679 48.778.268
16/2/2023 54,41 55,06 +1,32% 53,25 55,09 54,25 54,20 55,10 608 55.576.514
15/2/2023 54,50 54,34 -0,77% 53,83 55,55 54,49 54,00 54,34 500 42.278.749
14/2/2023 53,50 54,76 +2,74% 53,50 55,77 54,78 54,01 54,76 999 73.654.843
13/2/2023 53,00 53,30 +0,93% 52,80 53,78 53,37 53,19 53,30 485 37.124.728
10/2/2023 52,08 52,81 +1,81% 51,87 53,22 52,44 52,81 53,22 372 27.779.969
9/2/2023 52,35 51,87 -1,65% 51,84 53,60 52,70 51,87 52,27 608 58.185.255
8/2/2023 52,48 52,74 +2,59% 51,67 53,01 52,31 52,63 52,74 501 50.776.028
7/2/2023 53,70 51,41 -3,89% 51,41 53,83 52,17 51,41 51,56 1.002 57.136.672
6/2/2023 53,57 53,49 -0,15% 52,20 53,57 53,10 53,15 53,49 636 47.375.694
3/2/2023 55,71 53,57 -4,03% 53,29 55,71 54,21 53,57 54,01 906 48.363.167
2/2/2023 55,60 55,82 -0,30% 55,40 56,60 55,97 55,50 55,82 847 77.760.175
1/2/2023 55,00 55,99 -0,02% 54,85 56,40 55,65 54,94 55,99 1.322 63.930.721
31/1/2023 55,19 56,00 +3,49% 54,08 56,00 55,25 55,50 56,00 909 67.786.897
30/1/2023 53,60 54,11 +0,59% 53,60 55,05 54,33 53,90 54,11 610 48.833.763
27/1/2023 54,32 53,79 -0,55% 53,22 54,63 53,87 53,23 53,79 479 39.515.304
26/1/2023 54,53 54,09 -0,51% 53,65 54,89 54,10 54,01 54,09 487 36.771.921
25/1/2023 53,80 54,37 +0,63% 53,26 54,45 53,98 54,37 54,44 484 37.652.171
24/1/2023 52,40 54,03 +2,72% 52,40 54,03 53,18 53,22 54,03 534 41.241.240
23/1/2023 53,60 52,60 -1,55% 51,96 54,04 52,53 52,38 52,60 1.139 70.104.734
20/1/2023 55,35 53,43 -3,71% 52,93 55,50 53,84 53,43 53,70 1.019 60.402.006
19/1/2023 54,64 55,49 -0,20% 54,64 55,77 55,31 55,42 55,49 621 44.065.334
18/1/2023 55,29 55,60 0,00% 54,91 55,95 55,44 55,20 55,60 753 67.621.485
17/1/2023 55,15 55,60 +1,07% 54,68 55,62 55,18 55,05 55,60 697 46.996.024
16/1/2023 54,71 55,01 +0,26% 53,86 55,11 54,47 54,68 55,01 637 47.533.059
13/1/2023 54,99 54,87 -0,24% 54,50 55,26 54,86 54,61 54,87 527 31.758.712
12/1/2023 55,66 55,00 -1,15% 54,81 56,57 55,39 55,00 55,40 603 47.900.593
11/1/2023 55,27 55,64 +0,71% 54,70 55,99 55,36 55,30 55,64 630 47.052.115
10/1/2023 55,03 55,25 -0,32% 53,77 55,37 54,74 54,69 55,25 633 46.035.438
9/1/2023 54,47 55,43 +1,89% 53,53 55,76 54,95 55,37 55,43 699 51.851.751
6/1/2023 54,87 54,40 -1,04% 54,36 55,38 54,71 54,35 54,40 704 42.634.928
5/1/2023 53,53 54,97 +3,15% 53,19 54,99 54,18 54,36 54,97 738 58.233.949
4/1/2023 53,06 53,29 +1,31% 52,53 53,87 53,29 53,13 53,29 637 48.965.447
3/1/2023 53,44 52,60 -2,03% 52,60 55,00 53,39 52,50 52,60 1.302 81.730.173
2/1/2023 57,00 53,69 -5,99% 52,82 57,00 54,20 53,56 53,69 1.093 60.005.334
29/12/2022 57,39 57,11 -1,02% 56,46 58,05 57,16 57,11 57,25 584 47.183.269
28/12/2022 56,13 57,70 +3,04% 56,03 57,76 56,99 57,00 57,70 800 58.848.879
27/12/2022 57,50 56,00 -2,46% 55,85 57,92 56,47 56,00 56,49 486 40.202.802
26/12/2022 58,11 57,41 -0,78% 56,91 58,11 57,34 57,41 57,68 472 35.628.111
23/12/2022 56,45 57,86 +2,88% 56,41 58,60 57,75 57,86 58,19 744 64.458.795
22/12/2022 56,89 56,24 +1,35% 56,17 58,25 57,27 56,24 57,11 1.078 93.144.480
21/12/2022 56,23 55,49 -1,68% 55,05 57,00 55,53 55,20 55,49 817 68.999.497
20/12/2022 54,30 56,44 +4,00% 54,00 56,83 55,89 56,30 56,44 940 87.885.902
19/12/2022 53,69 54,27 +1,25% 52,67 54,95 54,24 54,10 54,27 950 67.730.003
16/12/2022 55,33 53,60 -3,44% 52,67 55,55 53,71 53,60 54,12 1.015 78.181.412
15/12/2022 54,99 55,51 +0,93% 53,45 56,30 55,55 54,30 55,51 802 62.433.129
14/12/2022 53,94 55,00 +2,92% 52,94 55,16 54,14 54,68 55,00 955 70.748.200
13/12/2022 54,45 53,44 -1,58% 53,44 55,62 54,51 53,44 53,82 885 64.204.344
12/12/2022 55,60 54,30 -2,34% 53,80 56,39 54,59 54,30 55,26 865 73.093.777
9/12/2022 56,31 55,60 -0,63% 55,44 57,09 55,93 55,60 55,88 540 41.414.886
8/12/2022 57,81 55,95 -3,30% 55,00 57,81 55,89 55,95 56,70 992 56.654.439
7/12/2022 55,97 57,86 +1,90% 55,28 57,90 57,28 57,45 57,86 906 62.569.169
6/12/2022 59,23 56,78 -3,44% 55,80 59,86 57,10 56,50 56,78 1.473 122.960.546
5/12/2022 60,77 58,80 -3,13% 58,80 61,00 59,75 58,80 59,47 674 51.020.478
2/12/2022 60,00 60,70 +1,34% 59,61 61,61 60,65 60,50 60,70 571 46.634.264
1/12/2022 59,57 59,90 -0,23% 59,37 60,92 60,18 59,90 60,00 1.469 85.645.677
30/11/2022 59,84 60,04 -0,17% 59,13 60,20 59,79 60,04 60,20 731 54.453.185
29/11/2022 60,19 60,14 -0,51% 59,00 60,40 59,94 59,50 60,14 620 43.188.035
28/11/2022 60,13 60,45 -0,13% 59,40 61,00 60,17 60,20 60,45 584 37.604.896
25/11/2022 60,45 60,53 -0,49% 58,90 61,51 59,85 59,92 60,53 741 67.036.499
24/11/2022 59,42 60,83 +2,70% 59,35 60,90 60,29 60,08 60,83 764 56.957.162
23/11/2022 59,35 59,23 +1,56% 58,17 59,35 58,70 58,65 59,23 581 46.426.785
22/11/2022 59,78 58,32 -2,46% 58,32 60,19 59,22 58,32 58,91 834 63.474.056
21/11/2022 55,50 59,79 +7,02% 55,22 59,79 58,26 58,84 59,79 1.302 94.075.523
18/11/2022 55,12 55,87 +1,07% 54,41 55,98 55,41 55,00 55,87 424 29.746.996
17/11/2022 56,41 55,28 -3,73% 53,45 56,41 54,40 54,33 55,28 1.363 65.846.345
16/11/2022 58,52 57,42 -1,17% 56,37 58,52 57,25 56,58 57,42 585 43.720.913
14/11/2022 56,67 58,10 +3,66% 56,46 58,26 57,59 57,68 58,10 570 45.780.256
11/11/2022 55,83 56,05 +2,52% 55,41 57,85 56,55 56,05 57,39 1.239 104.574.178
10/11/2022 57,62 54,67 -3,87% 54,67 57,62 55,54 54,67 55,70 1.244 112.853.309
9/11/2022 58,30 56,87 -2,85% 56,74 59,02 57,86 56,87 57,94 767 77.912.229
8/11/2022 58,20 58,54 +0,60% 56,89 58,70 58,01 58,10 58,54 834 72.966.505
7/11/2022 59,20 58,19 -3,00% 57,69 59,45 58,35 58,01 58,19 957 82.515.225
4/11/2022 60,28 59,99 0,00% 59,37 61,15 60,11 59,66 59,99 1.005 72.246.192
3/11/2022 59,34 59,99 -0,73% 58,90 60,25 59,83 59,94 59,99 810 57.515.154
1/11/2022 60,05 60,43 +0,58% 59,08 61,06 60,19 59,82 60,43 2.689 165.077.233
31/10/2022 58,90 60,08 +0,97% 58,32 61,65 59,81 60,06 60,08 2.104 184.373.753
28/10/2022 57,99 59,50 +2,08% 57,40 59,75 58,84 59,41 59,50 1.622 131.029.988
27/10/2022 56,99 58,29 +2,28% 56,99 58,73 58,03 57,74 58,29 907 80.604.699
26/10/2022 57,28 56,99 -2,50% 56,25 57,78 56,88 56,49 56,99 1.453 75.048.911
25/10/2022 58,46 58,45 -0,34% 57,67 59,00 58,01 57,70 58,45 851 72.823.174
24/10/2022 58,40 58,65 +0,76% 57,48 58,65 58,24 58,55 58,65 1.097 89.032.334
21/10/2022 56,24 58,21 +3,04% 56,08 59,15 57,95 58,21 58,50 1.294 95.805.376
20/10/2022 57,25 56,49 -0,42% 55,91 57,45 56,36 56,30 56,49 777 54.571.185
19/10/2022 56,28 56,73 +0,21% 56,12 57,22 56,67 56,73 56,97 686 47.491.336
18/10/2022 56,87 56,61 +0,57% 55,10 57,22 56,00 55,70 56,61 907 59.371.655
17/10/2022 54,98 56,29 +2,83% 54,84 56,94 56,04 56,20 56,29 1.074 74.414.104
14/10/2022 56,29 54,74 -2,27% 54,28 56,59 54,88 54,50 54,74 1.035 81.378.660
13/10/2022 57,60 56,01 -2,11% 54,86 57,88 55,90 56,01 56,53 1.258 98.602.488
11/10/2022 58,00 57,22 -1,85% 56,88 58,71 57,64 57,22 57,56 1.222 89.008.635
10/10/2022 57,45 58,30 +1,76% 57,01 58,34 57,65 58,22 58,30 1.400 96.998.063
7/10/2022 56,59 57,29 +0,32% 55,80 57,55 56,94 57,15 57,29 1.591 128.510.372
6/10/2022 57,75 57,11 -0,85% 57,05 58,23 57,59 57,11 57,19 838 83.028.183
5/10/2022 56,70 57,60 -0,35% 56,61 58,80 57,94 57,60 57,87 1.607 102.830.412
4/10/2022 57,99 57,80 -0,14% 56,68 59,10 57,78 57,66 57,80 1.817 187.089.697
3/10/2022 58,00 57,88 +17,17% 54,94 59,00 57,59 57,57 57,88 5.599 476.430.163
30/9/2022 46,29 49,40 +6,70% 46,29 50,05 49,23 49,40 49,69 1.915 125.081.772
29/9/2022 46,05 46,30 +0,59% 44,60 46,54 45,60 46,10 46,30 651 46.902.666
28/9/2022 43,70 46,03 +4,59% 43,70 46,63 45,64 46,03 46,05 1.189 69.039.679
27/9/2022 44,09 44,01 +0,48% 43,25 44,32 43,74 43,39 44,01 677 35.183.454
26/9/2022 46,40 43,80 -4,78% 43,80 46,40 44,77 43,77 44,29 1.167 57.833.610
23/9/2022 47,28 46,00 -3,26% 46,00 47,55 46,76 46,00 46,48 839 72.424.453
22/9/2022 47,11 47,55 +1,15% 46,57 47,80 47,10 47,55 47,75 1.123 69.475.969
21/9/2022 47,77 47,01 -1,59% 46,06 47,99 47,22 46,88 47,01 942 92.655.705
20/9/2022 48,17 47,77 -0,83% 47,01 48,48 47,54 47,70 47,77 2.096 167.929.839
19/9/2022 46,53 48,17 +1,88% 45,89 48,20 47,17 48,17 48,25 848 62.871.788
16/9/2022 49,10 47,28 -3,51% 45,44 49,10 46,62 47,13 47,28 1.994 96.200.183
15/9/2022 51,24 49,00 -4,46% 48,48 51,24 49,32 48,98 49,00 1.338 94.832.165
14/9/2022 51,01 51,29 -0,12% 50,88 51,59 51,14 50,96 51,29 802 48.136.012
13/9/2022 51,70 51,35 -1,63% 50,88 52,27 51,47 51,35 51,60 837 56.786.180
12/9/2022 52,86 52,20 -1,88% 52,07 53,95 52,74 52,20 52,25 1.236 69.901.060
9/9/2022 51,53 53,20 +3,30% 51,53 53,46 52,71 52,86 53,20 2.161 123.262.638
8/9/2022 49,50 51,50 +4,63% 49,50 51,57 50,82 51,21 51,50 2.047 97.087.481
6/9/2022 50,00 49,22 -2,53% 48,72 50,47 49,17 49,22 49,29 1.385 97.195.140
5/9/2022 50,00 50,50 +2,50% 49,32 50,83 50,11 50,36 50,50 4.217 307.700.685
2/9/2022 49,16 49,27 +1,05% 48,55 49,77 49,25 49,27 49,49 814 55.236.418
1/9/2022 49,55 48,76 -1,44% 48,42 49,84 49,00 48,76 48,95 1.754 89.872.109
31/8/2022 48,20 49,47 +3,49% 48,06 49,54 49,13 49,19 49,47 1.411 68.139.727
30/8/2022 48,06 47,80 -0,10% 47,64 48,78 48,01 47,80 48,07 461 34.684.909
29/8/2022 47,11 47,85 +0,40% 47,11 48,65 48,09 47,85 48,29 554 34.874.415
26/8/2022 48,36 47,66 -1,53% 47,52 48,58 47,94 47,66 48,00 562 49.147.694
25/8/2022 48,00 48,40 +1,83% 47,21 48,40 47,97 48,20 48,40 805 51.831.431
24/8/2022 46,85 47,53 +0,34% 46,85 48,05 47,76 47,53 48,00 731 45.211.292
23/8/2022 46,25 47,37 +2,33% 46,13 47,37 46,72 46,94 47,37 865 39.191.111
22/8/2022 46,57 46,29 -0,34% 45,61 46,65 46,27 46,29 46,60 762 41.133.423
19/8/2022 46,00 46,45 -0,06% 46,00 47,32 46,59 46,45 46,74 626 36.318.167
18/8/2022 46,31 46,48 +1,53% 46,06 47,30 46,59 46,20 46,48 961 43.840.596
17/8/2022 44,28 45,78 +3,08% 44,25 46,29 45,38 45,78 46,20 970 43.891.084
16/8/2022 44,90 44,41 -1,29% 44,19 45,15 44,53 44,27 44,41 649 32.510.895
15/8/2022 43,81 44,99 +2,25% 43,40 45,00 44,14 44,49 44,99 938 40.179.948
12/8/2022 45,71 44,00 -4,41% 42,96 45,71 43,78 43,79 44,00 1.401 75.584.418
11/8/2022 47,18 46,03 -2,66% 45,61 47,77 46,42 45,94 46,03 649 38.923.972
10/8/2022 46,99 47,29 +1,59% 46,81 47,50 47,10 46,89 47,29 869 34.706.386
9/8/2022 47,02 46,55 -1,88% 46,19 48,00 46,98 46,55 46,86 1.376 41.820.646
8/8/2022 47,00 47,44 +1,58% 46,51 47,50 47,15 47,10 47,44 1.399 42.042.547
5/8/2022 47,01 46,70 -0,21% 46,10 47,15 46,59 46,33 46,70 632 31.971.603
4/8/2022 45,41 46,80 +3,20% 45,41 47,03 46,53 46,80 46,95 1.029 55.286.534
3/8/2022 45,15 45,35 +0,53% 44,73 45,71 45,24 45,35 45,59 621 32.891.963
2/8/2022 44,51 45,11 +0,99% 44,46 45,28 44,96 44,92 45,11 492 28.396.131
1/8/2022 44,70 44,67 -0,27% 44,47 45,34 44,87 44,61 44,70 1.778 70.372.694
29/7/2022 44,85 44,79 +0,86% 44,47 44,98 44,69 44,61 44,79 589 25.606.662
28/7/2022 43,89 44,41 +0,93% 43,63 44,78 44,29 44,41 44,69 607 22.897.036
27/7/2022 43,45 44,00 +1,73% 43,36 44,00 43,72 43,76 44,00 343 21.690.053
26/7/2022 44,12 43,25 -1,70% 43,21 44,12 43,46 43,25 43,50 432 21.430.793
25/7/2022 43,65 44,00 +1,34% 43,54 44,09 43,74 43,55 44,00 469 24.549.593
22/7/2022 42,75 43,42 +2,89% 42,35 43,62 43,23 43,42 43,63 462 26.064.798
21/7/2022 42,24 42,20 -0,40% 41,95 42,69 42,26 42,10 42,20 487 22.024.895
20/7/2022 42,61 42,37 -0,77% 42,16 43,28 42,62 42,30 42,38 509 32.205.248
19/7/2022 42,46 42,70 +0,02% 42,01 42,79 42,43 42,33 42,70 324 16.722.088
18/7/2022 43,05 42,69 -1,77% 42,14 43,55 42,86 42,44 42,69 367 24.729.854
15/7/2022 42,33 43,46 +2,74% 41,60 43,49 43,03 43,01 43,46 571 21.864.259
14/7/2022 42,40 42,30 -0,68% 41,95 42,44 42,25 42,18 42,30 407 22.104.031
13/7/2022 42,55 42,59 -0,33% 42,47 43,00 42,69 42,38 42,59 323 19.096.480
12/7/2022 42,44 42,73 +0,78% 41,93 42,93 42,66 42,52 42,73 259 19.855.124
11/7/2022 41,51 42,40 -0,26% 41,44 42,66 42,33 42,22 42,40 557 35.103.213
8/7/2022 42,01 42,51 -0,47% 42,01 43,55 42,75 42,51 42,79 638 50.499.436
7/7/2022 41,57 42,71 +2,79% 41,57 42,72 42,10 42,12 42,71 702 62.634.396
6/7/2022 40,55 41,55 +0,29% 40,55 41,69 41,26 41,55 41,69 605 31.451.285
5/7/2022 42,00 41,43 -1,15% 40,64 42,35 41,40 41,09 41,43 570 36.490.700
4/7/2022 43,14 41,91 -2,53% 41,91 43,14 42,31 41,91 42,75 672 25.566.345
1/7/2022 41,67 43,00 +1,53% 41,10 43,33 42,59 43,00 43,10 2.245 81.559.132
30/6/2022 41,59 42,35 +1,32% 40,68 42,35 41,70 41,65 42,35 539 36.226.579
29/6/2022 42,94 41,80 -0,85% 41,40 42,94 41,81 41,80 42,03 954 29.620.193
28/6/2022 42,43 42,16 -0,68% 41,85 43,63 42,67 41,85 42,16 689 35.770.907
27/6/2022 41,82 42,45 +1,60% 41,17 42,62 41,84 42,29 42,45 856 52.045.663
24/6/2022 41,20 41,78 +1,09% 40,64 42,07 41,61 41,46 41,78 1.001 67.488.890
23/6/2022 41,50 41,33 -0,53% 40,70 42,00 41,29 41,33 41,50 306 20.118.531
22/6/2022 39,88 41,55 +3,26% 39,88 42,02 41,28 41,55 42,00 486 33.200.479
21/6/2022 41,67 40,24 -2,57% 40,04 42,39 40,59 40,05 40,98 542 32.779.383
20/6/2022 41,30 41,30 +0,07% 40,00 42,49 40,82 41,17 41,30 646 29.281.663
17/6/2022 42,49 41,27 -3,01% 41,02 42,79 41,48 41,23 41,27 574 28.831.043
15/6/2022 42,52 42,55 +1,60% 41,96 43,24 42,42 42,46 42,55 423 29.494.436
14/6/2022 42,08 41,88 +0,43% 41,21 42,38 41,71 41,88 42,30 646 27.062.576
13/6/2022 42,79 41,70 -2,80% 41,50 42,79 42,07 41,70 42,00 1.036 41.298.971
10/6/2022 43,90 42,90 -2,28% 42,79 43,90 43,11 42,90 43,10 532 29.252.712
9/6/2022 44,00 43,90 -0,57% 43,87 44,66 44,25 43,90 44,38 472 23.855.236
8/6/2022 44,40 44,15 -1,34% 43,93 44,52 44,20 44,15 44,35 488 26.851.134
7/6/2022 45,39 44,75 -1,21% 44,60 45,97 44,87 44,75 45,90 619 38.048.785
6/6/2022 46,60 45,30 -1,69% 44,64 46,99 45,52 45,20 45,30 1.808 112.592.745
3/6/2022 46,03 46,08 +0,70% 45,80 46,41 46,08 45,93 46,08 491 38.054.053
2/6/2022 45,59 45,76 +1,37% 44,95 46,06 45,61 45,76 45,89 679 40.807.836
1/6/2022 45,53 45,14 -1,85% 45,14 46,22 45,67 45,14 45,53 1.242 48.503.740
31/5/2022 45,76 45,99 -0,56% 45,59 47,10 46,24 45,59 45,99 839 49.344.708
30/5/2022 47,39 46,25 -2,12% 45,05 48,50 46,91 45,99 46,61 754 53.629.343
27/5/2022 47,92 47,25 -1,56% 47,09 48,83 47,63 47,25 47,39 1.059 48.034.586
26/5/2022 48,50 48,00 -0,64% 47,39 48,56 47,77 48,00 48,40 506 29.727.454
25/5/2022 48,19 48,31 +0,15% 47,62 48,65 48,29 48,31 48,35 493 27.162.946
24/5/2022 47,67 48,24 +1,54% 46,62 48,24 47,48 47,64 48,24 625 54.358.257
23/5/2022 46,91 47,51 +3,10% 45,88 48,09 46,75 47,51 47,79 1.316 73.948.486
20/5/2022 45,90 46,08 +0,17% 45,30 47,05 45,98 45,53 46,08 669 53.979.039
19/5/2022 44,40 46,00 +3,84% 44,33 46,00 45,32 45,60 46,00 392 17.785.799
18/5/2022 46,00 44,30 -3,49% 43,94 46,06 44,97 44,30 44,64 553 39.850.207
17/5/2022 45,70 45,90 +0,68% 45,64 46,77 46,15 45,90 46,07 598 33.770.327
16/5/2022 45,72 45,59 +0,48% 44,99 45,72 45,26 45,29 45,59 1.059 35.658.732
13/5/2022 45,50 45,37 +0,55% 44,92 46,10 45,63 44,90 45,37 477 37.422.702
12/5/2022 45,04 45,12 -0,18% 44,57 45,75 45,04 44,70 45,12 488 35.919.568
11/5/2022 46,01 45,20 -1,70% 44,92 46,35 45,61 45,20 45,50 495 35.455.396
10/5/2022 45,25 45,98 +1,84% 43,67 46,41 45,93 45,86 45,98 662 44.056.968
9/5/2022 44,19 45,15 +2,50% 43,75 45,66 44,75 44,91 45,15 644 50.124.286
6/5/2022 43,48 44,05 +1,26% 43,48 44,44 44,14 44,05 44,28 577 40.325.760
5/5/2022 45,33 43,50 -4,02% 43,37 45,33 43,85 43,50 43,98 496 35.404.825
4/5/2022 44,00 45,32 +1,61% 43,55 45,45 44,31 45,16 45,32 513 45.421.717
3/5/2022 44,99 44,60 -0,67% 44,25 45,06 44,68 44,54 44,60 687 34.285.967
2/5/2022 44,29 44,90 +0,70% 44,00 45,19 44,53 44,29 44,90 1.386 49.820.831
29/4/2022 46,15 44,59 -2,51% 44,44 46,36 45,41 44,59 45,15 534 39.103.864
28/4/2022 46,60 46,30 +1,22% 45,38 46,70 46,26 46,01 46,30 440 35.311.434
27/4/2022 46,80 45,74 -0,57% 45,65 46,83 46,10 45,74 45,75 472 33.461.861
26/4/2022 45,91 46,00 -1,27% 45,79 46,40 46,06 45,97 46,00 562 30.709.577
25/4/2022 45,39 46,59 +0,11% 45,38 46,95 46,26 46,30 46,59 530 31.834.279
22/4/2022 46,74 46,54 -2,43% 46,09 46,74 46,40 46,13 46,54 979 58.658.127
20/4/2022 48,06 47,70 -1,04% 46,95 48,65 47,45 47,10 47,70 837 77.376.161
19/4/2022 50,33 48,20 -3,60% 47,93 50,33 48,69 48,20 48,35 975 60.918.441
18/4/2022 50,26 50,00 -0,62% 49,81 50,75 50,23 49,91 50,00 637 51.753.115
14/4/2022 50,73 50,31 -0,75% 49,90 50,73 50,18 49,96 50,31 665 64.659.050
13/4/2022 49,76 50,69 +0,58% 49,00 50,96 50,56 50,55 50,69 535 41.772.330
12/4/2022 51,61 50,40 -1,64% 50,32 51,82 51,08 50,26 50,40 783 75.305.890
11/4/2022 51,51 51,24 -0,58% 50,80 52,35 51,46 50,80 51,24 932 57.347.464
8/4/2022 51,89 51,54 +0,45% 50,39 51,89 51,25 51,49 51,54 964 76.174.715
7/4/2022 50,02 51,31 +2,03% 49,70 51,99 51,04 51,30 51,31 1.069 61.668.593
6/4/2022 50,50 50,29 -1,39% 49,46 51,31 50,03 49,90 50,29 1.219 104.590.543
5/4/2022 51,50 51,00 -1,64% 50,50 52,08 51,24 51,00 51,27 1.238 79.995.115
4/4/2022 51,00 51,85 +1,09% 49,98 51,90 51,02 51,31 51,85 1.682 123.664.536
1/4/2022 48,08 51,29 +8,55% 46,30 51,70 50,24 51,29 51,30 4.482 251.707.217
31/3/2022 45,34 47,25 +4,98% 45,26 47,49 46,54 46,51 47,25 1.513 96.929.391
30/3/2022 44,93 45,01 +0,45% 44,69 45,39 45,02 45,01 45,35 523 52.408.793
29/3/2022 44,99 44,81 +2,07% 43,78 45,75 44,78 44,81 44,99 638 34.941.144
28/3/2022 44,84 43,90 -2,10% 43,82 45,17 44,20 43,81 43,90 3.732 89.888.892
25/3/2022 45,90 44,84 -2,80% 43,92 45,90 44,69 44,77 44,84 976 66.177.166
24/3/2022 45,69 46,13 +0,74% 45,37 46,13 45,89 45,69 46,13 1.775 93.856.351
23/3/2022 45,70 45,79 -0,20% 45,27 46,01 45,63 45,26 45,80 528 35.733.314
22/3/2022 45,48 45,88 +1,10% 45,30 45,90 45,61 45,50 45,88 616 36.353.346
21/3/2022 45,48 45,38 +0,46% 44,79 45,93 45,48 45,36 45,38 1.235 39.431.353
18/3/2022 44,31 45,17 +2,13% 44,22 45,72 45,19 45,17 45,30 1.232 103.524.816
17/3/2022 43,25 44,23 +2,15% 42,96 44,59 43,99 43,83 44,23 1.219 66.632.469
16/3/2022 42,95 43,30 +1,62% 42,26 43,30 42,92 43,00 43,30 2.025 60.558.959
15/3/2022 42,20 42,61 +0,73% 41,82 42,80 42,54 42,61 42,77 838 49.875.292
14/3/2022 42,34 42,30 +2,15% 41,50 42,95 42,26 42,28 42,30 1.017 91.520.517
11/3/2022 42,55 41,41 -2,15% 41,41 42,55 41,90 41,41 41,97 355 20.781.131
10/3/2022 43,00 42,32 -2,53% 41,80 43,38 42,14 41,84 42,32 693 49.681.418
9/3/2022 41,06 43,42 +6,24% 41,02 43,47 42,99 42,86 43,42 1.202 61.648.073
8/3/2022 41,62 40,87 -0,51% 40,23 41,64 40,86 40,87 40,88 513 38.706.007
7/3/2022 42,01 41,08 -3,43% 40,75 42,39 41,74 41,08 41,28 499 29.925.382
4/3/2022 42,00 42,54 +1,05% 41,50 42,54 42,13 41,96 42,54 868 50.793.255
3/3/2022 41,75 42,10 +0,96% 41,34 42,53 42,12 41,75 42,10 919 43.789.717
2/3/2022 41,41 41,70 +2,13% 40,34 42,05 41,40 41,70 41,90 1.082 73.878.033
25/2/2022 39,74 40,83 +1,69% 39,74 42,15 41,02 40,83 41,10 1.392 66.090.287
24/2/2022 38,73 40,15 +0,60% 38,50 40,44 39,63 39,97 40,15 816 47.913.895
23/2/2022 39,69 39,91 +0,35% 39,16 40,27 39,95 39,47 39,91 626 42.136.737
22/2/2022 39,15 39,77 +2,50% 39,00 40,09 39,62 39,16 39,77 1.220 84.508.767
21/2/2022 38,29 38,80 +2,11% 37,90 39,46 38,75 38,80 38,96 1.326 71.282.760
18/2/2022 37,44 38,00 +1,55% 37,21 38,63 37,93 0,00 0,00 593 44.609.353
17/2/2022 36,61 37,42 +2,21% 36,35 37,74 37,00 37,42 37,69 480 24.365.403
16/2/2022 36,50 36,61 +1,67% 36,50 37,10 36,73 36,61 37,01 488 31.018.828
15/2/2022 35,43 36,01 +2,19% 35,26 36,43 36,21 36,01 36,46 414 31.283.300
14/2/2022 36,06 35,24 -3,72% 35,19 36,23 35,52 35,24 35,67 561 31.552.700
11/2/2022 35,98 36,60 +2,04% 35,79 36,62 36,28 35,77 36,60 429 27.796.116
10/2/2022 36,17 35,87 -0,72% 35,67 36,33 36,02 35,87 36,17 305 19.546.378
9/2/2022 35,85 36,13 +0,95% 35,50 36,65 35,91 35,74 36,13 403 27.294.130
8/2/2022 35,61 35,79 +0,82% 35,07 36,24 35,88 35,75 35,79 444 31.558.920
7/2/2022 36,12 35,50 -1,50% 35,38 36,23 35,77 35,50 35,75 452 19.516.651
4/2/2022 36,69 36,04 -0,22% 35,63 36,88 35,90 35,80 36,04 709 37.012.614
3/2/2022 36,86 36,12 -0,36% 35,96 36,88 36,38 36,12 36,69 318 14.218.070
2/2/2022 37,00 36,25 -1,60% 36,14 37,29 36,59 36,25 36,72 517 32.867.262
1/2/2022 37,71 36,84 -2,46% 36,84 38,00 37,31 36,80 37,24 412 29.359.440
31/1/2022 36,52 37,77 +2,86% 36,14 37,77 37,08 37,57 37,77 387 20.359.800
28/1/2022 36,71 36,72 -1,32% 36,23 37,10 36,57 36,32 36,72 569 36.322.210
27/1/2022 36,28 37,21 +2,93% 36,28 37,29 36,89 36,89 37,21 350 21.146.152
26/1/2022 35,70 36,15 +0,75% 35,50 36,98 36,46 36,15 36,66 565 38.564.848
25/1/2022 35,23 35,88 +1,79% 34,28 35,88 35,06 35,43 35,88 613 30.862.385
24/1/2022 35,78 35,25 -2,73% 34,96 36,33 35,38 35,16 35,25 462 30.117.507
21/1/2022 36,00 36,24 +0,67% 35,64 36,50 36,13 35,84 36,24 332 19.562.438
20/1/2022 36,00 36,00 +1,78% 35,82 36,62 36,26 36,00 36,23 504 31.435.578
19/1/2022 35,43 35,37 +0,77% 35,03 35,92 35,60 35,37 35,80 335 18.395.743
18/1/2022 35,68 35,10 +0,17% 34,78 35,68 35,06 34,84 35,10 558 35.894.962
17/1/2022 35,14 35,04 -0,17% 35,04 35,89 35,34 35,04 35,61 289 12.101.367
14/1/2022 35,62 35,10 -0,85% 34,99 35,62 35,22 35,10 35,42 385 27.243.368
13/1/2022 35,06 35,40 +0,97% 34,84 35,57 35,19 35,12 35,40 326 20.773.692
12/1/2022 34,81 35,06 +1,27% 34,50 35,41 35,08 35,06 35,35 412 24.945.383
11/1/2022 34,73 34,62 +0,64% 34,40 35,00 34,65 34,62 34,99 352 19.836.250
10/1/2022 35,40 34,40 -3,59% 34,29 35,40 34,79 34,40 34,94 546 32.534.315
7/1/2022 35,58 35,68 -1,14% 35,26 36,12 35,59 35,49 35,68 612 43.374.698
6/1/2022 37,01 36,09 -2,25% 36,09 37,31 36,61 36,09 36,35 546 26.674.410
5/1/2022 38,85 36,92 -4,77% 36,92 38,90 37,68 36,92 37,34 750 49.044.907
4/1/2022 39,94 38,77 -0,74% 38,38 40,10 38,96 38,77 39,03 809 61.946.998
3/1/2022 40,80 39,06 -2,03% 39,06 40,97 40,08 39,06 40,14 672 56.529.536
23/12/2021 40,15 39,87 -0,80% 39,68 40,27 39,99 39,51 40,04 499 33.879.488
22/12/2021 40,00 40,19 +0,48% 38,80 40,20 39,92 39,74 40,19 459 46.340.669
21/12/2021 39,78 40,00 +1,73% 39,12 40,00 39,57 39,64 40,00 379 30.708.887
20/12/2021 39,88 39,32 -2,79% 38,47 39,99 39,44 39,32 39,57 441 40.072.674
17/12/2021 39,33 40,45 +1,63% 39,11 40,75 40,06 40,00 40,45 793 70.366.923
16/12/2021 39,32 39,80 +0,53% 39,13 39,82 39,54 39,33 39,80 471 42.155.691
15/12/2021 38,52 39,59 +2,04% 38,35 39,88 39,31 39,59 39,80 475 36.383.049
14/12/2021 38,83 38,80 -1,95% 38,80 39,90 39,31 38,80 39,20 869 92.198.412
13/12/2021 38,63 39,57 +2,35% 38,28 39,58 39,22 39,23 39,57 754 63.467.403
10/12/2021 38,20 38,66 +1,52% 38,20 39,13 38,71 38,52 38,66 816 83.954.493
9/12/2021 38,54 38,08 -0,91% 37,95 38,73 38,27 38,08 38,42 306 23.411.128
8/12/2021 37,82 38,43 +0,52% 37,82 38,92 38,62 38,43 38,71 659 59.512.165
7/12/2021 38,29 38,23 +0,08% 37,62 38,29 37,96 37,80 38,23 560 45.676.335
6/12/2021 37,67 38,20 +2,96% 37,46 38,51 38,10 37,85 38,20 707 47.481.059
3/12/2021 36,67 37,10 +0,51% 36,00 37,66 37,29 37,10 37,33 764 63.241.394
2/12/2021 34,30 36,91 +7,83% 34,30 36,91 36,00 36,50 36,91 862 60.523.763
1/12/2021 33,79 34,23 +2,00% 33,24 34,36 33,84 33,72 34,23 496 25.966.065
30/11/2021 34,79 33,56 -1,12% 33,19 34,79 33,60 33,56 33,99 658 44.375.226
29/11/2021 34,16 33,94 +0,41% 33,78 34,49 34,22 33,94 34,27 392 28.900.809
26/11/2021 34,51 33,80 -3,81% 33,80 34,62 34,10 33,77 34,35 439 30.959.757
25/11/2021 34,22 35,14 +3,29% 34,22 35,19 34,92 34,80 35,14 228 14.596.672
24/11/2021 34,35 34,02 -0,26% 33,78 34,47 34,02 34,02 34,24 281 19.837.207
23/11/2021 34,25 34,11 -1,10% 33,56 34,31 33,97 34,11 34,36 488 32.634.758
22/11/2021 34,97 34,49 -0,40% 34,19 35,03 34,47 34,30 34,49 539 34.915.466
19/11/2021 34,42 34,63 +0,44% 34,42 35,16 34,91 34,63 34,89 249 20.842.501
18/11/2021 34,71 34,48 -1,40% 34,25 35,16 34,69 34,32 34,48 495 37.018.442
17/11/2021 35,51 34,97 -1,99% 34,36 35,62 34,76 34,80 34,97 558 42.143.361
16/11/2021 36,04 35,68 -1,95% 34,91 36,05 35,28 35,13 35,68 569 45.540.382
12/11/2021 36,90 36,39 -1,70% 35,73 37,23 36,07 35,95 36,39 606 57.867.412
11/11/2021 37,03 37,02 +0,87% 36,76 37,52 37,11 36,72 37,02 320 26.453.605
10/11/2021 36,35 36,70 +0,91% 36,26 37,10 36,71 36,40 36,75 456 41.701.767
9/11/2021 35,68 36,37 +1,25% 35,63 36,78 36,35 36,00 36,37 388 22.569.406
8/11/2021 36,16 35,92 -0,28% 35,33 36,49 35,79 35,40 35,92 487 44.974.921
5/11/2021 35,45 36,02 +1,32% 35,45 36,70 36,20 36,02 36,16 403 22.484.398
4/11/2021 36,46 35,55 -4,05% 35,45 36,62 35,92 35,55 35,97 429 36.669.750
3/11/2021 35,30 37,05 +2,77% 35,30 37,05 36,20 36,39 37,05 478 44.283.380
1/11/2021 35,17 36,05 +3,00% 35,17 36,17 35,72 35,57 36,05 329 26.555.362
29/10/2021 35,71 35,00 -2,80% 35,00 36,64 35,77 35,00 35,35 379 30.353.075
28/10/2021 36,28 36,01 -0,99% 35,84 36,77 36,25 36,00 36,62 319 27.688.003
27/10/2021 35,46 36,37 +3,00% 35,46 37,10 36,67 36,20 36,37 352 34.691.146
26/10/2021 35,80 35,31 -1,94% 35,08 35,95 35,63 35,31 35,32 530 52.040.846
25/10/2021 35,68 36,01 +1,38% 35,63 36,53 36,16 36,01 36,45 519 50.433.215
22/10/2021 35,80 35,52 -1,80% 34,41 36,14 35,29 35,52 35,70 1.087 86.073.709
21/10/2021 37,69 36,17 -4,87% 35,95 37,69 36,66 36,17 36,30 874 72.171.644
20/10/2021 38,12 38,02 +0,08% 37,71 38,81 38,17 38,02 38,16 459 43.929.677
19/10/2021 38,80 37,99 -2,64% 37,65 38,80 38,12 37,70 37,99 535 47.348.636
18/10/2021 38,99 39,02 -0,69% 38,31 39,35 38,96 38,87 39,05 718 64.336.465
15/10/2021 39,10 39,29 +0,74% 38,78 39,36 39,02 38,90 39,29 411 34.722.925
14/10/2021 38,88 39,00 +0,26% 38,39 39,20 38,91 39,00 39,20 513 39.909.980
13/10/2021 38,25 38,90 +2,83% 37,75 39,05 38,68 38,65 38,93 850 74.480.154
11/10/2021 37,85 37,83 -0,05% 37,15 38,52 38,11 37,80 38,00 405 31.246.349
8/10/2021 37,78 37,85 +1,58% 37,71 38,40 38,08 37,52 37,85 432 37.896.682
7/10/2021 37,10 37,26 +1,28% 36,79 37,75 37,31 37,22 37,44 396 34.688.218
6/10/2021 36,72 36,79 +0,08% 35,64 36,84 36,16 36,45 36,97 592 52.426.260
5/10/2021 37,35 36,76 -1,61% 36,52 37,38 36,90 36,62 36,85 411 32.649.826
4/10/2021 38,33 37,36 -2,96% 37,05 38,33 37,38 37,36 37,46 611 55.675.936
1/10/2021 38,96 38,50 -0,67% 37,57 38,98 38,11 38,35 38,50 596 42.978.530
30/9/2021 38,74 38,76 +1,20% 38,39 40,43 39,50 38,42 38,76 1.333 119.614.771
29/9/2021 38,06 38,30 +1,94% 37,47 38,90 38,26 38,30 38,31 657 61.102.767
28/9/2021 38,09 37,57 -1,83% 37,57 38,32 37,92 37,57 37,98 638 53.743.498
27/9/2021 37,84 38,27 +0,76% 37,40 38,54 38,03 38,00 38,27 763 70.389.270
24/9/2021 37,07 37,98 +1,80% 36,50 38,08 37,47 37,90 37,98 736 59.483.808
23/9/2021 37,11 37,31 +0,78% 36,99 37,57 37,26 37,00 37,31 430 37.045.361
22/9/2021 36,21 37,02 +3,32% 35,94 37,61 37,06 37,02 37,25 806 65.670.723
21/9/2021 35,79 35,83 +0,20% 35,67 36,75 36,21 35,83 36,12 543 34.863.570
20/9/2021 34,14 35,76 +2,41% 34,10 35,79 35,33 35,75 35,79 648 45.851.156
17/9/2021 35,07 34,92 -0,77% 34,80 35,40 35,03 34,92 35,10 446 37.091.999
16/9/2021 34,82 35,19 +1,35% 34,70 35,71 35,22 35,10 35,19 506 35.373.458
15/9/2021 35,09 34,72 -1,67% 34,42 35,45 34,92 34,72 35,05 418 31.403.857
14/9/2021 34,96 35,31 +0,89% 34,85 35,65 35,25 35,06 35,31 424 38.348.565
13/9/2021 34,39 35,00 +3,24% 34,19 35,20 34,79 34,90 35,00 405 30.512.903
10/9/2021 34,80 33,90 -1,45% 33,69 35,00 34,22 33,90 34,24 526 37.746.741
9/9/2021 33,57 34,40 +1,36% 33,26 34,50 33,70 33,99 34,41 685 42.477.325
8/9/2021 35,60 33,94 -5,33% 33,66 35,60 34,23 33,76 33,94 1.251 75.274.019
6/9/2021 35,62 35,85 +1,24% 35,39 36,01 35,73 35,53 35,85 378 24.251.445
3/9/2021 36,49 35,41 -3,49% 35,40 36,59 35,88 35,41 35,73 522 42.302.011
2/9/2021 36,15 36,69 -0,03% 35,75 36,77 36,33 36,39 36,69 506 46.559.762
1/9/2021 36,07 36,70 +3,09% 35,77 36,86 36,54 36,28 36,70 591 44.525.969
31/8/2021 36,43 35,60 -2,79% 35,40 36,72 35,85 35,60 35,70 776 46.110.791
30/8/2021 37,01 36,62 -1,27% 36,32 37,01 36,58 36,62 36,80 367 23.149.265
27/8/2021 36,10 37,09 +1,95% 35,76 37,23 36,84 36,82 37,09 694 51.149.611
26/8/2021 36,15 36,38 +0,22% 35,52 36,91 36,35 36,05 36,38 556 46.585.015
25/8/2021 36,30 36,30 +0,58% 35,47 36,50 35,93 35,99 36,32 489 30.458.015
24/8/2021 36,17 36,09 -0,22% 35,72 36,66 36,19 35,98 36,09 681 46.123.783
23/8/2021 36,40 36,17 -1,26% 34,70 36,55 35,43 36,17 36,35 1.172 82.768.947
20/8/2021 32,97 36,63 +11,00% 32,55 37,78 35,93 36,49 36,63 3.318 351.254.501
19/8/2021 31,50 33,00 +3,51% 31,27 33,09 31,97 32,90 33,00 841 53.971.999
18/8/2021 33,20 31,88 -3,54% 31,69 33,20 32,17 31,80 31,88 1.391 72.188.954
17/8/2021 33,58 33,05 -2,82% 32,56 33,88 33,03 32,93 33,05 998 54.718.345
16/8/2021 33,59 34,01 +1,52% 33,40 34,12 33,71 33,83 34,01 538 32.454.102
13/8/2021 34,64 33,50 -2,45% 33,21 34,64 33,64 33,50 33,53 1.386 74.957.045
12/8/2021 34,85 34,34 -2,00% 34,31 35,10 34,56 34,34 34,51 577 29.380.644
11/8/2021 35,00 35,04 +0,11% 34,56 35,15 34,93 34,87 35,04 548 31.497.253
10/8/2021 35,52 35,00 -1,44% 34,65 35,73 35,13 34,85 35,00 776 41.920.586
9/8/2021 35,25 35,51 -0,45% 34,91 36,29 35,74 35,51 35,95 517 33.904.333
6/8/2021 34,77 35,67 +2,83% 34,44 35,67 35,10 35,62 35,67 596 44.608.465
5/8/2021 35,40 34,69 -2,12% 34,55 35,71 35,03 34,64 34,69 885 47.274.089
4/8/2021 35,87 35,44 -1,61% 35,15 35,99 35,49 35,36 35,44 516 26.855.642
3/8/2021 35,82 36,02 +0,81% 35,05 36,08 35,53 35,92 36,02 565 34.876.917
2/8/2021 35,52 35,73 +1,22% 35,44 36,43 35,94 35,73 35,82 471 29.049.316
30/7/2021 35,75 35,30 -1,81% 35,30 35,96 35,53 35,30 35,33 523 31.906.242
29/7/2021 36,08 35,95 -0,77% 35,48 36,63 35,91 35,90 35,95 494 25.856.544
28/7/2021 35,42 36,23 +2,29% 35,40 36,24 35,81 35,87 36,23 606 27.144.878
27/7/2021 35,47 35,42 +0,25% 35,07 35,62 35,34 35,30 35,42 654 28.084.604
26/7/2021 35,80 35,33 -1,59% 35,26 35,99 35,48 35,33 35,45 686 29.234.553
23/7/2021 36,37 35,90 -1,32% 35,55 36,37 35,92 35,69 35,90 601 28.273.321
22/7/2021 35,57 36,38 +1,59% 35,50 36,41 36,08 36,31 36,38 456 31.732.807
21/7/2021 36,15 35,81 -1,19% 35,39 36,30 35,68 35,64 35,81 914 40.196.696
20/7/2021 35,92 36,24 +0,44% 35,69 36,48 36,08 36,03 36,24 481 28.834.551
19/7/2021 36,97 36,08 -3,11% 35,58 36,97 36,01 35,84 36,08 1.243 61.542.847
16/7/2021 36,55 37,24 +2,20% 36,31 37,82 37,40 37,05 37,24 885 53.875.185
15/7/2021 37,07 36,44 -2,02% 36,19 37,20 36,56 36,26 36,44 682 37.924.623
14/7/2021 36,53 37,19 +2,79% 36,10 37,27 36,87 37,00 37,19 696 46.294.555
13/7/2021 36,11 36,18 -0,85% 35,89 36,50 36,20 36,18 36,35 526 29.883.421
12/7/2021 35,41 36,49 +2,62% 35,41 36,49 35,78 36,44 36,49 727 41.859.268
8/7/2021 35,97 35,56 -1,66% 35,33 36,07 35,56 35,50 35,56 990 50.989.966
7/7/2021 36,00 36,16 +1,74% 35,23 36,21 35,73 36,12 36,16 788 40.332.401
6/7/2021 36,55 35,54 -2,36% 35,50 36,55 35,83 35,54 36,00 1.385 67.031.488
5/7/2021 36,58 36,40 -0,68% 36,24 36,82 36,44 36,40 36,48 576 33.073.993
2/7/2021 36,29 36,65 +1,36% 35,82 36,66 36,34 36,57 36,65 748 42.041.924
1/7/2021 36,87 36,16 -1,20% 36,03 36,93 36,36 36,16 36,27 1.020 49.574.917
30/6/2021 36,95 36,60 -1,88% 36,05 37,15 36,48 36,60 36,67 1.085 56.353.921
29/6/2021 37,65 37,30 -1,84% 36,67 37,86 37,03 37,30 37,31 1.632 74.155.943
28/6/2021 37,79 38,00 +0,93% 37,56 38,00 37,78 37,71 38,00 538 27.633.077
25/6/2021 38,06 37,65 -0,55% 37,36 38,74 38,03 37,65 37,76 875 50.824.604
24/6/2021 37,70 37,86 +0,75% 37,54 37,97 37,75 37,85 37,86 578 29.336.432
23/6/2021 37,80 37,58 -1,11% 37,57 38,26 37,80 37,58 37,75 861 43.159.677
22/6/2021 38,18 38,00 -0,31% 37,61 38,18 37,80 37,87 38,05 694 35.936.582
21/6/2021 38,42 38,12 -1,35% 37,55 38,44 37,94 38,12 38,28 928 48.457.190
18/6/2021 38,43 38,64 +0,44% 37,90 38,87 38,32 38,45 38,64 955 52.252.998
17/6/2021 38,82 38,47 -0,85% 38,09 39,16 38,57 38,35 38,47 824 40.049.014
16/6/2021 39,07 38,80 -0,97% 38,65 39,42 39,05 38,80 39,00 671 36.043.658
15/6/2021 39,11 39,18 -0,25% 38,77 39,44 39,08 39,10 39,18 1.348 53.442.607
14/6/2021 39,21 39,28 -0,28% 39,06 39,86 39,37 39,24 39,28 742 45.621.475
11/6/2021 38,95 39,39 +3,17% 38,58 40,15 39,30 39,39 39,47 1.358 93.154.091
10/6/2021 38,16 38,18 +0,26% 38,03 38,42 38,19 0,00 0,00 2.281 58.707.081
9/6/2021 38,37 38,08 -0,86% 37,99 38,56 38,22 38,07 38,08 1.390 58.672.943
8/6/2021 38,79 38,41 -0,83% 37,98 38,83 38,41 38,41 38,59 1.539 75.474.001
7/6/2021 38,70 38,73 -0,56% 38,56 39,32 38,88 38,73 38,80 989 56.213.849
4/6/2021 39,10 38,95 -0,97% 38,61 39,28 38,87 38,90 38,95 920 51.731.675
2/6/2021 38,88 39,33 +0,87% 38,42 39,33 38,81 39,20 39,33 1.473 85.237.167
1/6/2021 39,13 38,99 -0,41% 38,64 39,60 38,95 38,81 38,99 1.620 94.717.691
31/5/2021 39,99 39,15 -2,25% 38,59 40,22 38,94 38,92 39,15 3.645 174.205.321
28/5/2021 42,00 40,05 -4,76% 39,83 42,00 40,28 40,02 40,05 1.954 113.387.530
27/5/2021 41,97 42,05 +0,72% 41,08 42,20 41,65 41,76 42,05 413 28.447.182
26/5/2021 42,04 41,75 -0,62% 41,64 42,95 42,15 41,72 41,75 408 26.080.490
25/5/2021 42,43 42,01 -0,43% 42,01 42,56 42,26 42,01 42,35 444 29.108.916
24/5/2021 41,60 42,19 +2,08% 41,60 42,33 42,06 42,10 42,19 450 30.135.724
21/5/2021 41,55 41,33 -0,17% 41,20 41,82 41,46 41,33 41,52 277 20.130.568
20/5/2021 41,61 41,40 -0,53% 41,17 42,01 41,62 41,39 41,40 309 22.033.224
19/5/2021 41,68 41,62 -0,02% 41,26 42,20 41,75 41,62 41,79 495 32.637.282
18/5/2021 41,72 41,63 +0,19% 41,15 42,15 41,67 41,60 41,63 344 26.042.959
17/5/2021 42,08 41,55 -1,68% 41,20 42,53 41,83 41,50 41,55 542 36.347.828
14/5/2021 41,38 42,26 +2,52% 41,38 42,37 42,02 42,01 42,26 682 55.838.059
13/5/2021 40,23 41,22 +3,02% 40,23 41,57 40,88 41,22 41,55 500 26.707.665
12/5/2021 41,28 40,01 -3,94% 40,01 41,28 40,47 40,01 40,23 524 31.571.154
11/5/2021 41,52 41,65 +1,59% 41,00 42,07 41,64 41,54 41,65 449 31.903.486
10/5/2021 42,00 41,00 -2,03% 40,47 42,04 41,56 41,00 41,40 603 40.351.144
7/5/2021 40,96 41,85 +2,15% 40,85 41,90 41,45 41,79 41,85 673 52.503.867
6/5/2021 39,29 40,97 +4,30% 39,29 41,17 40,71 40,93 40,97 1.013 72.530.317
5/5/2021 39,00 39,28 +1,39% 38,53 39,28 38,85 39,18 39,28 769 49.627.539
4/5/2021 40,42 38,74 -4,16% 38,62 40,82 39,12 38,73 38,74 1.730 92.201.185
3/5/2021 42,75 40,42 -5,30% 40,00 43,00 40,50 40,40 40,42 2.425 157.283.309
30/4/2021 42,02 42,68 -0,72% 41,16 43,36 42,32 42,68 43,01 915 83.482.471
29/4/2021 41,07 42,99 +4,85% 41,02 43,18 42,40 42,84 42,99 944 86.149.425
28/4/2021 40,75 41,00 -0,22% 40,50 41,15 40,87 40,87 41,00 438 34.070.970
27/4/2021 41,77 41,09 -1,68% 40,80 41,85 41,13 40,99 41,09 770 50.147.935
26/4/2021 42,62 41,79 -2,66% 41,56 43,03 41,99 41,79 41,99 730 43.739.263
23/4/2021 42,96 42,93 +0,12% 42,45 43,28 42,80 42,66 42,93 445 32.607.826
22/4/2021 42,28 42,88 +2,10% 42,06 43,27 42,72 42,51 42,88 721 59.966.294
20/4/2021 41,73 42,00 +0,38% 40,00 42,92 41,55 41,96 42,00 1.156 87.030.523
19/4/2021 43,09 41,84 -2,70% 41,62 43,34 42,07 41,83 41,84 1.109 72.920.372
16/4/2021 42,42 43,00 +1,92% 41,95 43,25 42,74 43,00 43,02 728 56.425.441
15/4/2021 41,85 42,19 +0,14% 41,43 42,50 42,20 42,19 42,30 526 37.908.605
14/4/2021 42,42 42,13 -1,40% 41,56 42,61 41,93 42,13 42,15 675 46.253.562
13/4/2021 42,99 42,73 -0,63% 42,09 42,99 42,51 42,55 42,73 651 45.014.039
12/4/2021 42,51 43,00 -0,05% 42,35 43,38 42,73 42,97 43,00 744 55.258.025
9/4/2021 42,20 43,02 +2,72% 42,19 43,81 43,01 42,96 43,02 1.294 95.906.605
8/4/2021 41,25 41,88 +1,33% 41,15 42,07 41,75 41,88 42,00 586 45.044.694
7/4/2021 41,75 41,33 -0,89% 41,02 41,83 41,39 41,20 41,33 541 40.513.471
6/4/2021 41,99 41,70 +0,24% 41,12 42,27 41,64 41,70 41,77 839 65.172.336
5/4/2021 41,04 41,60 +1,46% 40,85 42,10 41,63 41,60 41,64 1.164 83.775.704
1/4/2021 41,28 41,00 -0,29% 40,71 41,65 40,99 41,00 41,06 440 28.233.534
31/3/2021 41,30 41,12 -0,80% 40,59 41,73 41,06 40,89 41,12 678 39.540.911
30/3/2021 40,51 41,45 +0,36% 40,51 41,46 41,20 41,37 41,45 511 38.956.748
29/3/2021 40,88 41,30 +0,68% 40,49 41,30 41,00 41,12 41,30 538 35.213.196
26/3/2021 41,20 41,02 +0,22% 40,34 41,48 40,88 40,91 41,02 493 29.489.347
25/3/2021 40,40 40,93 +1,79% 39,65 41,02 40,36 40,72 40,93 509 41.639.564
24/3/2021 41,68 40,21 -3,36% 40,21 41,84 41,14 40,21 40,90 769 55.383.959
23/3/2021 42,24 41,61 -2,05% 41,50 42,70 42,04 41,61 41,68 578 39.022.612
22/3/2021 42,93 42,48 -0,52% 41,71 43,00 42,25 41,99 42,48 679 46.424.907
19/3/2021 42,30 42,70 +1,45% 42,05 43,10 42,76 42,70 42,84 1.133 72.752.763
18/3/2021 41,41 42,09 +1,15% 41,03 42,75 42,00 41,90 42,09 1.291 86.639.382
17/3/2021 38,57 41,61 +5,69% 38,57 41,68 40,47 41,50 41,61 1.051 73.369.397
16/3/2021 39,75 39,37 -0,61% 38,99 40,06 39,49 39,10 39,37 510 28.416.103
15/3/2021 38,67 39,61 +2,88% 38,62 40,69 40,04 39,56 39,61 1.167 74.833.840
12/3/2021 39,02 38,50 -0,77% 38,15 39,43 38,81 38,50 38,95 610 35.891.448
11/3/2021 37,44 38,80 +3,60% 37,25 39,28 38,51 38,69 38,80 785 51.533.334
10/3/2021 36,58 37,45 +1,74% 36,30 37,54 37,06 37,30 37,45 563 38.845.507
9/3/2021 37,65 36,81 -0,65% 36,25 37,65 36,80 36,60 36,81 832 49.394.975
8/3/2021 37,48 37,05 -1,20% 36,64 38,98 37,91 37,05 37,54 1.129 71.536.394
5/3/2021 38,34 37,50 -2,37% 37,23 38,35 37,66 37,50 37,72 768 49.468.264
4/3/2021 37,21 38,41 +3,22% 35,71 39,00 38,28 37,90 38,41 851 63.166.737
3/3/2021 36,44 37,21 +1,86% 35,15 37,21 35,98 36,81 37,21 962 60.928.453
2/3/2021 35,35 36,53 +2,27% 34,14 36,62 35,30 36,53 36,54 1.282 69.662.140
1/3/2021 37,41 35,72 -4,31% 35,37 37,41 36,10 35,40 35,72 1.567 91.737.196
26/2/2021 38,02 37,33 -1,81% 36,85 38,30 37,51 36,94 37,43 962 56.213.340
25/2/2021 38,76 38,02 -0,96% 37,77 38,99 38,31 37,93 38,02 579 38.297.400
24/2/2021 38,09 38,39 +1,40% 38,09 39,50 38,85 38,39 38,55 552 38.257.985
23/2/2021 37,82 37,86 +0,13% 37,26 38,67 37,92 37,86 38,01 919 51.707.549
22/2/2021 38,75 37,81 -3,82% 36,90 38,77 37,65 0,00 0,00 2.005 116.434.967
19/2/2021 39,98 39,31 -1,73% 38,96 40,46 39,42 39,31 39,39 1.458 79.650.034
18/2/2021 41,05 40,00 -4,26% 39,86 41,72 40,29 39,98 40,00 1.331 64.803.345
17/2/2021 41,68 41,78 +0,12% 41,20 42,74 41,81 41,41 41,78 488 32.940.177
12/2/2021 42,17 41,73 -1,09% 41,62 42,30 41,82 41,73 41,89 375 26.116.300
11/2/2021 41,20 42,19 +2,35% 41,20 42,19 41,74 42,15 42,19 514 38.392.259
10/2/2021 42,95 41,22 -3,38% 41,08 42,97 41,62 41,21 41,22 945 54.674.556
9/2/2021 40,10 42,66 +7,19% 40,10 43,50 42,81 42,66 42,73 2.500 183.552.238
8/2/2021 40,39 39,80 -2,33% 39,58 40,75 40,06 39,80 39,85 1.321 75.278.984
5/2/2021 40,62 40,75 +0,92% 39,96 41,05 40,51 40,50 40,75 884 57.258.314
4/2/2021 41,76 40,38 -3,17% 40,35 41,90 40,84 40,38 40,69 1.245 64.312.743
3/2/2021 42,28 41,70 -1,04% 41,45 42,55 41,83 41,70 41,83 726 43.607.494
2/2/2021 41,57 42,14 +1,42% 41,55 42,70 42,18 41,85 42,14 602 40.816.268
1/2/2021 41,97 41,55 +1,89% 40,75 41,97 41,38 41,55 41,79 562 37.137.774
29/1/2021 41,69 40,78 -2,21% 40,78 42,32 41,56 40,78 41,19 617 41.489.206
28/1/2021 40,53 41,70 +2,56% 40,51 42,14 41,63 41,70 41,88 616 45.189.021
27/1/2021 40,48 40,66 +0,89% 40,30 41,30 40,84 40,66 41,00 469 34.893.998
26/1/2021 40,90 40,30 -2,14% 40,30 41,49 40,90 40,30 40,50 812 57.288.036
22/1/2021 40,05 41,18 +1,68% 39,51 41,25 40,08 40,81 41,18 1.157 61.416.296
21/1/2021 40,88 40,50 -0,91% 39,93 41,29 40,39 40,50 40,60 1.196 62.878.273
20/1/2021 41,85 40,87 -2,34% 40,83 41,85 41,21 40,87 41,06 1.038 53.534.333
19/1/2021 42,19 41,85 0,00% 41,17 42,24 41,50 41,64 41,85 1.182 72.027.373
18/1/2021 42,99 41,85 -1,90% 41,80 42,99 42,30 41,83 41,85 1.317 79.436.384
15/1/2021 42,57 42,66 +0,64% 42,14 42,87 42,56 42,53 42,66 701 45.169.216
14/1/2021 42,29 42,39 +0,17% 42,01 42,96 42,56 42,30 42,39 663 48.772.067
13/1/2021 41,57 42,32 +1,85% 41,51 42,43 41,93 42,02 42,32 794 57.135.003
12/1/2021 41,60 41,55 -1,07% 40,70 42,10 41,59 41,55 41,78 1.249 68.392.846
11/1/2021 43,12 42,00 -3,76% 41,58 43,30 42,10 41,83 42,00 2.002 119.016.631
8/1/2021 42,21 43,64 +3,66% 42,01 43,75 43,28 43,29 43,64 827 64.634.058
7/1/2021 42,53 42,10 -0,92% 41,93 42,77 42,26 42,10 42,38 854 53.098.225
6/1/2021 42,31 42,49 -0,35% 41,63 43,12 42,47 42,40 42,49 1.399 94.440.927
5/1/2021 42,60 42,64 -0,84% 41,53 42,99 42,25 42,62 42,64 1.290 76.430.619
4/1/2021 44,91 43,00 -2,54% 42,56 44,99 43,16 42,90 43,00 2.421 134.080.426
30/12/2020 44,96 44,12 -1,25% 43,97 45,04 44,29 44,10 44,57 868 56.900.475
29/12/2020 45,73 44,68 -1,37% 44,56 45,80 45,02 44,68 44,88 925 62.544.303
28/12/2020 45,18 45,30 +0,29% 44,91 45,86 45,45 45,30 45,36 631 44.245.738
23/12/2020 43,50 45,17 +3,48% 43,15 45,25 44,56 45,01 45,17 830 63.376.280
22/12/2020 43,69 43,65 +0,67% 43,00 43,69 43,22 43,42 43,65 802 53.569.227
21/12/2020 43,68 43,36 -1,88% 42,51 43,89 43,39 43,21 43,36 1.257 75.559.228
18/12/2020 44,18 44,19 0,00% 43,70 44,74 44,22 43,98 44,19 907 65.173.357
17/12/2020 44,75 44,19 -1,23% 43,90 44,94 44,37 44,15 44,19 1.608 122.389.138
16/12/2020 45,75 44,74 -2,38% 44,46 46,05 44,93 44,73 44,74 1.241 88.821.141
15/12/2020 45,67 45,83 +0,75% 44,75 45,83 45,35 45,75 45,83 687 49.593.640
14/12/2020 47,28 45,49 -3,79% 45,30 47,64 46,30 45,45 45,49 890 68.971.164
11/12/2020 45,50 47,28 +2,54% 45,26 47,37 46,57 46,81 47,28 584 45.824.640
10/12/2020 45,50 46,11 +1,92% 44,54 46,11 45,39 45,88 46,11 531 39.188.931
9/12/2020 45,54 45,24 -0,66% 44,75 45,74 45,23 45,24 45,60 550 43.376.823
8/12/2020 45,60 45,54 -0,13% 45,06 46,10 45,58 45,22 45,54 492 38.958.725
7/12/2020 46,89 45,60 -1,85% 45,46 47,00 46,25 45,60 45,93 608 45.338.884
4/12/2020 48,25 46,46 -2,19% 46,02 48,34 46,81 46,46 46,60 708 59.079.984
3/12/2020 48,36 47,50 -1,96% 46,93 48,84 48,20 47,50 47,96 683 55.305.272
2/12/2020 46,87 48,45 +3,37% 46,22 48,53 47,48 48,45 48,50 914 78.251.382
1/12/2020 44,98 46,87 +3,83% 44,75 46,87 45,84 46,41 46,87 743 59.815.162
30/11/2020 45,40 45,14 +0,29% 44,74 46,07 45,42 45,00 45,20 725 66.933.203
27/11/2020 45,00 45,01 +0,33% 44,43 45,47 44,98 45,01 45,29 521 41.487.943
26/11/2020 43,47 44,86 +2,84% 43,45 44,86 43,97 44,75 44,86 453 39.097.212
25/11/2020 43,59 43,62 +0,07% 43,49 44,00 43,66 43,56 43,62 469 34.171.576
24/11/2020 43,73 43,59 -0,34% 43,34 44,05 43,72 43,59 43,90 560 43.019.427
23/11/2020 43,69 43,74 +0,71% 43,32 43,99 43,61 43,74 43,80 564 38.142.440
20/11/2020 44,36 43,43 -2,21% 43,20 44,58 43,67 43,36 43,43 1.125 62.277.155
19/11/2020 45,31 44,41 -2,03% 44,35 45,51 44,79 44,41 44,62 523 40.917.347
18/11/2020 44,50 45,33 +1,87% 44,15 45,80 45,04 44,85 45,33 620 51.089.464
17/11/2020 44,43 44,50 -0,34% 43,80 44,81 44,30 44,50 44,62 711 49.025.604
16/11/2020 45,00 44,65 +0,34% 44,30 45,30 44,66 44,59 44,65 511 43.558.996
13/11/2020 44,64 44,50 -0,58% 43,99 45,15 44,55 44,50 44,66 590 42.498.147
12/11/2020 46,34 44,76 -3,74% 44,62 47,49 45,93 44,76 44,87 674 56.134.130
11/11/2020 46,70 46,50 -0,53% 45,58 46,72 46,28 46,23 46,50 363 33.840.625
10/11/2020 46,46 46,75 +1,63% 45,85 47,11 46,60 46,68 46,75 620 62.490.747
9/11/2020 46,00 46,00 +1,17% 45,89 47,12 46,48 46,00 46,06 759 86.670.750
6/11/2020 44,72 45,47 +0,44% 44,57 45,88 45,21 45,47 45,87 376 33.521.020
5/11/2020 43,90 45,27 +3,21% 43,90 45,39 44,84 45,27 45,38 444 42.039.987
4/11/2020 43,62 43,86 +3,08% 43,50 45,00 44,06 43,60 43,86 421 36.861.929
3/11/2020 42,50 42,55 +0,05% 41,98 43,59 42,76 42,55 43,18 550 40.207.284
30/10/2020 43,89 42,53 -2,86% 42,10 43,89 42,71 42,53 42,55 732 48.238.696
29/10/2020 44,18 43,78 +0,74% 42,69 44,18 43,48 43,67 43,78 500 37.440.928
28/10/2020 45,00 43,46 -4,25% 43,45 45,00 43,90 43,46 43,93 923 58.518.872
27/10/2020 46,47 45,39 -1,99% 45,39 46,59 45,83 45,34 45,39 462 31.748.482
26/10/2020 46,03 46,31 +1,00% 45,63 47,10 46,38 46,31 46,36 440 41.172.854
23/10/2020 46,30 45,85 -0,09% 45,35 46,40 45,81 45,85 46,06 472 36.069.283
22/10/2020 45,44 45,89 +1,19% 44,65 46,16 45,32 45,89 46,15 911 49.204.607
21/10/2020 45,79 45,35 -0,61% 45,00 45,79 45,29 45,35 45,40 667 46.834.748
20/10/2020 45,77 45,63 +0,64% 45,43 46,29 45,79 45,63 45,65 456 39.494.724
19/10/2020 45,36 45,34 +0,11% 45,20 46,59 45,80 45,34 45,75 464 37.754.701
16/10/2020 46,30 45,29 -1,52% 45,23 46,30 45,54 45,29 45,66 584 43.878.261
15/10/2020 46,46 45,99 -1,63% 45,43 46,46 45,88 45,98 45,99 480 37.158.719
14/10/2020 46,63 46,75 -0,11% 45,95 46,99 46,56 46,75 46,90 406 38.627.773
13/10/2020 45,50 46,80 +3,31% 44,85 47,27 46,26 46,75 46,80 609 57.730.218
9/10/2020 45,87 45,30 -0,66% 45,24 46,16 45,61 45,24 45,30 438 36.178.979
8/10/2020 45,01 45,60 +0,88% 44,93 45,70 45,34 45,60 45,80 392 36.488.246
7/10/2020 45,89 45,20 -1,37% 44,67 46,32 45,24 45,19 45,51 582 43.513.216
6/10/2020 46,36 45,83 +0,13% 45,39 46,41 45,91 45,60 45,83 432 33.689.922
5/10/2020 45,25 45,77 +0,37% 44,95 46,47 45,66 45,77 46,14 421 42.185.918
2/10/2020 46,95 45,60 -2,98% 44,90 47,70 46,10 45,60 45,64 866 70.905.003
1/10/2020 47,26 47,00 +0,53% 46,15 47,27 46,63 46,96 47,00 379 35.304.159
30/9/2020 47,00 46,75 -0,53% 46,15 47,55 47,03 46,75 46,85 389 35.044.575
29/9/2020 46,70 47,00 +1,05% 45,75 47,18 46,53 46,83 47,00 517 45.032.254
28/9/2020 48,96 46,51 -3,71% 46,05 48,96 47,35 46,51 47,18 778 58.139.747
25/9/2020 47,18 48,30 +0,63% 47,18 48,56 47,93 48,20 48,30 441 36.584.578
24/9/2020 47,75 48,00 +1,18% 47,55 49,26 48,48 47,93 48,00 488 57.178.693
23/9/2020 48,30 47,44 -0,96% 47,44 48,76 48,05 47,41 47,44 531 51.659.628
22/9/2020 47,02 47,90 +1,94% 47,02 48,28 47,72 47,90 48,00 518 47.478.606
21/9/2020 46,80 46,99 -1,61% 45,85 47,06 46,50 46,90 46,99 645 54.974.472
18/9/2020 47,47 47,76 +0,76% 46,42 48,38 47,54 47,66 47,76 670 75.478.853
17/9/2020 46,50 47,40 +1,50% 45,20 47,60 46,65 47,25 47,40 648 53.566.613
16/9/2020 46,79 46,70 -0,57% 46,52 47,62 46,98 46,70 46,98 547 45.161.096
15/9/2020 47,69 46,97 -1,22% 46,65 48,00 47,15 46,85 46,97 646 50.634.531
14/9/2020 47,11 47,55 +1,26% 47,07 48,09 47,46 47,49 47,55 476 43.805.434
11/9/2020 48,02 46,96 -2,19% 46,21 48,12 46,84 46,91 46,96 1.281 93.652.200
10/9/2020 50,02 48,01 -3,98% 47,79 50,14 48,61 48,00 48,01 1.125 92.328.618
9/9/2020 49,36 50,00 +1,42% 49,36 50,50 50,08 49,99 50,00 560 58.520.779
8/9/2020 49,19 49,30 +0,80% 48,38 49,53 48,97 49,29 49,30 574 54.472.543
4/9/2020 49,08 48,91 -0,53% 48,00 49,59 48,63 48,91 49,00 677 66.341.875
3/9/2020 50,35 49,17 -2,54% 48,64 50,55 49,36 48,90 49,17 1.089 101.561.594
2/9/2020 50,06 50,45 +2,54% 49,20 50,48 49,71 50,33 50,45 1.123 130.640.666
1/9/2020 48,00 49,20 +2,29% 47,70 49,65 48,92 49,20 49,24 680 56.024.564
31/8/2020 49,91 48,10 -4,01% 48,10 50,21 48,68 48,10 48,18 1.838 114.674.980
28/8/2020 50,33 50,11 -0,79% 50,11 51,27 50,57 50,11 50,58 572 50.276.755
27/8/2020 50,48 50,51 +0,64% 49,97 51,30 50,47 50,46 50,51 516 48.269.399
26/8/2020 52,10 50,19 -3,03% 49,57 52,10 50,49 50,19 50,50 1.443 119.013.382
25/8/2020 51,13 51,76 +1,19% 50,75 52,70 51,54 51,70 51,76 827 85.420.555
24/8/2020 51,89 51,15 -1,35% 50,56 52,38 51,14 51,15 51,25 1.215 104.247.846
21/8/2020 51,49 51,85 +0,68% 50,50 52,03 51,36 51,85 51,87 939 79.686.801
20/8/2020 52,00 51,50 -2,41% 51,19 52,40 51,74 51,50 51,55 1.314 129.499.180
19/8/2020 55,49 52,77 -4,87% 48,20 55,52 51,57 52,77 52,87 5.008 482.354.875
18/8/2020 55,02 55,47 +1,84% 54,50 55,61 54,96 55,32 55,47 567 60.969.549
17/8/2020 56,22 54,47 -3,16% 53,35 56,39 54,52 54,41 54,47 1.019 89.399.288
14/8/2020 56,12 56,25 +0,73% 55,34 56,60 56,01 56,16 56,25 535 58.964.297
13/8/2020 56,86 55,84 -0,82% 55,31 57,04 56,24 55,84 56,10 587 48.756.708
12/8/2020 57,27 56,30 -1,64% 55,35 57,60 56,38 56,30 56,65 901 77.025.385
11/8/2020 59,10 57,24 -2,47% 56,94 59,30 57,81 57,23 57,24 894 82.649.399
10/8/2020 59,31 58,69 -1,18% 57,54 59,48 58,28 58,64 58,69 487 40.062.852
7/8/2020 58,60 59,39 +0,15% 58,26 59,73 59,03 59,17 59,39 350 33.609.700
6/8/2020 58,45 59,30 +2,00% 57,95 59,55 58,96 59,30 59,50 462 50.974.728
5/8/2020 58,98 58,14 -1,11% 57,96 59,72 58,61 58,11 58,14 599 62.377.795
4/8/2020 59,72 58,79 -2,00% 57,83 59,82 58,78 58,72 58,79 705 65.354.908
3/8/2020 60,85 59,99 -1,32% 59,68 61,44 60,26 59,90 59,99 471 40.904.887
31/7/2020 59,81 60,79 +3,09% 59,30 61,32 60,42 60,69 60,79 718 80.003.063
30/7/2020 58,95 58,97 -0,05% 58,00 59,69 59,02 58,90 58,97 441 43.794.181
29/7/2020 59,70 59,00 -1,11% 57,60 60,19 59,27 59,00 59,10 633 55.734.033
28/7/2020 60,87 59,66 -1,55% 58,65 60,87 59,94 59,66 60,09 586 57.982.875
27/7/2020 61,68 60,60 -1,45% 60,23 62,29 60,86 60,58 60,80 550 48.755.282
24/7/2020 61,06 61,49 +0,80% 60,22 61,49 60,77 61,28 61,49 460 48.208.922
23/7/2020 63,49 61,00 -3,17% 60,81 63,51 62,13 61,00 61,28 823 76.051.056
22/7/2020 62,52 63,00 +2,02% 61,72 63,00 62,58 62,42 63,00 712 71.576.114
21/7/2020 63,08 61,75 -1,12% 61,28 63,10 61,95 61,52 61,96 744 80.882.020
20/7/2020 63,87 62,45 -1,00% 61,94 63,88 62,54 62,45 62,49 1.468 145.467.419
17/7/2020 60,18 63,08 +6,03% 60,07 63,50 61,90 63,07 63,40 1.138 128.234.033
16/7/2020 61,20 59,49 -3,22% 59,49 62,30 60,88 59,49 59,80 1.122 112.874.438
15/7/2020 56,89 61,47 +8,99% 56,89 62,00 60,19 61,47 61,50 2.124 221.693.119
14/7/2020 56,35 56,40 -0,88% 56,01 57,39 56,53 56,40 56,80 582 51.318.801
13/7/2020 58,70 56,90 -2,23% 56,90 58,76 57,77 56,90 57,40 882 78.667.296
10/7/2020 57,75 58,20 +0,09% 57,21 58,86 58,07 58,20 58,66 567 50.303.921
9/7/2020 58,56 58,15 -0,94% 57,04 58,60 57,74 58,15 58,20 815 67.946.946
8/7/2020 57,95 58,70 +1,57% 57,90 59,12 58,49 58,69 58,70 567 59.637.831
7/7/2020 58,83 57,79 -1,72% 57,72 58,90 58,15 57,79 57,84 625 52.794.520
6/7/2020 58,93 58,80 +1,31% 57,90 59,69 58,90 58,73 58,80 859 87.486.674
3/7/2020 57,59 58,04 +1,47% 57,34 58,26 57,84 58,02 58,22 489 46.152.270
2/7/2020 58,98 57,20 -2,42% 57,20 59,59 58,19 57,19 57,20 1.014 92.221.072
1/7/2020 58,16 58,62 +1,72% 57,50 59,27 58,22 58,42 58,62 784 82.417.012
30/6/2020 56,90 57,63 +1,11% 55,77 57,94 57,24 57,60 57,63 542 54.594.059
29/6/2020 56,28 57,00 +1,53% 56,25 57,50 56,94 56,93 57,00 723 72.681.294
26/6/2020 59,42 56,14 -4,20% 55,71 59,56 57,04 56,14 56,28 1.502 126.509.708
25/6/2020 60,99 58,60 -2,33% 57,65 61,00 59,26 58,60 58,70 2.444 230.704.642
24/6/2020 59,20 60,00 +2,21% 58,20 60,88 59,24 60,00 60,36 1.576 166.171.810
23/6/2020 60,53 58,70 -2,33% 58,64 61,38 59,44 58,69 58,70 1.678 169.148.544
22/6/2020 59,90 60,10 +3,42% 58,57 60,48 59,97 60,05 60,10 1.663 184.910.314
19/6/2020 58,87 58,11 +0,52% 58,11 59,77 58,85 58,11 58,30 912 104.391.095
18/6/2020 56,55 57,81 +2,48% 55,50 58,00 56,41 57,81 57,87 731 77.689.008
17/6/2020 54,48 56,41 +3,09% 54,48 57,40 56,24 56,41 56,66 705 74.462.574
16/6/2020 56,72 54,72 -0,55% 53,97 57,50 55,07 54,58 54,72 669 67.004.309
15/6/2020 52,31 55,02 +1,87% 51,77 55,68 54,44 54,51 55,02 607 76.063.910
12/6/2020 52,52 54,01 -0,42% 52,01 54,15 53,17 54,00 54,01 612 59.028.397
10/6/2020 55,30 54,24 -1,45% 54,03 55,70 54,70 54,24 54,40 439 49.389.280
9/6/2020 54,00 55,04 +0,88% 52,91 56,28 55,13 55,04 55,25 446 55.769.725
8/6/2020 53,00 54,56 +3,16% 53,00 54,85 53,94 54,57 54,75 613 66.777.744
5/6/2020 53,70 52,89 -0,94% 52,28 55,98 54,25 52,85 52,89 775 90.724.451
4/6/2020 52,50 53,39 -2,91% 52,00 54,70 53,73 53,30 53,39 1.098 122.954.731
3/6/2020 55,00 54,99 +1,27% 53,30 55,75 54,52 54,81 54,99 751 79.704.799
2/6/2020 54,66 54,30 +0,35% 53,76 55,15 54,45 54,30 54,34 698 72.530.584
1/6/2020 53,70 54,11 +0,20% 53,35 54,68 54,03 54,11 54,30 819 79.732.188
29/5/2020 53,09 54,00 +2,97% 51,44 54,69 53,18 54,00 54,05 768 83.450.669
28/5/2020 53,00 52,44 -1,80% 51,35 53,82 52,75 52,44 52,68 640 60.081.305
27/5/2020 50,91 53,40 +7,01% 50,90 53,97 52,65 53,07 53,40 827 92.065.013
26/5/2020 50,00 49,90 +1,84% 48,72 51,61 50,06 49,31 49,90 936 87.167.741
25/5/2020 45,85 49,00 +11,59% 45,85 49,89 47,60 49,00 49,36 1.313 118.970.687
22/5/2020 42,25 43,91 +4,80% 41,26 44,02 42,96 43,91 44,03 644 60.183.223
21/5/2020 39,30 41,90 +6,64% 39,09 42,25 41,21 41,90 41,91 779 62.079.280
20/5/2020 40,88 39,29 -1,78% 39,17 41,00 39,71 39,27 39,29 559 45.094.462
19/5/2020 40,70 40,00 -1,96% 39,81 41,49 40,47 39,98 40,00 451 34.697.663
18/5/2020 39,01 40,80 +7,23% 38,54 41,16 40,18 40,80 40,90 677 53.403.258
15/5/2020 39,85 38,05 -4,88% 37,94 40,10 38,53 38,01 38,05 835 51.108.279
14/5/2020 38,50 40,00 +1,78% 37,64 40,54 38,97 40,00 40,60 606 38.760.749
13/5/2020 40,23 39,30 -0,53% 38,15 40,34 38,87 39,25 39,30 584 43.077.250
12/5/2020 41,50 39,51 -4,80% 39,51 42,36 40,88 39,51 39,68 617 42.386.188
11/5/2020 40,50 41,50 +1,97% 40,35 42,48 41,36 41,50 42,05 575 46.736.116
8/5/2020 39,72 40,70 +4,76% 39,40 40,91 40,17 40,56 40,70 410 29.216.559
7/5/2020 41,92 38,85 -3,14% 38,60 41,92 39,37 38,85 39,66 650 44.731.396
6/5/2020 42,20 40,11 -2,67% 39,96 42,20 40,59 40,11 40,61 424 28.906.376
5/5/2020 40,97 41,21 +2,54% 40,28 42,50 41,58 41,21 42,18 590 40.711.810
4/5/2020 39,47 40,19 +0,48% 38,03 40,21 39,28 40,00 40,19 500 31.257.388
30/4/2020 41,60 40,00 -3,38% 39,49 41,60 40,09 39,96 40,00 740 54.502.021
29/4/2020 41,80 41,40 -1,19% 40,54 42,59 41,20 41,40 41,41 466 38.175.547
28/4/2020 41,67 41,90 +2,70% 41,00 43,50 41,95 41,90 42,10 489 45.701.523
27/4/2020 38,62 40,80 +8,42% 38,20 41,00 40,21 40,70 40,80 645 55.377.721
24/4/2020 42,68 37,63 -10,72% 36,15 42,68 37,56 37,63 37,90 2.001 137.688.118
23/4/2020 44,28 42,15 -2,18% 41,35 44,28 42,58 42,08 42,45 685 53.783.085
22/4/2020 41,40 43,09 +4,59% 41,14 43,75 42,42 43,08 43,09 531 45.986.065
20/4/2020 41,17 41,20 -1,79% 40,60 41,70 40,98 41,14 41,20 637 46.950.716
17/4/2020 42,00 41,95 +2,32% 41,64 42,86 42,25 41,95 42,42 330 29.619.600
16/4/2020 41,50 41,00 +0,24% 40,25 41,78 40,98 41,00 41,18 445 34.751.619
15/4/2020 41,70 40,90 -2,29% 40,10 41,94 40,73 40,90 41,47 617 47.116.891
14/4/2020 42,00 41,86 +1,73% 41,30 42,98 42,23 41,86 42,30 543 49.405.488
13/4/2020 42,35 41,15 -1,56% 39,64 42,35 40,66 40,94 41,15 610 50.823.275
9/4/2020 40,65 41,80 +4,27% 40,35 42,48 41,51 41,70 41,80 580 52.418.185
8/4/2020 38,68 40,09 +4,95% 37,70 40,50 38,89 40,09 40,27 562 52.793.042
7/4/2020 37,05 38,20 +7,76% 37,05 39,80 38,87 38,20 38,78 718 54.798.728
6/4/2020 36,99 35,45 +5,19% 34,90 36,99 36,10 35,45 36,26 583 54.626.444
3/4/2020 36,00 33,70 -3,71% 33,17 36,00 34,18 33,70 33,76 760 44.810.565
2/4/2020 37,42 35,00 -4,11% 33,97 37,44 35,52 35,00 35,75 1.239 88.493.712
1/4/2020 37,97 36,50 -4,95% 35,06 37,97 36,65 36,50 36,62 1.567 128.118.414
31/3/2020 40,81 38,40 -6,00% 37,57 40,81 39,13 38,39 39,00 737 46.243.608
30/3/2020 40,48 40,85 +1,84% 39,30 41,50 40,52 40,85 41,00 546 43.241.090
27/3/2020 38,93 40,11 -0,22% 37,60 41,84 39,95 40,11 40,25 703 59.738.197
26/3/2020 34,85 40,20 +14,20% 34,00 40,91 38,27 40,07 40,20 919 69.188.971
25/3/2020 32,20 35,20 +8,24% 31,33 35,74 33,86 35,01 35,20 753 45.709.108
24/3/2020 31,59 32,52 +6,45% 29,85 32,69 31,50 32,10 32,41 725 43.786.053
23/3/2020 33,69 30,55 -9,08% 28,40 34,00 30,42 30,55 30,58 1.178 64.523.917
20/3/2020 38,10 33,60 -5,25% 33,15 39,80 35,11 33,55 33,80 1.088 67.840.255
19/3/2020 36,50 35,46 -3,51% 31,80 37,78 35,23 35,46 35,80 767 66.793.165
18/3/2020 42,80 36,75 -20,97% 30,70 42,80 35,90 36,75 37,85 1.387 78.829.600
17/3/2020 47,50 46,50 +3,84% 43,72 48,03 45,69 46,50 46,53 505 35.726.499
16/3/2020 49,99 44,78 -11,15% 42,48 49,99 44,17 44,78 44,84 740 51.224.956
13/3/2020 45,91 50,40 +20,37% 42,37 50,40 45,61 49,80 50,40 617 50.805.171
12/3/2020 46,99 41,87 -16,54% 40,31 46,99 42,98 41,87 43,04 876 70.228.562
11/3/2020 54,63 50,17 -6,78% 47,50 54,63 51,18 50,17 54,11 866 66.726.898
10/3/2020 54,00 53,82 +4,28% 51,15 54,91 52,63 53,97 54,91 710 70.698.193
9/3/2020 54,00 51,61 -10,38% 50,50 54,00 52,05 51,61 52,00 1.018 91.169.664
6/3/2020 58,10 57,59 -8,57% 55,15 58,21 56,89 56,88 57,59 798 78.647.849
5/3/2020 62,08 62,99 +1,43% 59,18 62,99 61,29 59,60 62,99 524 61.769.414
4/3/2020 61,60 62,10 +1,34% 60,37 62,86 61,62 62,10 62,65 736 88.605.152
3/3/2020 60,60 61,28 +2,73% 58,90 62,06 60,16 59,95 61,30 1.264 157.992.863
2/3/2020 59,01 59,65 +1,72% 57,75 60,00 58,98 59,65 59,69 2.185 259.761.033
28/2/2020 59,00 58,64 -1,45% 56,00 59,49 57,39 58,25 58,64 618 65.373.189
27/2/2020 59,73 59,50 -0,93% 59,25 63,00 60,02 59,50 62,99 515 55.696.498
26/2/2020 62,07 60,06 -8,99% 59,74 62,96 61,17 60,06 61,15 591 58.059.061
21/2/2020 65,10 65,99 +1,48% 63,75 65,99 64,61 65,30 65,99 332 38.175.733
20/2/2020 66,88 65,03 -2,36% 64,08 66,88 64,97 64,75 65,03 414 43.628.239
19/2/2020 65,09 66,60 +2,75% 64,56 66,75 65,91 66,45 66,60 566 69.029.090
18/2/2020 64,99 64,82 +0,81% 63,82 65,09 64,56 64,82 65,00 336 40.153.471
17/2/2020 64,33 64,30 +1,20% 63,90 64,95 64,51 64,30 64,96 368 32.392.439
14/2/2020 64,00 63,54 -0,30% 62,93 64,19 63,46 63,30 64,20 278 31.877.627
13/2/2020 63,22 63,73 -0,22% 62,52 63,77 63,27 63,60 63,73 247 27.575.449
12/2/2020 63,55 63,87 +2,31% 62,35 64,56 63,60 63,87 64,35 364 39.418.124
11/2/2020 61,63 62,43 +1,30% 61,17 63,15 62,28 62,42 62,43 276 34.109.321
10/2/2020 63,02 61,63 -2,17% 60,78 63,70 61,70 61,07 61,63 528 49.712.732
7/2/2020 63,70 63,00 -1,22% 62,84 64,17 63,52 63,00 63,17 609 31.856.339
6/2/2020 64,57 63,78 -1,16% 63,23 65,44 64,34 63,78 63,95 714 51.166.254
5/2/2020 63,21 64,53 +2,71% 63,21 64,53 64,01 64,25 64,53 572 43.888.294
4/2/2020 61,97 62,83 +1,34% 61,97 64,00 63,28 62,80 62,83 559 43.071.479
3/2/2020 61,15 62,00 +0,83% 60,95 62,39 61,68 62,00 62,04 377 43.168.007
31/1/2020 61,95 61,49 -0,77% 60,34 62,29 61,16 61,15 61,49 356 42.442.863
30/1/2020 60,03 61,97 -1,48% 59,08 61,97 60,71 61,73 61,97 368 44.812.477
29/1/2020 64,60 62,90 -2,63% 60,20 64,65 62,98 62,56 62,90 619 51.959.623
28/1/2020 61,60 64,60 +5,43% 61,27 64,79 63,28 63,99 64,60 667 66.546.817
27/1/2020 61,90 61,27 -2,05% 58,10 61,90 60,80 61,27 61,50 505 47.494.306
24/1/2020 62,71 62,55 -0,18% 61,90 63,30 62,51 62,00 62,55 457 44.878.184
23/1/2020 61,08 62,66 +2,92% 60,11 62,66 61,82 62,66 62,68 645 65.953.932
22/1/2020 61,00 60,88 -0,20% 60,24 61,51 60,94 60,30 60,88 299 32.691.444
21/1/2020 60,02 61,00 +0,79% 60,02 61,00 60,39 60,30 61,00 302 28.831.066
20/1/2020 60,30 60,52 +0,50% 60,00 61,00 60,54 60,40 60,52 345 30.839.396
17/1/2020 60,58 60,22 -0,46% 60,01 60,98 60,40 60,03 60,22 302 30.412.917
16/1/2020 61,33 60,50 -0,82% 60,01 61,39 60,70 60,27 60,58 584 48.306.552
15/1/2020 61,40 61,00 +0,16% 60,90 61,57 61,25 61,00 61,42 406 40.559.478
14/1/2020 60,00 60,90 +1,69% 60,00 61,49 60,87 60,80 60,90 596 60.363.790
13/1/2020 57,79 59,89 +4,56% 57,79 59,90 59,38 59,83 59,89 1.113 122.483.893
10/1/2020 58,04 57,28 -0,21% 57,05 58,20 57,73 57,11 57,28 556 65.768.942
9/1/2020 58,00 57,40 +1,41% 56,79 58,30 57,38 57,40 57,85 1.150 166.931.182
8/1/2020 57,64 56,60 -1,80% 56,40 57,94 56,87 56,40 56,60 739 58.449.293
7/1/2020 58,67 57,64 -1,13% 57,01 58,80 57,52 57,60 57,64 786 57.554.010
6/1/2020 59,40 58,30 -2,74% 58,30 59,45 58,99 58,30 58,56 462 39.403.314
3/1/2020 59,98 59,94 -1,12% 59,00 60,22 59,79 59,89 59,94 483 46.386.842
2/1/2020 60,94 60,62 +1,03% 59,89 61,00 60,27 60,41 60,62 506 41.653.098
30/12/2019 61,89 60,00 -3,05% 60,00 61,89 61,03 60,00 60,18 288 26.195.037
27/12/2019 61,70 61,89 +0,67% 60,90 62,00 61,39 60,99 61,89 282 25.827.464
26/12/2019 60,27 61,48 +1,92% 59,95 61,64 60,90 61,48 61,55 322 31.975.649
23/12/2019 59,96 60,32 +1,14% 59,02 60,32 59,85 59,94 60,32 269 24.481.787
20/12/2019 59,91 59,64 +0,74% 58,85 59,95 59,43 59,40 59,64 329 32.483.164
19/12/2019 59,24 59,20 -0,17% 58,42 59,83 59,07 59,20 59,62 349 29.170.615
18/12/2019 57,80 59,30 +2,63% 57,74 59,30 58,48 59,00 59,30 367 39.170.297
17/12/2019 58,99 57,78 -0,81% 57,46 59,00 57,90 57,78 58,48 467 39.552.235
16/12/2019 58,82 58,25 +0,17% 57,93 58,91 58,37 58,25 58,43 455 41.086.690
13/12/2019 59,55 58,15 -1,51% 57,77 59,74 58,48 58,15 58,40 661 48.497.867
12/12/2019 61,88 59,04 -4,06% 58,60 61,98 59,43 59,03 59,39 1.527 136.445.415
11/12/2019 59,93 61,54 +3,57% 59,54 61,66 60,60 61,30 61,54 388 31.508.349
10/12/2019 59,88 59,42 +0,03% 59,10 60,30 59,65 59,42 59,85 294 30.217.657
9/12/2019 58,77 59,40 +1,42% 58,45 59,87 59,00 59,40 59,66 277 28.003.748
6/12/2019 58,58 58,57 +0,05% 58,38 59,39 58,87 58,57 59,01 246 23.607.252
5/12/2019 58,45 58,54 +0,15% 57,95 59,00 58,47 58,50 58,54 273 22.418.265
4/12/2019 57,56 58,45 +2,27% 56,53 59,31 57,47 58,08 58,45 370 39.924.710
3/12/2019 58,40 57,15 -0,95% 57,02 58,40 57,55 57,15 58,20 274 21.858.841
2/12/2019 57,35 57,70 +0,72% 57,35 59,27 58,45 57,70 58,00 340 34.973.331
29/11/2019 55,71 57,29 +1,61% 55,71 57,29 56,70 57,22 57,29 319 31.085.431
28/11/2019 54,50 56,38 +3,45% 54,50 56,51 55,58 55,56 56,38 317 30.954.923
27/11/2019 54,40 54,50 +1,49% 53,80 55,38 54,55 54,40 54,50 255 26.300.377
26/11/2019 54,37 53,70 -0,37% 52,07 54,39 53,13 53,70 54,38 443 40.877.518
25/11/2019 54,82 53,90 -1,55% 53,90 55,08 54,45 53,90 54,11 309 22.239.402
22/11/2019 53,81 54,75 +2,16% 52,70 54,75 53,53 54,35 54,75 234 20.359.971
21/11/2019 51,95 53,59 +3,86% 51,74 53,59 52,72 53,17 53,59 233 21.655.233
19/11/2019 52,89 51,60 -1,75% 51,25 52,89 51,75 51,40 51,60 212 20.447.931
18/11/2019 53,98 52,52 +1,08% 51,80 53,99 52,59 52,50 52,52 343 31.644.123
14/11/2019 51,52 51,96 +1,01% 51,03 52,22 51,61 51,50 51,96 193 15.525.464
13/11/2019 52,18 51,44 -1,10% 50,67 52,27 51,36 51,44 51,50 241 19.067.397
12/11/2019 53,25 52,01 -2,42% 51,43 53,29 52,19 52,01 52,49 320 27.736.282
11/11/2019 53,90 53,30 -0,78% 52,93 54,12 53,36 53,25 53,30 257 21.409.058
8/11/2019 54,23 53,72 -1,52% 52,87 54,40 53,77 53,72 53,89 403 30.025.008
7/11/2019 54,11 54,55 +0,63% 53,87 55,33 54,78 54,20 54,55 267 24.172.051
6/11/2019 54,90 54,21 -1,88% 54,17 55,25 54,57 54,21 54,77 292 25.633.507
5/11/2019 55,31 55,25 -0,14% 54,19 55,33 54,81 54,38 55,25 404 32.847.040
4/11/2019 55,00 55,33 +0,38% 54,55 55,70 55,19 55,22 55,33 566 45.870.061
1/11/2019 54,47 55,12 -1,20% 53,03 55,32 54,77 54,81 55,12 760 92.464.623
31/10/2019 55,03 55,79 +1,45% 54,39 55,82 54,97 54,39 55,79 299 32.787.210
30/10/2019 53,42 54,99 +3,46% 52,97 55,45 54,13 54,72 54,99 328 32.776.231
29/10/2019 52,45 53,15 +1,28% 51,18 53,19 52,32 52,80 53,15 271 23.718.476
28/10/2019 52,62 52,48 -0,68% 52,02 53,19 52,52 52,27 52,48 185 15.987.240
25/10/2019 53,41 52,84 -1,49% 52,59 53,93 52,94 52,62 52,84 249 22.773.634
24/10/2019 53,95 53,64 -0,37% 53,09 54,21 53,59 53,27 53,64 263 29.187.029
23/10/2019 52,59 53,84 +2,36% 52,04 54,20 53,12 53,84 53,85 458 42.301.319
22/10/2019 51,30 52,60 +2,53% 50,62 52,70 52,12 52,38 52,60 576 54.924.082
21/10/2019 51,41 51,30 -0,19% 50,42 51,82 51,01 51,30 51,44 216 18.784.899
18/10/2019 50,91 51,40 +1,02% 49,91 51,65 50,94 50,89 51,40 332 23.322.242
17/10/2019 51,65 50,88 -1,76% 50,79 51,65 51,06 50,85 50,88 318 24.286.087
16/10/2019 50,38 51,79 +3,95% 49,55 51,79 50,69 51,60 51,79 393 29.387.825
15/10/2019 50,19 49,82 -0,26% 48,60 51,71 50,66 49,82 50,00 631 48.832.040
14/10/2019 50,45 49,95 -0,97% 49,33 50,56 49,98 49,85 49,95 389 30.101.538
11/10/2019 49,80 50,44 +1,31% 49,80 50,82 50,33 50,03 50,44 252 21.197.526
10/10/2019 50,74 49,79 -1,70% 49,53 51,04 50,23 49,55 49,79 313 31.345.145
9/10/2019 49,35 50,65 +4,39% 49,31 50,80 50,26 50,00 50,65 437 39.222.790
8/10/2019 49,99 48,52 -0,74% 48,47 49,99 48,85 48,52 49,00 267 22.038.862
7/10/2019 50,51 48,88 -3,07% 48,63 50,51 49,32 48,71 48,88 426 32.473.163
4/10/2019 50,50 50,43 +1,22% 49,50 50,59 50,08 50,30 50,43 361 33.995.629
3/10/2019 48,89 49,82 +1,57% 48,34 50,07 49,13 49,82 50,12 373 30.607.473
2/10/2019 49,28 49,05 -1,11% 48,63 49,89 49,09 48,73 49,05 527 43.664.195
1/10/2019 50,00 49,60 +0,18% 49,40 50,64 49,90 49,60 49,92 1.087 112.148.832
30/9/2019 48,80 49,51 +2,34% 48,46 49,79 49,25 49,51 49,79 355 32.949.373
27/9/2019 48,89 48,38 -1,27% 48,03 48,95 48,50 48,38 48,79 246 21.259.715
26/9/2019 48,50 49,00 +1,83% 46,00 49,25 48,11 48,35 49,00 426 42.696.786
25/9/2019 48,51 48,12 -1,17% 46,86 48,61 47,83 48,12 48,72 399 32.715.912
24/9/2019 49,31 48,69 -0,63% 48,50 49,31 48,76 48,69 48,80 253 19.989.558
23/9/2019 49,18 49,00 -0,47% 48,42 50,10 48,92 48,80 49,00 412 32.402.012
20/9/2019 50,80 49,23 -2,36% 49,09 51,50 49,76 49,23 49,67 645 73.127.091
19/9/2019 50,68 50,42 +0,80% 50,41 51,79 51,11 50,42 50,82 569 82.178.707
18/9/2019 50,45 50,02 -1,34% 49,77 50,62 50,18 50,02 50,18 424 34.792.607
17/9/2019 50,81 50,70 -0,26% 50,07 50,81 50,39 50,46 50,70 156 16.243.568
16/9/2019 51,22 50,83 +0,18% 50,17 51,22 50,71 50,45 50,83 130 9.834.375
13/9/2019 51,60 50,74 -1,93% 50,54 51,62 50,94 50,74 51,20 134 11.076.509
12/9/2019 51,95 51,74 +0,80% 51,30 52,34 51,81 51,64 51,74 142 11.498.364
11/9/2019 50,47 51,33 +2,25% 50,24 51,39 51,02 51,11 51,33 158 13.087.550
10/9/2019 49,61 50,20 +0,50% 48,70 50,54 49,50 50,20 50,40 201 18.515.433
9/9/2019 51,26 49,95 -2,48% 49,16 51,80 50,14 49,20 49,95 324 21.415.609
6/9/2019 51,85 51,22 -0,95% 50,80 52,52 51,28 51,22 51,60 183 14.478.171
5/9/2019 51,57 51,71 +0,80% 51,40 52,64 51,88 51,71 52,23 219 20.869.947
4/9/2019 51,63 51,30 +1,44% 50,00 51,99 50,81 51,30 51,50 287 21.145.005
3/9/2019 51,99 50,57 -1,54% 50,29 51,99 50,78 50,40 50,57 416 35.699.841
2/9/2019 51,68 51,36 -0,33% 51,36 52,31 51,79 51,36 51,83 267 23.253.910
30/8/2019 51,25 51,53 +0,66% 50,60 51,90 51,19 51,20 51,60 236 23.956.015
29/8/2019 50,98 51,19 +1,39% 49,72 51,45 50,94 51,10 51,19 192 16.119.175
28/8/2019 51,80 50,49 +0,04% 49,75 54,90 50,29 50,15 50,49 196 16.878.400
27/8/2019 52,02 50,47 -2,94% 50,16 52,02 50,92 50,47 51,50 246 17.349.235
26/8/2019 52,63 52,00 -1,12% 51,18 53,50 51,86 51,50 52,40 166 12.588.589
23/8/2019 53,30 52,59 -4,09% 52,47 55,35 53,60 52,44 52,59 177 14.876.618
22/8/2019 55,34 54,83 -0,27% 54,69 55,51 55,11 54,83 55,00 146 14.671.957
21/8/2019 53,02 54,98 +5,49% 52,58 55,15 53,74 54,98 55,12 191 16.930.352
20/8/2019 52,88 52,12 -0,72% 51,38 52,99 52,12 52,12 52,60 143 13.381.240
19/8/2019 52,53 52,50 -0,21% 52,21 53,40 52,57 52,20 52,50 171 14.002.004
16/8/2019 52,80 52,61 +0,11% 52,20 54,49 52,77 52,61 52,80 318 24.475.224
15/8/2019 56,11 52,55 -5,40% 51,16 56,11 52,54 52,55 53,25 621 46.305.951
14/8/2019 56,99 55,55 -2,78% 55,42 57,50 56,10 55,55 55,90 206 19.423.333
13/8/2019 57,88 57,14 -0,12% 57,14 57,88 57,50 57,14 57,80 165 16.902.143
12/8/2019 57,30 57,21 -0,56% 56,16 57,58 57,20 57,21 57,33 170 17.583.372
9/8/2019 56,51 57,53 +1,77% 55,81 57,59 56,82 57,50 57,53 157 16.989.841
8/8/2019 54,82 56,53 +2,82% 54,10 56,94 55,72 55,35 56,53 205 22.503.733
7/8/2019 54,47 54,98 +1,44% 53,05 54,98 53,98 54,10 55,00 192 25.459.807
6/8/2019 54,45 54,20 +0,65% 53,40 54,53 54,06 54,20 54,60 201 19.852.682
5/8/2019 55,32 53,85 -3,51% 53,51 55,32 54,16 53,85 54,00 347 29.243.928
2/8/2019 55,24 55,81 +1,47% 54,21 56,04 55,38 55,81 55,90 372 39.184.328
1/8/2019 53,43 55,00 +4,90% 53,40 55,95 55,04 55,00 55,20 521 54.325.624
31/7/2019 53,41 52,43 -1,96% 52,43 53,71 53,05 52,43 53,50 218 13.153.134
30/7/2019 52,13 53,48 +2,30% 52,02 53,48 52,86 53,25 53,48 182 17.694.520
29/7/2019 52,58 52,28 -0,27% 51,53 52,64 51,95 51,86 52,28 243 17.290.743
26/7/2019 52,16 52,42 +1,00% 51,97 52,69 52,35 52,42 52,65 116 8.711.918
25/7/2019 52,98 51,90 -0,46% 51,65 52,98 52,08 51,71 51,90 123 11.683.163
24/7/2019 53,43 52,14 -0,27% 51,94 53,43 52,27 52,14 52,90 164 11.276.217
23/7/2019 52,71 52,28 -0,83% 52,20 53,12 52,53 52,28 53,18 124 9.709.378
22/7/2019 54,98 52,72 +0,23% 52,00 54,98 52,63 52,30 52,72 181 12.865.043
19/7/2019 53,96 52,60 -2,52% 52,35 53,96 53,04 52,60 52,91 225 20.549.422
18/7/2019 51,98 53,96 +4,59% 51,98 54,02 53,54 53,52 53,96 245 26.817.113
17/7/2019 50,93 51,59 +1,64% 50,65 51,67 51,20 51,24 51,59 153 13.271.858
16/7/2019 51,61 50,76 -2,06% 50,37 51,89 50,83 50,65 50,76 168 10.624.538
15/7/2019 51,89 51,83 -0,90% 51,01 51,99 51,49 51,28 51,83 162 11.396.130
12/7/2019 52,00 52,30 +0,81% 50,65 52,42 51,50 51,75 52,30 242 20.726.645
11/7/2019 49,53 51,88 +5,45% 49,53 52,65 51,64 51,75 52,00 552 62.018.227
10/7/2019 49,26 49,20 +0,06% 49,17 50,50 49,54 49,20 49,58 456 54.076.089
8/7/2019 49,02 49,17 -0,34% 48,77 49,51 49,07 49,15 49,17 240 16.640.110
5/7/2019 49,62 49,34 +0,55% 48,25 49,62 48,83 49,07 49,34 385 21.481.786
4/7/2019 48,48 49,07 +2,92% 47,91 49,36 48,86 49,07 49,39 329 23.248.664
3/7/2019 48,03 47,68 -0,67% 46,55 48,04 47,44 47,68 48,04 473 34.515.557
2/7/2019 47,90 48,00 +0,95% 47,56 48,49 48,10 47,80 48,00 1.004 80.769.016
1/7/2019 47,02 47,55 +0,87% 47,02 48,60 48,01 47,55 48,00 526 37.097.496
28/6/2019 46,27 47,14 +1,86% 46,27 47,34 47,03 46,90 47,14 144 11.771.908
27/6/2019 46,00 46,28 +1,71% 44,70 46,28 45,63 46,00 46,28 180 16.767.140
26/6/2019 45,87 45,50 -1,07% 45,50 46,43 45,84 45,50 45,70 160 11.077.274
25/6/2019 46,00 45,99 -1,25% 45,01 46,82 46,03 45,98 46,00 117 9.331.858
24/6/2019 46,81 46,57 -0,91% 46,20 47,43 46,59 46,52 46,57 174 11.992.880
21/6/2019 47,90 47,00 -1,36% 46,83 47,90 47,17 47,00 47,34 304 21.205.499
19/6/2019 46,80 47,65 +2,30% 46,29 47,88 47,03 47,39 47,65 143 8.504.214
18/6/2019 47,62 46,58 +1,04% 46,45 48,08 47,00 46,58 46,73 196 12.371.746
17/6/2019 46,02 46,10 -0,71% 46,00 47,95 46,82 46,10 47,59 173 14.273.360
14/6/2019 47,75 46,43 -2,66% 46,12 47,92 46,83 46,43 47,10 320 21.625.372
13/6/2019 46,84 47,70 +1,94% 45,02 48,25 47,85 47,44 47,70 208 19.626.748
12/6/2019 47,42 46,79 -0,45% 46,49 47,83 47,21 46,65 46,79 376 23.225.755
11/6/2019 47,40 47,00 -0,93% 46,00 48,04 46,63 46,98 47,00 381 26.412.263
10/6/2019 47,80 47,44 -0,96% 45,00 47,90 47,37 47,22 47,44 207 14.065.560
7/6/2019 49,40 47,90 -0,79% 47,64 49,40 48,38 47,72 47,90 318 18.907.881
6/6/2019 49,07 48,28 -1,45% 48,00 50,62 49,35 48,28 49,08 289 23.265.943
5/6/2019 49,01 48,99 +0,66% 47,88 49,68 48,66 48,71 48,99 285 25.659.714
4/6/2019 44,12 48,67 +10,39% 44,12 48,82 47,24 48,46 48,67 615 52.695.054
3/6/2019 44,39 44,09 -0,68% 43,82 44,70 44,18 44,00 44,09 174 15.116.625
31/5/2019 43,99 44,39 +0,09% 43,42 44,50 44,04 44,39 44,40 192 17.285.879
30/5/2019 44,80 44,35 +0,02% 43,90 45,10 44,39 44,08 44,35 211 15.326.544
29/5/2019 43,79 44,34 +3,62% 42,70 45,13 44,37 44,07 44,34 307 25.599.820
28/5/2019 42,06 42,79 +2,30% 41,42 44,35 42,94 42,79 43,10 282 25.089.953
27/5/2019 40,37 41,83 +3,41% 40,37 43,00 41,96 41,83 42,07 251 24.407.377
24/5/2019 41,52 40,45 -1,63% 40,39 41,58 40,72 40,45 40,64 197 14.407.741
23/5/2019 41,97 41,12 -2,72% 40,93 43,00 41,83 41,11 41,12 237 17.730.088
22/5/2019 41,25 42,27 +2,45% 40,31 43,80 41,94 42,27 42,45 298 30.120.556
21/5/2019 41,69 41,26 +2,48% 39,81 41,95 40,88 41,00 41,26 327 20.041.490
20/5/2019 40,55 40,26 +1,44% 39,59 40,97 40,36 40,26 40,90 248 20.017.564
17/5/2019 39,93 39,69 -1,49% 37,86 40,35 39,05 39,34 39,69 454 31.449.311
16/5/2019 42,66 40,29 -4,07% 40,08 42,66 40,85 40,12 40,29 219 16.751.736
15/5/2019 42,27 42,00 -3,18% 41,08 43,00 42,44 42,00 42,65 138 13.467.845
14/5/2019 42,79 43,38 +2,17% 42,24 43,49 42,74 43,00 43,38 176 15.558.678
13/5/2019 45,58 42,46 -6,87% 42,46 45,58 43,14 42,46 43,90 380 24.547.171
10/5/2019 47,78 45,59 -5,40% 44,90 47,78 45,76 45,50 45,59 241 14.411.410
9/5/2019 48,22 48,19 -0,25% 46,78 48,78 47,72 48,07 48,19 128 11.549.932
8/5/2019 48,47 48,31 +1,79% 47,25 49,00 47,95 47,99 48,31 172 15.081.761
7/5/2019 46,52 47,46 +1,43% 44,80 47,72 46,41 47,46 47,72 194 13.642.638
6/5/2019 46,68 46,79 +0,60% 46,10 47,16 46,64 46,45 46,79 186 16.195.365
3/5/2019 46,36 46,51 -0,19% 46,10 46,71 46,42 46,51 46,75 268 26.239.206
2/5/2019 46,68 46,60 -0,85% 45,23 46,89 46,44 46,40 46,60 270 28.667.723
30/4/2019 46,78 47,00 -1,69% 45,94 47,05 46,56 46,61 47,00 172 18.508.980
29/4/2019 46,38 47,81 +2,64% 46,38 48,19 47,67 47,81 47,89 296 27.478.068
26/4/2019 44,28 46,58 +4,86% 44,06 46,76 45,78 46,40 46,58 339 29.424.333
25/4/2019 42,64 44,42 +4,27% 42,64 44,99 44,09 44,42 44,47 286 22.326.671
24/4/2019 42,05 42,60 +1,40% 41,24 42,70 42,18 42,50 42,60 150 10.732.656
23/4/2019 41,65 42,01 +1,11% 41,10 42,40 41,82 41,94 42,01 144 7.708.425
22/4/2019 40,91 41,55 +0,92% 40,50 41,94 41,36 41,55 41,69 132 10.415.218
18/4/2019 40,49 41,17 +1,53% 39,24 41,26 40,73 40,77 41,17 94 6.110.152
17/4/2019 41,88 40,55 -1,39% 39,95 41,88 40,70 40,33 40,55 167 11.271.694
16/4/2019 39,66 41,12 +5,33% 39,66 41,95 41,17 40,60 41,12 264 21.247.477
15/4/2019 38,87 39,04 +0,70% 38,87 39,68 39,32 39,04 39,48 121 10.203.677
12/4/2019 39,99 38,77 -3,77% 38,31 40,69 39,11 38,65 38,77 188 11.655.476
11/4/2019 40,67 40,29 +1,05% 39,62 40,70 40,07 39,88 40,29 109 7.506.926
10/4/2019 40,01 39,87 -1,51% 39,40 40,72 40,15 39,87 40,20 142 11.045.327
9/4/2019 40,48 40,48 -0,47% 39,61 40,48 39,99 40,00 40,48 202 13.835.855
8/4/2019 40,40 40,67 +1,04% 40,25 40,78 40,50 40,55 40,67 188 14.853.052
5/4/2019 41,41 40,25 -2,94% 40,22 41,45 40,65 40,25 40,99 314 14.380.041
4/4/2019 40,95 41,47 +1,57% 40,62 41,57 41,23 41,34 41,47 184 13.441.901
3/4/2019 40,94 40,83 +0,91% 40,40 41,40 40,83 40,63 40,83 211 13.905.910
2/4/2019 42,11 40,46 -3,41% 39,80 42,15 40,57 40,46 40,50 500 38.109.902
1/4/2019 42,79 41,89 +0,29% 41,30 43,39 42,36 41,84 41,89 343 30.131.573
29/3/2019 42,52 41,77 +1,65% 41,23 42,62 41,91 41,70 41,77 120 10.595.864
28/3/2019 39,58 41,09 +3,63% 39,52 41,45 40,47 40,85 41,09 62 4.941.396
27/3/2019 41,92 39,65 -4,39% 39,52 41,92 40,21 39,65 40,54 129 8.095.486
26/3/2019 41,10 41,47 +0,90% 40,62 41,70 41,30 41,47 41,62 91 7.208.374
25/3/2019 39,98 41,10 +1,51% 39,25 41,10 40,58 40,30 41,10 91 8.473.902
22/3/2019 41,40 40,49 -3,41% 39,57 41,85 40,67 40,10 40,49 265 19.480.499
21/3/2019 42,98 41,92 -1,94% 40,78 43,49 41,79 41,92 41,97 242 15.241.225
20/3/2019 43,47 42,75 -1,57% 42,55 44,09 43,14 42,75 43,56 97 9.996.497
19/3/2019 44,00 43,43 -1,00% 43,38 44,01 43,63 43,43 43,62 137 9.805.652
18/3/2019 43,60 43,87 +0,85% 43,40 44,28 43,74 43,45 43,87 140 13.603.162
15/3/2019 43,58 43,50 +0,69% 43,50 44,69 44,06 43,50 43,63 240 17.856.786
14/3/2019 43,33 43,20 +0,68% 42,42 43,33 42,96 42,83 43,20 171 13.966.939
13/3/2019 42,79 42,91 -0,14% 42,24 43,16 42,74 42,91 42,92 180 13.602.975
12/3/2019 40,80 42,97 +5,63% 40,79 43,33 42,38 42,91 42,97 263 20.249.128
11/3/2019 39,19 40,68 +2,81% 38,75 41,49 40,32 40,68 41,00 229 20.422.108
8/3/2019 38,60 39,57 +1,57% 38,01 39,59 39,06 39,30 39,57 145 9.313.584
7/3/2019 39,12 38,96 -0,08% 37,95 39,13 38,52 38,49 38,96 234 13.547.662
6/3/2019 39,38 38,99 -0,97% 38,84 40,00 39,19 38,99 39,29 189 11.816.095
1/3/2019 39,45 39,37 +0,51% 38,65 39,45 39,05 39,12 39,37 176 13.673.404
28/2/2019 40,30 39,17 -2,63% 38,91 40,30 39,25 38,90 39,17 140 9.845.570
27/2/2019 40,29 40,23 +1,85% 39,62 40,66 39,97 39,80 40,23 113 9.593.400
26/2/2019 39,90 39,50 -0,23% 38,68 40,17 39,50 39,50 40,21 150 11.634.455
25/2/2019 40,70 39,59 -2,27% 39,24 41,05 39,81 39,59 39,90 240 16.454.254
22/2/2019 39,92 40,51 +1,53% 39,40 40,52 40,11 40,29 40,51 168 13.595.471
21/2/2019 39,13 39,90 -0,13% 38,89 39,90 39,41 39,57 39,90 128 13.077.290
20/2/2019 39,36 39,95 +2,07% 38,50 39,95 39,00 39,95 40,00 228 16.578.697
19/2/2019 40,00 39,14 -1,19% 39,00 40,00 39,34 39,06 39,14 305 20.564.502
18/2/2019 40,15 39,61 -2,20% 39,20 40,15 39,51 39,27 39,61 316 17.991.955
15/2/2019 40,46 40,50 +2,53% 39,25 40,57 39,85 39,70 40,50 142 12.346.748
14/2/2019 38,23 39,50 +3,38% 37,79 40,36 39,21 39,50 40,25 222 20.468.112
13/2/2019 38,98 38,21 -1,87% 37,22 38,98 37,99 37,92 38,21 176 13.160.433
12/2/2019 38,95 38,94 +1,94% 35,40 39,12 37,40 37,90 38,95 589 48.554.533
11/2/2019 42,38 38,20 -10,01% 38,02 42,40 39,64 38,20 38,33 397 33.597.891
8/2/2019 39,76 42,45 +7,44% 39,16 42,45 40,17 42,02 42,45 195 21.813.435
7/2/2019 41,83 39,51 -4,36% 38,50 41,83 39,78 39,51 40,99 437 40.369.314
6/2/2019 42,66 41,31 -3,48% 41,14 42,68 41,82 41,30 41,31 170 20.434.941
5/2/2019 43,75 42,80 -1,20% 42,00 43,75 42,51 42,80 42,90 244 27.745.776
4/2/2019 44,50 43,32 -1,48% 43,15 44,50 43,62 43,32 43,60 257 21.174.555
1/2/2019 43,20 43,97 +2,09% 43,20 44,43 44,03 43,97 44,20 245 23.221.423
31/1/2019 43,03 43,07 -1,51% 42,81 43,86 43,22 43,07 43,50 174 17.077.185
30/1/2019 44,48 43,73 -0,88% 42,61 44,48 43,33 43,26 43,73 249 22.911.322
29/1/2019 44,20 44,12 0,00% 43,97 46,34 45,02 44,12 44,62 156 16.390.293
28/1/2019 43,32 44,12 +2,32% 42,60 44,12 43,40 43,80 44,12 117 15.485.231
24/1/2019 42,52 43,12 +1,58% 42,14 43,47 42,95 42,50 43,12 158 19.093.131
23/1/2019 41,52 42,45 +2,29% 41,52 43,60 42,43 41,80 42,45 167 18.078.759
22/1/2019 41,00 41,50 -0,05% 40,92 41,73 41,22 41,00 41,50 60 5.436.953
21/1/2019 40,47 41,52 +2,65% 40,25 41,52 40,70 41,00 41,52 157 6.333.289
18/1/2019 41,25 40,45 -2,48% 40,36 41,50 40,90 40,45 40,91 95 9.531.075
17/1/2019 40,22 41,48 -1,12% 39,89 41,48 40,58 41,00 41,48 83 6.432.721
16/1/2019 41,58 41,95 +0,67% 40,42 41,95 40,93 40,42 41,95 117 8.554.782
15/1/2019 42,98 41,67 -0,41% 40,90 42,98 41,59 41,33 41,67 187 17.224.730
14/1/2019 39,53 41,84 +6,30% 39,53 43,79 42,13 41,67 41,84 353 28.925.912
11/1/2019 37,60 39,36 +3,06% 37,27 39,41 38,40 39,36 39,37 174 20.787.417
10/1/2019 37,70 38,19 +0,53% 37,05 38,44 37,82 37,24 38,19 100 12.085.523
9/1/2019 36,94 37,99 -1,04% 36,92 38,03 37,45 37,51 37,99 64 6.851.036
8/1/2019 37,98 38,39 +4,46% 37,00 38,39 37,52 36,82 38,39 78 8.379.891
7/1/2019 37,97 36,75 -2,75% 36,30 38,36 37,33 36,75 37,99 174 18.928.545
4/1/2019 37,05 37,79 +0,80% 36,01 37,94 37,24 37,79 37,95 192 16.924.139
3/1/2019 34,42 37,49 +9,30% 34,42 39,19 37,26 37,00 37,49 352 26.311.799
2/1/2019 31,84 34,30 +6,92% 31,01 35,00 33,62 34,24 34,30 157 11.712.407
28/12/2018 31,08 32,08 +5,11% 30,75 32,08 31,58 31,10 32,08 118 8.633.509
27/12/2018 30,84 30,52 -0,42% 30,37 31,00 30,63 30,52 30,95 46 3.363.950
26/12/2018 29,90 30,65 +2,51% 29,50 30,73 30,15 30,20 30,65 70 5.217.595
21/12/2018 30,02 29,90 -2,61% 29,90 30,86 30,45 29,90 30,71 63 6.512.224
20/12/2018 30,37 30,70 +2,33% 30,11 31,11 30,59 29,91 30,70 62 4.585.650
19/12/2018 30,07 30,00 +1,18% 30,00 30,49 30,22 30,00 30,53 38 3.222.205
18/12/2018 30,20 29,65 -1,13% 29,65 30,57 30,25 29,65 30,57 36 2.465.515
17/12/2018 31,00 29,99 -1,54% 29,99 31,09 30,35 29,99 31,10 66 4.462.189
14/12/2018 31,38 30,46 -2,62% 30,22 31,38 30,63 30,32 30,46 89 9.001.225
13/12/2018 30,94 31,28 +1,23% 30,64 31,28 30,98 31,28 31,30 66 5.075.408
12/12/2018 29,32 30,90 +5,68% 29,32 31,12 30,55 30,83 30,90 267 15.080.628
11/12/2018 28,64 29,24 +3,98% 28,54 29,24 29,00 29,14 29,24 84 7.543.439
10/12/2018 28,85 28,12 -1,44% 28,01 28,85 28,45 28,12 28,42 115 5.147.749
7/12/2018 28,18 28,53 -1,62% 28,18 28,85 28,49 28,53 28,85 40 4.379.601
6/12/2018 28,35 29,00 +1,58% 28,05 29,00 28,49 28,40 29,00 48 3.510.234
5/12/2018 28,65 28,55 +2,33% 28,39 28,85 28,54 28,45 28,55 30 1.920.753
4/12/2018 28,50 27,90 -1,59% 27,90 29,26 28,62 27,90 28,72 70 4.239.905
3/12/2018 29,12 28,35 +1,18% 28,25 29,12 28,54 28,35 28,51 85 3.482.923
30/11/2018 28,03 28,02 -1,62% 28,02 28,63 28,27 28,02 28,65 99 6.765.755
29/11/2018 29,01 28,48 -2,16% 28,28 29,01 28,62 28,48 28,76 74 2.252.601
28/11/2018 28,35 29,11 +2,10% 28,26 29,11 28,74 28,20 29,11 60 5.027.632
27/11/2018 28,50 28,51 +2,11% 27,67 28,55 28,25 27,89 28,51 70 4.243.542
26/11/2018 27,87 27,92 +0,18% 27,01 27,95 27,65 27,30 27,92 39 2.854.209
23/11/2018 27,60 27,87 0,00% 27,40 27,87 27,64 27,50 27,87 20 1.407.374
22/11/2018 27,57 27,87 -0,04% 27,41 27,87 27,56 27,47 27,87 35 2.952.121
21/11/2018 27,67 27,88 +0,22% 26,82 27,88 27,62 27,08 27,88 50 4.649.400
19/11/2018 27,51 27,82 -0,36% 27,51 27,90 27,75 27,65 27,82 43 3.419.492
16/11/2018 27,87 27,92 +1,71% 26,80 28,18 27,84 27,92 28,05 51 3.940.370
14/11/2018 27,45 27,45 -0,76% 27,35 27,85 27,61 27,45 27,50 58 6.505.356
13/11/2018 28,00 27,66 +2,90% 27,35 28,00 27,59 27,29 27,66 41 4.048.535
12/11/2018 27,06 26,88 -0,44% 26,86 28,30 27,66 26,88 27,78 59 4.030.917
9/11/2018 27,59 27,00 -0,04% 26,40 27,59 26,96 26,80 27,00 60 3.157.085
8/11/2018 28,30 27,01 -4,56% 27,01 28,98 27,79 27,01 27,64 67 5.678.145
7/11/2018 28,62 28,30 -1,08% 28,10 28,90 28,48 28,00 28,30 54 4.489.359
6/11/2018 28,61 28,61 -1,14% 28,19 29,39 28,55 28,30 28,61 49 3.729.035
5/11/2018 28,13 28,94 -1,90% 28,01 28,99 28,50 28,50 28,94 85 7.319.005
1/11/2018 27,95 29,50 +5,39% 27,39 29,50 28,33 27,39 29,50 84 5.714.860
31/10/2018 27,96 27,99 +0,04% 27,45 28,30 27,76 27,69 27,99 88 7.622.505
30/10/2018 28,50 27,98 -2,47% 27,69 28,70 27,94 27,90 27,98 100 7.171.614
29/10/2018 29,18 28,69 +4,10% 27,81 29,44 28,79 27,89 28,69 118 9.636.330
26/10/2018 27,74 27,56 -0,29% 27,25 28,79 27,67 27,50 27,57 61 4.983.969
25/10/2018 27,92 27,64 -0,43% 27,52 28,70 27,79 27,52 27,64 47 3.060.464
24/10/2018 28,27 27,76 -1,32% 27,70 29,40 28,16 27,64 27,76 75 4.859.055
23/10/2018 27,87 28,13 -0,25% 27,76 28,43 28,12 28,05 28,13 56 3.995.912
22/10/2018 27,90 28,20 +1,37% 27,66 28,63 28,33 28,20 28,90 43 2.739.711
19/10/2018 27,48 27,82 +1,87% 27,45 27,86 27,69 27,64 27,82 55 4.060.257
18/10/2018 27,95 27,31 -2,22% 27,24 27,95 27,54 27,20 27,31 43 3.120.429
17/10/2018 27,37 27,93 +3,25% 26,83 28,49 27,88 26,83 27,93 62 4.732.024
16/10/2018 27,86 27,05 -1,74% 27,05 27,86 27,31 27,05 27,65 44 4.203.016
15/10/2018 27,70 27,53 +0,33% 26,95 27,79 27,51 27,53 27,79 45 3.403.081
11/10/2018 27,38 27,44 -0,29% 27,13 27,90 27,48 26,83 27,44 39 2.811.426
10/10/2018 28,20 27,52 -4,24% 27,00 28,79 27,56 27,48 27,52 46 3.583.141
9/10/2018 28,00 28,74 +2,72% 28,00 28,74 28,45 28,39 28,74 42 3.590.971
8/10/2018 25,03 27,98 +6,88% 25,03 28,97 28,11 27,98 28,98 115 7.588.697
5/10/2018 25,90 26,18 +0,69% 25,90 26,60 26,30 26,18 26,60 51 4.358.822
4/10/2018 25,89 26,00 0,00% 25,37 26,14 25,77 25,96 26,00 68 4.853.701
3/10/2018 25,77 26,00 +3,05% 25,23 26,36 25,92 24,67 26,00 94 7.801.401
2/10/2018 23,99 25,23 +7,45% 23,98 25,26 24,80 24,92 25,23 70 5.208.136
1/10/2018 23,70 23,48 -0,93% 23,27 24,98 23,53 23,39 23,48 50 2.914.068
28/9/2018 24,11 23,70 -5,16% 23,70 24,99 23,90 23,70 23,81 53 3.442.206
27/9/2018 24,16 24,99 +0,81% 24,13 24,99 24,54 24,12 24,99 32 1.905.007
26/9/2018 24,11 24,79 +4,73% 23,91 24,79 24,34 23,89 24,79 39 2.614.997
25/9/2018 23,91 23,67 -2,11% 23,62 24,59 23,92 23,67 24,59 75 6.037.440
24/9/2018 24,72 24,18 -1,35% 24,11 24,91 24,42 24,00 24,18 46 2.652.427
21/9/2018 24,00 24,51 +2,25% 24,00 24,80 24,46 24,51 25,71 86 5.457.923
20/9/2018 23,91 23,97 +0,33% 23,75 24,26 23,98 23,60 23,97 27 1.727.116
19/9/2018 24,56 23,89 -2,81% 23,89 24,56 24,13 23,89 24,00 25 1.631.773
18/9/2018 24,00 24,58 +1,70% 23,21 24,64 24,25 24,38 24,58 42 2.861.810
17/9/2018 23,64 24,17 +1,98% 23,61 24,17 23,87 23,53 24,17 29 1.642.440
14/9/2018 23,78 23,70 +0,81% 23,29 24,03 23,59 23,33 23,70 54 3.253.333
13/9/2018 23,51 23,51 -4,39% 23,51 24,40 23,89 23,51 24,50 41 2.755.111
12/9/2018 24,61 24,59 +3,76% 23,80 24,62 24,24 24,19 24,59 38 2.938.447
11/9/2018 25,23 23,70 -1,78% 23,50 25,23 23,73 23,70 24,65 42 2.403.998
10/9/2018 24,95 24,13 -0,58% 24,10 24,96 24,42 24,13 24,25 45 3.072.593
6/9/2018 24,25 24,27 +4,03% 23,87 24,56 24,17 24,27 24,57 27 2.335.362
5/9/2018 24,15 23,33 -2,83% 23,33 24,49 24,06 23,33 24,44 44 2.988.606
4/9/2018 23,93 24,01 +0,04% 23,73 24,41 24,08 24,01 24,42 39 3.037.713
3/9/2018 24,24 24,00 +0,38% 23,81 24,75 24,27 23,90 24,00 66 4.240.220
31/8/2018 24,03 23,91 -1,60% 23,91 24,90 24,09 23,91 24,26 64 3.400.087
30/8/2018 25,15 24,30 -2,80% 24,30 25,19 24,67 24,30 24,79 38 2.225.987
29/8/2018 25,23 25,00 -0,08% 24,87 25,50 25,05 25,00 25,14 34 3.346.844
28/8/2018 24,92 25,02 -0,12% 24,77 25,22 24,92 24,86 25,02 31 2.165.691
27/8/2018 25,00 25,05 +0,85% 24,87 25,22 25,04 25,05 25,32 19 1.442.654
24/8/2018 24,82 24,84 +0,89% 24,22 24,84 24,67 24,26 24,84 24 1.732.128
23/8/2018 25,65 24,62 -3,75% 24,59 25,65 24,91 24,51 24,62 32 2.319.470
22/8/2018 24,84 25,58 -4,41% 24,48 25,58 25,15 25,30 25,58 20 991.015
21/8/2018 24,84 26,76 +5,52% 24,70 26,76 25,38 24,65 26,76 42 3.523.752
20/8/2018 24,98 25,36 +1,40% 24,72 25,36 24,97 24,96 25,36 33 2.959.315
17/8/2018 25,90 25,01 -2,68% 24,56 26,18 24,94 25,01 25,31 70 4.877.711
16/8/2018 25,97 25,70 +0,74% 25,38 26,15 25,79 25,70 26,19 50 3.404.299
15/8/2018 25,35 25,51 -1,77% 25,27 25,86 25,57 25,51 26,02 33 2.797.940
14/8/2018 25,78 25,97 +2,00% 25,20 26,21 25,74 25,32 25,97 62 4.664.189
13/8/2018 24,80 25,46 +1,88% 24,20 25,54 24,84 25,46 25,50 76 4.984.479
10/8/2018 26,20 24,99 -4,44% 24,51 26,20 25,08 24,86 24,99 133 7.590.022
9/8/2018 26,25 26,15 +0,35% 25,80 27,37 26,34 26,15 26,72 59 4.827.252
8/8/2018 26,70 26,06 -2,03% 26,06 27,00 26,59 26,06 26,23 52 3.741.285
7/8/2018 26,38 26,60 +0,15% 26,32 26,90 26,60 25,04 26,60 60 4.777.605
6/8/2018 26,28 26,56 +0,11% 26,06 26,65 26,42 26,38 26,56 65 5.406.692
3/8/2018 25,70 26,53 +5,36% 25,33 26,53 26,12 26,01 26,53 85 5.654.053
2/8/2018 25,05 25,18 -0,32% 25,05 25,38 25,23 25,18 25,95 28 1.741.052
1/8/2018 25,00 25,26 +0,28% 24,95 25,40 25,24 24,91 25,26 29 1.254.480
31/7/2018 25,66 25,19 -1,33% 25,10 25,76 25,34 25,01 25,19 40 2.063.081
30/7/2018 25,30 25,53 -0,27% 25,30 25,75 25,55 25,53 25,75 20 965.978
27/7/2018 25,84 25,60 -0,93% 25,24 25,84 25,59 25,40 25,60 27 1.909.030
26/7/2018 26,15 25,84 -1,30% 25,84 26,18 25,97 25,84 26,19 28 2.046.768
25/7/2018 26,00 26,18 +1,43% 25,53 26,32 25,86 25,90 26,18 69 7.340.335
24/7/2018 25,06 25,81 +3,57% 24,87 25,89 25,60 25,81 25,90 62 3.474.429
23/7/2018 24,70 24,92 +0,77% 24,48 24,92 24,75 24,80 24,92 83 5.018.468
20/7/2018 24,70 24,73 +0,32% 24,70 25,61 25,12 24,73 25,40 91 7.066.759
19/7/2018 24,41 24,65 +1,23% 23,82 24,89 24,54 24,65 24,93 53 4.258.064
18/7/2018 25,22 24,35 -3,64% 24,35 25,71 24,97 24,35 24,58 66 4.702.389
17/7/2018 23,46 25,27 +5,29% 23,41 25,37 25,02 25,16 25,27 108 7.863.044
16/7/2018 23,98 24,00 +0,93% 23,42 24,21 24,01 24,00 24,13 48 3.673.800
13/7/2018 23,52 23,78 -0,88% 23,45 23,95 23,76 23,78 24,15 45 3.521.658
12/7/2018 23,91 23,99 +2,09% 23,51 24,00 23,86 23,75 23,99 50 4.228.176
11/7/2018 23,68 23,50 -1,55% 23,50 23,75 23,61 23,50 23,72 16 937.436
10/7/2018 24,23 23,87 -1,32% 23,73 24,27 23,98 22,80 23,87 43 3.045.630
6/7/2018 23,80 24,19 +3,02% 23,49 24,22 23,86 24,19 24,26 34 2.214.635
5/7/2018 23,98 23,48 +0,73% 23,48 24,08 23,68 23,48 23,76 27 1.402.261
4/7/2018 23,60 23,31 -0,85% 23,31 23,64 23,50 23,31 0,00 27 1.753.668
3/7/2018 23,40 23,51 +0,69% 23,04 23,54 23,37 23,32 23,51 28 2.075.371
2/7/2018 23,42 23,35 +1,48% 22,82 23,42 23,16 22,70 23,35 27 1.628.239
29/6/2018 22,30 23,01 +2,40% 22,30 23,39 23,00 23,01 23,38 46 3.075.657
28/6/2018 22,35 22,47 +1,22% 22,00 22,51 22,32 22,30 22,47 38 2.692.049
27/6/2018 22,69 22,20 -2,33% 22,06 22,77 22,44 22,20 22,43 62 4.154.414
26/6/2018 23,21 22,73 -3,65% 22,54 23,21 22,77 22,73 23,63 43 2.489.795
25/6/2018 22,90 23,59 +3,33% 22,75 23,59 23,08 23,08 23,59 38 2.119.442
22/6/2018 23,01 22,83 -2,14% 22,58 23,04 22,82 22,83 23,64 34 2.198.515
21/6/2018 23,95 23,33 -2,55% 23,08 24,04 23,52 23,00 23,33 64 3.963.755
20/6/2018 23,65 23,94 +3,19% 23,29 24,15 23,83 23,94 24,10 42 2.844.098
19/6/2018 22,87 23,20 +0,91% 22,87 23,80 23,36 23,20 24,26 113 4.415.677
18/6/2018 22,86 22,99 +0,17% 22,65 23,05 22,90 22,74 22,99 41 2.973.377
15/6/2018 23,10 22,95 -0,22% 22,30 23,10 22,76 22,41 22,95 151 5.254.103
14/6/2018 23,27 23,00 -2,29% 23,00 23,53 23,21 22,95 23,00 38 2.156.674
13/6/2018 24,30 23,54 -1,09% 23,00 24,38 23,46 23,20 23,54 81 4.914.349
12/6/2018 23,53 23,80 +0,68% 23,45 24,06 23,83 23,80 24,25 33 1.987.840
11/6/2018 24,19 23,64 -2,60% 23,42 24,35 23,73 23,64 23,83 125 4.013.622
8/6/2018 24,02 24,27 -2,57% 23,78 24,80 24,08 23,74 24,27 58 4.048.910
7/6/2018 24,56 24,91 -0,88% 24,18 25,01 24,59 24,00 24,91 60 6.152.670
6/6/2018 24,61 25,13 +0,68% 24,57 25,13 24,81 25,00 25,13 45 2.915.664
5/6/2018 25,23 24,96 -2,50% 24,90 25,74 25,17 24,82 24,96 63 3.129.775
4/6/2018 26,25 25,60 -0,35% 25,23 26,25 25,55 25,39 25,60 55 3.179.629
1/6/2018 26,10 25,69 -0,96% 25,31 26,10 25,51 25,36 25,69 61 4.982.910
30/5/2018 26,48 25,94 -1,56% 25,75 26,87 26,02 26,17 26,42 78 5.756.730
29/5/2018 25,67 26,35 +3,29% 25,00 26,35 25,97 25,03 26,35 50 3.301.863
28/5/2018 26,34 25,51 -2,71% 25,50 26,34 25,85 25,51 26,14 52 4.293.728
25/5/2018 26,17 26,22 +0,81% 26,11 26,95 26,39 26,22 26,35 59 3.919.461
24/5/2018 25,81 26,01 +0,77% 25,68 26,01 25,87 25,60 26,01 37 2.693.678
23/5/2018 26,24 25,81 -1,83% 25,81 26,42 26,07 25,81 26,13 43 3.371.918
22/5/2018 26,89 26,29 +1,58% 25,83 26,89 26,19 26,00 26,29 45 3.565.429
21/5/2018 26,40 25,88 -2,60% 25,68 26,53 26,08 25,88 26,06 72 4.732.159
18/5/2018 27,80 26,57 -2,35% 26,09 27,80 26,49 26,40 26,57 100 5.903.412
17/5/2018 27,99 27,21 -2,79% 27,19 28,04 27,39 27,21 28,20 70 5.184.004
16/5/2018 27,65 27,99 -0,74% 27,41 27,99 27,71 27,98 28,02 57 4.420.905
15/5/2018 27,78 28,20 +0,46% 27,10 28,93 27,72 27,51 28,20 83 5.559.021
14/5/2018 29,90 28,07 -3,17% 27,80 29,90 28,50 27,80 28,07 79 5.557.502
11/5/2018 30,60 28,99 -5,23% 28,00 30,85 29,65 28,98 28,99 201 13.923.735
10/5/2018 32,66 30,59 -6,40% 30,39 32,66 30,95 30,59 31,98 143 9.579.165
9/5/2018 33,00 32,68 -0,85% 32,58 33,02 32,86 32,68 32,97 32 3.204.758
8/5/2018 32,72 32,96 +1,70% 32,38 33,49 32,90 32,75 32,96 59 5.574.289
7/5/2018 33,70 32,41 -2,85% 32,36 33,70 32,61 32,41 32,51 66 4.781.562
4/5/2018 34,09 33,36 +0,09% 33,36 34,09 33,60 33,36 35,00 100 4.455.981
3/5/2018 34,02 33,33 -3,61% 33,33 34,40 33,91 33,33 34,00 55 6.450.944
2/5/2018 35,13 34,58 -2,34% 34,27 35,13 34,50 34,51 34,58 67 8.901.485
30/4/2018 34,29 35,41 -0,76% 34,29 35,41 35,09 34,29 35,41 48 5.696.024
27/4/2018 35,61 35,68 +1,11% 35,61 36,15 35,86 35,68 36,44 53 4.866.419
26/4/2018 35,46 35,29 +1,18% 35,26 35,81 35,52 35,29 35,87 41 3.986.323
25/4/2018 34,98 34,88 +0,93% 34,29 35,07 34,82 34,88 35,00 43 3.503.768
24/4/2018 34,96 34,56 -0,60% 34,56 35,37 34,81 34,56 35,00 61 4.972.170
23/4/2018 34,12 34,77 +1,73% 34,03 34,77 34,49 34,65 34,77 44 2.870.137
20/4/2018 34,41 34,18 -1,67% 33,89 34,70 34,29 34,18 34,60 45 3.289.355
19/4/2018 33,98 34,76 +1,88% 33,01 34,77 34,29 34,30 34,76 34 1.714.877
18/4/2018 33,68 34,12 +1,49% 33,48 34,12 33,92 32,97 34,12 53 4.396.371
17/4/2018 33,95 33,62 -0,06% 33,01 33,95 33,47 33,50 33,62 45 3.655.012
16/4/2018 34,14 33,64 -1,38% 33,48 34,15 33,79 33,50 33,64 49 3.010.978
13/4/2018 34,08 34,11 +0,86% 33,65 34,11 33,84 33,85 34,11 38 3.140.659
12/4/2018 34,57 33,82 -0,79% 33,65 34,99 34,05 33,82 34,35 224 4.928.159
11/4/2018 33,57 34,09 +2,59% 33,34 34,32 34,01 0,00 0,00 50 4.283.009
10/4/2018 33,68 33,23 0,00% 32,80 33,68 33,30 33,23 33,57 63 5.728.060
9/4/2018 33,80 33,23 -2,35% 33,23 35,30 33,83 33,23 34,30 91 6.794.815
6/4/2018 34,97 34,03 -2,72% 33,90 34,98 34,20 33,88 34,03 58 5.715.206
5/4/2018 34,26 34,98 +2,16% 33,70 34,98 34,18 34,15 34,98 72 7.321.652
4/4/2018 34,65 34,24 -2,06% 33,71 34,65 34,02 33,98 34,24 51 5.515.677
3/4/2018 34,40 34,96 +1,42% 34,01 35,00 34,82 34,80 34,96 78 7.369.016
2/4/2018 34,98 34,47 -0,12% 34,32 34,98 34,45 34,40 34,47 59 4.748.053
29/3/2018 34,97 34,51 -0,80% 34,20 35,27 34,77 34,51 35,29 51 3.209.942
28/3/2018 35,70 34,79 -2,17% 33,90 35,70 34,64 34,30 34,79 123 9.726.096
27/3/2018 37,77 35,56 -8,07% 35,30 37,77 35,79 35,49 35,56 153 13.337.154
26/3/2018 39,65 38,68 +1,79% 37,81 39,65 38,44 37,75 38,68 46 4.555.910
23/3/2018 39,69 38,00 -1,32% 37,72 39,69 38,14 37,75 38,00 56 8.971.596
22/3/2018 38,80 38,51 -0,67% 38,17 39,46 38,74 38,26 38,51 46 6.331.232
21/3/2018 38,33 38,77 +1,73% 38,33 38,90 38,66 38,50 38,77 37 4.980.341
20/3/2018 38,45 38,11 -1,17% 37,75 38,57 38,09 37,11 38,11 37 4.342.875
19/3/2018 38,01 38,56 -0,62% 37,09 39,10 38,36 37,96 38,56 75 10.908.129
16/3/2018 38,89 38,80 +2,65% 37,79 38,89 38,35 38,02 38,88 50 5.941.276
15/3/2018 38,89 37,80 -0,76% 37,80 38,89 38,12 37,80 37,93 21 2.932.053
14/3/2018 38,36 38,09 -0,39% 38,09 38,41 38,25 38,09 38,45 25 3.706.537
13/3/2018 37,98 38,24 -0,31% 37,07 38,39 38,20 37,85 38,24 79 5.322.430
12/3/2018 38,32 38,36 -0,16% 37,55 38,41 37,91 37,41 38,02 54 5.085.021
9/3/2018 37,50 38,42 +3,56% 37,40 38,62 38,22 37,80 38,42 56 8.481.088
8/3/2018 37,82 37,10 -1,90% 37,07 38,32 37,57 37,10 37,95 42 6.109.196
7/3/2018 37,25 37,82 +0,91% 37,17 37,82 37,54 37,10 37,82 37 4.918.318
6/3/2018 37,70 37,48 -1,42% 37,08 38,28 37,92 37,48 37,90 48 5.479.751
5/3/2018 37,10 38,02 +0,80% 37,08 38,29 37,77 37,07 38,02 40 5.537.334
2/3/2018 38,82 37,72 -1,00% 37,39 38,82 37,74 37,07 37,72 47 5.098.824
1/3/2018 37,65 38,10 +0,95% 37,09 38,92 38,17 38,10 38,65 49 6.092.531
28/2/2018 38,57 37,74 -1,46% 37,65 39,15 38,33 37,08 37,74 74 10.146.906
27/2/2018 37,89 38,30 +3,01% 37,67 38,53 38,15 38,30 38,76 49 5.357.585
26/2/2018 37,50 37,18 -2,00% 37,13 37,95 37,60 37,18 38,00 46 6.817.946
23/2/2018 36,52 37,94 +3,89% 36,35 37,94 37,16 37,29 37,94 47 5.808.254
22/2/2018 36,00 36,52 -1,22% 36,00 36,88 36,51 36,52 36,78 32 3.673.843
21/2/2018 36,40 36,97 -0,08% 36,40 37,21 36,79 36,67 36,97 65 7.281.177
20/2/2018 35,60 37,00 +4,52% 35,60 37,00 36,43 36,45 37,00 46 4.525.374
19/2/2018 35,70 35,40 -1,37% 35,26 35,79 35,49 35,40 35,89 27 1.945.118
16/2/2018 35,23 35,89 +2,25% 35,23 35,89 35,60 35,00 35,89 38 3.015.508
15/2/2018 35,40 35,10 -1,68% 35,10 35,77 35,42 35,10 35,61 58 6.724.157
14/2/2018 35,00 35,70 +5,00% 34,72 35,72 35,40 32,90 35,70 57 5.685.388
9/2/2018 33,70 34,00 +0,89% 32,85 35,49 33,46 33,39 34,00 73 5.805.734
8/2/2018 34,53 33,70 -6,39% 33,70 35,00 34,35 33,70 34,13 52 4.974.861
7/2/2018 34,85 36,00 +4,35% 34,42 36,00 34,95 34,50 36,00 55 5.708.476
6/2/2018 34,33 34,50 -0,06% 33,56 34,97 34,25 34,50 36,15 72 8.022.661
5/2/2018 35,52 34,52 -2,82% 34,35 36,99 34,93 34,52 36,09 85 11.348.931
2/2/2018 36,00 35,52 -2,90% 35,39 36,29 35,52 35,41 35,52 74 7.758.148
1/2/2018 36,38 36,58 +0,72% 36,34 37,20 36,84 36,35 36,58 51 6.900.170
31/1/2018 37,00 36,32 -0,41% 36,09 37,63 36,60 36,18 36,32 54 6.461.364
30/1/2018 36,20 36,47 +0,36% 36,20 36,70 36,41 36,47 36,77 40 3.866.903
29/1/2018 36,20 36,34 +0,33% 35,91 36,74 36,17 36,34 36,60 44 5.103.726
26/1/2018 35,52 36,22 -0,28% 35,01 36,58 35,89 35,00 36,22 124 12.861.339
24/1/2018 36,00 36,32 +0,92% 34,89 36,32 35,73 35,30 36,32 73 8.139.983
23/1/2018 35,39 35,99 +0,25% 34,90 35,99 35,41 34,62 35,99 39 3.860.442
22/1/2018 35,40 35,90 -0,14% 35,31 35,90 35,61 35,17 35,90 23 2.300.868
19/1/2018 35,23 35,95 +1,96% 35,23 35,95 35,67 33,66 35,95 35 3.517.485
18/1/2018 35,80 35,26 -1,92% 35,26 35,80 35,55 35,26 35,88 79 9.819.216
17/1/2018 34,28 35,95 +5,12% 34,28 35,95 35,32 35,95 35,97 212 21.696.957
16/1/2018 33,72 34,20 +0,97% 33,72 34,23 33,99 33,41 34,20 38 4.399.511
15/1/2018 33,73 33,87 +0,42% 33,65 33,99 33,78 33,00 33,87 18 1.652.222
12/1/2018 33,64 33,73 -1,63% 33,30 33,91 33,70 33,73 34,30 20 1.445.931
11/1/2018 33,23 34,29 +3,35% 32,96 34,29 33,56 33,61 34,29 46 5.030.933
10/1/2018 33,89 33,18 -2,07% 33,18 33,89 33,51 33,13 33,18 39 2.979.522
9/1/2018 33,98 33,88 -1,77% 33,60 33,98 33,82 33,66 33,88 37 3.842.596
8/1/2018 33,60 34,49 +2,65% 33,13 34,49 33,80 33,92 34,49 42 4.493.023
5/1/2018 33,32 33,60 +1,36% 33,12 33,69 33,46 33,35 33,60 33 3.560.911
4/1/2018 33,98 33,15 -2,61% 33,15 34,69 33,80 33,15 33,62 42 3.600.636
3/1/2018 34,60 34,04 -2,60% 34,04 34,89 34,30 34,04 34,90 42 2.950.465
2/1/2018 34,33 34,95 +1,78% 34,30 34,95 34,68 34,35 34,95 53 6.354.757
28/12/2017 34,52 34,34 -0,87% 34,34 34,58 34,41 34,34 34,60 56 5.997.997
27/12/2017 34,64 34,64 +1,85% 34,40 34,65 34,53 32,47 34,64 62 8.280.685
26/12/2017 32,15 34,01 +1,19% 32,15 34,53 34,18 34,01 34,49 57 6.272.606
22/12/2017 34,35 33,61 -2,15% 33,61 34,35 33,82 33,61 34,15 54 6.244.414
21/12/2017 34,02 34,35 +0,88% 33,61 34,42 33,97 34,07 34,35 42 3.829.226
20/12/2017 33,02 34,05 +0,77% 33,02 34,05 33,80 33,03 34,05 111 7.319.741
19/12/2017 33,11 33,79 +1,59% 33,05 33,79 33,36 32,50 33,79 40 4.297.140
18/12/2017 33,83 33,26 -0,72% 32,57 33,83 33,27 33,13 33,26 57 6.255.150
15/12/2017 32,85 33,50 +0,93% 32,81 33,82 33,38 33,00 33,50 89 11.737.187
14/12/2017 32,50 33,19 -1,48% 32,50 33,50 33,06 32,85 33,19 51 4.480.418
13/12/2017 33,52 33,69 +0,57% 32,07 33,80 33,45 31,66 33,69 55 5.811.509
12/12/2017 32,50 33,50 +1,89% 32,28 33,50 32,93 32,99 33,50 25 1.946.483
11/12/2017 32,95 32,88 -0,36% 32,88 33,49 33,09 32,88 33,50 44 4.659.758
8/12/2017 33,77 33,00 -0,57% 33,00 33,77 33,25 33,00 33,10 37 3.534.962
7/12/2017 33,75 33,19 -1,72% 32,51 33,75 33,03 32,72 33,19 49 5.347.655
6/12/2017 32,62 33,77 +1,99% 32,62 33,77 33,28 33,04 33,77 63 6.031.234
5/12/2017 33,19 33,11 -0,63% 32,67 33,38 33,00 32,76 33,11 98 12.341.605
4/12/2017 32,32 33,32 +2,52% 32,29 33,32 32,74 32,14 33,32 70 8.358.749
1/12/2017 32,53 32,50 -1,52% 31,85 32,77 32,38 32,50 32,66 83 5.439.870
30/11/2017 32,79 33,00 -1,79% 31,87 33,08 32,54 31,57 33,00 99 8.909.533
29/11/2017 33,50 33,60 -0,83% 32,61 33,75 33,17 32,60 33,60 64 6.329.895
28/11/2017 33,61 33,88 +0,53% 32,53 34,19 33,88 33,68 33,88 119 6.200.499
27/11/2017 33,00 33,70 +2,12% 33,00 34,19 33,61 33,11 33,70 62 5.750.959
24/11/2017 33,01 33,00 -0,39% 32,54 33,50 33,11 33,00 33,65 55 5.397.180
23/11/2017 33,60 33,13 -1,13% 32,86 33,65 33,23 33,13 33,70 43 3.938.103
22/11/2017 32,52 33,51 +3,04% 32,52 33,86 33,52 33,51 33,62 123 11.356.777
21/11/2017 31,02 32,52 +5,48% 31,01 32,52 31,96 32,10 32,52 84 6.808.883
17/11/2017 31,22 30,83 -1,19% 29,27 31,22 30,83 30,83 31,00 95 11.016.660
16/11/2017 30,03 31,20 +5,16% 30,03 31,20 30,72 30,77 31,20 107 9.777.399
14/11/2017 30,59 29,67 -0,10% 29,22 30,59 29,47 29,20 29,67 87 7.980.547
13/11/2017 29,05 29,70 +0,85% 28,67 29,82 29,27 29,70 29,80 75 6.522.319
10/11/2017 28,93 29,45 +3,37% 28,40 29,48 28,93 28,76 29,45 49 3.510.199
9/11/2017 29,48 28,49 -3,10% 28,49 29,60 28,99 28,49 29,04 62 5.146.030
8/11/2017 28,49 29,40 +2,62% 28,49 29,52 29,11 29,31 29,40 47 4.696.134
7/11/2017 29,47 28,65 -4,37% 28,45 29,49 28,92 28,44 28,65 120 8.725.226
6/11/2017 29,42 29,96 +1,52% 29,06 29,96 29,62 29,80 29,96 93 6.004.969
3/11/2017 30,31 29,51 -3,81% 29,14 30,31 29,47 29,40 29,51 78 6.163.021
1/11/2017 30,00 30,68 +2,37% 30,00 30,68 30,35 30,31 30,68 76 3.493.480
31/10/2017 29,95 29,97 +0,17% 29,62 30,00 29,88 29,80 29,97 63 4.312.325
30/10/2017 30,29 29,92 -1,58% 29,59 30,34 29,96 29,92 30,30 120 9.176.024
27/10/2017 30,45 30,40 -1,94% 30,35 31,09 30,52 30,40 30,55 49 4.877.920
26/10/2017 30,41 31,00 +0,91% 30,41 31,16 30,80 30,60 31,00 73 5.764.048
25/10/2017 31,25 30,72 -0,07% 29,90 32,40 30,42 30,15 30,72 77 6.248.270
24/10/2017 30,83 30,74 +0,95% 30,50 30,83 30,65 30,50 30,74 61 5.153.923
23/10/2017 31,10 30,45 -1,23% 30,45 31,58 30,74 30,45 31,30 97 7.517.136
20/10/2017 30,98 30,83 -0,48% 30,57 31,20 30,93 30,83 30,90 68 5.831.728
19/10/2017 31,19 30,98 -1,21% 30,40 31,22 30,73 30,62 30,98 105 5.805.829
18/10/2017 31,44 31,36 -0,44% 31,30 32,37 31,58 31,29 31,36 51 3.405.101
17/10/2017 32,35 31,50 -3,49% 31,00 32,40 31,59 31,50 32,38 84 4.489.170
16/10/2017 32,60 32,64 +0,18% 31,60 32,64 32,07 32,00 32,64 62 4.827.516
13/10/2017 33,97 32,58 -1,48% 32,55 33,97 32,83 32,58 32,88 62 3.661.095
11/10/2017 33,94 33,07 -5,51% 33,07 35,18 33,52 33,07 33,65 62 5.584.947
10/10/2017 34,52 35,00 +1,63% 33,85 35,00 34,42 34,03 35,00 48 4.172.125
9/10/2017 34,96 34,44 +1,74% 34,11 35,26 34,63 34,44 34,70 75 7.027.598
6/10/2017 33,50 33,85 -2,11% 33,06 33,85 33,55 33,36 33,85 35 3.244.995
5/10/2017 33,43 34,58 +1,41% 33,43 34,66 34,29 33,40 34,58 60 5.687.039
4/10/2017 33,64 34,10 +0,24% 33,50 34,10 33,86 33,60 34,10 27 2.898.761
3/10/2017 33,75 34,02 +0,71% 33,50 34,06 33,84 33,72 34,02 51 5.354.104
2/10/2017 33,78 33,78 -1,94% 33,04 33,78 33,47 33,35 33,78 65 8.213.456
29/9/2017 32,02 34,45 +7,62% 32,02 34,45 33,31 32,10 34,45 52 4.571.008
28/9/2017 32,11 32,01 -2,14% 32,01 32,75 32,41 32,01 32,80 61 5.170.941
27/9/2017 33,65 32,71 -1,33% 32,39 33,65 32,70 32,71 32,77 44 4.198.854
26/9/2017 34,46 33,15 -2,73% 33,15 34,46 33,65 33,15 33,52 44 3.923.064
25/9/2017 32,48 34,08 +0,24% 32,48 34,32 33,93 33,14 34,08 102 11.643.062
22/9/2017 33,99 34,00 +2,13% 33,31 34,11 33,93 34,00 34,16 40 3.054.006
21/9/2017 33,71 33,29 -0,69% 33,05 33,71 33,30 33,09 33,29 148 5.385.715
20/9/2017 32,42 33,52 +2,63% 32,42 33,61 33,19 33,52 33,61 55 5.368.353
19/9/2017 33,07 32,66 -1,57% 32,31 34,38 32,75 32,30 32,66 70 6.089.051
18/9/2017 33,81 33,18 -1,81% 33,13 34,20 33,57 33,18 33,45 63 4.925.165
15/9/2017 33,00 33,79 +2,15% 32,95 33,79 33,54 33,41 33,79 67 5.451.813
14/9/2017 34,00 33,08 -0,78% 32,96 34,00 33,20 32,72 33,08 65 6.518.575
13/9/2017 33,52 33,34 -2,23% 33,21 34,01 33,58 33,34 33,52 64 6.401.667
12/9/2017 33,50 34,10 +1,91% 33,28 34,25 33,95 33,63 34,10 57 7.351.289
11/9/2017 33,59 33,46 -0,42% 33,20 33,80 33,56 33,46 33,72 69 6.223.235
8/9/2017 33,40 33,60 +0,45% 33,11 33,60 33,34 33,20 33,60 47 4.532.048
6/9/2017 32,95 33,45 +2,86% 32,42 33,50 33,10 33,11 33,45 77 7.265.621
5/9/2017 32,55 32,52 +1,15% 32,30 32,80 32,54 32,39 32,52 73 6.433.920
4/9/2017 32,17 32,15 +1,42% 32,00 32,67 32,44 32,15 32,49 80 5.866.530
1/9/2017 31,69 31,70 -1,46% 31,69 33,00 32,52 31,70 32,49 227 21.262.421
31/8/2017 32,05 32,17 +1,13% 31,84 32,51 32,15 31,88 32,17 126 10.163.998
30/8/2017 31,82 31,81 +0,16% 31,57 31,99 31,82 31,81 32,00 212 9.060.892
29/8/2017 31,02 31,76 +2,45% 31,02 31,76 31,46 31,45 31,76 91 7.590.262
28/8/2017 31,18 31,00 -0,39% 31,00 31,26 31,13 31,00 31,04 56 3.838.229
25/8/2017 31,47 31,12 +0,68% 30,61 31,48 31,06 31,12 31,20 74 5.789.793
24/8/2017 31,47 30,91 -0,13% 30,91 31,47 31,06 30,91 31,47 71 5.619.552
23/8/2017 31,31 30,95 -0,80% 30,81 31,48 31,06 30,91 30,95 105 8.429.032
22/8/2017 30,98 31,20 +1,36% 30,85 31,20 31,02 31,20 31,23 107 9.510.297
21/8/2017 30,98 30,78 +0,88% 30,65 30,99 30,81 30,78 30,95 104 6.564.252
18/8/2017 30,78 30,51 +1,03% 30,27 30,79 30,57 30,51 30,68 84 7.182.016
17/8/2017 30,93 30,20 -2,11% 30,19 31,05 30,60 30,20 30,70 162 11.785.241
16/8/2017 30,95 30,85 +2,70% 30,51 30,97 30,69 30,58 30,85 251 24.238.992
15/8/2017 31,75 30,04 -6,39% 30,04 31,98 30,89 30,04 30,25 280 17.721.997
14/8/2017 31,62 32,09 -2,19% 31,02 32,09 31,64 31,80 32,09 136 12.953.486
11/8/2017 32,26 32,81 +0,34% 32,07 33,04 32,72 32,81 33,14 39 4.545.978
10/8/2017 32,80 32,70 -0,40% 32,43 32,81 32,64 32,35 32,70 22 2.281.578
9/8/2017 32,88 32,83 -0,52% 32,75 33,05 32,92 32,83 33,19 41 3.894.723
8/8/2017 34,11 33,00 -2,86% 32,79 34,11 33,17 32,86 33,00 50 3.903.257
7/8/2017 33,61 33,97 +1,68% 32,43 33,97 33,38 33,20 33,97 51 5.295.167
4/8/2017 33,52 33,41 -0,36% 33,41 34,44 33,84 33,41 34,00 34 3.134.142
3/8/2017 34,34 33,53 -2,22% 33,53 34,34 33,98 33,53 34,30 36 2.759.880
2/8/2017 33,51 34,29 +1,33% 33,51 34,29 34,05 33,95 34,29 39 4.113.922
1/8/2017 33,55 33,84 +0,50% 33,44 34,07 33,84 32,90 33,84 71 9.848.688
31/7/2017 34,08 33,67 -0,41% 33,42 34,98 33,81 33,35 33,67 50 4.340.279
28/7/2017 35,20 33,81 -3,95% 33,80 35,61 34,18 33,81 34,33 55 7.504.076
27/7/2017 34,07 35,20 +3,35% 34,07 35,47 35,02 35,20 35,25 39 4.311.767
26/7/2017 34,08 34,06 +0,62% 33,76 34,30 34,00 34,06 34,35 46 3.845.755
25/7/2017 34,76 33,85 -1,37% 33,83 34,76 34,15 33,85 34,10 57 5.747.919
24/7/2017 34,94 34,32 -2,22% 34,26 35,10 34,56 34,26 34,32 37 3.919.274
21/7/2017 35,00 35,10 +0,29% 34,85 35,10 34,98 34,92 35,10 15 1.217.571
20/7/2017 35,03 35,00 -2,72% 34,44 35,03 34,86 34,26 35,00 48 5.205.718
19/7/2017 35,60 35,98 +1,01% 34,95 35,98 35,23 35,15 35,98 44 4.488.597
18/7/2017 34,50 35,62 +2,65% 34,14 35,73 35,02 35,01 35,62 84 8.935.036
17/7/2017 33,86 34,70 +2,39% 33,86 34,76 34,51 34,38 34,70 58 6.075.069
14/7/2017 33,32 33,89 +1,68% 33,31 33,95 33,75 33,65 34,00 57 6.949.884
13/7/2017 32,97 33,33 +1,00% 32,68 33,65 33,34 33,33 33,43 77 8.229.706
12/7/2017 32,55 33,00 +1,95% 32,18 33,00 32,54 32,63 33,00 60 7.167.592
11/7/2017 32,29 32,37 -0,06% 31,80 32,54 32,18 32,25 32,37 80 8.613.868
10/7/2017 31,40 32,39 +1,25% 31,40 32,39 32,09 32,04 32,39 83 8.690.847
7/7/2017 31,85 31,99 +0,91% 30,98 31,99 31,35 31,17 31,99 83 6.340.427
6/7/2017 31,95 31,70 -1,00% 31,54 32,00 31,73 31,70 32,00 20 1.970.755
5/7/2017 31,88 32,02 +0,60% 31,41 32,30 31,82 31,42 32,02 24 2.218.028
4/7/2017 31,68 31,83 -0,53% 31,68 32,10 31,87 31,83 32,10 30 3.490.550
3/7/2017 31,83 32,00 +1,33% 30,32 32,27 31,78 31,00 32,00 69 7.060.314
30/6/2017 31,60 31,58 +2,17% 31,35 31,81 31,58 31,13 31,58 66 6.717.595
29/6/2017 31,20 30,91 +1,31% 30,30 31,20 30,61 30,53 30,91 67 6.953.904
28/6/2017 30,70 30,51 +0,53% 30,29 30,92 30,54 30,51 30,73 46 4.092.863
27/6/2017 31,19 30,35 -2,10% 30,35 31,19 30,68 30,35 30,86 48 4.882.160
26/6/2017 30,94 31,00 -0,32% 30,66 31,58 31,14 31,00 31,53 60 6.922.498
23/6/2017 31,65 31,10 -0,26% 30,70 32,00 31,03 30,79 31,10 27 1.644.644
22/6/2017 31,12 31,18 +0,78% 30,89 31,18 31,01 30,85 31,18 28 2.750.682
21/6/2017 31,00 30,94 -0,10% 30,76 31,12 30,96 30,94 31,18 36 3.899.043
20/6/2017 31,00 30,97 -0,64% 30,79 31,11 30,95 30,80 30,97 35 3.571.721
19/6/2017 31,51 31,17 +0,23% 30,93 32,02 31,34 30,93 31,17 63 4.918.279
16/6/2017 30,41 31,10 +0,19% 30,41 31,64 31,19 31,10 31,78 59 5.489.745
14/6/2017 30,77 31,04 +1,77% 30,36 31,04 30,76 28,31 31,04 45 4.177.580
13/6/2017 30,04 30,50 +1,53% 29,76 30,53 30,29 30,50 30,66 33 3.160.277
12/6/2017 30,50 30,04 -2,78% 29,98 30,89 30,21 29,65 30,04 28 2.927.788
9/6/2017 30,01 30,90 +6,08% 29,62 30,90 30,01 29,00 30,90 41 4.199.494
8/6/2017 29,36 29,13 -1,59% 28,90 29,62 29,40 29,13 29,70 44 3.884.245
7/6/2017 29,75 29,60 +1,37% 29,56 29,96 29,73 29,60 29,95 70 6.026.386
6/6/2017 29,20 29,20 0,00% 29,20 29,75 29,42 29,20 29,89 44 2.712.843
5/6/2017 29,00 29,20 +0,21% 28,42 29,24 29,04 28,81 29,20 30 2.521.023
2/6/2017 28,99 29,14 -0,88% 28,99 29,68 29,18 29,00 29,14 44 4.147.056
1/6/2017 28,33 29,40 +1,31% 28,33 29,93 29,40 29,07 29,40 91 5.581.729
31/5/2017 29,69 29,02 -1,26% 28,94 29,69 29,14 29,00 29,02 82 6.294.616
30/5/2017 28,86 29,39 +1,34% 28,86 29,53 29,26 29,05 29,39 39 2.610.009
29/5/2017 28,75 29,00 -0,68% 28,50 29,00 28,72 28,60 29,00 93 7.359.956
26/5/2017 28,74 29,20 +1,60% 27,56 29,20 28,96 28,79 29,20 54 4.302.301
25/5/2017 29,20 28,74 -2,01% 28,73 29,68 29,02 28,74 29,15 56 4.993.723
24/5/2017 28,65 29,33 +2,73% 28,65 29,33 29,16 29,33 29,35 85 7.718.940
23/5/2017 27,42 28,55 +2,33% 27,41 28,59 28,19 28,30 28,55 71 5.898.228
22/5/2017 28,79 27,90 -2,48% 27,17 28,79 27,80 27,26 27,90 110 7.491.089
19/5/2017 28,30 28,61 -3,02% 28,30 30,06 29,02 28,61 29,44 92 7.338.463
18/5/2017 28,50 29,50 -6,76% 27,00 29,50 28,06 27,77 29,50 169 13.290.295
17/5/2017 32,30 31,64 -2,19% 30,96 32,30 31,50 30,96 31,64 115 10.462.757
16/5/2017 30,54 32,35 +6,80% 30,54 32,45 31,71 32,35 32,50 124 10.168.524
15/5/2017 31,01 30,29 -2,48% 29,98 31,90 30,69 30,09 30,29 108 9.400.017
12/5/2017 30,65 31,06 +2,95% 30,35 31,06 30,69 30,83 31,06 77 6.089.632
11/5/2017 31,14 30,17 -1,05% 29,85 31,53 30,15 30,03 30,17 77 7.225.797
10/5/2017 30,52 30,49 -0,33% 30,23 31,03 30,64 30,17 30,49 73 7.532.992
9/5/2017 29,60 30,59 +2,86% 29,60 30,59 30,15 29,51 30,59 95 9.917.506
8/5/2017 29,22 29,74 -0,87% 29,22 30,20 29,79 29,60 29,74 63 5.392.982
5/5/2017 29,83 30,00 +1,56% 29,65 30,08 29,91 29,77 30,00 61 5.752.546
4/5/2017 30,19 29,54 -3,84% 28,89 30,57 30,02 29,54 29,81 107 9.698.504
3/5/2017 29,79 30,72 +3,47% 28,90 30,72 30,23 30,20 30,72 114 12.605.934
2/5/2017 29,13 29,69 +2,06% 29,13 30,03 29,77 29,54 29,69 274 26.281.058
28/4/2017 29,22 29,09 -0,38% 28,81 29,50 29,10 28,91 29,09 302 25.270.016
27/4/2017 30,33 29,20 -3,73% 29,20 30,34 29,68 29,20 29,46 64 4.823.490
26/4/2017 29,65 30,33 +2,40% 29,65 31,28 29,93 29,80 30,33 72 5.873.346
25/4/2017 30,48 29,62 -2,85% 29,43 30,49 29,70 29,53 29,62 115 7.964.774
24/4/2017 31,10 30,49 -1,58% 30,24 32,44 30,71 30,31 30,49 125 9.361.889
20/4/2017 31,28 30,98 -4,88% 30,75 31,60 31,09 30,74 30,98 127 10.224.252
19/4/2017 32,54 32,57 +0,65% 32,28 32,66 32,48 32,30 32,57 56 5.344.195
18/4/2017 31,90 32,36 +1,13% 31,46 32,96 32,56 32,36 32,88 63 5.973.360
17/4/2017 31,84 32,00 +0,31% 30,88 32,46 32,10 32,00 32,32 73 6.420.725
13/4/2017 32,39 31,90 -2,77% 31,90 32,65 32,21 31,90 32,06 68 4.307.254
12/4/2017 32,30 32,81 +1,64% 32,30 32,86 32,56 32,79 32,81 77 7.646.744
11/4/2017 32,01 32,28 -1,68% 31,71 32,40 32,12 32,28 32,32 74 6.884.395
10/4/2017 33,73 32,83 -2,96% 32,72 33,75 33,08 32,82 32,83 99 7.050.034
7/4/2017 33,25 33,83 +2,36% 33,25 34,29 33,88 33,73 33,83 66 6.430.883
6/4/2017 34,08 33,05 -3,25% 32,91 34,08 33,37 33,05 33,21 100 8.667.840
5/4/2017 33,95 34,16 +1,09% 33,81 34,37 34,11 33,90 34,16 111 9.985.210
4/4/2017 33,47 33,79 +0,12% 33,32 33,93 33,71 33,79 34,00 100 5.317.536
3/4/2017 32,93 33,75 +4,49% 32,46 33,75 33,28 33,16 33,75 164 12.118.376
31/3/2017 32,98 32,30 -1,52% 32,30 33,14 32,76 32,30 32,83 200 9.237.123
30/3/2017 32,40 32,80 +0,55% 32,24 32,80 32,48 32,48 32,80 40 3.160.332
29/3/2017 32,25 32,62 +1,62% 32,25 32,70 32,55 32,57 32,62 67 5.414.376
28/3/2017 32,36 32,10 +1,65% 31,75 33,29 32,15 32,10 32,35 85 5.884.217
27/3/2017 31,50 31,58 -0,69% 31,22 31,71 31,43 31,58 31,92 52 4.681.086
24/3/2017 31,42 31,80 +1,24% 31,42 31,80 31,68 31,42 31,80 20 1.479.521
23/3/2017 30,80 31,41 +0,38% 30,75 31,41 31,10 30,90 31,41 29 2.740.042
22/3/2017 30,00 31,29 +2,59% 30,00 32,34 30,94 31,05 31,30 65 5.999.930
21/3/2017 30,96 30,50 -1,52% 30,29 30,97 30,66 30,25 30,50 66 3.538.431
20/3/2017 31,91 30,97 -3,52% 30,72 31,91 30,99 30,49 30,97 85 7.695.807
17/3/2017 32,05 32,10 -1,23% 31,68 32,82 32,06 32,04 32,10 117 6.284.425
16/3/2017 32,05 32,50 +0,31% 32,05 32,60 32,43 32,34 32,50 51 4.589.233
15/3/2017 31,16 32,40 +2,02% 31,16 33,18 32,19 32,27 32,40 88 6.458.641
14/3/2017 32,50 31,76 -3,29% 31,69 32,84 32,02 31,60 31,76 58 6.136.728
13/3/2017 32,23 32,84 +4,29% 32,22 32,84 32,57 32,40 32,84 101 8.949.678
10/3/2017 32,18 31,49 +0,29% 31,18 32,30 31,87 31,49 31,88 54 5.501.663
9/3/2017 32,94 31,40 -3,62% 30,82 32,94 31,86 31,23 31,40 120 11.176.341
8/3/2017 33,72 32,58 -3,32% 32,58 33,72 33,13 32,58 33,24 48 4.827.742
7/3/2017 33,70 33,70 +0,06% 33,13 33,75 33,52 33,40 33,70 69 8.243.481
6/3/2017 33,85 33,68 -0,56% 33,40 33,96 33,64 33,36 33,68 112 12.148.292
3/3/2017 33,15 33,87 +3,90% 33,07 33,87 33,39 33,19 33,87 86 8.076.064
2/3/2017 32,88 32,60 -1,63% 32,60 33,44 33,09 32,60 33,15 121 10.314.440
1/3/2017 33,38 33,14 +0,73% 32,60 33,55 33,28 33,14 33,80 68 5.780.955
24/2/2017 33,15 32,90 -0,96% 32,60 33,43 33,07 32,90 33,00 179 8.727.935
23/2/2017 33,75 33,22 -1,72% 33,05 34,10 33,46 33,22 33,33 107 7.408.159
22/2/2017 33,92 33,80 -0,29% 33,25 33,92 33,55 33,15 33,80 61 5.029.646
21/2/2017 34,01 33,90 -0,29% 33,45 34,02 33,84 33,90 34,10 75 5.394.841
20/2/2017 33,58 34,00 0,00% 33,58 34,45 34,06 33,90 34,00 80 7.940.626
17/2/2017 34,25 34,00 -0,70% 33,38 34,30 33,79 33,55 34,00 76 6.488.268
16/2/2017 34,37 34,24 -1,98% 33,63 34,65 34,18 33,50 34,24 85 8.015.629
15/2/2017 33,30 34,93 +5,82% 33,30 34,93 33,99 34,10 34,93 114 10.361.400
14/2/2017 34,50 33,01 -5,14% 33,01 34,50 33,51 33,01 33,60 103 10.251.071
13/2/2017 32,94 34,80 +5,81% 32,86 34,80 33,65 33,15 34,80 177 12.227.537
10/2/2017 32,87 32,89 +1,23% 32,18 33,49 33,00 32,89 33,10 100 9.540.539
9/2/2017 32,88 32,49 -1,19% 32,23 32,89 32,50 32,49 32,89 64 6.238.628
8/2/2017 32,90 32,88 +0,09% 32,10 32,90 32,50 32,38 32,88 110 9.453.676
7/2/2017 32,31 32,85 +0,80% 32,31 32,85 32,55 32,47 32,85 76 7.510.393
6/2/2017 32,52 32,59 +0,28% 32,18 32,66 32,52 32,15 32,59 58 5.070.959
3/2/2017 31,71 32,50 +1,59% 31,59 32,50 32,20 32,26 32,50 105 9.680.816
2/2/2017 31,42 31,99 +2,04% 31,29 32,88 31,79 31,77 31,99 137 12.481.058
1/2/2017 31,37 31,35 +1,13% 31,00 32,40 31,83 31,35 32,04 289 22.606.268
31/1/2017 31,57 31,00 0,00% 28,00 31,79 31,19 31,00 31,30 474 32.867.957
30/1/2017 32,02 31,00 -3,79% 31,00 32,15 31,59 31,00 31,36 53 4.185.702
27/1/2017 32,52 32,22 -0,92% 31,97 32,52 32,21 31,75 32,22 55 5.850.775
26/1/2017 32,64 32,52 -0,58% 32,37 33,00 32,59 32,52 32,95 85 5.968.988
24/1/2017 32,27 32,71 +2,31% 32,06 32,71 32,42 32,40 32,71 72 5.511.465
23/1/2017 32,18 31,97 -0,09% 31,90 32,26 32,05 31,97 32,29 78 6.648.344
20/1/2017 31,74 32,00 +1,11% 31,69 32,30 31,90 31,75 32,00 74 6.448.232
19/1/2017 31,42 31,65 +1,61% 31,19 31,85 31,67 31,65 31,88 67 5.198.669
18/1/2017 31,87 31,15 -1,05% 31,15 31,92 31,54 31,15 31,55 44 2.930.481
17/1/2017 30,96 31,48 +1,61% 30,70 31,69 31,31 31,48 31,71 89 7.963.446
16/1/2017 31,00 30,98 +0,29% 30,60 31,00 30,77 30,83 30,98 46 3.865.269
13/1/2017 31,22 30,89 +0,29% 30,50 31,22 30,84 30,47 30,89 77 6.810.768
12/1/2017 29,80 30,80 +4,41% 29,80 31,50 30,96 30,80 31,69 128 10.182.521
11/1/2017 29,16 29,50 +1,10% 28,94 29,73 29,35 29,19 29,50 64 4.741.104
10/1/2017 29,57 29,18 +0,14% 28,97 29,57 29,23 28,90 29,18 51 4.589.781
9/1/2017 29,40 29,14 -0,27% 29,14 29,92 29,43 29,14 29,75 55 4.971.315
6/1/2017 29,55 29,22 -1,62% 28,86 29,62 29,09 28,22 29,22 69 4.265.205
5/1/2017 29,74 29,70 +0,34% 29,24 29,79 29,58 29,61 29,70 50 4.692.127
4/1/2017 28,30 29,60 +3,24% 28,30 29,76 29,31 29,60 29,74 68 5.810.947
3/1/2017 28,99 28,67 +2,03% 28,43 28,99 28,63 28,30 28,85 47 4.449.530
2/1/2017 28,99 28,10 -2,09% 27,53 28,99 28,23 28,10 28,70 79 1.755.987
29/12/2016 27,91 28,70 +3,02% 27,26 28,71 28,26 28,70 28,71 57 3.796.322
28/12/2016 27,49 27,86 +3,15% 27,40 28,21 27,88 27,86 28,03 24 1.664.844
27/12/2016 27,84 27,01 -1,21% 27,01 27,84 27,47 27,01 27,49 57 2.841.049
26/12/2016 27,43 27,34 -0,87% 27,34 27,68 27,48 27,34 28,39 27 1.932.373
23/12/2016 27,35 27,58 +1,51% 26,86 27,63 27,31 27,00 27,58 99 5.761.731
22/12/2016 27,00 27,17 -2,96% 26,25 28,48 26,98 26,58 27,17 229 10.056.297
21/12/2016 26,72 28,00 +4,67% 26,50 28,00 26,72 26,50 28,00 101 5.832.384
20/12/2016 26,98 26,75 -3,78% 26,26 27,15 26,55 26,24 26,75 133 6.270.628
19/12/2016 27,46 27,80 -0,29% 26,98 27,80 27,18 26,98 27,80 77 4.254.271
16/12/2016 27,90 27,88 +0,54% 27,68 28,40 28,02 27,82 27,89 48 3.892.245
15/12/2016 27,60 27,73 +0,40% 27,19 27,76 27,47 27,62 28,49 63 4.904.683
14/12/2016 28,24 27,62 -2,47% 27,62 28,33 27,91 27,62 28,49 69 6.076.570
13/12/2016 27,34 28,32 -0,60% 27,34 28,37 27,90 27,35 28,32 37 3.262.087
12/12/2016 28,74 28,49 +1,82% 27,20 28,74 27,89 27,45 28,49 46 3.584.729
9/12/2016 28,00 27,98 +0,72% 27,37 28,15 27,73 27,49 27,98 71 4.309.723
8/12/2016 28,98 27,78 -0,18% 27,51 28,98 27,77 27,78 27,87 43 3.327.501
7/12/2016 28,55 27,83 -0,68% 27,83 28,67 28,05 27,83 28,99 71 5.249.156
6/12/2016 29,04 28,02 -1,09% 27,94 29,04 28,28 28,01 28,33 92 7.367.372
5/12/2016 28,78 28,33 -2,91% 27,81 28,99 28,42 28,33 29,00 73 5.829.368
2/12/2016 28,00 29,18 -1,05% 27,39 29,18 28,48 27,85 29,18 146 12.192.255
1/12/2016 29,59 29,49 -1,60% 28,08 29,96 28,67 28,09 29,49 270 18.973.465
30/11/2016 29,61 29,97 -4,52% 29,61 31,39 30,17 29,95 29,97 523 37.346.687
29/11/2016 30,45 31,39 -0,10% 29,70 31,39 29,99 29,70 31,39 57 4.550.906
28/11/2016 29,32 31,42 +3,02% 29,32 31,42 30,42 29,05 31,42 59 5.472.690
25/11/2016 29,68 30,50 +3,71% 28,70 30,50 29,30 29,30 30,50 56 4.685.957
24/11/2016 29,68 29,41 -0,14% 29,41 29,68 29,52 29,41 29,69 14 696.728
23/11/2016 28,06 29,45 -1,51% 28,06 29,95 29,46 29,45 29,59 42 3.856.777
22/11/2016 30,00 29,90 +6,71% 29,20 30,10 29,67 29,40 29,90 63 6.698.608
21/11/2016 29,40 28,02 -1,44% 28,02 29,61 29,19 28,02 30,00 58 5.575.640
18/11/2016 29,98 28,43 -0,70% 28,00 29,98 28,30 28,10 28,43 42 3.523.862
17/11/2016 29,43 28,63 -2,19% 28,02 29,43 28,61 28,02 28,63 44 4.429.729
16/11/2016 28,22 29,27 +7,22% 27,51 29,27 28,47 28,80 29,27 90 8.153.279
14/11/2016 27,10 27,30 +0,66% 26,38 27,96 27,33 27,30 27,66 112 9.153.775
11/11/2016 30,00 27,12 -11,95% 26,91 30,00 28,17 26,68 27,12 177 12.643.737
10/11/2016 32,60 30,80 -5,87% 29,86 32,68 30,63 29,92 30,80 68 5.297.206
9/11/2016 32,00 32,72 -0,85% 31,79 32,72 32,25 32,53 32,72 68 6.134.118
8/11/2016 33,50 33,00 -0,36% 33,00 33,50 33,27 33,00 33,55 46 4.168.779
7/11/2016 32,39 33,12 +2,86% 32,39 33,54 33,14 33,12 33,55 82 7.205.821
4/11/2016 32,80 32,20 -1,01% 32,20 32,92 32,44 32,20 32,39 73 6.706.759
3/11/2016 32,77 32,53 -1,18% 31,52 32,88 32,54 31,77 32,53 107 12.683.797
1/11/2016 33,74 32,92 -2,37% 32,73 33,88 33,08 32,75 32,92 96 9.386.932
31/10/2016 33,12 33,72 +2,49% 32,98 33,80 33,41 33,72 33,82 216 10.757.763
28/10/2016 32,72 32,90 -0,12% 32,72 33,22 32,92 32,79 32,90 48 5.900.338
27/10/2016 32,85 32,94 +5,21% 32,62 33,00 32,85 32,55 32,94 60 5.794.840
26/10/2016 32,27 31,31 -2,94% 31,00 33,05 32,57 31,31 32,85 96 9.493.337
25/10/2016 32,48 32,26 -1,32% 31,57 32,48 32,03 32,26 32,35 33 2.569.418
24/10/2016 32,40 32,69 +1,97% 31,61 32,69 32,16 31,80 32,69 62 5.499.591
21/10/2016 31,87 32,06 +0,75% 31,78 32,30 32,11 32,06 32,40 37 4.126.404
20/10/2016 32,00 31,82 +2,48% 31,55 32,03 31,83 31,82 32,10 80 5.131.118
19/10/2016 31,70 31,05 -2,05% 31,05 32,00 31,59 31,05 32,10 34 3.143.788
18/10/2016 31,40 31,70 +1,38% 31,11 32,09 31,41 31,20 31,70 58 5.293.657
17/10/2016 30,03 31,27 +0,81% 29,41 31,57 31,02 29,46 31,27 40 3.639.155
14/10/2016 31,49 31,02 +0,23% 30,30 31,49 30,80 30,51 31,02 42 2.144.056
13/10/2016 31,15 30,95 +1,28% 30,79 31,40 31,14 30,95 31,50 55 5.086.784
11/10/2016 31,12 30,56 -0,46% 30,56 31,12 30,68 30,56 31,15 50 4.859.673
10/10/2016 30,71 30,70 +0,46% 30,70 31,07 30,91 30,70 31,02 37 3.011.360
7/10/2016 30,78 30,56 -0,65% 30,36 30,80 30,61 30,56 30,77 44 4.843.145
6/10/2016 30,90 30,76 -0,39% 30,19 31,14 30,57 30,76 31,15 53 5.612.959
5/10/2016 30,50 30,88 +1,31% 30,46 31,07 30,77 30,80 30,88 45 3.641.210
4/10/2016 31,40 30,48 -2,15% 30,01 31,40 30,44 30,48 30,70 85 7.416.210
3/10/2016 30,43 31,15 +2,10% 30,21 31,15 30,61 30,75 31,15 114 9.898.288
30/9/2016 30,51 30,51 -0,78% 30,05 31,00 30,33 30,22 30,51 146 6.385.024
29/9/2016 30,88 30,75 +0,36% 30,40 30,97 30,65 29,56 30,75 52 5.095.183
28/9/2016 30,20 30,64 +3,10% 30,00 31,00 30,69 30,64 31,00 41 4.276.270
27/9/2016 30,44 29,72 -0,67% 29,71 30,44 29,92 29,72 29,93 47 4.137.574
26/9/2016 30,23 29,92 -2,45% 29,82 30,23 30,01 29,83 30,02 32 2.623.585
23/9/2016 29,83 30,67 -0,87% 29,83 31,09 30,58 30,54 30,67 53 4.954.705
22/9/2016 30,80 30,94 +0,81% 30,51 31,00 30,78 30,94 31,40 75 6.164.422
21/9/2016 29,42 30,69 +3,61% 29,42 30,69 30,24 29,85 30,69 63 5.373.751
20/9/2016 29,80 29,62 +0,82% 29,21 29,80 29,55 29,49 29,62 33 2.763.834
19/9/2016 29,42 29,38 +0,44% 29,31 29,56 29,43 29,38 29,60 40 3.452.904
16/9/2016 29,78 29,25 -0,75% 28,93 29,78 29,18 29,19 29,25 73 5.574.329
15/9/2016 29,26 29,47 +1,17% 29,26 29,75 29,51 29,47 29,80 24 2.325.449
14/9/2016 28,10 29,13 +1,78% 28,10 29,36 29,04 29,13 29,30 58 4.981.936
13/9/2016 29,01 28,62 -1,45% 28,47 29,13 28,65 28,40 28,62 45 4.023.790
12/9/2016 29,23 29,04 -1,73% 29,04 29,58 29,30 29,04 29,46 56 5.101.312
9/9/2016 30,04 29,55 -4,92% 29,32 30,92 29,90 28,90 29,55 79 6.783.011
8/9/2016 30,33 31,08 -0,16% 30,33 31,40 31,05 30,80 31,08 40 3.655.647
6/9/2016 31,30 31,13 +0,06% 30,83 31,31 31,09 30,32 31,13 46 3.588.825
5/9/2016 31,47 31,11 +0,48% 30,90 31,94 31,35 31,11 31,81 78 6.887.671
2/9/2016 29,44 30,96 +7,17% 29,44 31,03 30,52 30,96 31,06 114 9.657.554
1/9/2016 28,50 28,89 -1,93% 28,50 30,73 29,36 28,89 30,49 89 8.069.534
31/8/2016 29,75 29,46 -0,27% 29,25 30,75 29,57 29,40 29,46 271 19.872.161
30/8/2016 29,46 29,54 +0,85% 28,85 29,54 29,10 29,00 29,54 52 4.240.857
29/8/2016 28,90 29,29 -0,64% 28,90 29,56 29,34 29,29 29,76 32 2.931.351
26/8/2016 29,05 29,48 +2,75% 28,67 29,48 29,01 28,57 29,48 36 2.611.486
25/8/2016 28,98 28,69 -1,07% 28,69 29,05 28,90 28,69 28,83 29 1.589.744
24/8/2016 28,95 29,00 -0,89% 28,63 29,15 29,02 29,00 30,00 32 2.049.250
23/8/2016 29,08 29,26 +0,79% 29,08 29,32 29,19 29,11 29,26 27 1.961.379
22/8/2016 29,33 29,03 -5,59% 29,03 29,59 29,22 29,03 30,74 38 2.442.932
19/8/2016 29,90 30,75 +2,91% 29,31 30,75 29,57 29,30 30,75 27 1.656.333
18/8/2016 30,79 29,88 +0,27% 29,71 30,79 29,93 29,88 30,74 32 2.940.093
17/8/2016 29,82 29,80 -2,39% 29,37 30,12 29,70 29,80 30,00 37 2.665.344
16/8/2016 30,02 30,53 +1,67% 29,36 30,90 30,32 29,92 30,53 66 4.799.673
15/8/2016 29,80 30,03 -1,54% 29,25 30,49 29,82 30,03 30,35 50 3.513.988
12/8/2016 30,00 30,50 +2,31% 29,07 30,50 29,49 29,00 30,50 27 1.946.992
11/8/2016 28,80 29,81 +1,57% 27,01 29,95 29,25 29,81 29,89 37 2.665.540
10/8/2016 29,00 29,35 +1,07% 29,00 29,35 29,22 28,86 29,35 35 2.735.512
9/8/2016 29,30 29,04 -0,89% 29,00 29,41 29,15 29,04 29,25 24 1.367.150
8/8/2016 29,70 29,30 -1,38% 28,82 29,70 29,20 28,86 29,30 31 2.239.927
5/8/2016 29,93 29,71 +2,03% 29,53 29,99 29,83 29,71 30,00 49 4.196.997
4/8/2016 29,13 29,12 +0,34% 28,84 29,59 29,24 29,12 29,70 46 4.086.096
3/8/2016 28,54 29,02 +0,69% 28,20 29,11 28,76 29,02 29,13 46 4.001.104
2/8/2016 29,58 28,82 -3,42% 28,49 29,58 28,82 28,69 28,82 71 5.517.216
1/8/2016 30,97 29,84 -2,23% 29,65 30,97 29,90 29,67 29,84 74 6.295.190
29/7/2016 30,79 30,52 -1,52% 30,17 30,79 30,57 30,52 31,00 34 2.572.473
28/7/2016 30,59 30,99 +1,11% 30,55 30,99 30,72 30,65 30,99 25 2.486.327
27/7/2016 31,33 30,65 -1,32% 30,61 31,33 30,78 30,65 30,76 39 2.784.738
26/7/2016 31,35 31,06 -0,19% 30,83 31,96 31,14 30,91 31,06 26 1.737.708
25/7/2016 31,14 31,12 -1,36% 31,11 31,49 31,28 31,12 31,49 55 5.421.151
22/7/2016 30,34 31,55 +4,75% 30,15 31,55 31,08 31,34 31,55 43 3.334.600
21/7/2016 29,97 30,12 +1,31% 29,81 30,26 30,01 29,90 30,12 27 2.740.810
20/7/2016 29,75 29,73 -4,10% 29,70 29,95 29,81 29,73 30,98 30 2.238.806
19/7/2016 29,59 31,00 +5,69% 29,59 31,00 30,00 29,90 31,00 30 2.385.100
18/7/2016 29,03 29,33 -0,10% 29,03 30,98 29,47 29,33 30,99 41 3.637.407
15/7/2016 29,83 29,36 -2,68% 29,19 29,86 29,45 29,20 29,36 40 2.674.100
14/7/2016 30,15 30,17 +0,30% 29,93 30,78 30,24 30,17 30,66 45 4.881.971
13/7/2016 29,86 30,08 +0,27% 29,86 30,13 30,07 29,80 30,08 52 3.482.385
12/7/2016 30,38 30,00 -0,50% 29,88 30,38 30,00 29,85 30,00 55 4.812.577
11/7/2016 29,00 30,15 +1,75% 29,00 30,15 29,92 29,83 30,15 78 3.417.582
8/7/2016 28,62 29,63 -1,23% 28,62 29,94 29,39 28,41 29,63 90 2.271.860
7/7/2016 29,02 30,00 +3,27% 28,41 30,00 28,86 28,30 30,00 54 4.131.053
6/7/2016 29,02 29,05 +1,36% 28,90 29,22 29,03 29,05 29,19 25 1.774.123
5/7/2016 28,92 28,66 -0,56% 28,66 28,98 28,77 28,66 29,54 30 2.282.013
4/7/2016 29,73 28,82 -0,86% 28,82 29,73 29,19 28,82 29,08 36 2.589.604
1/7/2016 29,25 29,07 -2,45% 28,68 29,37 29,10 29,02 29,07 43 3.385.471
30/6/2016 27,50 29,80 +2,83% 27,50 29,94 29,08 28,70 29,80 45 3.618.802
29/6/2016 29,04 28,98 +0,80% 28,98 29,38 29,05 28,98 29,16 199 2.618.258
28/6/2016 28,30 28,75 +2,68% 28,30 28,79 28,58 28,59 28,75 17 1.471.884
27/6/2016 28,00 28,00 +0,04% 27,75 28,13 28,05 26,75 27,86 21 1.778.417
24/6/2016 27,61 27,99 -2,58% 27,61 28,09 27,87 27,60 27,99 49 3.868.750
23/6/2016 28,33 28,73 +0,95% 28,20 28,75 28,55 26,30 28,73 29 1.573.642
22/6/2016 28,05 28,46 +1,10% 27,77 28,46 28,26 28,25 28,46 21 1.238.174
21/6/2016 27,62 28,15 +1,33% 27,40 28,57 28,03 27,96 28,15 44 2.916.029
20/6/2016 28,27 27,78 -0,96% 27,77 28,27 27,91 27,78 28,02 34 2.763.193
17/6/2016 28,02 28,05 -1,30% 27,95 28,50 28,13 26,25 28,05 38 2.742.931
16/6/2016 27,53 28,42 +1,83% 27,53 28,44 28,24 28,30 28,42 34 1.975.459
15/6/2016 27,62 27,91 +1,12% 27,45 28,21 27,89 27,60 27,91 46 2.881.286
14/6/2016 28,57 27,60 -3,90% 27,29 28,57 27,55 27,60 28,00 63 4.900.588
13/6/2016 27,79 28,72 +2,83% 27,53 28,73 28,54 28,72 29,00 83 6.074.157
10/6/2016 28,38 27,93 -1,52% 27,75 28,39 27,95 27,70 27,93 25 2.005.755
9/6/2016 26,69 28,36 +1,54% 26,69 28,36 28,11 27,82 28,36 37 3.151.742
8/6/2016 26,71 27,93 +4,57% 26,71 28,00 27,72 27,03 27,93 50 3.967.677
7/6/2016 26,23 26,71 +0,19% 26,23 26,80 26,56 26,40 26,71 19 1.418.531
6/6/2016 26,81 26,66 -0,22% 26,27 27,21 26,67 25,16 26,66 45 3.638.969
3/6/2016 26,38 26,72 +2,77% 25,98 26,73 26,56 26,65 26,72 43 3.102.811
2/6/2016 26,27 26,00 -0,54% 25,93 26,27 26,02 25,94 26,00 46 3.656.022
1/6/2016 26,66 26,14 +2,35% 25,66 27,63 25,96 25,65 26,14 44 3.853.347
31/5/2016 26,25 25,54 -2,67% 25,45 26,25 25,63 25,54 25,56 59 4.149.643
30/5/2016 26,10 26,24 -0,34% 26,10 26,44 26,30 26,24 26,58 26 1.517.776
27/5/2016 26,00 26,33 +1,43% 26,00 26,39 26,24 26,10 26,33 16 747.943
25/5/2016 26,30 25,96 -0,61% 25,95 26,30 26,08 25,96 26,30 22 1.614.401
24/5/2016 26,42 26,12 -1,17% 26,12 26,53 26,28 26,12 26,47 18 1.555.982
23/5/2016 26,97 26,43 -0,34% 26,09 26,97 26,34 26,00 26,43 38 2.474.484
20/5/2016 26,61 26,52 -0,30% 26,52 26,89 26,72 26,52 26,87 36 3.337.578
19/5/2016 26,35 26,60 +0,04% 26,10 26,60 26,44 26,22 26,60 23 1.248.288
18/5/2016 26,44 26,59 -1,85% 26,44 26,79 26,57 26,40 26,59 32 2.330.945
17/5/2016 26,77 27,09 +1,08% 26,71 27,09 26,87 26,70 27,09 43 3.053.050
16/5/2016 26,47 26,80 -0,78% 26,35 27,40 26,71 26,73 26,80 35 2.866.598
13/5/2016 27,75 27,01 -0,59% 26,49 27,75 26,91 26,50 27,01 45 4.045.268
12/5/2016 26,98 27,17 +1,15% 26,98 27,49 27,25 27,17 27,45 33 2.363.494
11/5/2016 27,20 26,86 +0,30% 26,86 27,20 26,94 26,86 27,25 39 2.236.284
10/5/2016 26,29 26,78 +2,61% 26,29 26,78 26,65 26,50 26,78 38 2.274.927
9/5/2016 26,53 26,10 -0,95% 25,91 26,53 26,18 25,91 26,10 27 2.589.979
6/5/2016 26,32 26,35 +1,27% 26,20 26,45 26,32 26,35 27,10 17 802.884
5/5/2016 26,26 26,02 -1,10% 26,02 26,45 26,21 26,02 26,35 23 1.282.078
4/5/2016 26,03 26,31 +2,37% 26,00 26,37 26,26 25,14 26,31 23 1.447.396
3/5/2016 25,73 25,70 -1,65% 25,70 26,34 26,02 25,70 26,99 23 1.631.669
2/5/2016 26,20 26,13 -0,42% 25,97 26,22 26,12 26,13 26,30 22 1.617.107
29/4/2016 25,42 26,24 -2,78% 25,40 27,00 26,20 26,24 26,99 90 2.906.668
28/4/2016 26,99 26,99 +2,20% 26,00 26,99 26,54 24,82 26,99 42 2.787.283
27/4/2016 26,00 26,41 +1,23% 25,99 26,55 26,25 26,24 26,41 127 3.823.178
26/4/2016 25,70 26,09 +1,16% 25,54 26,09 25,79 25,50 26,09 111 3.271.666
25/4/2016 25,73 25,79 +1,18% 25,40 25,79 25,66 25,50 25,79 33 1.957.972
22/4/2016 25,50 25,49 -0,82% 25,34 25,80 25,45 25,40 25,49 22 1.590.824
20/4/2016 25,68 25,70 -1,53% 25,05 26,09 25,64 25,16 25,70 32 2.531.320
19/4/2016 25,42 26,10 +3,08% 25,40 26,10 25,83 25,20 26,10 35 2.183.476
18/4/2016 25,25 25,32 +2,93% 25,05 25,49 25,25 25,02 25,32 53 3.525.198
15/4/2016 25,64 24,60 +0,82% 24,50 25,64 24,82 24,60 25,65 43 2.415.754
14/4/2016 24,80 24,40 -2,01% 24,27 24,80 24,44 24,10 24,40 49 3.429.827
13/4/2016 25,50 24,90 +0,40% 24,82 25,63 25,18 24,90 25,03 53 4.250.976
12/4/2016 24,02 24,80 +3,33% 24,02 24,95 24,74 24,41 24,80 56 2.489.806
11/4/2016 23,71 24,00 +1,10% 23,71 24,05 23,91 22,29 24,00 30 2.394.127
8/4/2016 23,43 23,74 +4,31% 23,33 24,02 23,63 23,50 23,74 66 5.200.299
7/4/2016 22,73 22,76 +1,16% 22,71 23,10 22,88 22,76 23,20 226 2.251.720
6/4/2016 23,03 22,50 -3,85% 22,50 23,03 22,63 22,50 23,00 29 1.489.474
5/4/2016 23,89 23,40 +0,91% 23,35 24,60 23,55 23,40 23,88 24 1.297.555
4/4/2016 23,90 23,19 -4,96% 22,99 23,90 23,27 23,19 23,60 49 2.332.105
1/4/2016 23,81 24,40 +0,83% 23,00 24,40 24,01 23,85 24,40 66 3.828.584
31/3/2016 24,53 24,20 +1,17% 23,66 24,53 24,07 23,83 24,20 31 1.864.627
30/3/2016 24,08 23,92 +0,59% 23,85 24,55 24,11 23,92 24,09 45 2.845.922
29/3/2016 23,85 23,78 +0,72% 23,71 23,92 23,80 23,78 24,00 54 3.192.653
28/3/2016 23,80 23,61 +4,47% 23,50 23,95 23,76 23,61 23,80 38 1.810.872
24/3/2016 22,54 22,60 -0,22% 22,41 22,78 22,59 22,60 22,87 22 1.274.766
23/3/2016 22,70 22,65 -3,21% 22,54 22,82 22,67 22,65 23,79 16 947.695
22/3/2016 23,10 23,40 +1,04% 23,03 23,42 23,14 23,00 23,40 42 1.865.250
21/3/2016 23,20 23,16 -0,60% 23,16 23,36 23,22 23,16 23,36 18 1.168.337
18/3/2016 23,45 23,30 -1,10% 23,05 23,48 23,20 22,14 23,30 93 3.342.224
17/3/2016 23,02 23,56 +4,71% 22,68 23,61 23,11 23,16 23,56 105 3.151.306
16/3/2016 22,12 22,50 +0,54% 22,11 23,77 22,77 22,47 22,50 30 1.666.888
15/3/2016 21,92 22,38 +0,04% 21,92 22,52 22,30 21,90 22,38 42 1.579.180
14/3/2016 22,70 22,37 -2,19% 22,24 23,79 22,65 22,37 22,51 82 4.247.512
11/3/2016 22,96 22,87 +0,22% 22,62 22,98 22,87 22,87 22,98 31 1.786.272
10/3/2016 23,04 22,82 +0,18% 21,74 23,16 22,81 22,82 23,44 49 3.350.995
9/3/2016 22,81 22,78 +1,70% 22,74 23,03 22,80 22,75 22,78 26 1.838.323
8/3/2016 22,80 22,40 -1,41% 22,40 23,00 22,75 22,40 22,88 32 2.297.804
7/3/2016 23,40 22,72 -0,74% 22,72 23,40 23,08 22,72 23,52 71 5.808.039
4/3/2016 23,60 22,89 -2,35% 22,86 23,86 23,41 22,89 22,99 26 1.865.855
3/3/2016 22,62 23,44 -0,38% 22,62 23,57 23,33 23,44 23,80 36 2.683.938
2/3/2016 22,72 23,53 +1,86% 22,34 23,53 23,14 22,32 23,53 26 1.342.234
1/3/2016 22,89 23,10 +2,94% 22,80 23,10 22,90 22,87 23,10 20 1.944.273
29/2/2016 22,39 22,44 +0,40% 22,29 22,64 22,47 22,44 23,10 35 2.813.312
26/2/2016 22,15 22,35 +1,68% 22,00 22,70 22,31 22,23 22,35 19 1.354.442
25/2/2016 21,62 21,98 +1,06% 21,55 22,15 21,87 21,98 22,68 40 1.128.879
24/2/2016 22,35 21,75 -3,07% 21,60 22,35 21,83 21,75 22,20 25 932.453
23/2/2016 23,00 22,44 -2,22% 22,44 23,00 22,80 22,44 23,33 48 1.594.355
22/2/2016 23,23 22,95 +2,82% 22,46 23,24 22,73 22,95 23,12 98 1.634.971
19/2/2016 21,69 22,32 +3,81% 21,69 22,32 21,88 22,16 22,32 31 1.646.015
18/2/2016 22,21 21,50 -4,66% 21,50 23,22 21,99 21,50 22,20 32 2.179.710
17/2/2016 22,08 22,55 +2,13% 21,93 22,55 22,28 22,02 22,55 44 2.565.446
16/2/2016 21,75 22,08 +1,24% 21,46 22,08 21,68 21,97 22,08 28 1.453.121
15/2/2016 21,87 21,81 +3,36% 21,73 22,16 21,88 21,72 21,81 71 3.772.141
12/2/2016 21,50 21,10 -0,85% 20,99 21,53 21,31 21,10 21,99 48 3.123.127
11/2/2016 21,50 21,28 +0,76% 21,20 21,61 21,37 21,28 22,00 24 1.401.883
10/2/2016 21,86 21,12 -2,63% 21,12 21,93 21,66 21,12 22,00 26 970.781
5/2/2016 21,59 21,69 +1,40% 21,55 22,00 21,71 21,69 22,00 50 1.516.040
4/2/2016 21,48 21,39 -2,46% 21,07 21,77 21,43 21,39 21,50 177 4.669.802
3/2/2016 20,75 21,93 +5,94% 20,60 21,93 20,80 20,82 21,93 42 1.108.906
2/2/2016 20,84 20,70 -2,40% 20,65 20,88 20,73 20,69 20,75 79 1.953.688
1/2/2016 21,21 21,21 +0,19% 20,96 21,40 21,15 21,21 21,40 29 1.955.131
29/1/2016 21,11 21,17 +2,07% 21,09 21,43 21,31 21,17 21,49 38 2.626.162
28/1/2016 20,50 20,74 +0,05% 20,39 20,75 20,57 20,63 20,76 36 2.014.195
27/1/2016 19,75 20,73 +5,82% 19,75 20,84 20,32 20,12 20,73 64 2.991.418
26/1/2016 19,02 19,59 0,00% 19,02 19,75 19,43 19,59 19,75 27 1.006.649
22/1/2016 18,83 19,59 +4,70% 18,83 19,59 19,18 18,61 19,59 23 874.713
21/1/2016 18,80 18,71 -4,00% 18,68 19,00 18,83 18,71 18,99 29 1.160.521
20/1/2016 18,62 19,49 +2,69% 18,62 19,49 18,99 18,85 19,49 36 1.820.179
19/1/2016 19,13 18,98 +1,06% 18,90 19,32 19,07 18,98 19,05 37 1.463.333
18/1/2016 17,72 18,78 +7,62% 17,72 18,84 18,68 18,78 18,90 39 1.860.673
15/1/2016 18,23 17,45 -4,02% 17,42 18,23 17,61 17,45 18,27 41 1.867.599
14/1/2016 18,47 18,18 +1,45% 17,99 18,47 18,19 18,18 18,29 67 1.417.593
13/1/2016 18,04 17,92 +2,87% 17,86 18,24 18,02 17,92 18,25 175 2.254.792
12/1/2016 16,50 17,42 +0,93% 16,50 17,93 17,43 17,42 17,79 173 2.791.945
11/1/2016 15,61 17,26 +2,92% 15,61 17,47 17,11 16,56 17,26 41 1.187.482
8/1/2016 16,74 16,77 +1,39% 16,54 16,83 16,68 16,32 16,77 44 1.675.000
7/1/2016 17,29 16,54 -7,49% 16,30 17,29 16,63 16,54 17,80 41 1.651.471
6/1/2016 18,20 17,88 -3,25% 17,80 18,20 17,93 17,41 17,88 26 713.650
5/1/2016 18,30 18,48 +1,37% 17,79 18,48 18,18 18,19 18,48 79 2.283.810
4/1/2016 18,30 18,23 -1,51% 18,15 19,64 18,38 16,70 18,23 62 3.647.731
30/12/2015 18,95 18,51 -1,12% 18,51 19,64 18,75 18,51 18,89 51 2.336.753
29/12/2015 19,07 18,72 -1,84% 18,72 19,64 18,93 18,72 19,02 22 922.179
28/12/2015 19,16 19,07 -1,04% 19,00 19,16 19,07 19,00 19,65 31 1.140.419
23/12/2015 18,50 19,27 +6,88% 18,50 19,50 18,99 18,89 19,27 123 2.489.884
22/12/2015 17,90 18,03 +0,78% 17,90 18,16 18,00 18,03 19,64 42 1.136.298
21/12/2015 17,33 17,89 +2,52% 17,33 17,89 17,70 17,64 17,89 18 938.626
18/12/2015 17,55 17,45 -2,89% 17,10 17,69 17,44 17,45 17,48 51 1.752.816
17/12/2015 18,20 17,97 +2,16% 17,97 18,31 18,04 17,97 18,14 21 1.008.866
16/12/2015 17,72 17,59 -0,51% 17,50 17,80 17,66 17,59 17,70 14 606.017
15/12/2015 17,81 17,68 +1,26% 17,64 17,99 17,79 17,68 17,74 41 1.359.529
14/12/2015 17,84 17,46 -4,43% 17,37 18,02 17,68 17,46 18,77 39 1.536.954
11/12/2015 18,30 18,27 -1,77% 17,85 18,44 18,10 17,98 18,27 47 1.403.555
10/12/2015 19,19 18,60 -2,92% 18,47 19,92 18,76 18,46 18,60 55 2.501.475
9/12/2015 18,97 19,16 +3,90% 18,52 19,41 19,03 18,98 19,26 51 2.463.211
8/12/2015 18,00 18,44 +2,44% 17,97 18,44 18,23 18,33 18,44 14 547.129
7/12/2015 18,62 18,00 -1,80% 18,00 18,62 18,28 18,00 18,32 17 652.951
4/12/2015 18,98 18,33 -4,83% 18,30 18,98 18,59 18,33 18,60 43 1.265.984
3/12/2015 19,17 19,26 +1,37% 18,91 19,33 19,17 19,12 19,26 78 1.553.009
2/12/2015 18,43 19,00 +2,04% 18,43 19,12 18,86 18,70 19,00 78 1.785.092
1/12/2015 18,75 18,62 -1,95% 18,48 19,09 18,68 18,10 18,62 96 2.113.121
30/11/2015 18,55 18,99 +4,74% 18,30 19,05 18,83 18,90 18,99 70 2.017.056
27/11/2015 19,00 18,13 -5,18% 18,13 19,13 18,53 18,13 18,59 42 578.175
26/11/2015 19,00 19,12 +1,65% 18,70 19,29 18,99 19,12 19,28 31 1.449.649
25/11/2015 19,53 18,81 -5,29% 18,71 19,58 19,01 18,81 18,97 40 1.034.439
24/11/2015 20,06 19,86 +2,85% 19,59 20,72 20,00 19,75 19,86 51 2.032.893
23/11/2015 19,50 19,31 +3,26% 19,31 20,25 19,84 19,31 20,25 61 2.468.813
19/11/2015 19,07 18,70 +0,21% 18,70 19,20 18,91 18,70 19,50 34 888.967
18/11/2015 18,51 18,66 +1,52% 18,44 18,86 18,60 18,45 18,66 39 1.600.079
17/11/2015 18,45 18,38 +0,44% 18,25 18,75 18,48 18,38 18,78 26 909.488
16/11/2015 17,66 18,30 -1,08% 17,66 18,79 18,42 18,30 18,40 45 1.903.758
13/11/2015 17,77 18,50 +0,27% 17,76 18,50 18,24 17,94 18,50 68 1.512.349
12/11/2015 18,24 18,45 +3,42% 17,80 18,64 18,11 17,85 18,45 40 878.652
11/11/2015 18,00 17,84 -1,00% 17,84 18,26 18,04 17,84 18,55 35 1.241.635
10/11/2015 17,91 18,02 +1,01% 17,21 18,02 17,67 17,35 18,02 41 1.370.090
9/11/2015 18,45 17,84 -1,98% 17,80 18,95 18,05 17,84 18,24 50 1.946.512
6/11/2015 18,45 18,20 -0,82% 17,89 18,45 18,10 18,20 18,45 32 1.193.090
5/11/2015 17,99 18,35 +1,27% 17,99 18,71 18,43 18,35 18,99 41 1.223.998
4/11/2015 18,00 18,12 +2,08% 18,00 18,31 18,15 18,12 18,26 52 1.790.450
3/11/2015 16,75 17,75 +4,41% 16,75 18,44 17,54 17,65 17,75 56 2.231.960
30/10/2015 16,35 17,00 +4,62% 16,35 17,00 16,78 15,59 17,00 25 1.223.797
29/10/2015 16,01 16,25 -0,43% 16,01 16,57 16,28 16,25 17,60 30 1.081.264
28/10/2015 16,91 16,32 -5,12% 16,32 17,13 16,53 16,05 16,32 20 472.982
27/10/2015 16,70 17,20 +0,76% 16,70 17,20 17,00 16,78 17,20 17 474.317
26/10/2015 17,50 17,07 -6,11% 16,61 17,66 17,05 16,60 17,07 35 1.616.996
23/10/2015 17,50 18,18 +2,77% 17,50 18,50 17,96 17,17 18,18 53 1.933.379
22/10/2015 17,11 17,69 +4,18% 17,11 17,83 17,52 17,00 17,69 97 2.398.886
21/10/2015 17,75 16,98 -2,02% 16,98 18,04 17,43 16,98 17,26 68 1.817.234
20/10/2015 17,52 17,33 -0,57% 17,33 18,07 17,64 17,33 18,12 32 735.650
19/10/2015 16,90 17,43 -2,35% 16,90 17,50 17,36 16,86 17,43 10 533.173
16/10/2015 16,90 17,85 +3,54% 16,88 17,85 17,26 17,62 18,98 51 1.852.494
15/10/2015 19,41 17,24 +0,76% 16,80 19,41 17,22 16,59 17,24 70 2.026.945
14/10/2015 17,35 17,11 -0,98% 17,00 17,99 17,34 16,80 17,90 25 523.802
13/10/2015 17,44 17,28 +2,25% 17,22 17,70 17,47 17,28 17,51 57 2.597.928
9/10/2015 19,65 16,90 -4,41% 16,90 19,65 17,36 16,90 17,32 87 1.427.465
8/10/2015 17,35 17,68 +0,40% 17,35 17,68 17,47 16,80 17,68 36 1.317.379
7/10/2015 17,45 17,61 +3,83% 17,08 17,61 17,35 17,14 17,61 41 2.259.421
6/10/2015 16,90 16,96 -1,97% 16,86 17,44 16,99 16,96 17,45 30 1.379.306
5/10/2015 17,68 17,30 +1,82% 16,92 17,68 17,08 16,80 17,30 33 1.662.104
2/10/2015 16,06 16,99 +7,40% 15,82 16,99 16,28 16,69 16,99 200 5.334.444
1/10/2015 16,10 15,82 -0,38% 15,57 16,24 15,90 15,48 15,82 59 1.444.628
30/9/2015 15,60 15,88 +5,10% 15,59 16,13 15,79 15,60 15,88 118 1.615.743
29/9/2015 14,62 15,11 +1,96% 14,62 15,28 15,04 14,61 15,11 37 1.203.222
28/9/2015 15,30 14,82 -1,98% 14,72 15,33 14,93 14,82 15,40 168 2.261.022
25/9/2015 15,78 15,12 -1,95% 15,05 15,78 15,21 15,12 15,39 82 2.160.460
24/9/2015 14,91 15,42 -1,78% 14,81 15,42 15,09 15,42 16,55 135 3.027.539
23/9/2015 16,11 15,70 +0,71% 15,49 16,11 15,65 15,47 15,70 68 3.041.668
22/9/2015 16,00 15,59 +0,13% 15,46 16,00 15,65 15,59 15,90 89 3.003.305
21/9/2015 16,50 15,57 -7,32% 15,57 16,60 16,24 15,57 16,30 67 2.732.956
18/9/2015 17,30 16,80 -2,10% 16,30 17,30 16,60 16,40 16,80 52 3.009.205
17/9/2015 16,72 17,16 +2,88% 16,72 17,37 17,08 17,16 17,40 53 2.643.620
16/9/2015 16,56 16,68 +2,46% 16,53 16,80 16,68 16,68 16,76 63 2.967.485
15/9/2015 16,30 16,28 +0,74% 16,03 16,48 16,28 16,07 16,28 59 2.328.909
14/9/2015 15,49 16,16 +3,92% 15,38 16,16 15,71 15,60 16,16 24 1.144.910
11/9/2015 15,30 15,55 +1,24% 15,30 15,55 15,45 15,32 15,55 92 1.691.994
10/9/2015 14,58 15,36 -2,78% 14,58 15,51 15,29 14,59 15,36 71 1.385.699
9/9/2015 15,42 15,80 +5,47% 15,42 15,84 15,68 14,58 15,80 62 1.537.031
8/9/2015 15,08 14,98 +2,81% 14,72 15,21 15,04 14,58 14,98 73 1.502.830
4/9/2015 15,57 14,57 -10,89% 14,57 15,57 15,10 14,57 15,20 52 1.830.277
3/9/2015 15,87 16,35 +4,67% 15,30 16,35 15,90 15,68 16,35 31 952.443
2/9/2015 15,17 15,62 +2,70% 15,00 15,88 15,40 15,62 17,00 58 2.322.220
1/9/2015 15,03 15,21 -3,61% 14,93 15,57 15,13 14,93 15,21 31 1.013.968
31/8/2015 15,85 15,78 -1,00% 15,20 16,97 15,73 15,42 15,78 61 2.096.020
28/8/2015 15,63 15,94 -0,25% 15,63 16,10 15,81 15,60 15,94 36 1.140.319
27/8/2015 15,74 15,98 +7,32% 15,74 16,07 15,91 15,22 15,98 36 1.623.761
26/8/2015 14,98 14,89 +5,83% 14,37 15,05 14,78 14,89 15,44 41 1.812.755
25/8/2015 14,98 14,07 -2,97% 14,07 14,98 14,57 14,07 14,62 25 1.416.604
24/8/2015 13,67 14,50 -1,89% 13,67 14,95 14,32 14,37 14,50 28 1.306.250
21/8/2015 14,76 14,78 -1,07% 14,56 14,82 14,72 14,35 14,78 38 1.401.752
20/8/2015 15,66 14,94 -4,23% 14,94 15,66 15,02 14,94 15,16 43 1.469.831
19/8/2015 15,23 15,60 -2,07% 15,00 15,60 15,34 14,90 15,60 35 1.565.326
18/8/2015 15,17 15,93 +4,53% 14,99 15,93 15,23 15,23 15,93 50 1.445.922
17/8/2015 15,62 15,24 -4,63% 15,24 15,68 15,40 15,24 15,39 64 1.255.901
14/8/2015 15,70 15,98 +2,77% 15,60 15,98 15,73 15,62 15,98 26 745.774
13/8/2015 15,90 15,55 -4,07% 15,42 15,95 15,71 15,40 15,55 29 750.778
12/8/2015 16,81 16,21 -1,04% 15,64 16,81 16,19 15,88 16,21 63 1.873.515
11/8/2015 16,47 16,38 -0,55% 16,20 16,60 16,34 16,38 16,60 41 1.276.688
10/8/2015 16,32 16,47 +6,26% 16,32 16,70 16,55 16,47 16,85 19 461.820
7/8/2015 16,63 15,50 -9,36% 15,50 16,70 16,43 15,50 16,51 40 858.113
6/8/2015 17,25 17,10 -3,88% 16,50 17,25 16,81 16,50 17,10 53 1.382.312
5/8/2015 17,80 17,79 +0,51% 17,02 18,05 17,41 17,00 17,79 17 383.217
4/8/2015 17,57 17,70 -1,17% 17,57 18,08 17,77 17,50 17,70 18 999.084
3/8/2015 17,80 17,91 +3,41% 17,60 17,91 17,77 17,60 17,91 16 1.007.674
31/7/2015 17,37 17,32 +0,17% 17,08 17,51 17,28 17,32 17,58 59 1.837.528
30/7/2015 17,51 17,29 -0,52% 17,00 17,80 17,40 16,80 17,31 63 1.016.496
29/7/2015 17,62 17,38 -4,56% 17,22 18,01 17,60 17,38 18,15 82 2.138.551
28/7/2015 17,72 18,21 +3,52% 17,61 18,21 17,89 17,50 18,21 57 2.088.051
27/7/2015 17,93 17,59 -5,94% 17,51 18,15 17,76 17,50 17,59 43 1.884.251
24/7/2015 18,50 18,70 +0,81% 17,95 18,70 18,25 18,01 18,70 52 2.451.470
23/7/2015 18,74 18,55 -1,64% 18,55 19,04 18,82 18,55 18,79 91 2.903.798
22/7/2015 18,58 18,86 +3,57% 18,58 18,86 18,74 18,68 18,86 35 1.162.047
21/7/2015 18,60 18,21 -5,50% 18,21 19,00 18,64 18,21 18,73 57 2.636.622
20/7/2015 18,55 19,27 +4,05% 18,33 19,27 18,60 18,70 19,27 72 3.146.547
17/7/2015 18,58 18,52 -1,59% 18,31 18,89 18,45 18,55 18,71 26 1.311.279
16/7/2015 18,05 18,82 +2,84% 18,05 19,18 18,86 18,82 18,90 45 2.765.244
15/7/2015 17,72 18,30 +6,95% 17,72 18,30 18,07 18,00 18,30 51 2.866.025
14/7/2015 17,23 17,11 +0,53% 17,11 17,99 17,55 17,11 18,00 73 2.978.037
13/7/2015 16,79 17,02 +4,29% 16,79 17,48 17,11 17,02 17,50 54 1.913.359
10/7/2015 16,71 16,32 -4,34% 16,30 16,80 16,57 16,32 16,74 64 2.397.474
8/7/2015 16,70 17,06 +5,18% 16,67 17,09 16,99 16,90 17,06 33 1.894.688
7/7/2015 16,21 16,22 +0,62% 15,97 16,74 16,32 16,22 17,69 61 2.139.646
6/7/2015 16,00 16,12 -0,49% 15,81 16,56 16,32 16,12 16,30 45 1.475.937
3/7/2015 16,53 16,20 -0,67% 16,19 16,53 16,30 16,20 16,26 30 1.211.323
2/7/2015 16,24 16,31 +1,87% 16,24 16,69 16,48 16,31 16,55 32 1.841.275
1/7/2015 16,50 16,01 -4,76% 15,68 17,76 16,26 16,01 16,76 44 1.711.261
30/6/2015 16,11 16,81 +6,33% 15,85 17,37 16,20 16,10 16,81 47 1.884.708
29/6/2015 16,36 15,81 -3,42% 15,81 16,58 16,13 15,81 16,58 57 2.342.530
26/6/2015 15,81 16,37 +0,31% 15,81 16,90 16,31 16,30 16,37 41 1.895.293
25/6/2015 15,70 16,32 +3,95% 15,51 16,32 15,71 15,61 16,32 55 2.319.748
24/6/2015 16,02 15,70 -1,88% 15,70 16,07 15,85 15,70 15,91 50 2.154.328
23/6/2015 16,46 16,00 -0,12% 16,00 16,58 16,28 16,00 16,14 53 2.349.823
22/6/2015 16,50 16,02 -2,14% 14,52 16,89 16,25 16,02 16,44 110 3.941.399
19/6/2015 16,25 16,37 +0,68% 15,95 16,73 16,22 16,11 16,37 73 3.125.956
18/6/2015 16,39 16,26 -0,18% 16,05 16,39 16,28 16,26 16,70 58 2.637.034
17/6/2015 16,45 16,29 -0,97% 16,21 16,54 16,32 16,29 16,70 54 1.933.027
16/6/2015 16,70 16,45 -0,36% 16,19 16,70 16,47 16,45 17,00 24 968.898
15/6/2015 17,40 16,51 -4,40% 16,38 17,40 16,64 16,51 16,99 85 2.088.774
12/6/2015 17,55 17,27 -3,03% 16,41 17,70 17,48 17,27 17,69 53 2.358.623
11/6/2015 18,30 17,81 -1,44% 17,55 18,38 17,79 17,81 17,91 100 3.564.720
10/6/2015 18,48 18,07 -2,27% 17,93 18,48 18,14 18,07 18,25 37 1.808.750
9/6/2015 17,70 18,49 +4,82% 17,60 18,49 17,90 17,60 18,49 33 1.583.185
8/6/2015 17,90 17,64 -1,18% 17,64 18,00 17,86 17,64 18,50 28 1.189.982
5/6/2015 18,40 17,85 -2,83% 17,85 18,40 18,06 17,55 17,85 45 1.600.510
3/6/2015 18,30 18,37 -6,42% 18,22 18,73 18,37 18,37 19,00 45 2.362.731
2/6/2015 18,91 19,63 +2,67% 18,41 19,63 18,80 18,40 19,63 24 1.252.292
1/6/2015 18,36 19,12 +3,24% 18,29 19,12 18,57 17,85 19,12 53 2.201.572
29/5/2015 19,34 18,52 -1,49% 17,59 19,34 18,48 18,52 18,53 86 2.702.012
28/5/2015 17,49 18,80 -0,32% 17,49 18,80 18,58 18,68 18,80 82 3.067.700
27/5/2015 18,00 18,86 +7,04% 17,80 18,86 18,48 17,47 18,86 52 1.985.095
26/5/2015 18,51 17,62 -7,17% 17,62 18,51 18,00 17,62 19,32 52 1.543.314
25/5/2015 18,20 18,98 +4,17% 18,00 19,01 18,77 18,66 18,98 29 548.339
22/5/2015 19,13 18,22 -6,99% 18,03 19,33 18,48 18,22 18,60 62 2.454.812
21/5/2015 18,40 19,59 +6,24% 18,21 19,59 18,84 19,02 19,59 47 1.893.482
20/5/2015 19,18 18,44 -5,82% 18,36 19,65 18,68 18,38 18,44 69 2.737.613
19/5/2015 19,31 19,58 -0,20% 18,95 19,58 19,23 18,55 19,58 30 1.373.511
18/5/2015 19,11 19,62 +2,08% 19,11 19,62 19,53 19,31 19,62 27 1.249.924
15/5/2015 19,57 19,22 -1,44% 19,22 20,22 19,66 19,22 19,70 37 886.823
14/5/2015 19,32 19,50 -2,50% 19,08 19,50 19,22 18,48 19,50 21 663.285
13/5/2015 19,50 20,00 +2,99% 19,08 20,00 19,46 19,08 20,00 45 1.280.676
12/5/2015 19,48 19,42 +0,05% 19,01 19,50 19,34 19,11 19,98 34 1.412.371
11/5/2015 19,40 19,41 +1,46% 19,23 19,58 19,36 19,41 19,55 36 1.657.348
8/5/2015 19,64 19,13 +1,70% 19,11 19,94 19,42 19,13 19,95 42 2.158.172
7/5/2015 18,32 18,81 -1,98% 18,32 19,45 19,17 18,81 19,50 31 1.575.820
6/5/2015 19,27 19,19 +1,75% 18,73 19,27 19,05 19,12 19,19 16 800.648
5/5/2015 18,75 18,86 +1,13% 18,50 19,30 18,87 18,60 18,86 34 2.347.964
4/5/2015 18,00 18,65 +2,47% 17,68 18,65 18,24 18,50 18,65 32 1.750.443
30/4/2015 17,80 18,20 0,00% 17,30 18,27 17,82 17,30 18,20 22 1.292.283
29/4/2015 17,40 18,20 +2,82% 17,40 18,28 17,90 17,60 18,20 15 621.425
28/4/2015 18,13 17,70 +0,45% 17,30 18,13 17,72 17,42 17,71 28 1.526.277
27/4/2015 19,38 17,62 -3,08% 17,51 19,38 18,09 17,62 18,30 34 1.741.108
24/4/2015 17,80 18,18 -0,55% 17,71 18,20 17,98 17,80 18,18 47 2.270.065
23/4/2015 17,80 18,28 +1,56% 17,71 18,33 18,03 17,88 18,28 23 1.321.809
22/4/2015 17,59 18,00 -2,17% 17,10 18,33 17,52 17,80 18,00 42 2.127.784
20/4/2015 18,65 18,40 +2,39% 17,60 18,94 17,97 17,60 18,40 29 1.055.490
17/4/2015 17,50 17,97 +0,56% 17,50 18,43 18,05 17,97 18,07 34 2.134.464
16/4/2015 17,82 17,87 +1,82% 17,62 18,04 17,88 17,87 18,18 43 1.521.823
15/4/2015 17,48 17,55 +3,11% 17,47 17,99 17,76 17,55 17,95 40 1.936.700
14/4/2015 17,31 17,02 -5,34% 17,02 17,76 17,23 17,02 17,24 38 1.332.466
13/4/2015 17,53 17,98 -1,59% 17,53 17,98 17,81 17,30 17,98 38 1.403.601
10/4/2015 18,01 18,27 +1,61% 17,31 18,27 17,71 17,60 18,27 40 1.839.133
9/4/2015 18,03 17,98 +1,24% 17,88 18,31 18,08 17,77 17,98 33 954.658
8/4/2015 18,40 17,76 -2,68% 17,76 18,40 18,07 17,76 18,20 31 1.362.984
7/4/2015 18,48 18,25 -3,69% 17,98 18,48 18,15 18,02 18,25 25 1.630.774
6/4/2015 18,38 18,95 +5,16% 18,38 19,28 18,77 18,80 18,95 70 3.465.089
2/4/2015 18,20 18,02 -0,72% 18,01 18,51 18,22 18,02 18,68 38 1.794.745
1/4/2015 17,88 18,15 +3,24% 17,88 18,29 18,10 18,16 18,28 44 1.995.599
31/3/2015 17,65 17,58 +5,21% 17,01 17,70 17,48 17,36 17,72 64 2.600.855
30/3/2015 16,78 16,71 +1,77% 16,42 16,88 16,69 16,71 17,66 32 1.781.151
27/3/2015 17,10 16,42 -8,63% 16,42 17,72 16,90 16,42 17,67 130 1.617.589
26/3/2015 17,88 17,97 -1,91% 17,21 17,97 17,70 17,21 17,97 44 1.984.625
25/3/2015 18,80 18,32 -1,93% 18,21 18,92 18,57 18,32 18,63 61 2.873.125
24/3/2015 19,86 18,68 -3,46% 18,51 19,86 18,89 18,68 18,89 50 1.831.157
23/3/2015 18,98 19,35 +2,22% 17,56 19,89 19,23 19,35 19,83 54 2.691.248
20/3/2015 18,38 18,93 +6,23% 18,38 19,16 18,72 18,93 19,16 68 2.752.502
19/3/2015 17,68 17,82 -0,06% 17,02 18,10 17,82 17,82 17,97 48 2.169.195
18/3/2015 17,08 17,83 +1,89% 17,01 17,83 17,56 17,69 17,83 54 1.521.160
17/3/2015 16,58 17,50 -1,13% 16,58 17,63 17,26 17,01 17,50 51 2.922.001
16/3/2015 17,07 17,70 +3,75% 16,71 17,70 17,13 16,95 17,70 53 2.284.553
13/3/2015 16,49 17,06 -1,95% 16,25 17,68 16,87 16,96 17,68 57 2.739.441
12/3/2015 16,78 17,40 +8,75% 16,47 17,40 16,88 16,80 17,40 36 1.457.481
11/3/2015 16,23 16,00 -0,74% 15,56 16,97 16,06 16,00 16,98 37 2.093.471
10/3/2015 15,89 16,12 -5,06% 15,52 16,61 16,18 16,12 16,31 40 2.009.013
9/3/2015 16,77 16,98 +7,33% 15,55 16,98 16,33 16,15 16,98 44 2.098.783
6/3/2015 16,24 15,82 -5,78% 15,82 16,53 16,21 15,82 16,70 115 1.650.721
5/3/2015 16,09 16,79 +7,84% 16,01 16,79 16,18 16,04 16,79 36 1.616.265
4/3/2015 16,57 15,57 -6,32% 15,57 16,79 16,05 15,57 16,43 31 1.702.906
3/3/2015 16,52 16,62 +1,22% 16,16 16,62 16,47 16,20 16,62 72 1.867.200
2/3/2015 16,76 16,42 -3,64% 15,51 16,87 16,49 16,42 16,67 77 2.235.425
27/2/2015 17,11 17,04 -5,33% 16,01 17,42 16,96 16,02 17,04 61 2.116.929
26/2/2015 16,10 18,00 +12,57% 16,10 18,00 16,85 16,76 18,00 61 2.424.482
25/2/2015 16,27 15,99 -3,56% 15,99 16,59 16,24 15,17 15,99 33 1.704.107
24/2/2015 16,04 16,58 +8,58% 16,00 16,58 16,16 16,00 16,58 40 2.003.369
23/2/2015 15,60 15,27 -2,05% 15,25 16,29 15,84 15,27 16,08 25 960.411
20/2/2015 15,66 15,59 -1,39% 15,40 15,98 15,55 15,40 15,59 26 1.118.023
19/2/2015 15,77 15,81 +0,57% 15,70 15,90 15,79 15,15 15,81 25 980.674
18/2/2015 15,40 15,72 +3,42% 15,35 15,89 15,61 15,30 15,72 42 1.494.442
13/2/2015 15,00 15,20 +4,11% 14,75 15,20 14,98 15,15 15,20 29 1.056.734
12/2/2015 14,69 14,60 -0,68% 14,60 15,17 14,88 14,60 15,18 39 1.460.066
11/2/2015 14,24 14,70 +3,74% 14,09 14,70 14,28 14,20 14,70 34 785.545
10/2/2015 14,05 14,17 +2,76% 13,78 14,40 14,16 14,16 14,28 40 1.389.691
9/2/2015 14,04 13,79 -2,82% 13,48 14,19 13,79 13,79 14,20 31 1.309.335
6/2/2015 13,77 14,19 +4,88% 13,42 14,19 13,74 13,55 14,19 29 867.128
5/2/2015 13,93 13,53 -3,36% 13,53 14,29 14,01 13,53 14,33 28 977.371
4/2/2015 13,59 14,00 +1,52% 13,47 14,19 13,85 14,00 14,20 55 1.892.831
3/2/2015 13,40 13,79 +2,76% 13,20 13,79 13,45 13,51 13,79 41 1.481.381
2/2/2015 13,09 13,42 -0,45% 12,98 13,44 13,17 13,06 13,42 24 958.861
30/1/2015 12,86 13,48 +3,53% 12,71 13,48 13,05 13,19 13,48 48 1.263.919
29/1/2015 13,30 13,02 -5,65% 12,90 13,68 13,26 13,02 13,48 41 1.529.320
28/1/2015 13,39 13,80 +0,88% 13,13 13,80 13,35 13,30 13,80 23 706.362
27/1/2015 13,45 13,68 +1,56% 12,80 13,85 13,36 13,68 14,40 45 1.283.784
26/1/2015 13,35 13,47 -0,22% 12,93 13,47 13,14 12,98 13,47 61 1.799.504
23/1/2015 15,18 13,50 -10,36% 13,49 15,26 14,16 13,50 14,70 87 1.748.462
22/1/2015 15,56 15,06 -2,84% 15,06 15,62 15,41 15,06 15,69 34 1.183.821
21/1/2015 15,12 15,50 +1,97% 15,03 15,51 15,31 15,30 15,50 43 1.463.546
20/1/2015 15,12 15,20 -0,13% 14,91 15,57 15,26 14,98 15,20 37 1.494.314
19/1/2015 15,68 15,22 -5,99% 15,01 15,92 15,48 15,01 15,23 29 903.796
16/1/2015 15,67 16,19 0,00% 15,62 16,19 15,98 15,62 16,19 51 2.890.685
15/1/2015 15,41 16,19 +4,45% 15,41 16,19 15,72 15,60 16,19 39 1.707.925
14/1/2015 15,50 15,50 -3,00% 15,01 15,50 15,23 14,95 15,50 66 2.595.617
13/1/2015 16,53 15,98 -3,09% 15,60 16,58 16,01 15,52 15,98 54 2.251.491
12/1/2015 16,76 16,49 +0,18% 16,39 16,76 16,55 16,27 16,61 22 917.140
9/1/2015 16,89 16,46 -3,80% 16,40 17,01 16,81 16,46 16,99 32 1.581.749
8/1/2015 17,22 17,11 +5,23% 16,78 17,44 17,05 17,11 17,84 42 1.401.988
7/1/2015 16,93 16,26 -1,63% 16,26 17,63 17,17 16,26 17,10 79 3.131.910
6/1/2015 16,80 16,53 +1,72% 16,26 17,12 16,73 16,53 16,85 34 1.624.640
5/1/2015 16,87 16,25 -0,37% 16,25 16,97 16,67 16,25 16,91 49 2.166.370
2/1/2015 17,07 16,31 -4,90% 16,31 17,09 16,78 16,31 16,80 44 2.962.948
30/12/2014 17,71 17,15 -3,22% 17,10 18,00 17,35 17,15 18,00 36 1.359.151
29/12/2014 17,46 17,72 +3,81% 17,07 17,79 17,59 17,06 17,72 27 1.346.226
26/12/2014 17,44 17,07 -5,17% 17,07 17,80 17,52 17,07 17,45 33 1.672.114
23/12/2014 17,42 18,00 +6,89% 17,08 18,00 17,33 16,92 18,00 58 2.071.956
22/12/2014 17,37 16,84 -2,55% 16,84 17,50 17,14 16,84 17,98 27 1.340.592
19/12/2014 17,07 17,28 +3,91% 17,07 17,49 17,31 17,28 17,50 47 2.861.890
18/12/2014 16,48 16,63 +0,85% 16,39 17,84 16,75 16,63 17,00 44 1.782.488
17/12/2014 15,79 16,49 +2,93% 15,79 17,08 16,50 16,49 17,09 48 1.939.835
16/12/2014 16,90 16,02 -3,84% 15,88 16,90 16,29 15,91 17,96 67 2.855.910
15/12/2014 17,40 16,66 -4,69% 16,01 17,98 17,03 16,66 17,09 111 5.800.691
12/12/2014 17,40 17,48 -0,68% 17,18 17,75 17,33 17,18 17,48 42 1.506.479
11/12/2014 17,73 17,60 +5,64% 17,37 17,99 17,65 17,60 18,00 44 2.033.537
10/12/2014 17,90 16,66 -7,03% 16,66 18,25 17,75 16,66 17,80 69 2.813.107
9/12/2014 17,38 17,92 +2,99% 17,36 18,71 17,68 17,92 18,72 40 2.362.184
8/12/2014 18,03 17,40 -3,33% 17,34 18,24 17,89 17,40 18,25 52 1.998.237
5/12/2014 18,19 18,00 -0,94% 18,00 18,35 18,17 18,00 18,94 49 1.454.282
4/12/2014 18,52 18,17 -1,89% 18,06 18,65 18,32 18,17 18,29 34 1.559.361
3/12/2014 18,36 18,52 -2,42% 18,15 19,00 18,63 18,52 19,00 51 2.100.196
2/12/2014 18,10 18,98 +4,40% 17,95 18,98 18,48 18,45 18,98 53 2.476.291
1/12/2014 19,50 18,18 -6,67% 17,82 19,50 18,26 17,90 18,18 103 4.244.642
28/11/2014 19,70 19,48 +0,36% 19,00 19,89 19,46 19,00 19,48 102 3.660.822
27/11/2014 19,65 19,41 -0,05% 19,11 20,00 19,64 19,10 19,41 92 2.815.518
26/11/2014 19,62 19,42 -2,31% 19,36 19,92 19,47 19,42 20,10 53 1.770.982
25/11/2014 20,68 19,88 -3,02% 19,47 20,68 20,03 19,52 19,88 72 2.588.469
24/11/2014 20,55 20,50 -0,53% 19,85 20,88 20,45 20,18 20,50 42 1.625.591
21/11/2014 20,30 20,61 -0,39% 18,90 21,00 20,58 19,02 20,70 58 2.276.647
19/11/2014 20,00 20,69 +3,45% 19,85 20,69 20,35 19,84 20,69 57 2.334.572
18/11/2014 19,15 20,00 +7,41% 19,15 20,00 19,59 18,83 20,00 45 2.086.328
17/11/2014 19,05 18,62 -4,37% 18,62 19,65 18,93 18,62 19,15 53 1.853.477
14/11/2014 18,75 19,47 +3,45% 18,00 19,98 18,93 19,23 19,47 87 3.305.277
13/11/2014 19,48 18,82 -5,43% 18,76 19,99 19,22 18,82 19,19 59 1.774.928
12/11/2014 19,05 19,90 +3,92% 18,91 19,90 19,40 18,75 19,90 35 1.066.439
11/11/2014 19,26 19,15 -0,31% 19,09 19,42 19,17 19,09 19,98 29 1.241.887
10/11/2014 19,65 19,21 -4,57% 19,21 20,00 19,62 19,21 19,99 74 2.102.237
7/11/2014 18,78 20,13 +5,78% 18,78 20,13 19,62 19,30 20,13 43 1.850.647
6/11/2014 19,70 19,03 +0,11% 19,03 19,70 19,32 19,03 19,86 37 1.829.786
5/11/2014 19,57 19,01 +1,33% 19,01 19,80 19,54 19,01 19,88 46 2.363.031
4/11/2014 19,48 18,76 -1,26% 18,75 19,64 19,35 18,76 19,77 61 4.267.578
3/11/2014 19,39 19,00 -0,37% 18,76 19,51 19,09 19,00 19,28 51 2.573.561
31/10/2014 18,88 19,07 -0,16% 18,64 19,33 18,95 19,07 19,34 41 2.017.153
30/10/2014 19,09 19,10 +3,19% 18,21 19,33 18,85 18,57 19,10 26 1.072.966
29/10/2014 18,97 18,51 -0,22% 18,33 18,98 18,65 18,51 19,00 20 1.147.450
28/10/2014 18,44 18,55 +4,27% 18,01 18,87 18,39 18,03 18,88 17 1.011.720
27/10/2014 19,54 17,79 -2,25% 16,77 19,54 17,49 17,61 17,79 42 2.447.080
24/10/2014 18,50 18,20 +1,11% 18,15 19,75 18,46 18,20 19,77 33 1.804.912
23/10/2014 19,33 18,00 -6,35% 18,00 19,33 18,73 18,00 18,95 44 1.745.795
22/10/2014 19,20 19,22 -0,36% 19,11 19,87 19,49 19,22 19,59 32 2.074.041
21/10/2014 19,14 19,29 -8,06% 18,77 19,94 19,13 19,25 19,28 27 1.188.752
20/10/2014 19,93 20,98 +10,30% 19,11 20,98 19,65 19,52 20,98 32 1.662.848
17/10/2014 19,80 19,02 -2,06% 19,02 20,06 19,52 19,02 19,10 39 2.141.545
16/10/2014 19,53 19,42 -7,39% 18,97 19,89 19,48 19,01 19,42 42 1.780.650
15/10/2014 20,31 20,97 0,00% 19,03 20,97 19,86 19,53 20,97 38 1.903.282
14/10/2014 20,46 20,97 +1,40% 20,15 21,00 20,57 20,44 20,97 31 1.816.995
13/10/2014 20,10 20,68 +0,05% 20,00 20,68 20,30 20,33 20,70 23 1.368.824
10/10/2014 20,25 20,67 +0,05% 19,62 20,69 20,08 19,63 20,67 20 668.953
9/10/2014 20,67 20,66 +1,62% 19,29 20,72 20,29 19,35 20,66 34 1.763.275
8/10/2014 20,01 20,33 +0,35% 19,76 21,28 20,33 20,20 20,33 46 2.761.940
7/10/2014 20,75 20,26 +0,35% 19,91 20,89 20,29 20,01 20,26 22 1.450.841
6/10/2014 20,71 20,19 +3,06% 19,61 21,28 20,43 20,19 21,23 32 2.387.250
3/10/2014 19,34 19,59 +1,40% 19,04 19,98 19,43 19,40 19,59 46 2.382.945
2/10/2014 19,70 19,32 -0,67% 19,01 19,70 19,31 19,32 19,46 42 1.982.128
1/10/2014 19,79 19,45 +0,36% 19,42 20,74 19,68 19,45 19,71 45 2.725.972
30/9/2014 20,02 19,38 -3,58% 19,11 20,35 19,80 19,38 19,90 30 1.599.887
29/9/2014 20,09 20,10 -1,13% 19,04 20,93 20,01 20,10 20,93 19 1.310.875
26/9/2014 20,18 20,33 -3,01% 19,78 20,94 20,20 20,33 20,95 30 1.517.317
25/9/2014 19,85 20,96 +2,85% 19,78 21,20 20,09 19,78 20,96 32 1.943.435
24/9/2014 19,85 20,38 +5,00% 19,26 20,99 19,89 19,86 20,38 32 2.088.529
23/9/2014 19,80 19,41 -0,56% 19,41 20,00 19,76 19,41 20,02 33 2.031.977
22/9/2014 20,34 19,52 -3,46% 19,28 20,34 19,85 19,52 21,79 37 1.880.727
19/9/2014 21,02 20,22 -0,15% 20,22 21,43 20,56 20,22 20,47 39 2.166.959
18/9/2014 21,20 20,25 -7,58% 20,25 21,30 20,89 20,25 21,27 33 1.899.200
17/9/2014 21,08 21,91 +5,74% 20,71 21,91 21,34 20,76 21,91 33 1.276.703
16/9/2014 20,77 20,72 -0,29% 20,72 21,35 21,11 20,71 20,90 23 1.801.164
15/9/2014 20,85 20,78 +3,64% 20,71 21,38 20,87 20,77 20,97 20 1.369.088
12/9/2014 20,75 20,05 -4,48% 20,05 21,09 20,61 20,05 21,09 41 2.578.545
11/9/2014 20,68 20,99 +2,39% 20,59 20,99 20,71 20,06 20,99 25 1.364.797
10/9/2014 20,22 20,50 +1,54% 20,17 21,93 20,38 20,13 21,92 25 1.402.840
9/9/2014 20,55 20,19 -2,79% 20,19 20,55 20,37 20,19 20,33 30 2.137.590
8/9/2014 21,93 20,77 -5,59% 20,64 22,26 21,24 20,38 20,77 41 2.466.038
5/9/2014 21,70 22,00 +1,62% 21,26 22,00 21,70 21,30 22,00 34 2.077.128
4/9/2014 22,00 21,65 -1,19% 21,25 22,19 21,80 21,65 21,99 41 2.198.326
3/9/2014 21,10 21,91 +9,22% 20,94 22,02 21,75 21,91 22,10 33 2.005.440
2/9/2014 20,44 20,06 -5,69% 20,00 21,99 21,05 20,05 21,08 35 2.041.986
1/9/2014 21,47 21,27 -0,51% 20,45 21,76 21,26 20,44 21,27 42 2.250.225
29/8/2014 21,30 21,38 +0,33% 21,07 21,47 21,29 21,38 21,51 40 1.990.934
28/8/2014 21,17 21,31 +0,71% 20,91 21,49 21,21 20,90 21,31 36 2.070.467
27/8/2014 20,89 21,16 +3,27% 20,62 21,16 20,87 20,80 21,16 41 2.644.406
26/8/2014 20,87 20,49 -1,87% 20,36 20,89 20,52 20,38 20,49 33 2.046.390
25/8/2014 20,89 20,88 +4,35% 20,30 20,89 20,71 20,67 20,88 37 1.851.913
22/8/2014 20,37 20,01 -4,49% 20,01 20,50 20,25 20,01 20,48 24 969.997
21/8/2014 20,30 20,95 +3,00% 20,05 20,95 20,26 20,10 20,95 30 1.498.651
20/8/2014 20,56 20,34 +1,90% 19,98 21,00 20,48 20,18 20,96 49 2.348.927
19/8/2014 20,10 19,96 +1,22% 19,96 20,71 20,45 19,96 20,52 29 1.530.717
18/8/2014 20,20 19,72 -1,65% 19,72 20,59 20,36 19,72 20,32 37 2.049.795
15/8/2014 19,99 20,05 +1,78% 19,76 20,09 19,95 19,81 20,10 33 1.566.210
14/8/2014 19,45 19,70 -3,29% 19,42 19,99 19,68 19,70 19,93 30 1.461.176
13/8/2014 19,89 20,37 -0,15% 19,31 20,37 19,71 19,52 20,37 45 2.222.099
12/8/2014 20,00 20,40 +1,64% 19,79 20,40 19,94 19,74 20,40 27 1.256.421
11/8/2014 19,75 20,07 +2,66% 19,52 20,19 19,96 20,02 20,20 31 1.569.077
8/8/2014 19,87 19,55 -0,76% 19,55 19,87 19,69 19,55 19,86 33 1.795.184
7/8/2014 19,30 19,70 +2,13% 19,26 19,87 19,58 19,70 19,88 28 1.525.910
6/8/2014 19,70 19,29 -1,83% 19,21 19,84 19,37 19,22 19,29 34 1.239.574
5/8/2014 20,20 19,65 -2,96% 19,53 20,20 19,91 19,65 20,21 35 1.863.485
4/8/2014 20,39 20,25 0,00% 19,91 20,40 20,13 20,00 20,25 38 1.683.587
1/8/2014 20,10 20,25 -1,17% 19,97 21,00 20,26 20,25 21,00 58 3.177.834
31/7/2014 20,56 20,49 -1,11% 20,13 21,01 20,38 20,16 20,50 22 1.473.730
30/7/2014 21,04 20,72 -2,17% 20,56 21,56 20,75 20,71 21,56 37 1.367.857
29/7/2014 21,66 21,18 -2,67% 21,09 21,76 21,30 21,11 21,18 53 2.156.924
28/7/2014 22,00 21,76 -5,27% 21,70 22,32 21,90 21,71 21,77 36 1.644.075
25/7/2014 22,23 22,97 +2,82% 21,00 22,97 21,96 21,01 21,95 60 2.844.923
24/7/2014 22,36 22,34 -2,74% 22,17 22,51 22,36 22,34 22,62 28 1.334.133
23/7/2014 22,60 22,97 +0,97% 22,14 23,27 22,44 22,22 22,97 33 1.566.810
22/7/2014 22,81 22,75 +0,84% 22,33 23,39 22,72 22,50 22,75 53 3.100.824
21/7/2014 22,95 22,56 -4,97% 22,54 23,49 22,77 22,56 22,96 40 2.507.556
18/7/2014 23,06 23,74 +4,12% 22,79 23,74 23,18 22,78 23,74 30 1.848.160
17/7/2014 22,96 22,80 -2,98% 22,80 23,10 22,95 22,80 22,98 41 3.158.979
16/7/2014 23,20 23,50 +0,51% 23,03 23,50 23,14 23,06 23,50 15 747.409
15/7/2014 23,79 23,38 -0,55% 23,01 23,80 23,35 23,00 23,38 42 3.273.676
14/7/2014 24,30 23,51 -2,81% 23,51 24,33 24,00 23,51 23,80 28 2.152.212
11/7/2014 23,80 24,19 +1,64% 23,61 24,20 24,00 24,01 24,19 46 3.543.044
10/7/2014 23,45 23,80 +1,41% 23,40 23,80 23,62 23,60 23,80 38 2.399.950
8/7/2014 23,61 23,47 -0,47% 23,45 23,73 23,54 23,47 23,72 13 682.805
7/7/2014 23,62 23,58 -2,16% 23,50 24,49 23,75 23,58 23,63 21 1.077.967
4/7/2014 24,10 24,10 +0,42% 23,73 24,10 23,96 23,82 24,10 13 910.560
3/7/2014 23,63 24,00 +0,63% 23,24 24,00 23,50 23,65 24,00 31 2.159.859
2/7/2014 23,80 23,85 -1,04% 23,58 23,98 23,80 23,52 23,85 32 2.563.609
1/7/2014 23,96 24,10 +3,43% 23,51 24,47 23,96 23,50 24,10 33 2.360.434
30/6/2014 23,51 23,30 -0,89% 23,30 23,89 23,61 23,30 23,90 29 1.837.295
27/6/2014 23,72 23,51 +0,04% 23,51 23,95 23,74 23,51 23,96 20 1.467.484
26/6/2014 24,00 23,50 -3,85% 23,50 24,44 23,83 23,50 24,45 21 1.685.007
25/6/2014 24,49 24,44 +0,78% 23,98 24,49 24,14 24,01 24,45 15 1.293.663
24/6/2014 24,10 24,25 +1,46% 23,79 24,49 24,21 23,78 24,25 26 1.653.893
23/6/2014 24,06 23,90 -2,45% 23,75 24,08 23,90 23,86 23,90 14 815.193
20/6/2014 24,11 24,50 -10,91% 23,99 24,51 24,33 24,35 24,50 43 2.316.778
18/6/2014 23,90 27,50 +14,97% 23,65 27,50 24,35 23,99 27,50 58 3.244.246
17/6/2014 23,40 23,92 +2,27% 23,02 23,93 23,67 23,60 23,99 30 2.528.194
16/6/2014 23,43 23,39 +2,01% 23,10 23,46 23,26 23,40 23,46 19 1.354.005
13/6/2014 22,91 22,93 -0,74% 22,91 23,47 23,16 22,93 23,69 66 4.936.806
11/6/2014 23,20 23,10 +1,32% 22,69 23,49 23,18 22,91 23,10 35 2.042.716
10/6/2014 22,73 22,80 +1,38% 21,77 23,20 22,82 22,80 22,88 59 4.231.446
9/6/2014 21,90 22,49 +1,31% 21,86 22,76 22,39 22,48 22,80 20 1.520.203
6/6/2014 21,80 22,20 +1,37% 21,57 22,30 22,00 21,85 22,20 36 3.417.600
5/6/2014 22,25 21,90 -0,50% 21,56 22,54 21,83 21,60 21,90 47 3.157.732
4/6/2014 22,11 22,01 +0,27% 21,86 22,49 22,10 22,01 22,50 27 1.945.911
3/6/2014 21,85 21,95 -0,63% 21,62 22,00 21,80 21,61 21,99 17 643.272
2/6/2014 21,80 22,09 -0,18% 21,80 22,30 22,06 21,85 22,12 24 1.712.460
30/5/2014 21,92 22,13 -0,98% 21,73 22,32 22,02 21,96 22,13 46 3.456.080
29/5/2014 22,63 22,35 -1,54% 22,00 22,63 22,24 21,73 22,35 28 998.505
28/5/2014 21,99 22,70 +3,70% 21,72 22,70 22,18 21,73 22,70 40 2.268.015
27/5/2014 22,57 21,89 -3,36% 21,89 22,69 22,23 21,75 22,12 33 2.445.290
26/5/2014 22,35 22,65 +0,98% 22,35 22,87 22,72 22,32 22,76 34 2.358.706
23/5/2014 22,70 22,43 +1,72% 22,22 22,70 22,41 22,40 22,54 28 1.824.645
22/5/2014 22,90 22,05 -1,39% 22,02 22,90 22,53 22,05 22,80 27 1.829.537
21/5/2014 22,24 22,36 +0,99% 22,01 22,53 22,34 22,00 22,36 86 8.725.901
20/5/2014 22,57 22,14 +0,87% 22,14 22,80 22,48 22,14 22,44 38 2.633.462
19/5/2014 22,05 21,95 -1,04% 21,91 22,90 22,57 21,95 22,83 55 3.398.772
16/5/2014 21,06 22,18 +5,12% 21,06 22,38 21,83 22,05 22,39 52 3.297.020
15/5/2014 21,47 21,10 -3,83% 21,05 21,77 21,18 21,00 21,78 33 1.788.153
14/5/2014 21,79 21,94 +0,87% 21,48 21,94 21,69 21,40 21,94 31 2.412.836
13/5/2014 21,80 21,75 -0,23% 21,67 21,97 21,82 21,41 21,75 33 1.996.825
12/5/2014 21,45 21,80 +3,51% 21,45 21,80 21,66 21,60 21,80 29 2.038.764
9/5/2014 21,68 21,06 -2,73% 21,06 21,68 21,26 21,06 21,44 26 1.619.767
8/5/2014 21,38 21,65 +0,23% 21,04 21,75 21,38 21,12 21,65 39 2.878.589
7/5/2014 21,50 21,60 -1,82% 21,40 21,80 21,61 21,46 21,80 35 2.018.654
6/5/2014 21,39 22,00 +2,09% 21,39 22,03 21,83 21,38 22,00 19 1.436.682
5/5/2014 21,85 21,55 -2,44% 21,53 22,10 21,71 21,39 21,98 31 1.454.516
2/5/2014 20,92 22,09 -1,78% 20,80 22,48 21,83 21,27 22,09 58 3.548.393
30/4/2014 21,35 22,49 +4,02% 20,81 22,49 21,34 21,15 22,49 60 2.935.177
29/4/2014 21,25 21,62 +2,42% 20,81 21,62 21,38 21,10 21,77 19 1.128.878
28/4/2014 21,01 21,11 +0,29% 20,81 21,54 21,01 21,02 21,55 27 1.933.748
25/4/2014 21,20 21,05 -2,14% 20,61 21,36 21,10 21,05 21,34 37 2.663.231
24/4/2014 21,60 21,51 +0,19% 20,14 21,67 21,27 21,30 21,50 30 2.002.839
23/4/2014 21,32 21,47 +2,24% 21,01 21,68 21,35 21,02 21,48 33 1.966.040
22/4/2014 21,00 21,00 +0,53% 21,00 21,54 21,34 21,00 21,20 51 3.369.339
17/4/2014 20,59 20,89 +5,40% 20,17 20,99 20,78 20,56 20,97 27 1.469.297
16/4/2014 19,73 19,82 +1,59% 19,65 20,35 20,13 19,82 20,34 27 1.645.163
15/4/2014 19,70 19,51 -4,32% 19,30 20,58 19,59 19,51 20,53 66 3.230.566
14/4/2014 20,39 20,39 +3,40% 19,50 20,39 19,92 19,95 20,39 53 2.510.513
11/4/2014 20,19 19,72 -2,71% 19,50 21,27 19,89 19,72 21,00 91 4.825.010
10/4/2014 20,80 20,27 -0,20% 20,23 21,84 20,95 20,27 21,48 48 3.677.524
9/4/2014 19,90 20,31 +1,80% 19,39 21,05 19,96 19,82 20,35 46 2.505.682
8/4/2014 20,89 19,95 -6,78% 19,94 21,35 20,51 19,95 20,00 94 5.698.750
7/4/2014 22,49 21,40 -3,73% 21,40 22,69 21,75 21,40 21,95 65 4.017.877
4/4/2014 22,16 22,23 +0,36% 21,95 22,66 22,36 21,95 22,50 34 2.195.892
3/4/2014 21,69 22,15 +3,22% 21,51 22,15 21,83 21,50 22,15 43 2.216.760
2/4/2014 21,50 21,46 +1,71% 21,46 21,91 21,67 21,46 21,82 64 4.787.635
1/4/2014 21,31 21,10 +0,48% 20,98 21,50 21,23 21,00 21,40 46 3.180.449
31/3/2014 20,73 21,00 +0,05% 20,25 21,39 20,99 20,65 21,00 50 3.948.564
28/3/2014 20,85 20,99 +3,09% 20,40 21,27 20,79 20,50 20,99 58 3.354.035
27/3/2014 19,85 20,36 +4,41% 19,35 20,86 20,08 20,02 20,36 66 4.215.630
26/3/2014 19,80 19,50 -3,42% 19,48 20,30 19,80 19,50 19,69 61 3.145.294
25/3/2014 19,89 20,19 +2,70% 19,51 20,19 19,76 19,71 20,19 52 2.808.245
24/3/2014 19,36 19,66 -2,14% 19,36 20,20 19,81 19,66 19,80 65 3.669.060
21/3/2014 19,65 20,09 +2,34% 19,01 20,09 19,57 19,35 20,09 90 5.182.163
20/3/2014 21,20 19,63 -7,84% 19,61 21,39 19,96 19,60 20,87 143 7.964.407
19/3/2014 20,92 21,30 +3,60% 20,70 21,30 21,08 20,60 21,30 33 1.431.822
18/3/2014 20,18 20,56 +1,48% 20,05 21,14 20,67 20,56 21,13 26 1.161.994
17/3/2014 20,45 20,26 +0,15% 20,03 20,55 20,19 20,02 20,56 29 1.620.107
14/3/2014 20,70 20,23 -2,69% 20,15 20,90 20,35 20,10 20,23 51 2.501.596
13/3/2014 20,98 20,79 -2,76% 20,53 21,15 20,73 20,55 21,15 27 1.451.655
12/3/2014 21,10 21,38 +0,61% 20,86 21,50 21,21 20,90 21,38 28 1.947.961
11/3/2014 20,60 21,25 +2,66% 20,60 21,44 21,09 20,95 21,31 29 1.642.926
10/3/2014 21,09 20,70 -3,77% 20,63 21,15 20,82 20,66 20,85 44 3.344.336
7/3/2014 22,25 21,51 -1,06% 20,61 22,25 21,13 20,61 22,52 59 3.066.523
6/3/2014 21,50 21,74 -1,14% 21,01 22,14 21,54 21,25 21,74 54 3.098.980
5/3/2014 21,75 21,99 +2,61% 21,33 21,99 21,64 21,55 22,00 27 1.110.563
28/2/2014 22,49 21,43 -0,79% 21,37 22,54 21,71 21,43 21,96 65 4.179.981
27/2/2014 21,51 21,60 +0,84% 21,36 22,39 21,99 21,60 22,49 31 1.581.237
26/2/2014 21,62 21,42 -1,52% 21,42 22,37 21,75 21,42 22,30 47 2.505.457
25/2/2014 21,63 21,75 -0,46% 21,45 21,81 21,69 21,46 22,30 28 2.067.283
24/2/2014 22,14 21,85 -1,31% 21,46 22,44 21,82 21,85 21,99 38 2.311.593
21/2/2014 22,00 22,14 +0,87% 21,50 22,14 22,02 22,00 22,14 30 1.504.375
20/2/2014 21,20 21,95 +4,13% 20,84 21,99 21,67 21,60 21,95 38 1.914.201
19/2/2014 21,10 21,08 -1,50% 20,81 22,00 21,10 21,08 21,30 50 3.743.355
18/2/2014 21,91 21,40 -3,17% 21,11 22,03 21,61 21,18 21,40 58 3.369.279
17/2/2014 22,80 22,10 -3,24% 22,00 22,80 22,35 21,96 22,10 50 3.402.493
14/2/2014 22,50 22,84 +3,25% 22,00 23,30 22,82 22,84 23,10 38 2.738.547
13/2/2014 22,80 22,12 -5,83% 21,88 22,98 22,34 22,15 22,98 52 2.618.311
12/2/2014 23,97 23,49 +0,34% 23,07 24,40 23,47 23,06 23,49 36 2.124.135
11/2/2014 22,29 23,41 +5,93% 22,08 24,04 23,55 23,41 24,05 85 5.560.760
10/2/2014 22,00 22,10 +3,22% 21,52 22,39 22,07 22,10 22,39 26 1.549.459
7/2/2014 21,92 21,41 0,00% 21,41 22,35 22,09 21,41 22,36 41 1.316.694
6/2/2014 21,76 21,41 +3,93% 21,04 22,18 21,74 21,41 22,14 50 3.662.485
5/2/2014 21,42 20,60 -3,96% 20,22 21,77 21,13 20,60 21,60 43 2.429.681
4/2/2014 21,09 21,45 +1,47% 20,21 21,64 21,06 21,00 21,45 76 4.607.548
3/2/2014 21,42 21,14 -5,12% 21,08 21,52 21,31 21,14 21,38 67 3.444.075
31/1/2014 22,01 22,28 +0,63% 21,72 22,28 21,93 21,70 22,29 27 1.616.454
30/1/2014 21,70 22,14 +2,03% 21,70 22,38 22,10 22,00 22,13 48 3.290.580
29/1/2014 22,16 21,70 -2,47% 21,70 22,29 21,91 21,68 21,75 82 5.573.903
28/1/2014 22,85 22,25 -2,33% 22,25 23,01 22,62 22,16 22,25 50 2.404.085
27/1/2014 23,39 22,78 -3,60% 22,78 23,70 23,14 22,72 22,80 59 3.531.690
24/1/2014 24,98 23,63 -0,80% 23,38 24,98 23,72 23,41 23,63 59 4.168.861
23/1/2014 24,55 23,82 -4,34% 23,82 24,88 24,51 23,82 24,54 47 2.321.532
22/1/2014 24,48 24,90 +5,02% 23,53 24,90 24,41 24,40 24,90 61 4.089.168
21/1/2014 23,82 23,71 -1,17% 23,71 24,32 23,91 23,71 24,02 43 2.988.604
20/1/2014 23,61 23,99 -1,84% 23,32 23,99 23,66 23,50 23,99 42 1.947.984
17/1/2014 23,40 24,44 +4,62% 23,23 24,44 23,54 23,35 24,44 30 2.762.334
16/1/2014 23,60 23,36 +0,21% 23,36 24,41 23,57 23,36 23,55 42 3.790.745
15/1/2014 23,46 23,31 -1,65% 23,21 23,92 23,63 23,31 24,39 36 2.146.601
14/1/2014 23,15 23,70 +2,51% 23,06 23,99 23,51 23,70 23,92 40 2.629.072
13/1/2014 24,04 23,12 -3,34% 23,11 24,24 23,49 23,11 24,25 78 5.183.548
10/1/2014 24,50 23,92 -0,50% 23,73 25,00 24,18 23,92 23,98 81 5.154.276
9/1/2014 24,71 24,04 -4,15% 24,04 25,51 24,89 24,04 25,57 139 3.772.548
8/1/2014 25,07 25,08 +1,54% 24,76 25,89 25,29 25,08 25,70 36 2.790.111
7/1/2014 25,93 24,70 -2,68% 24,70 25,93 25,19 24,70 25,06 53 3.375.074
6/1/2014 25,93 25,38 -1,51% 25,04 25,93 25,40 25,03 25,38 57 4.272.191
3/1/2014 25,70 25,77 -1,15% 25,42 26,51 25,78 25,66 25,77 40 2.980.223
2/1/2014 26,00 26,07 -0,95% 25,85 26,94 26,07 25,62 26,07 62 4.127.697
30/12/2013 26,70 26,32 -0,60% 26,32 26,94 26,73 26,32 26,73 28 1.951.339
27/12/2013 26,28 26,48 +5,41% 26,25 26,70 26,49 26,48 26,69 47 2.933.895
26/12/2013 26,05 25,12 -2,94% 25,03 26,40 25,92 25,12 26,42 28 2.058.775
23/12/2013 25,80 25,88 +4,82% 25,80 26,54 26,12 25,88 26,38 42 2.943.827
20/12/2013 25,11 24,69 +0,08% 24,69 25,80 25,34 24,69 25,60 69 4.854.196
19/12/2013 24,80 24,67 -0,32% 23,75 25,04 24,80 24,67 25,12 40 2.599.506
18/12/2013 24,56 24,75 +4,21% 24,01 24,78 24,49 24,00 24,75 40 3.782.591
17/12/2013 24,48 23,75 -0,21% 23,75 24,53 24,14 23,75 24,55 46 2.568.742
16/12/2013 23,59 23,80 +1,15% 23,16 23,90 23,63 23,30 23,80 45 2.831.516
13/12/2013 23,50 23,53 +2,30% 23,00 23,79 23,25 23,15 23,74 46 3.312.828
12/12/2013 22,60 23,00 +2,27% 22,57 23,29 22,97 23,00 23,28 44 2.943.114
11/12/2013 24,50 22,49 -1,40% 22,41 24,50 22,85 22,40 23,15 23 1.568.078
10/12/2013 23,02 22,81 -0,44% 22,76 24,51 23,20 22,81 23,49 52 3.092.575
9/12/2013 22,90 22,91 +0,70% 22,86 23,40 23,06 22,91 22,95 50 2.845.634
6/12/2013 23,80 22,75 -3,60% 22,60 24,98 23,03 22,75 23,20 47 3.135.650
5/12/2013 23,45 23,60 +4,33% 22,75 23,60 23,03 22,90 23,60 49 2.934.641
4/12/2013 23,24 22,62 -0,13% 22,61 23,78 22,96 22,62 23,28 48 3.288.286
3/12/2013 23,62 22,65 -6,09% 22,65 23,62 23,06 22,65 23,20 55 2.814.465
2/12/2013 24,36 24,12 -1,07% 23,63 24,66 24,15 23,70 24,12 47 3.077.388
29/11/2013 24,21 24,38 +0,37% 24,10 24,80 24,41 24,38 24,60 58 3.923.700
28/11/2013 24,30 24,29 +2,84% 23,87 24,93 24,20 23,86 24,29 20 1.265.797
27/11/2013 24,00 23,62 -0,04% 23,62 24,29 24,02 23,62 24,30 60 4.120.576
26/11/2013 24,66 23,63 -3,55% 23,63 24,66 23,97 23,63 24,00 68 4.608.702
25/11/2013 24,63 24,50 +0,49% 24,50 25,51 24,67 24,50 24,70 11 1.014.070
22/11/2013 24,60 24,38 -0,89% 24,08 25,84 24,56 24,38 24,40 53 4.526.917
21/11/2013 25,05 24,60 -2,84% 24,60 25,22 24,76 24,60 25,75 50 2.458.289
19/11/2013 25,51 25,32 +4,80% 24,88 25,78 25,51 25,32 25,70 69 4.960.015
18/11/2013 25,50 24,16 -0,78% 24,16 25,60 25,47 24,16 25,59 79 5.266.192
14/11/2013 24,00 24,35 +1,04% 22,71 25,00 24,29 24,35 25,00 45 1.936.626
13/11/2013 23,55 24,10 +2,12% 23,52 24,12 23,78 24,10 24,25 30 2.074.430
12/11/2013 23,66 23,60 -1,21% 23,50 23,95 23,69 23,30 24,00 25 1.879.266
11/11/2013 23,61 23,89 +1,14% 23,31 24,00 23,66 23,30 23,99 37 2.156.137
8/11/2013 23,90 23,62 -1,25% 23,00 23,94 23,37 23,61 23,95 56 3.975.806
7/11/2013 24,65 23,92 -2,92% 23,57 24,94 24,25 23,92 24,95 40 2.912.429
6/11/2013 25,00 24,64 -1,04% 23,52 25,11 24,59 24,35 25,00 55 3.339.371
5/11/2013 24,50 24,90 +2,98% 24,21 24,98 24,72 24,75 24,99 57 2.987.672
4/11/2013 24,15 24,18 +0,33% 23,71 24,49 24,13 23,70 24,34 43 3.316.914
1/11/2013 23,48 24,10 +1,47% 23,17 24,17 23,70 23,70 24,18 51 3.817.112
31/10/2013 23,65 23,75 +1,37% 23,04 24,05 23,46 23,77 24,04 53 2.965.654
30/10/2013 24,60 23,43 -2,74% 23,21 24,60 23,63 23,19 23,69 60 3.509.782
29/10/2013 24,79 24,09 -0,04% 23,82 24,79 24,08 24,09 24,40 46 2.438.000
28/10/2013 23,70 24,10 +2,29% 23,70 24,63 24,02 24,01 24,08 43 2.056.435
25/10/2013 24,00 23,56 -3,44% 23,51 24,08 23,71 23,50 24,64 40 2.672.587
24/10/2013 24,30 24,40 -0,25% 23,89 24,65 24,30 24,40 24,58 52 3.282.056
23/10/2013 24,19 24,46 -0,97% 24,00 24,46 24,25 24,00 24,46 35 2.263.080
22/10/2013 23,65 24,70 +6,47% 23,59 24,70 24,03 24,00 24,70 47 2.739.586
21/10/2013 23,70 23,20 -0,22% 23,20 24,05 23,74 23,20 24,08 53 2.575.336
18/10/2013 23,25 23,25 -0,09% 23,25 23,80 23,64 23,25 23,92 45 2.461.692
17/10/2013 23,13 23,27 +0,69% 22,91 23,52 23,16 22,90 23,28 28 2.281.994
16/10/2013 22,80 23,11 +1,14% 22,41 23,57 23,20 23,10 23,52 82 5.583.451
15/10/2013 22,49 22,85 +1,24% 22,11 23,00 22,76 22,95 23,00 63 3.717.825
14/10/2013 21,80 22,57 +3,96% 21,70 22,57 22,14 22,00 22,50 45 2.426.568
11/10/2013 21,56 21,71 -1,14% 21,56 22,00 21,85 21,71 21,98 41 2.488.571
10/10/2013 21,55 21,96 +2,62% 21,39 21,96 21,67 21,96 21,98 31 1.976.501
9/10/2013 21,40 21,40 -2,37% 21,27 21,50 21,34 21,36 21,93 52 3.187.011
8/10/2013 21,95 21,92 -0,09% 21,32 22,63 21,54 21,41 21,94 64 3.863.240
7/10/2013 22,18 21,94 -2,92% 21,89 22,63 21,97 21,91 21,94 28 1.615.392
4/10/2013 22,15 22,60 +3,20% 21,90 22,96 22,05 21,90 22,60 38 2.315.352
3/10/2013 22,20 21,90 +1,91% 21,90 22,23 22,04 21,90 22,19 15 987.795
2/10/2013 21,76 21,49 -0,97% 21,49 22,89 21,74 21,49 22,51 30 1.750.376
1/10/2013 22,98 21,70 -0,91% 21,31 22,98 21,71 21,60 21,89 46 3.023.127
30/9/2013 22,90 21,90 -1,57% 21,54 22,90 21,96 21,90 22,60 50 2.822.137
27/9/2013 22,65 22,25 -1,46% 22,25 22,97 22,48 22,24 22,93 34 2.794.014
26/9/2013 22,30 22,58 +1,03% 22,11 22,65 22,43 22,58 22,65 44 2.425.648
25/9/2013 22,48 22,35 -0,22% 22,20 22,54 22,35 21,70 22,35 29 1.743.238
24/9/2013 21,43 22,40 +0,27% 21,43 22,44 21,94 21,73 22,40 42 2.749.639
23/9/2013 22,67 22,34 +2,95% 21,82 22,67 22,18 22,01 22,30 41 3.205.504
20/9/2013 22,46 21,70 -4,74% 21,58 22,78 22,15 21,70 22,75 53 3.476.077
19/9/2013 22,40 22,78 +1,47% 22,10 22,79 22,47 22,45 22,78 66 4.042.201
18/9/2013 22,45 22,45 +4,13% 21,01 22,50 22,05 21,46 22,44 72 4.774.654
17/9/2013 21,32 21,56 +2,18% 21,02 21,95 21,35 21,01 21,55 37 2.858.513
16/9/2013 21,21 21,10 +0,96% 20,84 22,43 21,08 21,05 21,98 43 2.989.920
13/9/2013 21,37 20,90 -1,88% 20,82 21,37 20,96 20,82 20,97 63 3.983.740
12/9/2013 21,71 21,30 -3,14% 21,30 21,84 21,49 21,30 21,85 29 1.588.253
11/9/2013 22,00 21,99 +2,28% 21,43 22,00 21,79 21,56 21,99 49 2.514.275
10/9/2013 21,88 21,50 -1,69% 21,50 21,99 21,74 21,50 21,99 44 2.446.142
9/9/2013 22,29 21,87 -1,88% 21,69 23,09 21,97 21,60 22,04 31 1.815.236
6/9/2013 21,75 22,29 +2,72% 21,02 23,57 22,20 21,05 22,55 66 3.513.586
5/9/2013 20,29 21,70 +9,82% 19,70 22,59 21,47 21,50 21,68 128 5.670.806
4/9/2013 19,70 19,76 +1,23% 19,31 20,63 19,69 19,39 19,76 46 2.365.137
3/9/2013 20,33 19,52 -6,74% 19,52 20,65 20,00 19,52 20,60 60 3.241.424
2/9/2013 20,29 20,93 +3,26% 19,66 20,93 20,08 19,75 20,89 57 3.404.006
30/8/2013 19,50 20,27 +2,79% 19,50 20,29 19,78 19,90 20,27 55 3.900.992
29/8/2013 19,75 19,72 +0,77% 19,50 20,29 19,66 19,68 20,28 33 1.887.832
28/8/2013 19,13 19,57 +0,88% 19,13 19,89 19,65 19,13 19,89 30 1.974.983
27/8/2013 20,14 19,40 -3,87% 19,40 20,42 19,94 19,40 20,45 63 3.193.542
26/8/2013 20,50 20,18 -2,51% 20,13 20,78 20,44 20,17 20,37 37 2.330.930
23/8/2013 20,49 20,70 +1,77% 20,20 20,70 20,45 20,42 20,70 33 1.814.674
22/8/2013 20,26 20,34 -3,00% 20,26 21,00 20,51 20,33 20,50 48 2.290.882
21/8/2013 20,45 20,97 +0,87% 20,06 21,00 20,41 20,05 20,97 38 1.778.231
20/8/2013 21,19 20,79 -4,24% 20,38 21,19 20,65 20,29 20,79 42 2.515.466
19/8/2013 21,85 21,71 -0,41% 20,74 21,96 21,25 21,08 21,71 39 2.084.721
16/8/2013 22,30 21,80 +4,66% 20,61 22,30 21,30 21,27 21,85 30 2.047.429
15/8/2013 21,30 20,83 -3,65% 20,83 22,24 21,07 20,83 22,24 54 3.116.783
14/8/2013 21,75 21,62 -1,77% 21,11 22,00 21,61 21,30 21,62 50 3.377.988
13/8/2013 21,99 22,01 +2,09% 21,45 22,01 21,65 21,50 22,01 37 2.212.654
12/8/2013 21,65 21,56 +1,46% 21,26 22,50 21,59 21,55 21,70 48 3.064.374
9/8/2013 21,37 21,25 +0,05% 21,22 21,67 21,48 21,25 21,79 55 3.769.048
8/8/2013 21,53 21,24 +0,38% 20,80 21,98 21,17 21,23 21,86 53 3.770.616
7/8/2013 21,32 21,16 -1,63% 21,02 21,44 21,20 21,16 21,39 48 3.034.216
6/8/2013 22,25 21,51 -3,76% 21,41 22,35 21,82 21,42 21,45 69 4.733.237
5/8/2013 21,80 22,35 +3,00% 21,70 22,35 22,03 21,76 22,35 48 3.788.687
2/8/2013 23,27 21,70 -7,07% 21,68 23,27 22,26 21,76 21,92 103 5.455.235
1/8/2013 23,60 23,35 -2,71% 22,72 23,87 23,30 23,01 23,39 42 3.060.510
31/7/2013 23,23 24,00 +3,00% 23,11 24,00 23,36 23,28 24,00 52 3.748.463
30/7/2013 23,50 23,30 -1,60% 23,12 23,59 23,30 23,20 23,63 28 1.933.956
29/7/2013 23,80 23,68 +0,13% 23,21 23,91 23,49 23,05 23,68 45 3.569.226
26/7/2013 22,96 23,65 +1,50% 22,86 23,65 23,27 23,15 23,65 29 1.817.584
25/7/2013 23,14 23,30 0,00% 22,96 23,48 23,14 23,30 23,45 26 1.395.910
24/7/2013 23,85 23,30 -1,94% 23,01 23,89 23,49 23,00 23,30 41 2.981.006
23/7/2013 24,20 23,76 +1,50% 23,51 24,20 23,81 23,75 24,40 36 2.684.223
22/7/2013 23,75 23,41 -1,56% 23,41 24,11 23,83 23,41 23,90 35 2.293.314
19/7/2013 24,00 23,78 -0,92% 23,22 24,62 23,62 23,50 23,78 34 2.137.115
18/7/2013 23,10 24,00 +3,54% 23,06 24,00 23,57 23,62 24,00 42 3.459.137
17/7/2013 22,81 23,18 +2,48% 22,81 24,00 23,47 23,18 23,25 62 4.478.298
16/7/2013 22,72 22,62 -3,50% 22,27 22,72 22,40 22,30 22,49 34 2.064.508
15/7/2013 22,35 23,44 +6,30% 22,23 23,44 22,58 22,94 23,39 28 1.869.988
12/7/2013 22,98 22,05 -4,96% 21,88 23,11 22,50 22,05 22,80 32 2.196.141
11/7/2013 22,72 23,20 +2,11% 22,55 23,30 22,96 23,00 23,20 54 3.500.679
10/7/2013 22,08 22,72 +6,62% 22,06 22,99 22,42 21,70 22,72 44 2.275.826
8/7/2013 22,05 21,31 -1,02% 21,31 22,05 21,64 21,31 21,64 29 1.625.184
5/7/2013 21,50 21,53 -2,23% 20,60 21,53 21,22 21,05 22,00 56 3.479.243
4/7/2013 21,33 22,02 +4,21% 20,96 22,04 21,27 21,30 22,00 49 2.618.664
3/7/2013 22,37 21,13 -4,04% 21,12 22,37 21,58 21,15 22,08 73 4.813.274
2/7/2013 23,00 22,02 -2,52% 22,00 23,00 22,29 22,02 22,99 54 3.168.163
1/7/2013 23,10 22,59 -2,21% 22,48 23,53 22,82 22,58 22,80 74 4.748.828
28/6/2013 22,60 23,10 +1,76% 21,43 23,10 22,64 22,68 23,10 85 6.355.200
27/6/2013 21,86 22,70 +4,18% 21,77 22,89 22,08 21,90 22,70 53 3.521.398
26/6/2013 21,86 21,79 +2,78% 21,19 22,40 21,69 21,05 21,78 55 3.964.803
25/6/2013 21,16 21,20 +1,58% 20,61 22,76 21,55 21,21 22,36 71 5.250.581
24/6/2013 21,65 20,87 -4,00% 20,01 21,69 20,81 20,25 20,88 95 6.123.112
21/6/2013 23,00 21,74 -4,23% 20,47 23,00 21,52 21,63 23,14 149 8.593.162
20/6/2013 26,00 22,70 -3,40% 22,70 26,00 23,12 22,70 23,05 113 5.855.009
19/6/2013 25,16 23,50 -7,11% 23,50 25,24 24,62 23,51 25,25 75 4.286.568
18/6/2013 24,53 25,30 +2,51% 24,51 25,99 25,12 25,00 25,30 40 2.936.770
17/6/2013 24,55 24,68 -0,24% 24,55 25,10 24,87 24,60 24,68 32 1.655.781
14/6/2013 24,80 24,74 -2,60% 24,50 26,14 24,88 24,70 24,85 45 2.694.727
13/6/2013 24,90 25,40 +3,04% 24,53 25,59 25,05 24,53 25,40 45 3.242.180
12/6/2013 25,26 24,65 -0,04% 24,57 25,58 25,07 24,57 24,75 63 4.681.502
11/6/2013 24,72 24,66 -1,75% 24,66 25,60 25,20 24,89 25,00 54 3.826.719
10/6/2013 26,14 25,10 -3,54% 24,47 26,14 25,00 25,10 26,14 96 8.167.067
7/6/2013 25,80 26,02 +0,12% 25,46 26,06 25,85 25,66 26,02 45 2.444.425
6/6/2013 25,70 25,99 +1,92% 24,79 27,93 25,41 25,81 26,93 75 6.133.722
5/6/2013 26,49 25,50 -3,04% 25,01 26,49 25,60 25,31 25,60 111 7.477.972
4/6/2013 26,50 26,30 -0,98% 25,95 26,92 26,25 26,06 26,49 72 5.955.111
3/6/2013 26,87 26,56 +0,99% 26,40 27,05 26,67 26,21 27,21 72 5.828.980
31/5/2013 27,99 26,30 -4,33% 26,11 27,99 26,71 26,30 27,14 101 6.791.612
29/5/2013 28,00 27,49 -0,83% 27,11 28,00 27,56 27,48 27,79 69 4.908.577
28/5/2013 27,97 27,72 -0,07% 27,69 28,17 27,95 27,72 28,04 99 7.814.046
27/5/2013 27,59 27,74 +1,06% 27,49 27,96 27,69 27,74 27,97 49 3.168.218
24/5/2013 27,77 27,45 -0,72% 27,03 28,34 27,45 27,25 27,50 52 4.393.742
23/5/2013 27,63 27,65 +1,95% 27,35 28,05 27,72 27,65 27,84 110 9.205.086
22/5/2013 27,30 27,12 -0,91% 27,12 27,65 27,46 27,15 27,61 133 10.580.689
21/5/2013 26,30 27,37 +3,48% 26,30 27,49 27,01 27,05 27,37 123 10.070.000
20/5/2013 25,45 26,45 +3,93% 25,41 26,90 26,24 26,46 26,70 102 8.036.883
17/5/2013 25,48 25,45 -2,79% 25,45 26,54 25,87 25,20 25,74 103 7.764.344
16/5/2013 26,30 26,18 +0,50% 25,92 26,40 26,17 26,06 26,30 97 7.364.578
15/5/2013 27,00 26,05 -2,94% 26,00 27,00 26,41 26,28 26,48 90 6.996.227
14/5/2013 26,85 26,84 -0,74% 26,16 26,85 26,54 26,60 26,84 84 7.271.266
13/5/2013 27,70 27,04 -2,21% 26,83 27,70 27,22 27,04 27,58 89 7.057.728
10/5/2013 27,60 27,65 +1,10% 26,47 28,04 27,36 27,52 27,94 82 5.888.407
9/5/2013 27,76 27,35 -2,32% 27,32 28,51 27,77 27,31 27,78 94 7.335.892
8/5/2013 27,00 28,00 +2,60% 26,70 28,19 27,70 27,76 28,55 125 10.337.944
7/5/2013 27,59 27,29 +0,29% 26,80 27,59 27,04 26,95 27,29 191 15.707.755
6/5/2013 28,20 27,21 -2,51% 27,17 28,20 27,59 27,30 27,71 225 16.391.625
3/5/2013 28,54 27,91 -2,07% 27,91 28,90 28,57 27,91 28,50 371 29.952.730
2/5/2013 27,21 28,50 +1,79% 27,21 28,65 28,32 28,30 28,50 766 59.108.523
30/4/2013 27,82 28,00 -1,23% 27,06 28,95 27,88 27,90 28,00 886 68.541.993
29/4/2013 29,05 28,35 -1,63% 27,50 29,05 28,10 28,00 28,35 128 10.662.045
26/4/2013 29,05 28,82 -2,17% 28,81 29,34 29,00 28,81 29,06 66 6.056.890
25/4/2013 29,40 29,46 +0,20% 29,11 29,99 29,36 29,46 29,58 91 10.325.089
24/4/2013 29,00 29,40 +0,38% 29,00 29,77 29,42 29,06 29,48 125 11.816.216
23/4/2013 29,62 29,29 -66,74% 28,50 32,49 29,16 28,72 29,27 240 22.174.114
22/4/2013 91,89 88,07 -4,98% 87,01 91,89 87,94 88,00 88,47 118 28.002.590
19/4/2013 92,32 92,69 -0,33% 91,08 94,10 93,09 92,69 93,68 53 10.724.484
18/4/2013 91,50 93,00 +2,05% 90,60 93,00 92,05 93,00 93,99 79 17.972.651
17/4/2013 91,52 91,13 -1,85% 90,51 92,35 91,30 91,13 92,30 58 12.234.639
16/4/2013 90,00 92,85 +3,27% 89,92 93,48 92,34 90,10 93,06 40 9.815.821
15/4/2013 91,50 89,91 -2,59% 89,91 93,91 91,42 89,91 92,95 64 14.451.585
12/4/2013 92,39 92,30 +0,33% 91,50 92,94 92,27 91,50 94,10 53 11.480.986
11/4/2013 94,85 92,00 -2,62% 91,70 94,85 92,56 91,70 93,00 53 12.292.063
10/4/2013 93,70 94,48 +1,83% 92,66 95,01 94,17 92,65 94,50 81 23.336.954
9/4/2013 94,00 92,78 +0,01% 92,00 94,00 92,85 92,49 92,78 44 9.197.686
8/4/2013 93,97 92,77 -1,73% 91,81 95,93 92,92 92,77 94,00 50 13.139.848
5/4/2013 93,95 94,40 +0,49% 91,61 94,40 92,95 93,01 94,30 55 11.879.358
4/4/2013 93,00 93,94 +0,59% 92,60 93,94 92,88 93,50 93,94 45 12.354.729
3/4/2013 93,00 93,39 +0,68% 92,47 93,39 92,89 92,61 93,39 56 14.727.936
2/4/2013 93,10 92,76 -1,15% 92,17 94,39 93,26 92,36 92,76 91 23.099.604
1/4/2013 95,96 93,84 -2,66% 88,00 95,96 93,03 92,72 95,95 157 32.612.185
28/3/2013 94,20 96,40 +2,56% 93,94 97,99 95,37 96,05 96,40 204 33.160.599
27/3/2013 95,45 93,99 -0,33% 93,65 95,45 94,21 93,50 93,80 60 16.053.094
26/3/2013 94,89 94,30 +0,21% 94,20 96,06 95,12 94,30 95,50 122 32.551.714
25/3/2013 91,23 94,10 +3,37% 91,06 94,10 92,67 93,10 94,10 121 31.038.104
22/3/2013 90,80 91,03 +2,98% 90,46 92,89 91,37 91,03 94,00 119 29.283.574
21/3/2013 89,60 88,40 -2,85% 87,78 92,32 88,87 89,00 92,37 87 24.519.663
20/3/2013 88,53 90,99 -3,05% 87,10 90,99 88,74 88,48 90,99 69 15.769.511
19/3/2013 91,89 93,85 +2,14% 88,50 93,85 89,59 88,51 93,85 78 17.452.778
18/3/2013 93,89 91,88 +0,42% 89,41 93,89 90,65 90,30 91,88 60 14.796.505
15/3/2013 93,15 91,50 -1,31% 91,50 93,15 92,42 91,98 92,99 100 23.284.049
14/3/2013 93,00 92,71 -1,67% 92,50 94,14 93,14 92,71 94,13 52 14.072.360
13/3/2013 93,99 94,28 +0,30% 93,04 94,28 93,41 93,05 94,27 74 18.825.740
12/3/2013 94,80 94,00 +0,40% 92,82 94,99 93,63 93,98 94,00 113 29.819.604
11/3/2013 94,61 93,63 -0,78% 93,55 94,62 94,07 93,54 93,79 63 12.755.651
8/3/2013 95,10 94,37 -0,66% 94,00 95,45 94,69 94,00 94,30 104 24.144.722
7/3/2013 95,20 95,00 +1,48% 93,52 97,18 94,54 94,70 95,00 103 27.068.170
6/3/2013 97,18 93,61 +0,12% 93,61 97,18 94,99 93,61 95,05 116 30.787.080
5/3/2013 95,06 93,50 -2,86% 93,50 96,20 95,19 93,50 95,73 113 29.770.867
4/3/2013 97,17 96,25 -0,07% 93,13 97,17 95,07 94,65 96,25 167 45.626.752
1/3/2013 95,98 96,32 -0,33% 95,25 96,95 96,13 96,32 96,95 403 102.546.686
28/2/2013 95,65 96,64 +0,91% 94,45 97,30 96,08 95,32 96,95 711 184.819.205
27/2/2013 95,15 95,77 +2,42% 92,98 95,99 95,01 94,32 95,77 56 16.854.834
26/2/2013 93,50 93,51 -1,95% 92,91 95,95 94,37 94,00 95,00 74 19.497.925
25/2/2013 91,01 95,37 +4,78% 91,01 95,37 93,05 92,16 94,42 48 10.598.892
22/2/2013 94,30 91,02 -2,38% 91,02 95,99 92,43 91,01 91,99 77 21.565.928
21/2/2013 94,58 93,24 -2,86% 92,51 95,98 93,65 93,35 95,99 50 12.998.036
20/2/2013 94,92 95,99 +1,37% 92,86 95,99 94,68 93,01 95,99 71 17.131.620
19/2/2013 94,80 94,69 +0,90% 93,86 96,99 94,81 94,03 96,99 51 12.913.772
18/2/2013 93,45 93,85 +1,08% 93,37 94,69 93,87 93,37 94,00 76 20.542.714
15/2/2013 91,40 92,85 +0,92% 91,01 93,25 92,48 91,75 92,89 38 9.923.235
14/2/2013 92,10 92,00 -0,11% 90,96 93,00 91,86 92,00 93,89 54 14.873.336
13/2/2013 91,75 92,10 -2,85% 91,68 92,99 92,01 91,50 92,99 43 10.802.735
8/2/2013 92,31 94,80 +0,85% 90,02 94,99 92,15 90,72 94,80 104 27.590.424
7/2/2013 93,30 94,00 +1,28% 92,28 94,98 92,91 92,00 94,00 59 15.479.018
6/2/2013 94,21 92,81 -3,22% 92,48 94,48 93,19 92,80 94,00 56 13.905.041
5/2/2013 93,20 95,90 +3,11% 92,21 95,94 94,30 95,50 95,90 112 28.453.062
4/2/2013 90,55 93,01 +2,66% 90,43 93,19 91,79 93,01 94,00 84 22.873.697
1/2/2013 89,68 90,60 +0,69% 89,02 92,53 90,52 90,36 91,99 99 27.417.936
31/1/2013 88,80 89,98 +1,61% 87,01 89,98 89,16 88,63 89,98 26 6.722.965
30/1/2013 90,60 88,55 -2,02% 88,18 90,60 89,11 88,55 89,97 45 9.637.772
29/1/2013 89,02 90,38 +0,86% 88,10 93,99 89,77 89,56 90,38 42 11.581.051
28/1/2013 90,80 89,61 -2,33% 89,12 92,40 90,71 89,71 90,77 28 8.118.235
24/1/2013 90,41 91,75 +3,08% 89,65 91,90 90,56 89,10 91,75 54 12.669.932
23/1/2013 92,60 89,01 -3,62% 89,01 92,60 90,80 89,00 90,20 36 9.313.852
22/1/2013 92,30 92,35 +0,60% 90,81 92,49 91,67 91,40 92,50 61 16.059.119
21/1/2013 91,00 91,80 +0,79% 91,00 92,00 91,56 91,01 92,15 75 18.605.028
18/1/2013 91,11 91,08 -0,01% 89,70 91,68 90,89 90,61 91,11 88 22.051.097
17/1/2013 87,01 91,09 +3,51% 87,01 91,09 89,79 90,01 91,11 211 54.134.444
16/1/2013 86,84 88,00 +1,15% 86,00 88,48 87,64 87,01 88,09 57 14.657.269
15/1/2013 87,89 87,00 +0,23% 86,07 88,01 87,21 87,10 88,00 40 10.744.014
14/1/2013 88,00 86,80 -1,36% 85,32 88,00 87,36 85,34 87,90 71 17.210.586
11/1/2013 86,80 88,00 +1,97% 85,16 88,00 86,96 85,17 87,60 118 28.482.105
10/1/2013 85,30 86,30 -0,79% 85,01 86,89 86,21 84,47 86,89 36 9.700.807
9/1/2013 85,04 86,99 +0,13% 84,10 87,29 85,29 84,11 86,99 46 11.148.947
8/1/2013 85,73 86,88 +1,61% 85,00 87,35 85,69 85,12 86,88 44 9.803.771
7/1/2013 85,00 85,50 0,00% 84,60 86,00 85,42 84,62 85,99 61 16.613.424
4/1/2013 85,15 85,50 +0,59% 84,51 87,36 85,27 85,50 87,28 69 16.126.898
3/1/2013 86,50 85,00 -2,30% 85,00 87,37 85,61 85,00 86,75 66 16.069.094
2/1/2013 86,65 87,00 0,00% 82,00 87,15 86,65 82,08 87,00 98 22.962.621
28/12/2012 86,64 86,70 +0,81% 85,80 86,70 86,30 85,85 86,70 28 6.595.070
27/12/2012 86,65 86,00 -0,01% 84,52 86,69 86,19 84,61 86,70 35 8.377.884
26/12/2012 86,20 86,01 -0,09% 85,00 86,49 86,02 85,70 86,48 50 10.873.648
21/12/2012 86,51 86,09 -0,46% 85,01 86,51 85,43 85,01 86,00 59 15.331.430
20/12/2012 85,33 86,49 +2,03% 84,50 86,49 85,62 85,21 86,49 57 15.978.428
19/12/2012 86,00 84,77 -1,54% 84,02 86,00 84,49 84,36 86,00 65 17.260.685
18/12/2012 85,40 86,10 +0,82% 85,12 86,81 85,75 85,16 86,74 47 12.331.994
17/12/2012 84,80 85,40 +0,28% 83,06 85,40 84,82 83,61 85,40 49 13.136.578
14/12/2012 83,07 85,16 +1,67% 82,90 85,23 84,16 83,01 85,90 58 15.853.753
13/12/2012 84,40 83,76 -1,16% 83,01 86,91 83,94 83,16 83,80 98 22.637.962
12/12/2012 85,40 84,74 -0,54% 84,00 86,20 85,10 83,99 86,20 40 8.655.512
11/12/2012 85,40 85,20 -1,70% 85,01 86,50 85,44 85,18 86,49 62 17.666.962
10/12/2012 86,50 86,67 -0,24% 84,21 86,79 85,53 85,32 86,67 133 31.466.874
7/12/2012 84,77 86,88 +3,18% 84,04 87,49 85,89 86,70 86,88 111 28.068.940
6/12/2012 85,64 84,20 -1,64% 83,64 87,96 84,66 84,20 88,00 69 17.639.373
5/12/2012 86,50 85,60 -1,04% 84,01 86,94 85,76 85,62 85,80 60 15.093.421
4/12/2012 86,80 86,50 -0,35% 85,66 87,89 86,39 86,50 87,90 80 19.215.259
3/12/2012 87,00 86,80 +0,46% 86,02 89,15 87,19 86,80 87,96 155 43.005.797
30/11/2012 89,89 86,40 -1,03% 85,51 89,89 87,19 86,41 87,38 75 21.462.267
29/11/2012 87,58 87,30 +0,24% 86,90 88,30 87,32 86,87 89,87 29 7.911.379
28/11/2012 88,57 87,09 0,00% 86,34 88,57 87,09 86,96 87,44 38 9.563.518
27/11/2012 90,97 87,09 -3,54% 87,04 90,98 89,14 87,03 88,69 75 18.697.040
26/11/2012 88,10 90,29 -0,23% 87,80 92,24 90,29 88,53 90,99 140 37.492.387
23/11/2012 82,51 90,50 +10,37% 82,38 90,50 87,07 88,50 90,50 163 35.325.479
22/11/2012 82,40 82,00 +0,04% 76,70 82,40 80,25 82,70 85,60 113 18.497.573
21/11/2012 85,27 81,97 -4,07% 80,63 86,68 83,26 80,00 82,00 78 17.277.165
19/11/2012 86,60 85,45 -1,33% 85,45 87,00 86,19 85,45 85,60 84 20.114.170
16/11/2012 84,77 86,60 +0,16% 84,71 86,60 85,47 86,39 86,65 89 19.949.961
14/11/2012 83,00 86,46 +3,19% 79,53 86,46 82,17 82,81 84,02 69 14.216.088
13/11/2012 81,21 83,79 +0,95% 80,65 83,79 82,43 82,51 83,80 31 7.947.228
12/11/2012 85,00 83,00 +0,56% 82,00 85,00 83,01 81,68 83,87 27 4.084.336
9/11/2012 83,80 82,54 -0,79% 81,15 85,98 82,83 82,54 85,47 48 14.219.423
8/11/2012 85,97 83,20 -2,01% 82,54 85,97 83,98 82,53 83,98 52 12.262.536
7/11/2012 85,45 84,91 -0,85% 84,30 85,65 84,78 84,11 85,34 41 10.760.261
6/11/2012 86,40 85,64 -0,67% 84,90 86,68 85,63 84,05 86,50 76 17.481.981
5/11/2012 86,00 86,22 +1,47% 83,24 86,22 84,50 83,91 86,50 101 27.013.996
1/11/2012 85,56 84,97 -0,50% 84,50 85,99 85,22 84,90 85,00 77 17.446.889
31/10/2012 87,25 85,40 +4,04% 84,60 88,10 86,04 85,90 86,50 47 10.247.431
30/10/2012 87,16 82,08 -3,44% 82,08 88,00 87,20 82,08 84,58 67 13.577.219
29/10/2012 85,00 85,00 -0,12% 83,00 85,35 84,25 83,11 85,86 38 6.351.633
26/10/2012 83,50 85,10 +1,90% 82,56 85,98 84,71 83,53 85,42 32 7.370.078
25/10/2012 85,60 83,51 -2,85% 83,34 85,90 84,33 83,50 84,00 44 9.385.987
24/10/2012 83,90 85,96 +2,59% 83,24 85,99 84,61 83,92 85,00 46 9.459.239
23/10/2012 85,13 83,79 -2,38% 83,79 85,81 84,50 83,79 88,87 28 4.641.899
22/10/2012 86,31 85,83 -0,19% 85,50 87,00 86,17 85,82 87,00 21 5.386.317
19/10/2012 88,43 85,99 -1,71% 85,01 88,43 86,19 85,01 87,95 28 6.898.120
18/10/2012 86,00 87,49 +0,21% 85,30 87,49 85,91 85,70 87,49 30 6.959.074
17/10/2012 88,40 87,31 -0,68% 87,31 89,00 88,15 87,32 87,99 41 7.804.483
16/10/2012 87,36 87,91 +0,13% 86,46 88,79 88,06 87,91 88,49 64 15.025.283
15/10/2012 87,00 87,80 +1,50% 84,28 87,80 85,92 87,00 87,86 95 12.236.969
11/10/2012 88,60 86,50 -1,46% 85,00 88,60 86,22 86,50 86,73 50 12.426.848
10/10/2012 88,95 87,78 +0,16% 87,38 89,35 88,14 85,66 87,99 32 6.496.647
9/10/2012 88,78 87,64 -1,42% 85,29 88,78 87,70 85,57 88,60 59 12.436.776
8/10/2012 90,01 88,90 -0,84% 88,26 90,62 89,21 88,25 88,90 91 18.100.178
5/10/2012 89,00 89,65 +0,73% 84,00 89,99 89,23 89,10 89,97 96 21.705.603
4/10/2012 87,00 89,00 +2,25% 86,90 89,50 88,56 88,02 89,00 127 31.853.331
3/10/2012 85,70 87,04 +2,40% 85,00 87,16 86,14 86,90 87,04 120 30.297.256
2/10/2012 83,56 85,00 +1,19% 82,95 85,00 84,22 84,80 85,89 151 41.129.378
1/10/2012 83,00 84,00 +1,22% 82,40 84,55 83,29 83,30 83,99 256 64.238.408
28/9/2012 81,44 82,99 +2,66% 78,48 83,00 81,35 82,21 82,99 53 11.961.902
27/9/2012 79,47 80,84 +1,15% 78,01 81,00 80,26 78,12 80,84 104 22.404.243
26/9/2012 79,25 79,92 +1,31% 76,72 80,84 79,59 79,92 80,48 44 10.149.354
25/9/2012 79,99 78,89 -1,38% 78,41 81,69 79,92 78,89 80,84 190 46.168.610
24/9/2012 76,75 79,99 +4,90% 76,75 79,99 78,31 78,71 79,99 52 12.016.570
21/9/2012 77,20 76,25 -2,23% 76,20 78,17 77,13 76,19 79,80 42 7.706.119
20/9/2012 78,00 77,99 -0,76% 76,50 78,90 77,21 77,09 78,48 51 12.725.048
19/9/2012 79,11 78,59 -0,58% 76,25 79,11 77,85 76,95 78,59 52 10.565.821
18/9/2012 76,99 79,05 +3,74% 76,50 80,00 78,86 77,76 79,05 77 16.782.747
17/9/2012 79,59 76,20 -5,97% 75,60 79,65 76,63 76,05 77,00 53 9.618.140
14/9/2012 80,42 81,04 -2,35% 77,67 81,49 80,24 78,60 81,02 47 9.640.065
13/9/2012 78,00 82,99 +8,87% 78,00 82,99 80,59 82,00 83,00 42 8.924.136
12/9/2012 83,00 76,23 -8,82% 76,23 83,00 78,42 77,50 77,65 99 17.462.998
11/9/2012 87,20 83,60 -4,22% 83,00 87,20 83,97 83,60 83,65 76 14.769.493
10/9/2012 89,10 87,28 -0,89% 86,86 90,05 87,67 86,85 87,98 39 9.222.941
6/9/2012 90,11 88,06 -1,27% 88,06 90,14 89,24 88,10 90,08 23 4.360.444
5/9/2012 86,92 89,19 +0,95% 86,92 89,19 88,57 86,11 89,19 58 6.937.328
4/9/2012 86,32 88,35 +1,58% 85,96 88,35 86,55 86,18 88,30 27 5.256.869
3/9/2012 86,40 86,98 +0,52% 85,21 87,11 85,92 85,01 87,11 55 13.758.855
31/8/2012 88,64 86,53 -1,97% 83,83 88,64 85,82 86,53 86,55 69 16.436.421
30/8/2012 89,23 88,27 -2,99% 87,78 89,40 88,30 88,36 92,95 29 6.419.428
29/8/2012 91,20 90,99 -0,74% 87,99 91,20 89,07 88,11 90,95 39 8.159.608
28/8/2012 90,70 91,67 -0,29% 90,70 91,67 91,16 91,26 91,66 28 5.050.553
27/8/2012 91,30 91,94 +0,94% 90,10 91,94 90,53 90,66 91,50 19 4.871.561
24/8/2012 90,00 91,08 +0,65% 88,85 91,08 90,62 90,67 91,08 21 4.097.089
23/8/2012 91,68 90,49 -1,65% 88,01 91,68 90,54 88,83 90,49 33 6.727.582
22/8/2012 91,05 92,01 -1,85% 91,00 93,73 91,98 92,01 92,30 37 9.704.075
21/8/2012 91,50 93,74 +2,76% 91,01 93,74 91,70 91,53 93,69 17 3.255.351
20/8/2012 91,62 91,22 -0,80% 91,02 93,70 92,26 91,21 93,77 47 22.393.771
17/8/2012 91,13 91,96 -0,03% 89,91 91,96 91,36 89,91 91,96 23 5.074.142
16/8/2012 90,84 91,99 +3,94% 89,22 91,99 90,59 91,00 91,40 41 8.316.924
15/8/2012 88,42 88,50 +0,09% 88,01 91,12 89,19 88,06 89,88 22 4.852.175
14/8/2012 88,01 88,42 -3,88% 88,01 90,79 89,25 88,45 89,99 36 8.188.095
13/8/2012 89,50 91,99 +3,58% 88,55 93,76 89,26 88,78 91,00 35 10.934.640
10/8/2012 87,00 88,81 +2,00% 86,95 89,80 88,93 87,65 88,98 59 8.060.025
9/8/2012 89,20 87,07 -1,84% 87,01 89,20 87,87 86,95 87,07 42 10.721.107
8/8/2012 88,35 88,70 +2,83% 88,00 88,70 88,29 88,00 88,70 28 5.362.436
7/8/2012 88,89 86,26 -1,52% 86,17 88,89 87,70 86,28 87,99 30 8.456.064
6/8/2012 87,99 87,59 +2,99% 85,99 88,88 87,46 87,35 87,59 35 8.028.998
3/8/2012 85,07 85,05 +1,25% 84,55 85,56 85,30 85,12 86,00 20 5.655.494
2/8/2012 85,02 84,00 -0,60% 83,83 85,02 84,53 84,00 85,00 32 6.568.435
1/8/2012 87,29 84,51 -1,63% 84,51 88,65 85,55 84,52 86,00 36 10.395.247
31/7/2012 87,00 85,91 +0,66% 85,91 87,63 86,59 85,01 86,29 40 11.889.893
30/7/2012 85,97 85,35 +3,25% 84,49 85,97 85,53 85,35 87,00 35 8.296.786
27/7/2012 83,08 82,66 +2,04% 82,66 84,65 83,81 82,65 85,29 40 11.043.249
26/7/2012 81,00 81,01 +1,25% 81,00 82,48 82,00 81,07 82,99 22 4.477.282
25/7/2012 81,00 80,01 -1,22% 79,91 81,22 80,37 80,12 80,99 21 5.611.666
24/7/2012 80,05 81,00 +0,25% 79,89 81,49 80,62 80,01 81,98 38 10.658.036
23/7/2012 78,60 80,80 +1,51% 78,60 80,81 80,16 80,01 81,23 30 8.434.192
20/7/2012 79,00 79,60 +0,76% 78,62 81,00 79,43 78,10 81,03 33 6.322.894
19/7/2012 78,64 79,00 +1,04% 77,94 79,10 78,71 79,05 79,50 43 8.131.695
18/7/2012 78,84 78,19 -0,77% 77,04 78,84 77,91 78,09 78,94 26 4.200.386
17/7/2012 76,70 78,80 +4,03% 76,40 78,80 77,59 77,02 78,80 30 3.592.613
16/7/2012 76,00 75,75 -1,02% 75,70 76,32 75,97 75,50 76,90 26 3.738.047
13/7/2012 75,80 76,53 -2,76% 75,80 76,53 76,14 76,00 78,75 20 4.218.882
12/7/2012 74,76 78,70 +3,70% 74,63 78,70 75,08 76,00 78,70 17 3.769.496
11/7/2012 76,50 75,89 +1,11% 75,70 76,50 76,08 75,89 77,76 22 4.184.840
10/7/2012 77,00 75,06 -3,76% 75,06 77,09 76,47 75,06 77,80 53 12.332.253
6/7/2012 77,00 77,99 +2,47% 76,42 78,00 77,00 76,71 79,98 24 5.837.282
5/7/2012 77,06 76,11 0,00% 76,11 77,44 76,91 76,17 77,48 17 3.068.935
4/7/2012 77,15 76,11 -3,50% 76,11 77,37 76,89 76,15 79,98 30 9.096.566
3/7/2012 77,38 78,87 +2,34% 76,21 78,87 77,10 76,25 78,87 20 4.895.886
2/7/2012 77,30 77,07 -0,53% 76,50 78,98 76,90 76,73 77,07 55 13.997.043
29/6/2012 77,29 77,48 +0,35% 70,01 78,99 75,82 76,00 77,30 51 7.988.191
28/6/2012 77,75 77,21 -0,66% 77,00 78,50 77,94 77,01 78,99 68 11.932.468
27/6/2012 76,50 77,72 +2,94% 76,02 79,98 77,60 77,72 79,96 32 5.680.383
26/6/2012 75,68 75,50 +0,52% 75,30 76,15 75,84 72,55 75,50 40 5.339.482
25/6/2012 77,95 75,11 -2,45% 74,10 77,95 74,86 75,30 76,00 36 2.254.392
22/6/2012 75,22 77,00 +3,34% 74,38 77,01 74,90 74,41 77,00 28 5.707.738
21/6/2012 76,61 74,51 -2,37% 74,50 76,61 75,34 74,50 76,00 50 9.023.366
20/6/2012 76,00 76,32 -2,02% 75,27 77,97 75,76 75,27 76,32 38 8.576.514
19/6/2012 75,43 77,89 +1,16% 75,43 77,89 76,22 75,10 75,80 38 8.339.002
18/6/2012 74,44 77,00 +4,39% 74,21 77,00 74,87 73,81 76,99 20 2.867.641
15/6/2012 75,60 73,76 +0,53% 73,76 76,99 75,21 73,76 76,99 43 8.584.977
14/6/2012 76,00 73,37 -3,46% 73,36 76,00 75,33 73,37 75,00 39 4.819.464
13/6/2012 74,73 76,00 +2,18% 73,30 76,00 74,86 73,36 75,99 33 6.670.125
12/6/2012 72,80 74,38 +4,70% 71,30 75,96 73,50 73,90 75,96 22 3.867.275
11/6/2012 71,80 71,04 +0,75% 70,61 73,99 72,61 71,02 72,94 48 10.483.418
8/6/2012 71,17 70,51 -1,77% 70,06 72,00 71,71 70,51 72,00 24 3.513.945
6/6/2012 70,09 71,78 +0,39% 68,90 71,78 70,02 70,00 71,00 31 6.732.127
5/6/2012 70,99 71,50 +1,42% 70,01 71,73 70,67 70,00 71,50 23 4.233.723
4/6/2012 71,09 70,50 -1,88% 70,50 71,11 70,82 70,50 71,30 19 3.201.092
1/6/2012 70,20 71,85 +3,08% 69,00 71,89 70,78 70,50 71,85 29 4.317.958
31/5/2012 69,69 69,70 -2,44% 69,30 75,69 70,44 69,00 75,00 36 8.002.438
30/5/2012 69,90 71,44 +1,84% 69,22 71,48 69,86 69,03 71,45 17 3.367.621
29/5/2012 70,15 70,15 +1,64% 69,91 71,98 70,34 69,90 71,77 24 5.480.234
28/5/2012 69,30 69,02 -0,42% 69,02 75,74 69,96 69,01 69,87 20 4.197.447
25/5/2012 69,00 69,31 +0,43% 69,00 70,09 69,45 69,31 70,09 16 2.479.448
24/5/2012 69,72 69,01 -1,26% 69,01 70,50 69,69 69,02 70,59 21 4.279.441
23/5/2012 70,00 69,89 -2,06% 68,51 74,00 70,46 68,52 72,00 26 5.841.471
22/5/2012 68,53 71,36 +1,94% 68,53 71,49 70,43 71,36 71,89 41 8.941.359
21/5/2012 69,00 70,00 +1,01% 68,12 70,25 69,94 69,92 70,69 20 4.883.031
18/5/2012 68,91 69,30 -0,09% 66,42 71,42 69,35 71,00 71,40 40 7.506.358
17/5/2012 71,00 69,36 -6,12% 68,80 71,99 69,61 69,06 71,40 59 12.850.959
16/5/2012 73,00 73,88 +5,44% 70,13 73,88 71,94 70,73 71,85 30 6.554.623
15/5/2012 73,15 70,07 -4,26% 70,07 73,50 71,76 70,06 71,80 37 8.109.553
14/5/2012 75,08 73,19 -3,32% 72,12 75,08 73,63 72,15 75,40 24 5.456.374
11/5/2012 80,00 75,70 -0,66% 75,01 80,00 75,85 75,00 76,69 33 6.918.075
10/5/2012 76,23 76,20 +0,26% 75,49 76,30 75,99 76,30 77,00 21 5.190.685
9/5/2012 74,97 76,00 +2,26% 74,59 76,00 75,42 75,00 76,00 28 5.761.185
8/5/2012 74,26 74,32 -0,23% 73,02 75,58 74,21 74,32 74,50 23 3.822.452
7/5/2012 74,41 74,49 +1,97% 73,86 74,99 74,21 73,17 74,50 31 5.722.273
4/5/2012 75,80 73,05 -2,47% 73,05 75,80 74,56 73,05 76,19 38 9.727.158
3/5/2012 74,43 74,90 +0,08% 74,43 76,98 75,56 74,51 76,95 176 39.845.695
2/5/2012 75,08 74,84 +2,52% 73,02 75,08 73,92 73,21 74,50 39 6.912.313
30/4/2012 73,61 73,00 -0,01% 71,26 79,98 74,32 73,00 76,99 24 3.612.279
27/4/2012 71,60 73,01 +2,40% 71,60 73,77 73,03 71,35 73,01 19 4.082.503
26/4/2012 71,61 71,30 +0,10% 71,30 72,01 71,74 71,30 72,80 17 2.747.795
25/4/2012 71,09 71,23 +1,76% 69,20 71,70 71,09 69,32 71,23 22 3.338.792
24/4/2012 70,84 70,00 +0,86% 69,15 72,00 70,40 70,00 72,00 26 5.457.076
23/4/2012 70,56 69,40 -2,87% 69,19 70,84 69,73 68,20 70,85 13 2.761.564
20/4/2012 70,75 71,45 +1,20% 70,75 72,00 71,47 70,90 71,94 14 3.795.103
19/4/2012 71,49 70,60 -0,55% 70,25 71,49 71,03 70,60 71,44 10 1.669.310
18/4/2012 70,00 70,99 +2,88% 69,49 70,99 69,93 69,90 71,00 15 2.930.306
17/4/2012 69,39 69,00 +1,17% 69,00 69,59 69,12 69,00 69,60 24 4.451.700
16/4/2012 70,00 68,20 +0,29% 68,20 70,00 69,05 68,20 70,00 10 2.147.538
13/4/2012 70,00 68,00 -1,02% 68,00 70,00 69,11 68,05 69,10 26 6.291.974
12/4/2012 68,50 68,70 +0,64% 68,50 69,99 69,27 68,71 69,99 24 4.306.512
11/4/2012 69,50 68,26 -1,77% 68,00 70,00 68,57 68,08 69,48 18 3.751.148
10/4/2012 70,28 69,49 -2,61% 68,34 70,70 68,99 68,11 69,48 33 7.378.618
9/4/2012 71,37 71,35 -0,28% 70,72 71,37 71,15 70,71 71,35 15 3.277.954
5/4/2012 70,26 71,55 +2,62% 70,26 73,88 71,34 70,50 73,89 16 3.067.678
4/4/2012 71,85 69,72 -2,42% 68,81 74,04 70,31 68,85 72,70 22 4.080.090
3/4/2012 73,64 71,45 -3,08% 70,55 74,70 72,12 71,16 71,45 46 9.344.244
2/4/2012 70,90 73,72 +2,39% 69,63 73,72 72,04 68,41 73,73 47 7.710.651
30/3/2012 69,49 72,00 +3,75% 67,42 72,00 69,79 67,45 72,00 26 5.458.041
29/3/2012 67,33 69,40 +0,86% 67,33 69,40 68,84 68,53 72,00 16 3.256.164
28/3/2012 68,20 68,81 +2,41% 67,01 69,30 68,79 68,80 72,00 12 2.401.067
27/3/2012 69,00 67,19 -2,14% 67,19 69,00 68,17 67,71 69,00 14 2.733.782
26/3/2012 67,30 68,66 +0,84% 67,30 69,23 68,41 68,65 71,98 21 3.168.071
23/3/2012 67,50 68,09 +0,53% 67,21 68,09 67,43 67,00 68,09 16 3.349.614
22/3/2012 68,40 67,73 -0,13% 66,55 68,40 67,49 66,55 67,73 22 2.506.336
21/3/2012 67,70 67,82 -0,99% 67,02 67,95 67,63 67,01 68,39 14 2.522.735
20/3/2012 67,40 68,50 +2,61% 65,36 68,50 67,23 67,01 68,49 16 2.478.338
19/3/2012 67,20 66,76 -0,28% 66,76 68,34 67,96 66,75 68,35 14 2.914.392
16/3/2012 68,25 66,95 -1,83% 66,18 68,70 67,99 66,18 68,70 23 4.181.392
15/3/2012 67,66 68,20 +0,44% 67,31 68,49 68,03 67,30 68,50 19 3.061.535
14/3/2012 67,50 67,90 -0,15% 66,95 68,49 67,78 65,28 68,00 22 4.530.286
13/3/2012 67,16 68,00 +2,98% 66,03 68,00 67,28 67,12 68,00 22 4.467.566
12/3/2012 66,83 66,03 -0,44% 65,11 67,99 66,58 65,10 67,25 13 2.210.609
9/3/2012 66,75 66,32 -0,02% 65,94 66,75 66,35 65,93 66,70 7 1.910.969
8/3/2012 66,20 66,33 +1,97% 66,01 67,69 66,73 65,11 67,70 22 3.690.690
7/3/2012 66,90 65,05 -1,59% 65,05 66,94 66,13 65,05 66,48 13 2.559.477
6/3/2012 66,48 66,10 -1,27% 64,86 66,80 65,52 65,30 66,10 21 3.499.258
5/3/2012 66,70 66,95 +0,51% 65,50 66,95 66,15 66,00 66,95 21 3.572.218
2/3/2012 65,50 66,61 +2,24% 65,50 66,61 65,84 65,51 66,61 24 4.368.513
1/3/2012 65,00 65,15 +1,78% 64,75 65,30 64,96 64,85 65,14 44 8.107.689
29/2/2012 63,00 64,01 +3,58% 63,00 64,55 63,92 64,00 64,49 35 7.092.776
28/2/2012 64,49 61,80 -2,91% 61,07 64,50 63,45 61,07 63,60 43 6.545.859
27/2/2012 64,15 63,65 -1,32% 63,65 64,30 63,93 63,64 63,79 15 3.086.735
24/2/2012 63,74 64,50 +1,75% 63,16 64,50 63,87 63,21 64,50 22 4.483.779
23/2/2012 64,09 63,39 -1,28% 63,01 65,49 63,55 63,25 64,30 38 8.395.897
22/2/2012 65,00 64,21 -1,05% 62,85 65,00 63,45 63,35 64,21 27 5.463.702
17/2/2012 61,85 64,89 +0,31% 61,85 64,89 63,06 62,35 67,00 45 7.977.099
16/2/2012 64,45 64,69 -0,02% 64,00 64,69 64,34 64,20 64,46 62 11.488.172
15/2/2012 63,20 64,70 +2,37% 63,01 67,99 64,20 64,00 64,89 62 13.278.616
14/2/2012 61,30 63,20 +2,85% 61,30 63,30 62,75 62,20 63,69 78 14.057.539
13/2/2012 60,67 61,45 +4,15% 60,67 63,00 61,57 61,25 61,45 121 21.666.943
10/2/2012 60,60 59,00 -2,35% 58,63 61,48 60,57 58,63 59,00 27 2.329.102
9/2/2012 61,00 60,42 +0,13% 60,00 61,82 60,64 60,30 60,69 20 3.292.183
8/2/2012 60,10 60,34 -0,10% 59,92 60,46 60,12 60,01 60,99 18 2.544.049
7/2/2012 59,27 60,40 +3,30% 58,41 60,99 59,95 59,25 62,99 19 3.081.664
6/2/2012 58,41 58,47 -2,01% 58,41 58,50 58,46 57,15 58,69 5 719.171
3/2/2012 60,00 59,67 +2,88% 57,60 60,00 58,82 58,02 59,67 21 3.523.795
2/2/2012 58,18 58,00 +0,40% 56,58 58,76 58,15 57,60 58,80 17 2.820.437
1/2/2012 58,30 57,77 +0,61% 57,77 63,78 58,98 57,77 58,20 13 861.153
31/1/2012 57,10 57,42 +1,25% 56,58 57,86 57,11 56,73 56,83 21 2.855.786
30/1/2012 54,91 56,71 +1,81% 54,91 57,00 56,67 56,11 57,42 13 1.405.499
27/1/2012 57,01 55,70 -0,55% 55,41 57,47 56,75 55,25 57,45 12 1.728.493
26/1/2012 56,74 56,01 +1,43% 55,20 56,74 56,12 56,00 58,40 34 5.191.462
24/1/2012 54,46 55,22 +1,54% 54,21 55,22 54,55 54,20 55,22 22 2.045.721
23/1/2012 53,22 54,38 +0,70% 53,22 54,49 54,26 53,56 57,59 26 3.499.954
20/1/2012 53,63 54,00 -0,90% 53,63 54,00 53,68 53,51 54,49 4 596.597
19/1/2012 53,44 54,49 +3,67% 53,01 54,49 53,61 53,01 54,49 14 3.082.433
18/1/2012 53,00 52,56 +0,50% 52,56 53,00 52,57 53,00 54,98 2 378.520
17/1/2012 52,78 52,30 -2,15% 51,10 53,30 52,44 52,30 57,97 13 2.433.298
16/1/2012 53,00 53,45 +0,15% 51,82 53,97 53,34 53,45 53,97 15 2.064.378
13/1/2012 54,00 53,37 -2,23% 51,80 54,00 52,53 51,79 53,37 12 1.654.738
12/1/2012 53,49 54,59 +3,00% 52,11 54,84 53,66 52,15 54,60 21 3.032.201
11/1/2012 53,92 53,00 -1,12% 53,00 54,84 54,03 52,10 53,00 11 1.550.191
10/1/2012 53,80 53,60 -0,65% 53,24 58,46 54,66 53,22 54,95 14 1.809.560
9/1/2012 53,66 53,95 -0,09% 53,41 54,05 53,88 52,31 54,03 12 1.390.162
6/1/2012 53,26 54,00 +0,93% 52,00 54,00 53,20 52,01 54,00 15 2.261.023
5/1/2012 55,31 53,50 -7,76% 53,10 55,31 53,60 53,35 54,00 15 1.972.646
4/1/2012 52,62 58,00 +10,08% 52,01 58,00 53,92 54,00 0,00 26 3.586.012
3/1/2012 51,00 52,69 +1,80% 50,14 52,69 51,73 50,35 52,00 32 5.141.500
2/1/2012 51,60 51,76 +0,78% 51,45 52,26 51,89 52,00 53,00 16 2.253.892
29/12/2011 52,05 51,36 +0,47% 51,36 52,49 51,65 51,36 51,90 19 3.200.861
28/12/2011 52,50 51,12 -2,74% 51,12 53,98 52,00 51,20 52,49 13 1.258.565
27/12/2011 51,51 52,56 +1,76% 51,51 52,56 52,08 52,56 53,45 22 2.880.084
26/12/2011 51,94 51,65 -0,04% 51,64 52,00 51,93 51,65 52,05 11 820.547
23/12/2011 51,30 51,67 +1,31% 51,30 51,99 51,50 50,00 52,00 8 576.810
22/12/2011 50,51 51,00 +3,05% 49,78 51,99 51,11 51,01 51,43 22 3.159.094
21/12/2011 50,60 49,49 -1,67% 49,49 51,19 50,05 49,30 50,99 13 2.052.352
20/12/2011 49,58 50,33 +1,51% 48,66 51,00 50,14 50,02 54,90 23 3.199.213
19/12/2011 48,85 49,58 -0,04% 48,85 50,27 49,69 48,75 49,58 12 730.522
16/12/2011 48,57 49,60 +1,10% 48,57 49,70 49,30 48,60 50,88 9 1.094.623
15/12/2011 50,16 49,06 +0,02% 49,06 54,95 50,50 49,07 50,99 13 1.969.828
14/12/2011 50,29 49,05 -2,87% 49,02 50,60 49,84 49,05 50,50 19 2.611.962
13/12/2011 49,50 50,50 +2,06% 48,88 50,50 49,72 49,25 50,58 22 2.526.168
12/12/2011 49,08 49,48 -0,80% 48,33 49,50 48,84 48,98 49,50 12 1.726.548
9/12/2011 49,15 49,88 +2,91% 48,14 49,88 48,94 49,50 50,00 16 2.087.488
8/12/2011 48,30 48,47 -0,51% 47,46 48,72 48,18 48,46 49,74 15 2.038.915
7/12/2011 49,90 48,72 -3,20% 48,51 50,49 49,03 48,72 49,99 15 2.736.362
6/12/2011 49,20 50,33 +0,96% 48,57 50,33 48,98 48,75 50,33 14 2.155.411
5/12/2011 49,40 49,85 +1,05% 48,99 52,98 49,64 49,32 51,01 15 2.105.069
2/12/2011 50,81 49,33 -2,18% 49,33 50,81 50,08 48,56 52,00 7 951.646
1/12/2011 49,90 50,43 -0,10% 48,52 52,92 50,54 50,30 53,00 11 1.845.015
30/11/2011 49,13 50,48 +3,34% 48,56 51,00 50,12 49,75 51,00 38 4.988.170
29/11/2011 49,20 48,85 -1,05% 48,56 50,49 48,96 48,55 49,13 11 1.258.296
28/11/2011 50,50 49,37 +0,10% 49,37 50,50 49,84 48,57 50,49 10 1.535.170
25/11/2011 49,41 49,32 -0,88% 49,32 49,89 49,43 48,85 49,90 6 711.837
24/11/2011 49,26 49,76 +0,53% 48,52 49,76 49,48 49,62 50,93 4 757.090
23/11/2011 48,51 49,50 +1,83% 48,51 49,50 49,16 48,50 49,30 6 880.133
22/11/2011 49,60 48,61 -1,20% 48,61 49,60 49,09 49,00 50,93 4 397.671
21/11/2011 48,10 49,20 +3,67% 48,10 49,20 48,74 47,60 49,70 13 2.460.396
18/11/2011 48,35 47,46 +2,02% 47,46 48,40 48,05 47,45 48,99 6 412.376
17/11/2011 49,20 46,52 -7,51% 46,52 49,30 48,94 46,52 49,98 30 4.338.708
16/11/2011 49,90 50,30 +2,49% 47,99 50,99 49,83 48,91 50,94 19 2.561.277
14/11/2011 48,53 49,08 +2,04% 47,80 49,99 48,73 48,51 49,59 21 2.431.763
11/11/2011 48,00 48,10 -1,60% 48,00 50,00 48,83 48,10 49,30 23 3.369.604
10/11/2011 50,04 48,88 +4,65% 47,51 50,04 48,78 48,23 48,88 16 1.682.719
9/11/2011 47,99 46,71 -2,59% 46,71 49,00 48,63 46,71 49,97 20 2.169.319
8/11/2011 48,00 47,95 +2,57% 47,47 48,02 47,93 47,85 49,98 15 2.037.076
7/11/2011 47,61 46,75 -0,53% 46,75 50,02 47,98 46,75 49,85 15 1.717.854
4/11/2011 47,00 47,00 -1,05% 46,85 49,99 47,54 48,00 48,39 14 1.906.384
3/11/2011 46,70 47,50 +3,04% 46,01 47,50 47,01 46,31 47,59 5 258.579
1/11/2011 46,10 46,10 -1,28% 45,78 49,95 47,14 45,51 49,96 8 1.174.012
31/10/2011 45,31 46,70 +1,52% 45,31 46,78 46,30 46,70 47,00 11 949.308
28/10/2011 46,67 46,00 -1,92% 46,00 48,00 46,96 45,71 46,79 9 544.838
27/10/2011 46,00 46,90 +1,32% 46,00 48,85 47,15 46,80 47,89 16 1.553.746
26/10/2011 45,99 46,29 -4,95% 45,41 46,29 46,14 45,45 47,24 6 770.612
25/10/2011 46,30 48,70 +5,85% 45,62 49,97 47,51 45,14 48,70 13 1.762.779
24/10/2011 46,65 46,01 -1,37% 46,01 47,88 46,75 46,01 49,94 17 1.486.124
21/10/2011 45,60 46,65 +4,41% 45,60 46,65 46,20 45,55 47,35 13 956.372
20/10/2011 46,28 44,68 -3,19% 44,68 46,28 45,19 44,11 45,10 18 1.776.134
19/10/2011 45,86 46,15 +2,35% 44,56 46,15 45,54 45,80 46,15 7 842.605
18/10/2011 45,79 45,09 +0,65% 44,45 45,79 44,95 45,02 45,78 10 1.142.098
17/10/2011 45,01 44,80 -4,31% 44,74 45,89 44,85 44,55 45,90 16 2.068.012
14/10/2011 46,44 46,82 +3,08% 45,54 47,26 46,36 45,46 47,47 22 2.202.102
13/10/2011 44,56 45,42 +1,16% 44,56 45,70 45,25 45,05 45,66 9 715.256
11/10/2011 45,35 44,90 -1,73% 44,90 45,79 45,58 44,89 45,55 6 433.017
10/10/2011 44,50 45,69 +4,29% 44,50 46,00 45,25 45,35 45,70 20 2.607.281
7/10/2011 43,71 43,81 -3,65% 43,58 45,98 44,86 43,50 45,92 39 4.936.812
6/10/2011 44,32 45,47 +2,59% 43,56 45,47 44,24 44,05 45,47 11 1.327.424
5/10/2011 44,21 44,32 -3,63% 44,21 44,66 44,43 44,16 44,32 5 746.561
4/10/2011 43,02 45,99 +3,51% 43,02 45,99 44,37 43,10 45,50 26 3.310.027
3/10/2011 43,70 44,43 +2,30% 43,34 45,94 44,02 43,00 45,94 14 2.258.073
30/9/2011 42,90 43,43 -0,48% 42,81 44,99 43,69 42,81 44,60 9 620.451
29/9/2011 44,74 43,64 -0,73% 43,35 44,75 44,14 43,10 44,90 9 944.283
28/9/2011 43,63 43,96 +2,02% 43,06 44,74 43,94 43,13 44,75 27 3.533.144
27/9/2011 43,83 43,09 -2,29% 43,09 44,43 43,77 42,81 44,44 22 1.828.094
26/9/2011 43,46 44,10 +1,33% 43,08 44,10 43,41 43,41 44,79 13 1.571.424
23/9/2011 44,00 43,52 -0,93% 43,50 45,89 43,97 43,29 43,52 23 1.240.159
22/9/2011 44,00 43,93 -5,08% 43,93 46,40 44,59 43,92 46,10 16 1.438.777
21/9/2011 47,00 46,28 -0,22% 46,04 47,06 46,90 46,03 47,30 10 1.458.573
20/9/2011 46,95 46,38 -0,39% 46,16 47,06 46,97 46,15 47,39 7 699.987
19/9/2011 46,39 46,56 +1,22% 46,39 47,78 47,30 46,11 48,02 16 1.362.507
16/9/2011 45,24 46,00 +2,20% 44,44 46,00 45,34 44,69 47,76 13 1.143.531
15/9/2011 45,02 45,01 -0,40% 45,01 45,11 45,01 44,99 46,09 5 828.350
14/9/2011 44,60 45,19 +2,12% 44,60 45,56 45,05 45,23 45,24 8 1.351.714
13/9/2011 45,89 44,25 -0,09% 44,25 45,89 45,04 44,00 44,41 10 1.658.800
12/9/2011 44,26 44,29 0,00% 43,52 44,29 44,17 43,51 46,17 11 967.409
9/9/2011 46,09 44,29 -2,25% 44,28 46,09 44,76 44,01 44,70 14 1.137.064
8/9/2011 45,90 45,31 +1,80% 45,21 47,77 46,05 45,33 47,25 25 3.362.255
6/9/2011 42,78 44,51 +4,24% 42,11 45,44 44,39 44,60 45,90 19 2.001.663
5/9/2011 44,19 42,70 +4,12% 42,70 44,87 43,48 42,70 44,75 24 3.578.850
2/9/2011 45,31 41,01 -10,09% 41,01 47,79 45,73 41,02 47,78 27 2.927.257
1/9/2011 46,44 45,61 +0,29% 45,41 46,79 45,94 45,60 46,80 23 2.860.715
31/8/2011 44,36 45,48 +2,43% 44,25 47,49 44,80 45,48 45,70 40 5.227.581
30/8/2011 43,78 44,40 +1,14% 43,11 44,40 44,17 43,70 44,40 22 2.350.226
29/8/2011 42,61 43,90 +1,50% 42,05 44,99 43,78 42,72 44,75 14 2.106.025
26/8/2011 43,43 43,25 -0,57% 42,00 43,43 42,86 42,34 43,79 20 2.325.313
25/8/2011 42,28 43,50 +4,04% 42,28 43,59 42,77 42,30 43,50 18 2.155.870
24/8/2011 41,98 41,81 -0,78% 41,81 42,70 42,24 41,81 43,59 16 2.060.200
23/8/2011 41,10 42,14 +0,41% 40,87 42,14 41,45 40,90 42,14 15 855.317
22/8/2011 41,60 41,97 +2,82% 40,72 42,27 41,04 40,73 42,25 10 862.016
19/8/2011 41,50 40,82 -0,54% 40,74 42,29 41,25 40,82 42,30 18 1.827.679
18/8/2011 42,90 41,04 -6,47% 41,04 43,54 42,07 40,73 43,37 16 1.543.985
17/8/2011 43,43 43,88 +2,09% 42,51 43,88 43,31 42,89 43,88 15 1.394.656
16/8/2011 43,00 42,98 +1,13% 42,51 43,00 42,79 42,50 43,43 4 299.530
15/8/2011 42,09 42,50 +2,78% 42,09 42,53 42,38 42,35 42,50 12 1.440.990
12/8/2011 43,00 41,35 +0,83% 41,30 43,87 42,20 41,34 42,50 17 1.717.559
11/8/2011 40,83 41,01 +3,46% 40,71 42,19 41,54 41,00 42,20 13 1.192.428
10/8/2011 41,10 39,64 +0,35% 39,15 42,99 41,00 39,63 40,95 27 2.755.309
9/8/2011 38,79 39,50 +0,46% 37,01 42,00 40,00 39,50 42,00 23 2.372.011
8/8/2011 40,01 39,32 -10,62% 39,06 41,60 40,40 39,04 42,29 18 1.738.252
5/8/2011 42,01 43,99 +2,54% 40,01 43,99 41,79 42,60 43,99 17 2.047.730
4/8/2011 43,64 42,90 -2,50% 42,90 48,56 43,94 40,05 43,60 23 2.773.112
3/8/2011 45,01 44,00 -2,65% 44,00 45,01 44,46 40,10 44,00 18 1.483.879
2/8/2011 45,41 45,20 -1,76% 45,00 48,59 46,08 44,87 48,59 22 2.559.427
1/8/2011 46,00 46,01 -0,41% 45,65 48,59 45,99 46,00 46,56 10 1.936.450
29/7/2011 45,71 46,20 +0,43% 45,50 46,50 45,86 45,61 47,87 14 1.875.694
28/7/2011 46,90 46,00 -0,20% 45,02 47,89 46,19 46,00 47,88 18 2.291.453
27/7/2011 46,98 46,09 -3,48% 45,41 46,98 46,40 45,40 46,00 14 2.139.253
26/7/2011 47,10 47,75 +1,27% 46,31 48,00 47,33 46,30 48,56 14 1.325.503
25/7/2011 47,00 47,15 +2,61% 47,00 47,60 47,26 47,00 47,60 20 2.916.060
22/7/2011 47,10 45,95 -2,46% 45,95 48,00 47,21 45,90 47,45 20 2.460.091
21/7/2011 47,10 47,11 +0,53% 47,10 48,60 47,40 47,10 48,59 12 1.602.450
20/7/2011 46,58 46,86 +0,95% 46,49 47,10 46,84 46,48 47,10 21 3.134.044
19/7/2011 46,72 46,42 +0,48% 46,31 48,79 46,50 46,30 47,20 15 2.069.501
18/7/2011 45,12 46,20 +0,94% 44,92 49,00 46,15 45,10 47,98 25 2.875.490
15/7/2011 46,02 45,77 -0,26% 45,52 46,02 45,70 45,41 46,24 17 2.605.212
14/7/2011 46,80 45,89 -1,82% 45,89 46,80 46,56 45,88 46,76 11 1.329.281
13/7/2011 46,28 46,74 +2,03% 46,01 46,74 46,42 46,35 46,70 11 2.015.054
12/7/2011 46,50 45,81 -1,36% 45,81 46,80 46,42 45,50 46,90 18 1.744.361
11/7/2011 46,70 46,44 -1,80% 45,51 47,09 46,56 46,44 46,79 20 2.471.028
8/7/2011 47,30 47,29 0,00% 46,80 47,49 47,17 46,79 47,37 9 1.084.900
7/7/2011 47,11 47,29 +1,26% 46,41 47,42 46,99 46,40 47,29 10 1.527.373
6/7/2011 48,44 46,70 -3,57% 46,70 48,44 47,30 46,70 47,97 17 2.038.789
5/7/2011 47,10 48,43 +1,74% 47,10 48,45 48,06 48,10 48,43 22 2.518.832
4/7/2011 47,11 47,60 +0,04% 46,81 47,97 47,40 47,00 47,60 15 1.351.076
1/7/2011 46,30 47,58 +2,88% 45,85 47,99 47,06 46,60 47,58 17 1.901.226
30/6/2011 47,39 46,25 -0,56% 46,11 47,39 46,54 46,10 47,98 31 4.007.483
29/6/2011 47,34 46,51 -3,00% 46,51 47,34 47,10 46,50 47,84 7 748.897
28/6/2011 47,46 47,95 +1,16% 46,74 47,95 47,34 46,75 47,95 10 1.496.117
27/6/2011 47,19 47,40 -0,15% 46,51 48,17 47,46 46,62 48,15 38 5.252.072
24/6/2011 46,71 47,47 +1,39% 46,37 47,47 46,76 45,60 47,49 14 2.301.590
22/6/2011 46,79 46,82 +0,60% 46,52 47,32 46,99 46,80 47,00 10 1.062.176
21/6/2011 45,62 46,54 +1,66% 45,61 46,75 46,43 46,53 46,65 29 4.897.114
20/6/2011 46,50 45,78 +0,73% 45,60 46,50 46,10 45,77 46,45 25 3.605.478
17/6/2011 45,00 45,45 -1,41% 45,00 46,50 45,83 45,45 46,49 14 1.103.335
16/6/2011 45,29 46,10 +1,41% 44,68 46,50 45,89 46,10 46,17 30 2.978.275
15/6/2011 47,02 45,46 -2,63% 45,46 47,02 46,10 45,46 46,25 20 2.238.312
14/6/2011 47,99 46,69 -0,41% 46,44 47,99 46,85 46,66 46,69 23 2.853.696
13/6/2011 46,89 46,88 +3,08% 46,21 46,89 46,64 46,21 46,88 8 704.265
10/6/2011 47,00 45,48 -2,94% 45,48 47,00 46,39 45,48 46,87 16 1.071.751
9/6/2011 46,73 46,86 +0,34% 45,11 47,07 46,83 46,61 47,10 25 2.716.383
8/6/2011 47,80 46,70 -2,51% 46,01 49,14 47,05 46,20 46,70 27 3.599.292
7/6/2011 48,70 47,90 -0,85% 47,90 49,50 48,39 47,70 49,10 35 3.770.018
6/6/2011 49,10 48,31 -2,33% 48,00 49,10 48,43 48,30 49,78 11 1.445.017
3/6/2011 49,00 49,46 +3,36% 49,00 49,46 49,23 47,61 50,02 12 2.368.760
2/6/2011 48,34 47,85 +0,31% 47,30 48,34 47,94 47,25 48,29 12 2.611.393
1/6/2011 48,00 47,70 -1,32% 47,21 48,64 47,69 47,21 48,61 19 3.167.118
31/5/2011 48,48 48,34 -1,12% 47,15 49,30 48,68 47,15 48,44 31 4.133.485
30/5/2011 50,29 48,89 +0,60% 47,50 50,29 48,52 48,13 48,90 7 786.085
27/5/2011 45,01 48,60 +1,12% 45,01 48,80 47,91 48,60 48,89 22 2.481.828
26/5/2011 49,55 48,06 +4,36% 48,04 49,65 48,84 48,15 49,66 17 2.305.270
25/5/2011 49,00 46,05 +2,33% 46,05 50,08 48,82 46,05 49,50 21 2.231.268
24/5/2011 48,77 45,00 -7,73% 45,00 49,40 48,35 40,14 49,35 53 6.975.745
23/5/2011 47,28 48,77 -4,37% 47,28 48,77 48,37 48,20 48,77 44 6.259.235
20/5/2011 48,60 51,00 +4,94% 47,56 51,00 48,52 45,46 50,99 33 4.721.379
19/5/2011 47,35 48,60 +4,16% 47,03 48,70 48,20 47,65 50,98 24 2.805.403
18/5/2011 47,10 46,66 -0,93% 46,66 47,93 47,26 46,65 47,66 9 898.066
17/5/2011 45,97 47,10 +2,06% 45,47 47,10 45,76 45,46 47,10 10 1.180.840
16/5/2011 46,14 46,15 +0,52% 45,52 46,32 46,16 46,23 47,10 7 600.209
13/5/2011 47,12 45,91 -4,33% 45,91 48,07 46,81 45,90 48,05 7 556.623
12/5/2011 47,50 47,99 +2,32% 47,11 47,99 47,31 47,12 47,99 17 3.032.319
11/5/2011 46,55 46,90 +0,28% 45,41 47,98 46,74 45,51 47,00 18 2.552.027
10/5/2011 47,54 46,77 -2,68% 46,77 47,99 47,48 46,51 47,36 9 815.938
9/5/2011 47,40 48,06 +1,39% 46,90 48,06 47,46 46,45 48,07 4 640.820
6/5/2011 47,90 47,40 +1,37% 47,13 48,07 47,69 46,45 48,07 13 1.378.871
5/5/2011 46,90 46,76 -0,26% 45,61 47,23 46,61 46,01 46,76 12 1.491.792
4/5/2011 46,16 46,88 +3,12% 45,01 46,88 46,01 45,00 46,88 11 1.964.713
3/5/2011 45,79 45,46 -3,07% 45,46 46,48 46,12 45,45 46,48 13 1.368.425
2/5/2011 45,85 46,90 +0,54% 45,36 47,86 45,94 45,35 46,90 21 2.573.087
29/4/2011 45,38 46,65 +1,41% 45,00 46,65 45,84 40,14 46,65 38 5.061.793
28/4/2011 45,37 46,00 +0,44% 45,37 46,65 45,80 45,42 46,59 6 778.677
27/4/2011 46,50 45,80 -2,35% 45,80 46,50 45,98 45,80 46,81 12 1.314.877
26/4/2011 46,55 46,90 -0,30% 45,96 47,49 46,82 45,97 46,90 15 2.144.411
25/4/2011 46,00 47,04 +2,24% 46,00 47,05 46,54 46,15 47,05 13 1.005.437
20/4/2011 47,10 46,01 -2,85% 46,01 48,07 46,93 46,00 48,07 28 3.668.413
19/4/2011 46,90 47,36 +1,20% 46,42 48,74 46,83 46,41 47,99 16 1.629.990
18/4/2011 47,07 46,80 +0,88% 45,37 47,08 46,77 46,41 47,08 12 1.828.645
15/4/2011 46,48 46,39 +0,63% 46,03 47,07 46,68 45,70 46,40 12 1.573.252
14/4/2011 45,99 46,10 +0,11% 45,99 46,40 46,13 46,00 46,10 9 926.927
13/4/2011 46,10 46,05 +3,23% 45,00 46,76 46,09 45,40 45,99 22 3.793.499
12/4/2011 45,80 44,61 -2,90% 44,61 45,80 45,09 44,61 45,89 15 1.817.452
11/4/2011 46,50 45,94 +0,24% 45,81 46,50 46,09 45,40 46,78 8 401.054
8/4/2011 46,34 45,83 -0,89% 45,83 47,00 46,12 45,82 47,08 31 4.114.245
7/4/2011 47,10 46,24 -0,13% 46,24 47,10 46,53 46,01 47,08 5 577.054
6/4/2011 47,07 46,30 -1,49% 46,30 47,07 46,90 46,30 48,65 15 1.594.829
5/4/2011 47,20 47,00 -1,98% 46,02 47,77 47,17 46,11 47,00 21 3.198.748
4/4/2011 47,85 47,95 +0,99% 46,81 48,00 47,32 46,80 47,95 19 2.635.971
1/4/2011 46,90 47,48 +1,13% 46,90 47,48 47,09 46,90 47,48 20 2.610.117
31/3/2011 46,00 46,95 +4,06% 45,90 47,20 46,80 46,96 47,49 19 2.191.014
30/3/2011 45,98 45,12 +0,04% 45,12 46,28 45,88 45,11 45,84 23 2.707.410
29/3/2011 45,35 45,10 -0,53% 45,10 45,57 45,28 43,86 45,57 7 706.427
28/3/2011 44,79 45,34 +0,91% 43,81 45,34 44,80 43,81 44,39 18 1.702.679
25/3/2011 45,00 44,93 +2,11% 44,93 45,38 45,04 44,81 44,93 8 662.133
24/3/2011 44,91 44,00 -2,14% 44,00 44,91 44,47 44,00 44,94 13 1.240.842
23/3/2011 44,50 44,96 +0,58% 43,21 46,84 44,70 43,75 44,96 19 1.743.354
22/3/2011 44,20 44,70 +1,92% 43,20 45,88 44,96 43,25 45,84 29 2.536.254
21/3/2011 44,24 43,86 +1,29% 43,86 44,49 44,09 43,85 44,05 6 701.162
18/3/2011 43,64 43,30 -1,93% 43,13 44,14 43,88 43,30 44,10 24 2.992.770
17/3/2011 42,80 44,15 +2,96% 42,80 44,15 43,01 42,80 44,15 11 752.791
16/3/2011 43,91 42,88 -1,11% 42,88 44,95 43,73 42,88 44,10 12 1.159.000
15/3/2011 43,33 43,36 -3,30% 43,33 44,30 43,76 43,35 44,25 6 402.641
14/3/2011 42,68 44,84 +4,69% 42,41 45,87 44,04 43,79 44,84 20 2.276.948
11/3/2011 41,39 42,83 +3,65% 41,39 43,79 42,48 42,20 43,75 12 890.925
10/3/2011 41,90 41,32 +0,12% 41,25 42,10 41,55 41,81 42,17 12 1.674.856
9/3/2011 42,02 41,27 -0,07% 41,23 45,50 42,57 41,30 43,30 20 2.564.375
4/3/2011 41,66 41,30 -0,84% 41,18 41,90 41,26 41,30 42,23 6 437.361
3/3/2011 41,40 41,65 -1,19% 41,40 42,37 41,78 41,61 42,26 11 1.220.126
2/3/2011 41,40 42,15 +0,79% 41,10 42,15 41,46 41,16 42,41 15 1.185.904
1/3/2011 41,07 41,82 +1,85% 40,57 41,82 40,81 40,57 41,82 14 1.252.890
28/2/2011 42,19 41,06 -1,53% 40,90 42,49 41,39 40,02 41,06 33 3.216.640
25/2/2011 41,70 41,70 +2,68% 41,61 42,16 41,70 41,31 42,50 16 1.622.402
24/2/2011 42,41 40,61 -2,05% 40,60 42,41 41,33 40,61 43,38 16 1.285.423
23/2/2011 42,10 41,46 +0,14% 41,46 43,40 42,55 41,45 43,40 19 2.370.331
22/2/2011 41,50 41,40 -1,64% 41,00 42,30 41,93 41,10 42,05 25 3.434.821
21/2/2011 41,85 42,09 +2,16% 41,85 42,30 42,14 41,05 42,30 22 2.241.885
18/2/2011 41,67 41,20 +0,02% 41,17 42,33 41,94 41,20 42,99 23 2.751.331
17/2/2011 42,56 41,19 -5,72% 41,19 43,25 42,16 41,38 42,70 9 792.731
16/2/2011 42,90 43,69 +3,78% 41,41 43,69 42,38 41,40 45,49 26 2.180.381
15/2/2011 41,50 42,10 +0,65% 41,50 43,00 42,06 42,10 43,09 13 887.463
14/2/2011 40,56 41,83 +3,28% 40,21 41,90 41,42 41,91 42,04 26 2.590.652
11/2/2011 40,08 40,50 -3,53% 40,03 41,19 40,53 40,12 41,17 19 1.199.848
10/2/2011 40,31 41,98 +4,53% 40,19 41,98 40,73 40,19 41,98 13 1.372.699
9/2/2011 41,02 40,16 +0,35% 40,16 41,08 40,45 40,15 42,17 9 570.400
8/2/2011 41,03 40,02 -1,33% 40,02 41,90 41,13 40,02 42,00 21 1.921.121
7/2/2011 39,80 40,56 +0,77% 39,80 41,89 40,58 40,55 41,90 17 1.428.493
4/2/2011 40,80 40,25 -0,20% 40,06 41,45 40,55 40,05 41,44 11 1.269.503
3/2/2011 41,12 40,33 -1,49% 40,31 41,21 40,74 40,80 41,02 17 1.703.126
2/2/2011 41,77 40,94 -2,43% 40,71 42,15 41,20 40,40 41,83 21 1.442.133
1/2/2011 40,23 41,96 +4,25% 40,08 43,10 41,31 41,23 41,97 32 3.511.914
31/1/2011 40,40 40,25 -3,78% 40,07 40,95 40,53 40,25 41,00 15 1.588.561
28/1/2011 41,72 41,83 -0,05% 40,55 42,39 41,33 40,32 41,83 22 2.220.281
27/1/2011 41,92 41,85 +0,12% 41,10 42,00 41,70 41,10 41,97 26 3.036.193
26/1/2011 40,97 41,80 +3,06% 40,97 42,29 41,62 41,47 42,27 27 3.113.918
24/1/2011 41,00 40,56 -0,59% 40,31 41,93 41,29 40,57 41,89 24 2.898.687
21/1/2011 42,25 40,80 -3,39% 40,80 42,25 41,46 40,79 41,59 45 2.815.138
20/1/2011 43,40 42,23 -4,84% 42,15 43,50 42,63 42,23 43,58 29 3.044.329
19/1/2011 44,00 44,38 +1,51% 42,92 44,38 43,71 43,00 44,38 24 2.784.735
18/1/2011 44,85 43,72 -1,00% 43,72 45,09 44,28 43,72 44,71 28 3.648.991
17/1/2011 45,70 44,16 -2,50% 44,16 45,70 45,19 44,16 45,57 14 1.450.869
14/1/2011 45,20 45,29 +2,91% 45,20 45,98 45,43 45,00 45,30 10 1.226.737
13/1/2011 45,14 44,01 -2,52% 44,01 45,40 44,94 44,01 45,14 20 2.947.536
12/1/2011 44,96 45,15 +3,91% 44,64 45,15 44,90 43,81 45,15 15 2.326.191
11/1/2011 44,70 43,45 -2,21% 43,45 44,70 44,43 43,45 45,65 18 1.950.725
10/1/2011 44,00 44,43 +0,38% 43,95 45,99 44,43 44,43 45,99 23 3.092.407
7/1/2011 43,86 44,26 +1,51% 43,86 44,49 44,15 44,25 44,26 65 2.803.185
6/1/2011 44,02 43,60 -3,84% 43,54 44,03 43,91 43,60 43,75 12 1.491.724
5/1/2011 43,61 45,34 +2,14% 43,30 45,34 44,43 43,36 45,29 19 2.316.808
4/1/2011 44,08 44,39 +2,97% 43,10 44,39 43,78 42,91 44,09 24 2.557.132
3/1/2011 42,59 43,11 -2,60% 42,22 44,93 43,99 43,11 44,64 29 4.302.815
30/12/2010 42,50 44,26 +2,01% 41,75 44,26 42,97 44,26 56,25 27 2.349.776
29/12/2010 43,40 43,39 +1,52% 41,61 43,45 43,25 42,86 43,40 13 1.427.340
28/12/2010 44,26 42,74 -1,77% 42,00 44,26 42,74 42,70 44,00 12 854.839
27/12/2010 44,36 43,51 +0,55% 43,51 44,87 44,11 43,50 44,21 25 3.220.397
23/12/2010 43,80 43,27 -0,09% 43,21 44,87 44,13 43,27 44,88 17 2.988.178
22/12/2010 43,58 43,31 -1,59% 43,27 45,50 43,75 43,31 0,00 14 1.513.764
21/12/2010 44,00 44,01 -1,10% 43,71 44,49 44,10 43,70 44,50 20 2.910.655
20/12/2010 43,22 44,50 +3,58% 41,72 44,50 43,50 43,75 44,00 28 3.384.677
17/12/2010 43,00 42,96 +0,94% 42,76 43,70 43,10 42,75 43,14 13 1.339.490
16/12/2010 42,90 42,56 -2,16% 42,56 43,00 42,74 41,61 42,90 10 1.104.635
15/12/2010 42,63 43,50 +1,99% 41,67 44,00 43,04 41,63 44,44 24 3.506.268
14/12/2010 41,11 42,65 -0,77% 41,11 42,99 42,84 41,17 42,99 18 2.074.175
13/12/2010 42,25 42,98 +5,19% 42,25 42,98 42,67 42,75 42,98 10 1.007.959
10/12/2010 41,58 40,86 -2,92% 40,72 42,99 41,77 40,87 42,30 16 1.838.284
9/12/2010 41,39 42,09 +0,33% 40,77 42,93 41,62 40,61 42,09 10 1.227.795
8/12/2010 41,50 41,95 -0,43% 40,72 41,97 41,30 40,70 41,95 33 4.497.591
7/12/2010 41,80 42,13 +3,44% 40,83 44,98 41,99 40,79 41,99 22 2.116.673
6/12/2010 41,55 40,73 -0,76% 40,73 42,54 41,93 40,73 42,00 10 1.304.043
3/12/2010 40,27 41,04 +0,59% 39,80 41,59 40,75 39,59 41,59 21 2.001.563
2/12/2010 39,91 40,80 +0,79% 39,03 40,80 40,33 40,27 40,80 16 1.544.883
1/12/2010 39,70 40,48 -2,69% 38,00 40,50 39,79 39,42 40,50 32 2.797.316
30/11/2010 40,20 41,60 +4,39% 38,20 42,69 39,65 37,52 41,50 58 6.405.034
29/11/2010 41,80 39,85 -3,14% 39,79 41,99 40,71 39,85 41,15 23 2.654.527
26/11/2010 42,49 41,14 -4,01% 40,81 42,49 41,23 40,80 42,10 30 2.515.142
25/11/2010 41,87 42,86 +2,05% 41,87 42,99 42,43 42,01 43,00 15 2.127.739
24/11/2010 40,01 42,00 +5,77% 39,71 42,00 41,37 40,71 42,00 28 3.609.167
23/11/2010 41,20 39,71 -3,03% 38,51 41,28 40,67 39,70 41,24 18 1.830.184
22/11/2010 40,40 40,95 -0,85% 40,40 41,54 41,05 40,60 41,55 10 1.194.738
19/11/2010 41,10 41,30 -0,43% 40,81 41,30 41,06 40,80 41,47 14 1.359.359
18/11/2010 40,39 41,48 +1,97% 39,89 41,48 41,08 40,22 41,48 30 3.348.033
17/11/2010 40,20 40,68 +3,78% 39,33 40,69 39,94 39,34 40,68 14 1.322.083
16/11/2010 40,52 39,20 -3,92% 39,20 40,69 39,93 38,70 39,79 26 2.787.429
12/11/2010 39,70 40,80 +2,87% 39,50 40,80 40,13 39,05 40,50 13 1.833.965
11/11/2010 40,91 39,66 -3,06% 39,32 41,61 40,01 39,66 40,99 14 1.664.701
10/11/2010 41,20 40,91 +2,02% 40,00 41,20 40,83 39,93 41,16 12 1.175.980
9/11/2010 40,06 40,10 -2,91% 40,06 41,74 40,51 40,10 41,74 19 1.486.780
8/11/2010 41,39 41,30 +0,24% 36,90 41,39 40,47 40,07 41,31 33 2.753.584
5/11/2010 40,00 41,20 0,00% 40,00 41,20 40,59 40,89 41,20 22 2.121.456
4/11/2010 40,10 41,20 +3,26% 39,70 41,20 40,64 39,75 41,20 16 1.985.034
3/11/2010 39,09 39,90 +0,76% 39,09 39,90 39,46 39,09 39,90 129 2.641.617
1/11/2010 38,10 39,60 +2,99% 38,01 39,60 39,08 38,53 39,60 16 1.430.598
29/10/2010 39,71 38,45 -2,34% 38,10 40,28 38,83 38,38 38,45 40 3.337.031
28/10/2010 39,86 39,37 -1,80% 39,25 39,86 39,42 39,11 39,77 8 883.177
27/10/2010 38,52 40,09 +2,32% 38,51 40,09 39,09 38,62 40,10 10 723.184
26/10/2010 38,79 39,18 +4,98% 38,79 39,83 39,29 39,18 39,80 15 1.748.583
25/10/2010 38,00 37,32 -1,79% 37,31 38,60 38,03 37,32 38,10 11 874.914
22/10/2010 38,65 38,00 -1,12% 37,01 38,65 37,84 37,25 38,00 9 1.025.649
21/10/2010 39,00 38,43 -2,21% 33,82 39,00 38,34 38,02 39,00 29 2.614.828
20/10/2010 39,72 39,30 -0,63% 39,18 39,99 39,64 39,06 39,98 8 610.556
19/10/2010 40,56 39,55 -10,90% 39,51 41,00 40,21 39,50 40,80 28 2.215.019
18/10/2010 40,93 44,39 +7,77% 40,93 44,39 41,96 41,00 44,39 28 2.714.858
15/10/2010 40,20 41,19 +0,10% 40,04 41,19 40,65 40,41 41,19 23 2.349.919
14/10/2010 40,50 41,15 +0,15% 40,10 41,19 40,69 40,00 41,15 32 4.209.706
13/10/2010 39,51 41,09 +3,32% 39,51 41,41 40,34 40,10 41,09 35 4.326.399
11/10/2010 38,50 39,77 +5,49% 38,50 39,77 39,35 39,01 39,77 13 672.941
8/10/2010 38,00 37,70 -3,33% 37,56 39,99 39,17 38,00 39,79 27 3.043.922
7/10/2010 38,25 39,00 +0,72% 37,36 39,01 38,70 37,35 38,75 10 990.926
6/10/2010 37,79 38,72 +5,45% 37,79 38,72 38,45 37,22 39,59 11 969.179
5/10/2010 38,12 36,72 -3,70% 36,72 38,49 38,05 36,72 38,63 19 2.070.022
4/10/2010 37,68 38,13 +1,19% 37,10 38,13 37,69 37,37 38,13 16 1.330.560
1/10/2010 37,75 37,68 -2,10% 36,15 39,04 37,59 37,68 39,05 20 2.244.634
30/9/2010 36,98 38,49 +4,06% 36,91 39,00 37,37 36,05 38,50 21 2.097.082
29/9/2010 35,96 36,99 +1,62% 35,95 36,99 36,48 35,95 36,99 29 3.013.904
28/9/2010 35,94 36,40 -0,55% 35,93 36,41 36,21 35,15 36,50 16 1.434.049
27/9/2010 35,60 36,60 +1,67% 35,60 36,60 36,21 34,71 36,68 18 1.731.132
24/9/2010 36,28 36,00 +1,32% 35,01 36,59 35,52 34,65 35,99 22 2.658.302
23/9/2010 36,19 35,53 +0,48% 35,52 36,20 35,90 35,52 35,99 7 570.840
22/9/2010 34,61 35,36 +2,02% 34,61 35,80 35,46 34,85 35,88 11 784.328
21/9/2010 35,30 34,66 -2,61% 34,66 35,69 34,97 34,66 35,67 22 1.650.156
20/9/2010 35,04 35,59 +2,56% 34,74 35,59 34,94 34,75 35,59 5 544.409
17/9/2010 36,19 34,70 -1,42% 34,70 36,19 35,04 34,70 36,20 10 595.818
16/9/2010 36,21 35,20 -4,71% 35,20 36,21 35,47 35,21 36,20 6 361.868
15/9/2010 35,60 36,94 -0,16% 35,22 36,98 35,68 35,25 36,94 11 1.441.016
14/9/2010 35,55 37,00 +3,79% 35,26 37,00 35,63 35,25 37,00 40 3.566.635
13/9/2010 35,26 35,65 +3,94% 34,58 35,99 35,43 34,80 35,65 27 2.618.825
10/9/2010 33,90 34,30 -2,28% 33,90 35,24 34,55 34,30 35,25 15 1.247.537
9/9/2010 33,92 35,10 +0,29% 33,51 35,10 34,28 33,54 35,10 7 582.864
8/9/2010 35,10 35,00 +2,34% 33,60 35,10 34,22 33,89 34,50 20 1.201.144
6/9/2010 34,20 34,20 -1,13% 34,20 34,20 34,20 34,04 34,58 5 513.870
3/9/2010 34,00 34,59 +1,02% 34,00 34,59 34,48 33,90 34,59 3 379.314
2/9/2010 34,40 34,24 -1,38% 34,21 34,71 34,47 34,24 34,87 6 279.191
1/9/2010 33,40 34,72 +4,99% 33,11 34,72 34,24 34,40 34,72 25 2.358.940
31/8/2010 34,12 33,07 -1,28% 33,07 34,47 33,57 33,06 34,46 62 5.711.663
30/8/2010 35,50 33,50 -4,29% 33,50 35,72 34,23 32,50 35,50 17 1.557.774
27/8/2010 34,40 35,00 +1,63% 34,40 35,00 34,69 34,35 35,00 44 4.805.054
26/8/2010 33,82 34,44 0,00% 33,70 34,44 33,93 33,80 34,44 18 1.299.761
25/8/2010 34,44 34,44 +0,70% 33,79 34,44 34,14 33,64 34,44 13 382.565
24/8/2010 34,90 34,20 -2,56% 34,00 35,39 34,59 34,20 35,00 26 2.580.546
23/8/2010 35,10 35,10 -1,35% 34,80 35,40 35,06 34,80 35,39 17 1.511.180
20/8/2010 35,70 35,58 -0,20% 35,01 35,70 35,47 35,00 35,58 8 343.171
19/8/2010 35,50 35,65 +1,02% 34,00 35,65 35,18 35,02 35,55 12 1.277.298
18/8/2010 34,95 35,29 +0,97% 34,61 35,50 35,19 35,29 35,49 17 1.446.975
17/8/2010 34,22 34,95 +0,14% 34,22 35,50 35,12 35,40 35,50 16 1.390.819
16/8/2010 34,21 34,90 -0,85% 34,21 35,13 34,96 34,24 35,09 11 914.609
13/8/2010 34,80 35,20 +3,74% 34,73 35,20 35,05 34,50 35,20 15 1.483.505
12/8/2010 33,90 33,93 +0,09% 33,76 35,00 34,39 33,92 34,99 23 2.689.139
11/8/2010 34,61 33,90 -1,60% 33,90 34,61 34,09 33,90 34,49 15 1.222.760
10/8/2010 35,08 34,45 -2,32% 34,45 35,17 34,66 34,40 34,45 16 1.119.137
9/8/2010 35,90 35,27 -1,07% 35,27 35,95 35,54 34,94 35,99 20 1.549.480
6/8/2010 35,68 35,65 +1,74% 35,01 35,68 35,45 35,30 35,65 16 1.425.182
5/8/2010 34,90 35,04 -2,64% 34,90 35,50 35,09 35,04 35,79 34 3.642.649
4/8/2010 35,40 35,99 +1,04% 34,91 35,99 35,36 35,30 35,99 24 2.245.424
3/8/2010 35,71 35,62 +1,54% 35,13 35,71 35,37 34,78 35,62 11 873.648
2/8/2010 35,06 35,08 -0,26% 35,06 35,70 35,48 35,08 37,00 33 3.158.099
30/7/2010 35,02 35,17 +1,06% 34,41 35,17 34,78 34,45 35,60 23 2.168.312
29/7/2010 34,98 34,80 +0,49% 34,33 35,30 34,79 34,35 35,03 17 1.885.844
28/7/2010 35,50 34,63 -2,31% 34,63 35,50 34,93 34,63 35,59 15 1.051.395
27/7/2010 35,60 35,45 +3,20% 34,31 35,60 34,99 34,67 35,45 35 3.936.459
26/7/2010 34,90 34,35 -1,18% 34,35 35,28 34,92 34,35 35,25 14 1.403.842
23/7/2010 34,50 34,76 +1,34% 34,11 34,99 34,73 34,03 34,99 32 3.717.008
22/7/2010 34,63 34,30 +0,29% 34,01 35,12 34,66 34,30 34,49 23 2.260.436
21/7/2010 34,55 34,20 +1,63% 34,01 35,49 34,24 34,04 34,81 31 2.585.269
20/7/2010 33,60 33,65 +0,96% 33,60 34,29 33,93 33,65 34,29 37 3.753.106
19/7/2010 33,80 33,33 -1,94% 33,30 33,80 33,38 33,35 33,40 82 7.113.248
16/7/2010 34,10 33,99 -0,18% 33,76 34,57 33,97 33,75 33,99 30 2.925.137
15/7/2010 34,35 34,05 +0,15% 33,86 34,50 34,01 34,10 34,58 24 1.884.495
14/7/2010 34,44 34,00 -3,41% 33,91 34,80 34,41 34,00 34,77 25 2.395.502
13/7/2010 34,90 35,20 +2,33% 34,40 35,20 34,60 34,40 35,20 56 4.979.191
12/7/2010 35,50 34,40 -1,15% 34,40 35,50 34,61 34,40 35,48 51 4.787.094
8/7/2010 35,00 34,80 -0,57% 34,80 35,10 35,01 34,65 34,93 11 938.225
7/7/2010 35,61 35,00 +0,11% 35,00 35,73 35,41 34,74 35,60 5 315.181
6/7/2010 36,09 34,96 -0,11% 34,51 36,09 35,36 35,01 36,06 14 1.413.960
5/7/2010 36,10 35,00 -3,29% 34,10 37,00 35,74 34,51 36,09 19 1.451.253
2/7/2010 35,97 36,19 -0,60% 35,70 36,19 35,92 35,51 36,19 10 1.153.975
1/7/2010 36,24 36,41 -2,15% 35,16 36,41 35,96 35,55 36,41 48 5.826.577
30/6/2010 37,43 37,21 -3,83% 36,65 37,89 37,22 35,35 35,61 39 4.228.771
29/6/2010 35,50 38,69 +1,82% 35,50 38,70 37,45 35,81 38,69 64 7.887.349
28/6/2010 36,23 38,00 -1,81% 35,21 38,00 36,66 35,19 38,00 19 2.027.383
25/6/2010 36,03 38,70 +8,13% 35,01 38,70 35,97 35,00 38,70 29 3.187.316
24/6/2010 36,43 35,79 -1,38% 35,02 36,43 35,67 35,04 35,79 20 2.204.708
23/6/2010 34,80 36,29 +5,34% 34,80 36,73 36,03 36,15 36,29 89 9.611.822
22/6/2010 34,49 34,45 +1,62% 34,45 35,30 34,55 33,79 35,49 10 622.029
21/6/2010 33,91 33,90 -1,17% 33,90 34,80 34,33 33,90 34,21 45 4.366.499
18/6/2010 34,60 34,30 -1,44% 34,26 34,79 34,47 33,90 34,79 16 1.944.469
17/6/2010 34,08 34,80 +1,75% 34,00 34,80 34,13 34,50 34,80 41 4.475.082
16/6/2010 34,40 34,20 +0,59% 33,91 34,40 34,29 33,90 34,50 9 850.564
15/6/2010 34,28 34,00 +0,29% 34,00 35,25 34,53 34,00 35,25 4 100.144
14/6/2010 34,80 33,90 -0,35% 33,90 35,13 34,69 33,90 35,25 24 2.789.240
11/6/2010 34,75 34,02 -3,10% 34,02 34,80 34,68 34,00 35,09 6 693.572
10/6/2010 34,78 35,11 +0,20% 34,50 35,12 35,05 34,59 35,11 6 413.597
9/6/2010 34,61 35,04 +3,03% 34,26 35,13 34,73 34,27 35,04 7 684.311
8/6/2010 34,72 34,01 -0,64% 34,01 34,86 34,58 33,80 34,69 14 1.489.761
7/6/2010 34,69 34,23 -2,20% 34,23 35,25 34,83 34,15 35,24 22 2.706.237
4/6/2010 34,50 35,00 +2,01% 34,30 35,49 34,82 33,54 34,60 47 4.543.753
2/6/2010 33,40 34,31 +1,12% 33,40 35,00 34,25 34,30 34,99 18 1.123.655
1/6/2010 34,20 33,93 -2,42% 33,51 34,60 33,85 33,54 34,77 38 3.660.265
31/5/2010 33,50 34,77 +1,96% 33,50 34,77 34,34 33,70 34,77 20 1.435.466
28/5/2010 33,52 34,10 +2,10% 33,52 34,30 33,95 33,11 34,10 25 2.200.147
27/5/2010 33,39 33,40 +1,83% 32,98 34,00 33,47 33,00 34,00 32 3.658.402
26/5/2010 32,55 32,80 +1,55% 32,03 33,40 32,94 32,03 33,39 56 5.794.851
25/5/2010 32,50 32,30 -0,06% 31,94 32,90 32,45 32,00 33,15 33 3.375.075
24/5/2010 34,00 32,32 +0,03% 32,32 34,00 33,30 32,32 33,40 41 3.633.132
21/5/2010 32,38 32,31 +0,97% 32,31 34,00 33,39 32,30 33,89 35 3.495.035
20/5/2010 32,90 32,00 -2,11% 32,00 32,98 32,64 32,00 32,95 42 4.289.426
19/5/2010 33,10 32,69 -0,79% 32,69 33,48 33,02 32,69 33,40 47 4.837.515
18/5/2010 33,98 32,95 -3,09% 32,71 34,43 33,59 32,71 33,99 35 3.873.258
17/5/2010 34,00 34,00 -0,12% 33,50 34,23 33,84 33,31 34,71 75 8.011.571
14/5/2010 34,60 34,04 -0,44% 33,90 34,60 34,02 33,50 34,60 20 2.092.611
13/5/2010 33,59 34,19 +1,51% 33,52 34,20 33,88 34,12 34,19 30 3.073.604
12/5/2010 33,91 33,68 +1,45% 33,27 34,04 33,76 33,26 33,68 16 1.695.059
11/5/2010 33,17 33,20 -5,14% 32,68 34,14 33,68 32,82 33,09 21 2.010.749
10/5/2010 32,75 35,00 +7,69% 32,69 35,00 33,81 32,68 35,00 59 5.024.237
7/5/2010 32,40 32,50 +1,56% 32,40 33,10 32,69 32,40 33,68 27 2.422.980
6/5/2010 33,70 32,00 -5,33% 32,00 34,99 33,38 30,12 33,50 53 5.157.721
5/5/2010 34,05 33,80 +0,36% 33,21 34,18 33,79 33,80 35,00 23 2.304.771
4/5/2010 35,60 33,68 -4,51% 33,68 35,60 34,27 33,68 34,24 64 5.041.996
3/5/2010 34,00 35,27 +4,69% 33,69 35,55 35,00 35,50 35,55 51 4.577.774
30/4/2010 33,20 33,69 -2,74% 33,20 33,70 33,36 33,35 34,65 29 2.415.852
29/4/2010 33,45 34,64 +1,67% 33,45 34,95 34,25 33,44 34,64 14 1.416.742
28/4/2010 33,50 34,07 -0,38% 33,45 34,40 33,90 33,44 34,95 35 3.885.404
27/4/2010 34,14 34,20 +2,24% 33,61 34,72 34,37 33,45 34,95 28 2.992.751
26/4/2010 34,15 33,45 -4,29% 33,45 34,15 33,95 33,45 34,93 15 1.976.290
23/4/2010 34,95 34,95 +1,78% 33,61 34,95 34,15 33,60 34,95 26 2.251.109
22/4/2010 34,30 34,34 -0,06% 34,07 34,74 34,39 34,34 34,95 57 5.582.474
20/4/2010 34,30 34,36 +1,63% 33,61 34,67 34,33 33,60 34,36 25 2.976.608
19/4/2010 34,50 33,81 -0,56% 33,60 35,19 34,19 33,81 34,09 41 3.943.396
16/4/2010 33,60 34,00 -1,45% 33,45 34,50 34,05 33,45 35,04 20 1.471.140
15/4/2010 34,70 34,50 -1,57% 34,47 35,04 34,63 33,81 35,05 49 5.105.759
14/4/2010 34,35 35,05 +2,64% 34,13 35,16 34,88 35,05 35,19 30 1.908.272
13/4/2010 33,33 34,15 +1,13% 32,77 34,50 33,96 33,25 34,80 42 3.977.044
12/4/2010 33,30 33,77 -2,12% 33,30 34,35 34,02 33,35 34,00 33 3.503.082
9/4/2010 34,69 34,50 -1,23% 34,50 35,21 34,93 33,60 34,56 21 1.785.180
8/4/2010 33,80 34,93 +2,74% 33,79 34,98 34,46 33,00 34,98 67 5.787.239
7/4/2010 33,10 34,00 +1,52% 33,10 34,00 33,49 33,01 34,00 22 2.277.566
6/4/2010 34,12 33,49 -1,50% 33,16 34,46 33,62 33,19 33,77 31 2.908.556
5/4/2010 33,50 34,00 +1,71% 33,39 34,00 33,75 32,10 34,00 45 3.524.447
1/4/2010 31,87 33,43 +3,72% 31,56 33,44 32,87 32,42 33,46 64 4.923.689
31/3/2010 31,40 32,23 +1,03% 30,51 32,44 31,71 30,80 32,23 38 3.110.905
30/3/2010 31,51 31,90 +1,40% 31,21 31,90 31,45 31,00 31,90 13 1.321.094
29/3/2010 30,54 31,46 +1,48% 30,54 31,70 31,53 31,46 31,70 61 6.106.247
26/3/2010 31,02 31,00 +1,27% 30,19 31,59 30,75 31,00 31,40 58 5.222.878
25/3/2010 30,70 30,61 -0,07% 30,61 31,69 30,81 30,60 31,70 22 1.719.244
24/3/2010 31,00 30,63 -2,08% 30,63 31,49 31,05 30,63 31,57 24 2.344.903
23/3/2010 31,20 31,28 +0,39% 31,10 31,40 31,20 31,01 31,70 12 1.092.000
22/3/2010 31,32 31,16 +0,42% 31,16 31,79 31,41 31,10 31,20 27 2.644.458
19/3/2010 31,60 31,03 0,00% 31,03 31,68 31,37 31,02 31,70 45 2.880.473
18/3/2010 31,21 31,03 +0,10% 31,03 31,55 31,22 31,02 31,79 10 1.067.774
17/3/2010 30,83 31,00 -3,13% 30,83 31,57 31,36 31,00 31,69 17 1.336.330
16/3/2010 31,10 32,00 +3,23% 30,87 32,00 31,45 30,86 32,12 32 3.194.720
15/3/2010 30,78 31,00 +0,32% 30,78 31,59 30,93 30,82 31,59 13 1.004.111
12/3/2010 31,40 30,90 -2,83% 30,90 31,79 31,07 30,90 31,65 25 1.862.535
11/3/2010 31,70 31,80 +1,73% 31,20 32,08 31,46 31,17 31,80 14 988.046
10/3/2010 31,20 31,26 -2,68% 31,03 31,99 31,50 31,02 31,96 19 1.584.635
9/3/2010 30,90 32,12 +3,95% 30,80 32,12 31,27 30,80 32,12 29 1.629.609
8/3/2010 31,62 30,90 -0,96% 30,83 31,80 31,24 30,90 32,10 42 3.359.246
5/3/2010 30,49 31,20 -1,58% 30,49 31,50 31,16 30,56 30,90 17 1.354.270
4/3/2010 31,14 31,70 +3,53% 30,56 31,70 31,05 30,58 31,00 8 906.811
3/3/2010 30,78 30,62 -1,38% 30,62 31,48 31,26 30,95 31,70 35 3.282.896
2/3/2010 31,40 31,05 +1,94% 30,62 31,40 30,97 30,73 31,00 29 2.970.967
1/3/2010 30,60 30,46 -4,21% 30,46 31,49 31,00 30,25 31,00 25 1.419.928
26/2/2010 30,51 31,80 +1,27% 30,01 31,80 30,60 30,26 31,80 24 1.741.679
25/2/2010 31,00 31,40 +2,95% 30,20 31,40 30,63 30,65 31,79 25 1.801.278
24/2/2010 30,81 30,50 -1,29% 30,50 31,35 30,91 30,50 31,31 35 2.188.684
23/2/2010 30,88 30,90 -5,50% 30,88 31,68 31,18 30,89 32,52 15 1.403.120
22/2/2010 32,40 32,70 +3,12% 31,81 32,70 32,24 31,80 32,70 13 964.401
19/2/2010 32,40 31,71 +0,96% 31,68 32,50 32,20 31,71 32,33 17 1.169.374
18/2/2010 32,30 31,41 +1,98% 31,41 32,30 31,66 31,41 32,27 9 935.655
17/2/2010 31,30 30,80 +0,42% 30,80 32,39 31,97 30,80 32,40 23 1.803.443
12/2/2010 31,50 30,67 -1,38% 30,67 31,53 31,25 30,67 31,53 12 1.053.370
11/2/2010 31,10 31,10 -0,22% 30,80 31,90 31,23 31,12 31,98 13 1.093.292
10/2/2010 31,10 31,17 -2,59% 30,95 32,12 31,47 30,81 32,00 27 2.130.698
9/2/2010 31,00 32,00 +2,89% 30,80 32,00 31,25 30,45 32,00 16 1.084.557
8/2/2010 30,70 31,10 +1,53% 30,65 31,10 30,71 30,80 31,10 10 838.707
5/2/2010 31,00 30,63 +0,26% 30,26 31,00 30,55 30,45 30,91 33 2.640.163
4/2/2010 31,60 30,55 -4,38% 30,55 31,60 30,95 30,55 32,39 26 2.226.247
3/2/2010 31,63 31,95 -0,53% 31,63 32,20 32,04 31,90 32,50 18 2.233.269
2/2/2010 31,78 32,12 +0,60% 31,78 32,49 32,21 32,00 32,48 28 2.508.668
1/2/2010 31,25 31,93 -0,16% 30,95 32,45 31,65 31,65 32,46 23 2.442.337
29/1/2010 31,40 31,98 +2,50% 31,22 32,11 31,61 31,51 32,17 20 2.393.569
28/1/2010 30,60 31,20 +2,63% 30,29 33,09 30,84 30,30 31,09 24 1.902.854
27/1/2010 30,35 30,40 +0,33% 30,21 31,14 30,41 30,40 31,15 25 1.391.656
26/1/2010 30,35 30,30 -0,82% 30,25 31,89 30,62 30,30 30,75 32 3.178.600
22/1/2010 31,40 30,55 -1,16% 30,40 31,40 30,80 30,54 31,40 30 2.332.045
21/1/2010 32,00 30,91 -1,87% 30,91 32,00 31,25 30,91 31,48 27 1.321.927
20/1/2010 32,40 31,50 -2,78% 31,48 33,10 31,91 31,50 33,10 45 3.264.947
19/1/2010 32,61 32,40 -0,58% 32,30 32,96 32,58 32,57 32,90 24 1.476.215
18/1/2010 33,45 32,59 -1,27% 32,59 33,50 33,20 32,59 34,10 19 1.520.786
15/1/2010 33,20 33,01 -2,19% 33,01 34,10 33,47 33,01 33,68 20 2.322.242
14/1/2010 33,50 33,75 -1,98% 33,50 34,00 33,71 33,75 34,17 10 1.016.854
13/1/2010 33,53 34,43 +0,97% 33,20 34,81 33,62 34,43 34,53 29 2.765.313
12/1/2010 34,00 34,10 -0,38% 33,20 34,10 33,60 33,45 34,10 25 2.046.243
11/1/2010 34,20 34,23 +3,66% 33,89 34,32 34,20 34,00 34,29 14 1.426.431
8/1/2010 33,50 33,02 -2,88% 33,02 34,34 33,71 33,60 34,35 26 2.400.862
7/1/2010 33,80 34,00 +1,19% 33,18 34,00 33,47 33,10 34,00 20 1.590.855
6/1/2010 34,02 33,60 -2,33% 33,51 34,02 33,70 33,75 33,80 11 1.092.072
5/1/2010 34,38 34,40 +2,56% 33,70 34,40 34,10 33,85 34,40 22 1.665.416
4/1/2010 34,30 33,54 -1,93% 33,54 34,38 34,12 33,54 34,38 12 808.769
30/12/2009 33,60 34,20 +2,70% 32,91 34,99 33,84 33,75 34,20 53 3.326.991
29/12/2009 33,20 33,30 +0,88% 32,92 33,40 33,19 33,30 33,40 23 1.108.454
28/12/2009 32,70 33,01 -1,11% 32,26 33,14 32,83 32,32 33,01 15 1.024.404
23/12/2009 33,10 33,38 +0,60% 33,10 33,59 33,33 32,80 33,39 9 860.289
22/12/2009 32,89 33,18 -0,03% 32,75 33,38 33,14 32,61 33,17 9 991.198
21/12/2009 33,00 33,19 -0,45% 32,22 33,40 32,70 32,37 33,19 21 2.179.623
18/12/2009 32,60 33,34 +1,58% 31,00 33,42 32,45 31,31 33,30 32 2.061.185
17/12/2009 33,62 32,82 -2,87% 32,61 33,66 32,99 32,82 33,66 33 2.411.624
16/12/2009 33,79 33,79 +2,71% 33,40 33,79 33,61 33,00 33,73 18 1.233.494
15/12/2009 33,60 32,90 -2,08% 32,90 33,67 33,43 32,90 33,59 33 3.056.345
14/12/2009 33,11 33,60 +1,48% 33,11 33,99 33,57 33,10 33,60 12 828.709
11/12/2009 33,08 33,11 -2,62% 32,86 34,00 33,70 33,11 33,86 42 4.421.658
10/12/2009 33,10 34,00 +1,80% 32,81 34,00 33,54 33,37 34,00 55 4.369.963
9/12/2009 32,55 33,40 +3,57% 32,55 33,50 33,03 32,45 33,39 48 4.396.416
8/12/2009 32,00 32,25 -1,89% 31,70 33,00 32,37 32,25 32,75 66 5.612.920
7/12/2009 31,71 32,87 +3,36% 31,53 32,88 32,49 32,25 32,84 47 5.121.657
4/12/2009 32,39 31,80 -1,94% 31,70 32,44 31,99 31,41 32,40 18 2.375.718
3/12/2009 32,12 32,43 +1,28% 31,55 32,70 32,08 32,20 32,43 53 5.304.581
2/12/2009 32,50 32,02 -1,39% 32,01 32,50 32,33 32,02 32,45 28 2.290.353
1/12/2009 31,60 32,47 +1,50% 31,60 32,49 32,31 32,01 32,39 17 1.445.445
30/11/2009 31,80 31,99 +1,36% 31,41 31,99 31,66 31,43 31,99 20 1.475.990
27/11/2009 31,10 31,56 +1,32% 30,85 31,62 31,19 31,00 31,79 34 2.657.601
26/11/2009 31,60 31,15 -1,74% 31,01 31,60 31,20 31,15 31,45 36 2.686.695
25/11/2009 32,03 31,70 -1,18% 31,61 32,34 31,87 31,71 31,89 34 2.327.188
24/11/2009 32,50 32,08 -0,16% 31,65 32,79 31,89 31,72 32,00 18 1.043.477
23/11/2009 32,32 32,13 -0,43% 32,00 32,32 32,21 32,00 32,13 27 1.893.977
19/11/2009 33,34 32,27 -1,62% 32,00 33,34 32,56 32,27 33,50 29 1.937.437
18/11/2009 34,80 32,80 -2,84% 32,70 34,80 33,26 32,70 32,80 92 7.026.011
17/11/2009 35,15 33,76 -3,82% 33,70 35,15 34,00 33,72 34,70 86 7.928.081
16/11/2009 33,88 35,10 +3,51% 33,88 35,10 34,80 34,20 35,10 16 1.162.587
13/11/2009 34,70 33,91 -0,53% 33,91 34,70 34,21 34,00 34,29 20 1.624.537
12/11/2009 35,10 34,09 -2,60% 34,01 35,49 34,66 34,11 34,62 27 2.956.581
11/11/2009 35,00 35,00 +1,89% 34,46 35,00 34,90 34,45 35,00 8 499.202
10/11/2009 34,58 34,35 -0,58% 34,35 34,80 34,63 34,35 35,30 15 1.787.306
9/11/2009 35,30 34,55 -2,40% 34,51 35,48 34,72 34,50 34,60 29 2.357.813
6/11/2009 35,10 35,40 +2,11% 34,85 35,40 35,16 34,74 35,40 22 1.255.299
5/11/2009 33,90 34,67 +1,17% 33,90 34,98 34,68 34,00 34,98 13 999.015
4/11/2009 34,40 34,27 -2,09% 34,20 34,71 34,45 34,25 34,79 15 1.350.605
3/11/2009 33,70 35,00 -0,54% 33,10 35,00 34,28 33,06 35,00 23 1.443.215
30/10/2009 34,60 35,19 +3,47% 33,50 35,19 34,33 34,12 35,00 24 1.782.468
29/10/2009 33,06 34,01 +1,25% 33,01 35,19 34,45 34,01 35,19 30 2.384.571
28/10/2009 35,00 33,59 -4,55% 33,50 35,00 34,17 33,50 33,59 14 707.411
27/10/2009 34,90 35,19 +0,26% 34,66 35,19 34,90 34,33 35,19 21 2.195.814
26/10/2009 34,60 35,10 +1,53% 34,20 35,10 34,60 34,30 35,09 20 1.613.676
23/10/2009 35,30 34,57 -3,38% 34,40 35,76 34,71 34,57 35,75 46 4.191.963
22/10/2009 35,30 35,78 +0,48% 35,30 36,20 35,81 35,45 36,32 17 1.604.409
21/10/2009 34,99 35,61 -1,63% 34,99 36,20 35,83 35,30 36,24 20 2.411.844
20/10/2009 36,30 36,20 -2,69% 35,34 36,30 35,85 36,00 36,29 19 1.330.166
19/10/2009 35,80 37,20 +2,62% 35,80 37,20 36,90 36,98 37,19 21 1.586.634
16/10/2009 36,30 36,25 -1,49% 36,25 36,61 36,34 35,81 37,16 21 2.002.436
15/10/2009 36,55 36,80 +1,52% 36,00 37,00 36,72 35,52 36,80 33 2.312.230
14/10/2009 36,24 36,25 +0,72% 35,71 36,48 36,00 35,70 36,20 23 1.524.074
13/10/2009 34,51 35,99 +2,54% 34,51 35,99 35,71 34,85 36,00 14 899.948
9/10/2009 35,67 35,10 +0,29% 34,89 35,67 35,25 34,82 35,24 16 1.092.900
8/10/2009 34,04 35,00 +2,91% 34,04 35,70 34,89 34,62 35,68 42 3.040.947
7/10/2009 35,20 34,01 -4,41% 33,79 35,20 34,61 34,01 35,18 27 2.475.204
6/10/2009 35,25 35,58 +2,39% 34,51 35,60 35,11 34,80 35,58 21 2.163.145
5/10/2009 34,79 34,75 +0,20% 34,75 35,20 35,04 34,50 35,51 20 1.987.149
2/10/2009 34,40 34,68 +3,21% 33,52 34,68 34,30 34,04 34,68 17 1.170.600
1/10/2009 34,01 33,60 -0,59% 33,50 34,01 33,73 33,60 34,21 18 1.477.189
30/9/2009 34,40 33,80 -2,79% 33,80 35,29 34,86 33,65 34,78 46 4.128.794
29/9/2009 35,00 34,77 -0,34% 34,42 35,05 34,94 34,41 34,94 31 2.610.090
28/9/2009 34,19 34,89 -0,31% 34,19 34,99 34,58 34,01 34,89 11 1.073.261
25/9/2009 34,40 35,00 +2,64% 34,00 35,00 34,34 33,96 34,99 17 1.109.224
24/9/2009 34,24 34,10 -0,58% 33,72 34,24 33,93 33,67 34,83 21 1.557.651
23/9/2009 35,02 34,30 -2,56% 34,30 35,48 34,65 34,21 35,48 41 3.028.517
22/9/2009 35,50 35,20 +1,27% 35,20 35,96 35,46 35,20 35,95 16 1.432.640
21/9/2009 34,83 34,76 -1,53% 34,76 36,00 35,15 34,76 35,60 18 1.286.632
18/9/2009 34,61 35,30 +0,23% 34,61 36,00 35,42 34,63 35,58 27 1.491.222
17/9/2009 35,00 35,22 +1,21% 34,47 35,48 35,13 34,56 35,29 33 2.951.837
16/9/2009 34,20 34,80 +1,25% 34,00 35,01 34,48 34,10 35,09 32 1.522.634
15/9/2009 33,86 34,37 +1,09% 33,86 34,70 34,26 34,02 34,25 17 1.208.167
14/9/2009 33,50 34,00 +1,10% 33,35 34,05 33,79 33,65 34,19 13 1.287.245
11/9/2009 33,53 33,63 -1,64% 33,52 34,00 33,69 33,54 34,18 11 808.606
10/9/2009 34,00 34,19 +0,56% 33,50 34,19 33,88 33,92 34,00 16 1.603.132
9/9/2009 33,70 34,00 +1,46% 33,70 34,00 33,91 33,11 34,09 11 766.399
8/9/2009 33,20 33,51 +2,45% 33,02 33,51 33,37 33,25 33,77 12 843.309
4/9/2009 32,70 32,71 -4,08% 32,46 32,80 32,62 32,99 33,99 8 998.389
3/9/2009 33,80 34,10 +4,06% 32,67 34,10 32,89 32,44 34,10 21 1.628.417
2/9/2009 33,10 32,77 -6,37% 32,68 33,67 32,91 32,84 33,68 20 1.609.405
1/9/2009 34,79 35,00 0,00% 33,32 35,00 34,34 35,00 35,16 36 2.952.352
31/8/2009 33,60 35,00 +5,14% 32,90 35,00 33,91 34,07 34,70 80 6.116.050
28/8/2009 32,82 33,29 +3,58% 32,82 33,60 33,32 33,29 33,55 42 2.675.430
27/8/2009 32,50 32,14 0,00% 32,14 33,10 32,85 32,14 32,95 38 2.372.055
26/8/2009 32,20 32,14 +0,03% 32,14 32,79 32,49 32,13 32,60 34 2.346.035
25/8/2009 32,20 32,13 +1,04% 32,07 32,38 32,18 32,00 32,24 16 955.951
24/8/2009 31,60 31,80 +0,63% 31,60 32,30 32,01 31,61 31,81 34 2.282.089
21/8/2009 31,59 31,60 -0,28% 31,00 31,60 31,38 30,55 31,60 21 1.869.168
20/8/2009 31,60 31,69 +1,25% 31,60 31,89 31,74 30,80 31,50 38 2.089.880
19/8/2009 30,52 31,30 +2,56% 30,04 31,48 30,82 30,48 31,53 27 1.979.094
18/8/2009 30,52 30,52 -0,88% 30,16 30,52 30,25 30,50 30,90 22 1.856.503
17/8/2009 30,80 30,79 -1,35% 30,01 30,80 30,38 30,10 30,80 25 1.797.566
14/8/2009 30,80 31,21 -2,41% 30,30 31,39 30,80 30,24 30,83 13 880.905
13/8/2009 31,90 31,98 +1,59% 30,55 31,98 31,00 30,54 31,98 36 3.165.333
12/8/2009 32,00 31,48 -1,16% 30,56 32,00 30,94 30,90 31,48 69 4.942.516
11/8/2009 31,98 31,85 -1,39% 31,68 32,39 31,91 31,79 32,19 13 986.188
10/8/2009 32,78 32,30 +2,51% 31,30 32,78 32,11 31,25 32,30 57 4.251.831
7/8/2009 32,25 31,51 -1,53% 31,51 33,00 32,58 32,34 32,90 43 2.186.496
6/8/2009 31,70 32,00 +2,07% 31,70 32,44 32,00 31,01 32,25 32 1.881.835
5/8/2009 31,70 31,35 +1,13% 30,80 32,00 31,41 31,35 31,80 21 1.218.791
4/8/2009 31,70 31,00 -0,83% 31,00 32,10 31,69 31,00 32,00 40 2.678.057
3/8/2009 31,90 31,26 -1,70% 31,26 32,30 31,89 31,26 31,97 25 1.613.927
31/7/2009 31,19 31,80 +2,98% 30,77 31,87 31,45 31,00 31,80 38 1.925.104
30/7/2009 31,14 30,88 +0,59% 30,80 31,30 31,02 30,80 30,88 19 1.118.024
29/7/2009 31,54 30,70 -2,32% 30,46 31,54 30,75 30,45 30,55 27 2.827.976
28/7/2009 31,00 31,43 +0,93% 30,15 31,49 30,64 30,42 31,40 61 3.813.821
27/7/2009 29,30 31,14 +7,38% 29,30 31,63 30,74 30,90 31,14 132 8.256.692
24/7/2009 28,20 29,00 +3,35% 27,60 29,34 28,74 29,01 29,30 86 6.731.605
23/7/2009 27,92 28,06 +1,19% 27,30 28,48 27,63 28,19 28,20 55 2.564.331
22/7/2009 27,90 27,73 -0,61% 27,73 28,08 27,90 27,73 28,47 28 2.243.302
21/7/2009 28,63 27,90 -1,24% 27,90 28,89 28,28 27,90 28,79 29 1.152.248
20/7/2009 28,50 28,25 -1,91% 28,22 28,99 28,57 28,25 28,97 17 951.455
17/7/2009 28,64 28,80 0,00% 28,60 28,80 28,70 28,51 28,80 9 295.697
16/7/2009 28,25 28,80 +2,09% 28,11 28,85 28,30 28,11 28,60 9 719.024
15/7/2009 27,85 28,21 +1,47% 27,85 28,99 28,68 28,20 28,70 20 1.379.535
14/7/2009 28,31 27,80 -0,04% 27,80 28,31 28,02 27,62 28,70 15 941.661
13/7/2009 27,90 27,81 -1,21% 27,30 28,35 27,82 27,81 28,45 13 518.379
10/7/2009 27,75 28,15 +1,08% 27,40 28,79 27,91 28,15 28,80 26 1.559.568
8/7/2009 27,51 27,85 -0,54% 27,51 29,10 28,00 27,76 28,69 26 1.607.210
7/7/2009 29,20 28,00 -2,23% 27,85 29,20 28,09 27,95 28,82 48 3.202.479
6/7/2009 28,96 28,64 -0,21% 28,39 28,96 28,59 28,56 28,89 29 2.053.112
3/7/2009 29,01 28,70 -0,73% 28,70 29,30 29,01 28,85 29,15 21 1.691.289
2/7/2009 30,09 28,91 -2,03% 28,69 30,09 28,98 29,00 29,88 25 1.252.296
1/7/2009 29,30 29,51 -1,96% 29,30 30,00 29,79 29,51 30,10 20 1.466.580
30/6/2009 29,81 30,10 +0,67% 29,20 30,10 29,53 29,30 30,10 25 1.281.677
29/6/2009 29,39 29,90 +2,40% 28,84 29,90 29,51 29,20 29,90 28 1.230.846
26/6/2009 27,59 29,20 +5,64% 27,59 29,50 28,86 28,98 29,30 54 2.395.412
25/6/2009 28,00 27,64 -1,25% 27,15 28,20 27,76 27,59 27,64 37 2.204.165
24/6/2009 26,80 27,99 +4,83% 26,80 27,99 27,41 27,20 27,95 34 2.006.955
23/6/2009 27,94 26,70 -1,91% 26,50 28,10 27,01 26,51 26,76 42 1.687.392
22/6/2009 27,89 27,22 -4,05% 27,19 27,89 27,44 27,22 27,88 31 1.539.505
19/6/2009 28,59 28,37 +0,07% 28,16 28,60 28,33 28,00 28,37 19 1.371.641
18/6/2009 27,80 28,35 +2,16% 27,58 28,69 28,18 27,82 28,40 24 1.502.393
17/6/2009 27,90 27,75 -1,94% 27,75 28,90 27,92 27,73 28,20 28 1.186.968
16/6/2009 28,80 28,30 -0,77% 28,30 29,78 28,73 28,30 29,54 38 1.925.742
15/6/2009 30,00 28,52 -6,49% 28,52 30,28 29,18 28,70 29,89 43 2.407.539
12/6/2009 30,20 30,50 +3,04% 30,01 30,50 30,27 30,01 30,50 33 1.444.279
10/6/2009 29,30 29,60 -2,31% 29,30 30,09 29,82 29,30 29,60 18 1.183.664
9/6/2009 30,00 30,30 +1,34% 29,30 30,30 29,68 29,29 30,30 24 1.505.171
8/6/2009 29,55 29,90 +1,01% 29,01 30,20 29,63 29,90 30,39 29 2.614.022
5/6/2009 30,52 29,60 +0,48% 29,47 30,53 29,90 29,53 29,60 36 2.796.152
4/6/2009 29,59 29,46 -0,10% 29,35 29,99 29,65 29,46 29,98 24 1.542.204
3/6/2009 30,41 29,49 -8,27% 29,39 30,41 29,89 29,37 29,40 43 3.481.727
2/6/2009 30,75 32,15 +5,03% 30,41 32,15 31,00 30,50 32,15 21 1.767.080
1/6/2009 31,50 30,61 +0,03% 30,59 31,67 31,06 30,62 30,90 23 2.127.943
29/5/2009 32,00 30,60 -5,41% 29,84 32,00 31,20 30,60 30,80 32 2.555.691
28/5/2009 31,00 32,35 +6,77% 30,80 32,35 31,65 31,08 32,11 60 2.882.838
27/5/2009 31,70 30,30 -3,90% 30,30 31,70 30,84 30,20 50,72 43 2.945.971
26/5/2009 29,00 31,53 +5,91% 29,00 31,69 31,16 30,73 31,53 86 3.906.406
25/5/2009 30,00 29,77 +2,66% 29,41 30,00 29,60 29,32 29,77 14 1.098.971
22/5/2009 29,20 29,00 -3,30% 28,51 29,75 29,12 29,01 29,61 26 1.531.898
21/5/2009 30,99 29,99 -1,67% 28,95 30,99 29,40 28,82 29,80 44 2.554.888
20/5/2009 30,27 30,50 +0,59% 30,27 31,10 30,81 30,04 30,45 18 1.318.843
19/5/2009 31,00 30,32 -1,56% 30,16 31,20 30,85 30,32 30,60 25 2.535.707
18/5/2009 29,71 30,80 +6,06% 29,70 30,80 30,27 30,17 30,89 22 2.536.729
15/5/2009 29,10 29,04 +0,66% 28,61 29,37 28,93 28,56 29,04 18 960.732
14/5/2009 28,80 28,85 -0,24% 28,41 29,05 28,81 28,70 29,17 21 1.763.881
13/5/2009 30,48 28,92 -1,63% 28,47 30,48 29,14 28,70 29,04 21 1.290.414
12/5/2009 32,00 29,40 -2,58% 29,31 32,00 30,16 29,40 30,39 19 1.486.947
11/5/2009 30,18 30,18 +1,04% 29,00 30,18 29,51 29,04 30,18 25 1.319.122
8/5/2009 29,99 29,87 +1,25% 29,69 30,70 30,07 29,67 30,53 21 1.377.694
7/5/2009 31,00 29,50 -6,35% 29,50 31,06 30,43 29,50 30,94 51 4.016.111
6/5/2009 32,30 31,50 -1,41% 31,00 32,30 31,35 31,00 31,69 42 3.468.319
5/5/2009 32,00 31,95 -0,09% 31,44 32,15 31,81 31,25 31,95 25 2.144.872
4/5/2009 31,00 31,98 +9,86% 31,00 31,99 31,46 31,11 31,99 16 1.366.822
30/4/2009 29,07 29,11 -5,95% 29,07 31,50 30,50 29,11 31,49 23 1.851.405
29/4/2009 28,50 30,95 +5,31% 28,50 31,03 30,08 30,00 30,90 18 1.335.617
28/4/2009 29,50 29,39 +0,31% 28,23 29,50 29,02 28,23 29,40 8 1.059.508
27/4/2009 29,00 29,30 -0,34% 29,00 29,94 29,32 28,16 29,95 25 2.375.196
24/4/2009 28,30 29,40 +8,45% 28,01 29,48 28,94 29,01 29,40 46 2.097.498
23/4/2009 27,05 27,11 +0,63% 27,01 27,84 27,45 27,11 28,49 15 1.570.561
22/4/2009 26,27 26,94 -1,32% 26,27 27,70 27,07 26,83 26,94 18 1.310.208
20/4/2009 28,30 27,30 -2,85% 26,68 28,30 27,06 26,63 27,30 19 1.253.237
17/4/2009 27,15 28,10 +1,81% 27,15 28,50 27,94 27,42 28,09 26 1.791.428
16/4/2009 26,60 27,60 +5,34% 26,60 27,99 27,47 27,15 27,80 30 2.296.866
15/4/2009 27,30 26,20 -3,68% 26,01 27,64 26,62 26,01 27,19 14 1.089.027
14/4/2009 25,98 27,20 +2,37% 25,98 27,65 26,93 26,22 27,20 31 2.312.459
13/4/2009 26,93 26,57 -1,56% 26,17 26,93 26,52 26,56 26,74 13 700.254
9/4/2009 26,26 26,99 +6,64% 26,16 26,99 26,62 25,81 27,00 40 2.625.822
8/4/2009 24,74 25,31 +1,16% 24,74 25,79 25,42 25,32 25,82 16 1.754.565
7/4/2009 25,10 25,02 -1,69% 25,00 26,09 25,33 25,18 25,69 30 1.604.779
6/4/2009 26,60 25,45 -5,71% 25,41 26,60 25,67 25,45 26,29 37 2.667.663
3/4/2009 27,14 26,99 -1,85% 25,73 27,14 26,54 26,10 26,99 14 920.957
2/4/2009 25,70 27,50 +9,74% 25,70 27,50 26,65 26,14 27,50 40 3.108.327
1/4/2009 26,50 25,06 -1,34% 25,06 26,50 25,37 25,12 26,37 14 1.184.245
31/3/2009 25,40 25,40 +2,71% 25,06 26,12 25,78 25,05 26,15 22 1.820.617
30/3/2009 26,40 24,73 -5,97% 24,73 26,40 25,27 25,24 26,40 30 1.862.732
27/3/2009 25,90 26,30 +1,54% 25,05 26,98 26,37 26,02 26,55 32 2.081.033
26/3/2009 25,40 25,90 +4,44% 25,01 25,90 25,61 25,01 25,95 11 448.283
25/3/2009 25,11 24,80 -0,44% 24,70 25,65 25,07 24,49 25,84 13 988.984
24/3/2009 25,88 24,91 +1,96% 24,81 26,01 25,17 24,91 25,94 7 478.310
23/3/2009 24,96 24,43 -4,05% 24,43 26,00 25,32 24,42 25,99 36 2.030.680
20/3/2009 24,20 25,46 -1,32% 24,20 25,46 24,91 24,38 25,48 14 1.113.703
19/3/2009 25,24 25,80 +2,38% 24,98 25,80 25,33 25,10 25,79 21 1.084.060
18/3/2009 23,45 25,20 +5,00% 23,45 25,23 24,29 23,77 25,20 32 1.591.824
17/3/2009 22,50 24,00 +5,26% 22,50 24,00 23,71 23,47 24,00 30 1.854.670
16/3/2009 22,76 22,80 -1,72% 22,60 23,48 23,21 22,51 23,30 21 1.306.732
13/3/2009 22,90 23,20 +1,31% 22,30 23,20 22,86 22,10 23,00 10 272.380
12/3/2009 22,00 22,90 +2,88% 22,00 22,90 22,36 22,25 22,90 13 809.563
11/3/2009 22,49 22,26 -3,47% 22,26 22,89 22,42 22,26 22,90 18 1.381.491
10/3/2009 22,30 23,06 +5,30% 22,30 23,06 22,66 23,06 23,10 23 867.464
9/3/2009 22,00 21,90 +1,81% 21,85 22,05 21,98 21,51 21,90 9 448.526
6/3/2009 22,12 21,51 -3,50% 21,51 22,81 21,85 21,51 22,82 21 1.089.605
5/3/2009 22,93 22,29 -4,17% 22,14 22,93 22,36 22,01 22,29 21 916.763
4/3/2009 23,40 23,26 +1,48% 23,07 23,73 23,29 22,81 23,75 17 803.304
3/3/2009 23,40 22,92 -4,50% 22,82 23,91 23,21 23,10 23,99 11 731.770
2/3/2009 24,10 24,00 -1,03% 23,37 24,10 23,72 23,38 24,00 24 1.318.554
27/2/2009 23,00 24,25 +2,32% 23,00 24,36 23,88 23,63 24,25 25 1.655.190
26/2/2009 23,70 23,70 +1,50% 23,40 23,97 23,79 23,50 23,94 14 845.051
25/2/2009 23,49 23,35 +0,60% 22,22 23,76 22,96 23,00 23,75 32 1.855.857
20/2/2009 23,80 23,21 -4,41% 23,21 24,55 23,75 23,23 24,00 25 1.700.615
19/2/2009 24,00 24,28 +3,06% 23,61 24,28 23,91 23,95 24,28 21 1.429.949
18/2/2009 25,20 23,56 -3,84% 23,56 25,20 24,13 23,61 24,32 32 1.512.716
17/2/2009 24,70 24,50 -3,16% 24,50 24,85 24,66 24,50 25,20 11 971.816
16/2/2009 25,00 25,30 +0,20% 24,78 25,38 25,05 24,76 25,40 13 710.604
13/2/2009 25,80 25,25 -0,55% 25,03 26,00 25,35 25,01 25,85 6 403.072
12/2/2009 24,90 25,39 -2,53% 24,90 25,39 25,14 25,11 25,39 14 966.167
11/2/2009 25,50 26,05 +1,76% 25,46 26,31 25,90 25,27 26,32 16 728.328
10/2/2009 25,21 25,60 -0,43% 25,21 26,85 25,96 25,60 26,60 23 1.683.387
9/2/2009 25,49 25,71 +2,84% 24,78 26,00 25,43 25,70 26,09 28 2.017.416
6/2/2009 23,50 25,00 +3,73% 23,50 25,05 24,58 24,55 25,00 34 2.443.595
5/2/2009 25,00 24,10 +3,97% 23,43 25,00 23,94 24,01 24,09 30 1.869.753
4/2/2009 24,09 23,18 -3,17% 23,18 24,29 23,73 23,30 23,99 17 958.899
3/2/2009 24,00 23,94 +0,80% 23,11 24,29 23,71 24,00 24,28 22 1.323.655
2/2/2009 24,85 23,75 -6,31% 23,70 25,22 24,34 23,71 23,74 31 2.097.968
30/1/2009 25,46 25,35 -0,59% 24,96 26,49 25,44 25,25 26,49 32 2.627.248
29/1/2009 25,70 25,50 -1,96% 25,46 26,16 25,83 25,50 25,75 7 893.869
28/1/2009 26,52 26,01 0,00% 25,85 26,52 26,06 25,83 25,95 18 794.473
27/1/2009 26,33 26,01 -1,10% 25,79 26,89 26,20 26,00 26,01 10 390.490
26/1/2009 26,20 26,30 +1,15% 26,20 26,75 26,52 25,86 26,72 21 1.657.981
23/1/2009 25,13 26,00 0,00% 25,07 26,39 25,50 25,06 26,38 23 1.892.607
22/1/2009 25,86 26,00 -0,69% 25,16 26,00 25,67 25,16 26,16 10 880.749
21/1/2009 25,79 26,18 +4,72% 25,11 26,19 25,71 25,16 26,19 9 856.420
20/1/2009 26,36 25,00 -5,48% 25,00 26,99 25,58 24,60 25,00 33 1.850.515
19/1/2009 26,00 26,45 +0,04% 26,00 26,89 26,33 26,44 26,89 9 603.107
16/1/2009 26,63 26,44 +4,51% 26,01 27,00 26,54 26,01 26,50 9 296.958
15/1/2009 26,85 25,30 -3,66% 25,29 27,25 26,12 26,00 26,50 23 1.253.853
14/1/2009 26,81 26,26 -8,98% 25,61 28,00 26,42 26,25 26,26 14 987.327
13/1/2009 27,00 28,85 +6,85% 26,50 28,85 27,18 26,71 28,00 15 1.715.582
12/1/2009 27,70 27,00 -1,93% 26,80 28,53 27,26 26,83 27,49 13 639.437
9/1/2009 28,00 27,53 -7,31% 27,36 28,96 27,90 27,53 28,80 16 1.464.873
8/1/2009 26,20 29,70 +8,79% 26,20 29,70 27,24 26,21 29,99 25 1.378.652
7/1/2009 27,07 27,30 -1,09% 25,90 27,30 26,38 25,90 27,30 36 2.454.164
6/1/2009 28,99 27,60 -4,79% 27,00 28,99 27,92 27,60 28,88 31 1.871.708
5/1/2009 28,85 28,99 +5,34% 27,52 28,99 28,47 27,52 28,51 17 1.574.830
2/1/2009 27,07 27,52 +1,47% 27,07 28,96 28,37 27,52 28,90 24 2.142.206
30/12/2008 27,51 27,12 +0,41% 27,12 28,55 27,67 27,12 28,20 13 962.976
29/12/2008 27,30 27,01 +3,96% 27,01 28,14 27,60 27,45 28,05 24 1.901.536
26/12/2008 27,00 25,98 -4,49% 25,98 27,48 26,99 26,90 27,48 14 1.096.193
23/12/2008 26,49 27,20 +3,50% 26,12 27,20 26,79 26,02 27,20 19 1.069.067
22/12/2008 29,00 26,28 -9,38% 26,20 29,00 26,83 26,25 27,19 39 2.165.819
19/12/2008 28,50 29,00 +5,45% 27,21 29,00 28,45 28,30 29,00 19 1.303.069
18/12/2008 27,50 27,50 -5,14% 27,50 28,98 28,35 27,51 28,49 13 947.115
17/12/2008 28,80 28,99 +4,43% 27,00 28,99 27,59 27,00 28,99 20 957.379
16/12/2008 27,50 27,76 +0,76% 27,00 28,00 27,34 27,13 28,75 24 1.558.687
15/12/2008 26,99 27,55 +3,77% 25,01 27,70 27,14 25,00 27,50 21 1.504.141
12/12/2008 25,05 26,55 +4,28% 25,05 26,55 25,65 25,42 26,99 10 985.025
11/12/2008 27,10 25,46 -4,75% 25,01 27,10 25,70 25,45 26,22 17 1.226.018
10/12/2008 26,00 26,73 +8,61% 25,26 27,50 26,50 26,50 27,04 21 1.484.828
9/12/2008 25,80 24,61 -1,56% 24,61 26,14 25,05 24,62 25,19 14 664.027
8/12/2008 25,00 25,00 +4,17% 24,52 25,65 25,01 24,53 25,69 16 742.868
5/12/2008 24,00 24,00 +6,48% 23,01 24,00 23,39 23,31 24,00 15 927.255
4/12/2008 23,99 22,54 -0,88% 22,54 24,30 23,78 22,54 23,59 14 1.205.695
3/12/2008 23,50 22,74 -5,21% 22,71 23,98 23,24 22,73 23,99 14 571.806
2/12/2008 21,50 23,99 +9,00% 21,50 23,99 22,92 22,72 23,99 23 1.444.578
1/12/2008 23,80 22,01 -10,49% 22,01 23,80 22,84 22,21 22,70 17 901.861
28/11/2008 22,40 24,59 +6,91% 22,40 24,59 23,55 22,40 24,59 31 1.502.814
27/11/2008 23,70 23,00 -1,29% 23,00 24,09 23,90 23,00 23,81 9 518.718
26/11/2008 22,43 23,30 -0,43% 22,19 23,94 23,02 22,20 23,30 23 1.745.133
25/11/2008 22,80 23,40 +11,38% 21,90 24,10 22,88 21,90 22,50 22 1.247.310
24/11/2008 21,50 21,01 -3,09% 21,01 24,00 22,94 21,01 23,54 38 1.626.578
21/11/2008 23,50 21,68 -12,93% 19,60 23,50 21,33 20,91 22,80 68 3.594.341
19/11/2008 25,94 24,90 -3,11% 24,90 26,72 25,95 24,45 26,72 15 1.108.078
18/11/2008 25,80 25,70 +6,95% 25,70 26,40 25,97 24,42 26,25 8 696.007
17/11/2008 24,25 24,03 -7,47% 24,03 25,30 24,70 24,02 25,99 6 281.613
14/11/2008 25,74 25,97 -13,43% 24,25 26,00 25,19 24,24 25,50 15 813.883
13/11/2008 24,50 30,00 +26,53% 24,40 30,00 25,78 23,22 30,00 20 788.253
12/11/2008 23,90 23,71 +0,42% 23,61 24,50 23,91 23,71 25,19 19 1.281.731
11/11/2008 25,50 23,61 -1,91% 23,61 25,50 24,38 23,62 25,09 15 949.582
10/11/2008 25,94 24,07 -3,72% 24,07 25,94 24,98 23,50 25,40 18 993.840
7/11/2008 26,00 25,00 -2,34% 24,20 26,25 24,91 23,30 25,00 11 782.466
6/11/2008 24,00 25,60 +2,77% 23,50 25,60 24,02 24,60 25,60 13 822.173
5/11/2008 26,15 24,91 -4,19% 24,19 27,99 25,41 24,90 28,00 16 1.202.163
4/11/2008 26,42 26,00 -0,38% 26,00 28,00 26,46 25,07 26,00 23 1.701.670
3/11/2008 26,00 26,10 +5,67% 23,50 26,40 25,43 23,50 26,40 29 1.861.476
31/10/2008 24,00 24,70 +2,53% 22,00 25,10 24,12 24,00 24,99 27 1.958.624
30/10/2008 21,40 24,09 +9,50% 21,40 25,00 23,50 21,41 24,09 24 1.487.594
29/10/2008 20,80 22,00 +7,84% 20,78 23,00 21,46 21,29 22,36 20 809.299
28/10/2008 18,60 20,40 +7,03% 18,21 20,54 19,34 19,50 20,36 26 1.717.441
27/10/2008 19,90 19,06 -7,02% 18,52 20,50 19,22 18,98 19,99 27 1.479.617
24/10/2008 19,80 20,50 +3,54% 18,01 20,84 18,82 19,54 20,50 27 1.119.814
23/10/2008 20,80 19,80 -9,79% 18,86 21,22 19,91 19,01 19,80 36 1.945.565
22/10/2008 22,40 21,95 -4,36% 20,43 22,89 21,88 21,51 22,30 14 912.511
21/10/2008 24,50 22,95 -9,29% 22,95 24,89 24,18 22,95 24,20 23 1.649.488
20/10/2008 22,00 25,30 +10,96% 21,51 25,30 23,14 22,12 25,30 31 2.002.291
17/10/2008 20,90 22,80 +3,64% 20,20 22,80 21,51 21,40 22,65 22 1.128.137
16/10/2008 21,40 22,00 -4,35% 20,01 22,00 20,83 21,79 22,00 20 1.367.836
15/10/2008 25,10 23,00 -6,08% 20,88 25,10 22,21 21,05 23,00 60 3.647.379
14/10/2008 24,00 24,49 +3,51% 24,00 25,00 24,46 23,50 25,99 16 946.702
13/10/2008 20,01 23,66 +31,44% 20,01 24,49 22,44 22,01 23,66 17 1.431.939
10/10/2008 19,70 18,00 -17,47% 18,00 21,95 19,96 18,00 22,19 33 1.837.008
9/10/2008 23,10 21,81 -0,41% 21,70 23,10 22,32 21,31 24,20 22 1.391.572
8/10/2008 23,50 21,90 -0,45% 21,50 24,05 22,57 21,91 24,29 20 723.931
7/10/2008 25,10 22,00 -8,30% 22,00 25,10 23,67 22,00 23,99 39 2.401.074
6/10/2008 25,00 23,99 -4,04% 23,00 25,00 23,91 22,01 23,99 24 1.229.670
3/10/2008 28,00 25,00 -11,32% 25,00 28,20 26,89 25,78 26,99 23 1.441.313
2/10/2008 28,00 28,19 +0,68% 26,05 28,19 27,15 27,92 28,19 17 2.213.593
1/10/2008 25,60 28,00 -6,64% 25,60 28,00 27,42 27,45 28,00 14 1.398.740
30/9/2008 25,11 29,99 +17,38% 25,11 29,99 26,73 26,27 29,99 16 1.045.418
29/9/2008 28,80 25,55 -14,38% 25,50 28,80 27,08 25,46 27,98 42 2.936.441
26/9/2008 30,70 29,84 -2,16% 28,90 30,70 29,54 29,00 29,84 14 921.850
25/9/2008 28,90 30,50 +1,73% 28,90 30,50 29,77 29,22 30,50 10 893.167
24/9/2008 29,50 29,98 +3,38% 28,17 29,98 28,90 28,63 29,98 17 1.381.885
23/9/2008 31,00 29,00 -3,37% 29,00 31,08 30,04 29,00 31,65 14 681.947
22/9/2008 32,80 30,01 -1,80% 30,01 32,80 31,24 29,28 30,01 31 2.977.681
19/9/2008 29,08 30,56 +4,26% 29,08 32,00 31,48 31,40 32,00 15 1.234.243
18/9/2008 28,50 29,31 +1,00% 28,23 31,00 29,28 29,30 31,29 20 1.598.704
17/9/2008 30,40 29,02 -10,15% 29,02 30,50 29,76 29,02 30,00 24 1.621.867
16/9/2008 32,20 32,30 -6,35% 30,11 32,60 31,38 30,14 32,29 23 1.851.722
15/9/2008 34,30 34,49 +2,31% 32,21 34,49 33,19 32,72 34,49 22 982.538
12/9/2008 33,70 33,71 -0,85% 33,50 34,50 34,01 33,72 35,29 9 758.558
11/9/2008 34,20 34,00 +2,10% 33,50 34,28 33,93 33,57 34,30 7 549.686
10/9/2008 32,60 33,30 +1,22% 32,21 33,36 33,01 33,00 34,26 11 1.202.984
9/9/2008 35,70 32,90 -7,32% 32,90 35,70 33,86 32,90 33,94 18 1.483.394
8/9/2008 34,00 35,50 +6,93% 34,00 35,50 34,78 34,95 35,50 19 2.027.733
5/9/2008 34,80 33,20 -7,00% 33,20 34,80 34,31 33,21 34,20 10 967.792
4/9/2008 34,50 35,70 -1,63% 34,02 35,70 34,71 34,01 35,70 16 2.127.912
3/9/2008 36,30 36,29 +2,51% 34,04 36,49 35,19 34,04 36,29 37 3.118.440
2/9/2008 35,90 35,40 -1,31% 35,40 37,00 36,08 35,40 37,00 23 1.984.937
1/9/2008 36,10 35,87 -2,13% 35,81 36,82 36,19 35,81 36,00 16 1.928.668
29/8/2008 37,48 36,65 +0,25% 36,21 37,59 36,81 36,60 36,65 21 1.907.042
28/8/2008 36,89 36,56 +1,41% 36,29 38,10 37,01 36,57 38,10 24 2.098.659
27/8/2008 35,72 36,05 +0,28% 35,72 37,15 36,57 36,10 37,04 21 1.949.015
26/8/2008 38,00 35,95 -4,52% 35,90 38,00 36,44 35,78 35,95 49 3.022.457
25/8/2008 37,65 37,65 -5,88% 37,65 37,65 37,65 37,27 38,07 3 425.445
22/8/2008 38,00 40,00 +4,55% 37,56 40,00 38,55 37,40 39,99 9 377.872
21/8/2008 37,80 38,26 +1,89% 37,58 38,26 37,81 37,32 39,38 5 623.957
20/8/2008 38,00 37,55 -3,94% 37,12 39,37 38,00 37,51 39,35 10 1.022.289
19/8/2008 38,00 39,09 +5,08% 36,80 39,26 38,08 37,01 37,99 13 1.245.474
18/8/2008 38,50 37,20 -1,80% 36,81 38,50 37,30 37,01 38,15 10 958.654
15/8/2008 38,00 37,88 -3,69% 37,78 38,40 38,18 36,50 39,25 8 805.747
14/8/2008 36,99 39,33 +3,50% 36,83 39,33 37,47 36,83 39,32 11 1.218.099
13/8/2008 36,83 38,00 +1,33% 35,51 38,00 36,87 35,51 37,99 20 1.474.957
12/8/2008 37,60 37,50 -0,79% 37,01 38,70 37,39 36,80 37,20 14 1.387.190
11/8/2008 41,50 37,80 -7,13% 37,70 41,50 39,05 35,00 37,80 42 3.401.706
8/8/2008 40,40 40,70 +2,26% 40,27 41,05 40,72 40,23 41,37 6 452.075
7/8/2008 42,02 39,80 -5,24% 39,76 42,02 41,07 39,80 40,89 13 1.425.224
6/8/2008 40,40 42,00 +2,44% 40,40 42,18 41,51 40,71 42,10 21 1.947.589
5/8/2008 39,25 41,00 +4,59% 39,25 41,00 40,56 40,39 41,87 15 1.529.173
4/8/2008 39,29 39,20 +1,29% 38,51 39,40 39,11 38,53 39,99 12 1.224.307
1/8/2008 39,16 38,70 +0,70% 38,51 39,16 38,86 38,53 39,59 9 843.265
31/7/2008 39,91 38,43 -0,70% 38,43 39,91 39,11 38,43 40,00 7 977.851
30/7/2008 39,42 38,70 0,00% 38,70 39,99 39,07 38,70 39,89 16 1.441.806
29/7/2008 39,99 38,70 -0,95% 38,05 39,99 38,64 38,53 42,90 9 1.027.968
28/7/2008 39,90 39,07 -1,09% 39,01 39,99 39,26 38,63 39,99 11 781.450
25/7/2008 40,20 39,50 -1,77% 39,02 43,00 40,37 39,50 39,60 23 2.844.739
24/7/2008 41,00 40,21 -6,49% 40,21 42,40 41,29 40,20 43,40 8 1.077.744
23/7/2008 42,50 43,00 +3,19% 41,51 43,00 42,61 42,01 43,24 21 1.538.377
22/7/2008 43,19 41,67 -3,65% 41,55 43,19 42,14 41,02 42,80 18 2.309.454
21/7/2008 42,30 43,25 +0,02% 42,30 43,50 43,26 42,56 43,49 33 3.378.675
18/7/2008 42,20 43,24 +4,19% 41,00 43,24 41,57 40,66 43,23 13 1.571.583
17/7/2008 41,90 41,50 0,00% 41,02 42,00 41,33 40,44 41,50 17 1.860.140
16/7/2008 40,20 41,50 +3,49% 40,20 42,14 41,61 40,00 42,19 23 2.625.899
15/7/2008 39,40 40,10 +0,20% 38,62 40,10 39,48 38,62 40,98 12 1.362.312
14/7/2008 40,30 40,02 +0,05% 40,02 41,00 40,37 39,91 40,99 17 1.538.278
11/7/2008 40,30 40,00 -1,96% 39,21 40,60 40,02 39,62 40,69 7 692.412
10/7/2008 39,60 40,80 +7,00% 39,10 40,80 40,31 39,62 40,79 13 907.044
8/7/2008 38,80 38,13 -0,44% 38,03 39,99 38,72 38,13 39,30 14 1.711.793
7/7/2008 38,02 38,30 -5,90% 38,02 38,69 38,21 38,03 38,81 9 917.110
4/7/2008 37,90 40,70 +7,59% 36,76 40,70 37,83 37,01 40,00 19 1.589.207
3/7/2008 39,40 37,83 -5,85% 37,83 40,79 39,05 37,83 39,99 15 1.924.121
2/7/2008 41,00 40,18 -2,00% 39,11 41,00 40,31 38,01 40,18 27 3.628.516
1/7/2008 41,30 41,00 -3,98% 39,00 42,35 40,78 40,90 41,90 27 3.932.116
30/6/2008 40,20 42,70 +7,69% 39,62 42,95 40,64 39,65 42,70 24 2.507.939
27/6/2008 40,40 39,65 +1,41% 38,60 40,40 39,16 38,27 39,80 7 791.096
26/6/2008 39,70 39,10 -9,07% 39,10 40,04 39,40 39,10 39,57 25 2.005.722
25/6/2008 40,80 43,00 +10,20% 39,85 43,00 40,52 39,53 42,80 16 1.357.688
24/6/2008 40,83 39,02 -4,85% 39,02 41,19 40,37 39,03 42,44 13 755.023
23/6/2008 41,40 41,01 -0,34% 40,37 42,61 41,11 41,00 41,43 12 665.699
20/6/2008 43,30 41,15 -3,65% 41,15 44,00 42,82 40,37 43,50 13 1.306.026
19/6/2008 43,00 42,71 -0,90% 42,15 43,10 42,85 42,16 43,60 10 801.309
18/6/2008 42,00 43,10 -0,92% 41,61 43,10 42,46 42,00 44,80 13 1.422.616
17/6/2008 41,71 43,50 +3,82% 41,70 43,50 42,45 42,01 44,99 9 1.222.629
16/6/2008 43,00 41,90 -2,10% 41,72 43,00 42,24 41,81 42,97 8 844.932
13/6/2008 42,50 42,80 -0,47% 41,85 43,12 42,48 42,34 43,07 19 2.029.485
12/6/2008 43,00 43,00 +1,46% 42,00 43,95 43,09 42,52 43,95 20 1.982.597
11/6/2008 42,90 42,38 +0,45% 42,38 43,90 43,36 42,38 43,89 20 2.163.466
10/6/2008 43,50 42,19 -0,99% 42,19 44,30 43,20 42,20 43,25 24 2.765.361
9/6/2008 42,70 42,61 +0,26% 42,01 43,90 43,30 42,61 43,79 20 2.992.095
6/6/2008 43,70 42,50 -0,35% 42,50 43,70 42,86 42,47 43,58 21 2.876.532
5/6/2008 42,60 42,65 +2,45% 42,00 44,00 42,99 42,65 43,89 25 3.100.278
4/6/2008 41,25 41,63 +0,82% 40,75 42,19 41,51 40,95 41,99 34 4.257.600
3/6/2008 43,75 41,29 -6,16% 40,40 43,75 41,63 40,51 41,29 62 6.340.604
2/6/2008 46,78 44,00 -6,08% 42,60 46,96 44,17 42,52 43,98 59 6.100.040
30/5/2008 46,30 46,85 +1,25% 45,31 46,85 46,01 45,50 46,85 20 2.112.185
29/5/2008 45,34 46,27 -0,49% 44,41 46,27 45,68 45,50 46,27 11 1.292.998
28/5/2008 45,00 46,50 +4,61% 44,46 46,85 45,91 45,04 46,85 29 3.516.756
27/5/2008 43,01 44,45 +2,40% 43,00 44,45 43,76 44,27 44,45 22 2.766.055
26/5/2008 44,11 43,41 -5,63% 43,41 44,38 43,73 43,41 44,12 16 1.784.497
23/5/2008 44,40 46,00 +3,60% 44,02 46,51 45,01 44,04 44,50 19 1.242.528
21/5/2008 45,50 44,40 -3,46% 44,40 45,50 44,83 44,40 45,29 14 1.699.218
20/5/2008 46,30 45,99 -0,02% 44,55 46,30 45,52 44,61 45,99 21 2.477.548
19/5/2008 46,50 46,00 -0,45% 45,33 46,69 46,07 45,50 46,15 22 2.115.019
16/5/2008 46,86 46,21 -0,09% 45,51 46,99 46,28 46,21 46,98 16 1.646.709
15/5/2008 46,18 46,25 +1,72% 46,18 46,64 46,44 44,86 46,60 7 919.537
14/5/2008 46,00 45,47 -2,19% 45,35 46,20 45,94 45,67 46,14 19 1.322.020
13/5/2008 45,90 46,49 +2,51% 45,33 46,49 45,85 45,00 46,41 22 2.325.046
12/5/2008 44,90 45,35 +3,04% 43,81 45,35 44,59 44,42 46,03 11 1.395.910
9/5/2008 44,50 44,01 -3,06% 44,01 46,04 44,50 43,90 45,10 12 1.148.191
8/5/2008 44,80 45,40 -0,29% 44,70 45,50 45,18 44,03 45,40 11 1.120.587
7/5/2008 46,00 45,53 -0,81% 44,51 46,00 45,47 45,11 45,53 17 1.982.549
6/5/2008 46,00 45,90 -0,11% 43,51 46,00 45,28 43,53 45,19 23 2.426.481
5/5/2008 44,30 45,95 +8,63% 43,60 45,97 45,18 43,55 46,00 42 5.959.616
2/5/2008 43,02 42,30 -2,76% 42,30 44,75 43,97 42,30 44,75 45 4.872.218
30/4/2008 42,00 43,50 +3,52% 41,11 43,50 41,50 41,20 43,50 14 1.718.357
29/4/2008 42,49 42,02 -2,44% 42,02 43,00 42,66 41,89 42,85 10 1.467.611
28/4/2008 43,00 43,07 +0,82% 42,32 43,19 42,94 42,02 42,70 18 1.515.979
25/4/2008 41,70 42,72 +0,02% 41,00 42,72 41,88 41,00 42,72 16 1.051.844
24/4/2008 41,20 42,71 +6,75% 39,88 42,71 41,50 41,20 42,71 29 3.228.707
23/4/2008 40,79 40,01 -3,52% 39,31 41,45 40,20 40,01 40,60 22 3.078.360
22/4/2008 41,00 41,47 +1,15% 39,80 41,47 40,21 41,00 41,47 25 2.100.557
18/4/2008 40,99 41,00 +2,96% 40,11 41,39 40,66 40,25 41,00 19 2.281.417
17/4/2008 39,49 39,82 -0,45% 39,29 40,53 39,99 39,82 41,00 19 1.444.239
16/4/2008 39,70 40,00 +1,06% 39,41 40,00 39,62 39,41 40,00 12 1.402.740
15/4/2008 39,40 39,58 +0,71% 39,40 39,58 39,57 38,55 39,54 3 395.650
14/4/2008 38,58 39,30 +1,29% 38,58 39,64 39,03 39,40 39,84 15 1.108.557
11/4/2008 39,31 38,80 -5,37% 37,00 39,90 38,97 38,70 39,59 17 1.621.494
10/4/2008 40,30 41,00 +4,25% 39,05 41,00 39,62 39,35 41,00 11 1.101.655
9/4/2008 40,30 39,33 -2,16% 39,03 40,30 40,12 39,33 40,28 9 1.227.911
8/4/2008 40,20 40,20 +0,27% 40,20 40,70 40,48 40,11 40,68 8 1.214.540
7/4/2008 40,30 40,09 -1,01% 40,09 41,10 40,65 40,09 40,84 16 2.028.167
4/4/2008 39,30 40,50 +1,76% 39,30 40,50 40,10 40,00 40,96 22 2.646.859
3/4/2008 39,80 39,80 +0,61% 39,30 39,80 39,61 39,02 39,80 12 1.536.949
2/4/2008 39,26 39,56 +3,29% 37,10 39,75 38,87 37,12 39,56 21 1.282.810
1/4/2008 39,00 38,30 -3,99% 38,30 39,00 38,58 38,30 38,80 18 1.652.166
31/3/2008 39,02 39,89 +1,79% 37,70 39,89 38,81 38,01 39,89 15 1.529.342
28/3/2008 38,90 39,19 -3,23% 38,11 39,19 38,76 38,70 39,19 9 387.661
27/3/2008 38,60 40,50 +2,82% 38,44 40,50 38,99 38,43 40,50 10 1.146.370
26/3/2008 39,30 39,39 +2,02% 38,50 39,39 38,99 38,11 39,40 19 2.028.243
25/3/2008 39,30 38,61 -1,51% 38,61 40,34 39,43 39,00 40,00 13 1.595.969
24/3/2008 39,30 39,20 +1,82% 39,20 39,30 39,26 38,55 39,50 6 742.072
20/3/2008 38,69 38,50 -2,78% 38,10 39,73 38,75 38,00 39,74 10 1.174.355
19/3/2008 41,26 39,60 -3,67% 39,60 41,26 40,25 39,50 40,70 10 1.151.263
18/3/2008 38,50 41,11 +5,41% 38,50 41,26 40,80 40,10 41,11 22 2.627.621
17/3/2008 39,57 39,00 -1,42% 38,13 40,39 39,20 38,20 38,80 21 2.240.935
14/3/2008 40,32 39,56 -1,22% 39,20 40,32 39,56 39,56 40,34 16 2.219.592
13/3/2008 39,40 40,05 -0,62% 39,01 40,05 39,67 39,45 40,05 17 2.007.465
12/3/2008 40,50 40,30 +0,75% 39,41 41,00 40,36 39,46 40,84 24 2.546.850
11/3/2008 38,10 40,00 +3,41% 38,10 40,00 38,99 38,23 39,90 15 1.450.555
10/3/2008 38,20 38,68 -1,58% 37,80 38,68 38,16 38,10 38,68 15 1.329.141
7/3/2008 39,80 39,30 -2,48% 38,50 40,09 39,16 38,81 39,30 16 2.193.207
6/3/2008 39,50 40,30 +2,41% 39,00 40,59 39,63 38,90 40,14 13 1.204.775
5/3/2008 40,60 39,35 -2,33% 38,86 40,60 39,37 39,35 40,22 39 4.213.400
4/3/2008 40,00 40,29 -1,59% 39,55 41,40 40,32 39,51 40,80 31 3.217.789
3/3/2008 40,10 40,94 +0,89% 39,90 40,95 40,47 40,01 40,94 15 1.651.345
29/2/2008 40,60 40,58 -2,15% 39,31 40,60 39,93 39,42 40,58 19 2.104.717
28/2/2008 40,80 41,47 +3,93% 39,34 41,47 40,35 39,82 41,47 30 3.304.817
27/2/2008 38,58 39,90 +3,21% 38,38 39,90 39,06 39,00 39,90 20 2.534.801
26/2/2008 39,70 38,66 -2,08% 38,45 39,83 39,39 38,66 39,20 19 1.040.156
25/2/2008 38,65 39,48 +2,55% 37,81 39,48 38,90 37,83 39,48 25 2.835.861
22/2/2008 38,08 38,50 +0,63% 38,00 38,60 38,29 38,65 38,99 12 1.110.544
21/2/2008 38,00 38,26 +3,83% 37,65 38,45 38,03 37,34 38,58 16 1.182.935
20/2/2008 37,10 36,85 -0,22% 36,36 38,24 37,09 36,81 38,14 11 982.901
19/2/2008 37,35 36,93 -1,49% 36,93 37,55 37,15 36,71 37,99 22 2.203.530
18/2/2008 37,07 37,49 +2,43% 36,41 37,49 36,92 37,20 37,49 9 960.119
15/2/2008 37,00 36,60 -1,88% 35,71 37,19 36,77 36,60 37,20 24 2.169.690
14/2/2008 37,42 37,30 +0,65% 37,30 39,18 37,92 37,30 38,25 14 1.088.417
13/2/2008 38,30 37,06 -3,26% 37,06 38,30 37,77 37,09 39,18 14 1.503.295
12/2/2008 38,50 38,31 +1,62% 38,31 39,00 38,69 38,31 39,18 18 1.524.650
11/2/2008 36,50 37,70 +1,95% 35,51 37,70 36,92 37,02 37,99 12 1.325.565
8/2/2008 37,40 36,98 -1,10% 36,98 37,98 37,23 36,98 37,50 12 1.861.884
7/2/2008 39,10 37,39 -2,88% 37,36 39,10 37,79 37,39 40,89 20 1.908.547
6/2/2008 37,21 38,50 -0,26% 37,21 39,50 38,44 38,50 40,98 16 1.853.215
1/2/2008 38,00 38,60 +4,04% 38,00 38,60 38,26 38,30 38,60 13 1.262.661
31/1/2008 38,20 37,10 -1,98% 35,65 38,20 37,05 36,35 37,39 15 1.215.476
30/1/2008 36,90 37,85 +0,66% 36,90 37,85 37,46 36,93 38,00 19 2.375.385
29/1/2008 38,00 37,60 -1,05% 36,33 38,00 37,12 37,50 37,60 22 1.774.659
28/1/2008 37,00 38,00 +5,50% 36,51 38,00 37,08 36,80 39,22 18 1.405.579
24/1/2008 35,50 36,02 +0,33% 35,50 37,60 36,81 37,00 37,45 16 1.299.612
23/1/2008 37,50 35,90 -4,22% 34,86 37,50 35,84 35,20 35,55 21 1.917.499
22/1/2008 35,20 37,48 +10,24% 34,55 37,52 36,41 35,11 37,49 22 1.143.526
21/1/2008 35,00 34,00 -8,90% 34,00 38,00 35,87 33,00 34,00 49 3.845.137
18/1/2008 38,62 37,32 -1,53% 35,52 38,62 37,40 37,50 38,45 20 1.683.302
17/1/2008 40,41 37,90 -7,56% 37,90 40,69 39,17 38,00 40,68 27 2.440.721
16/1/2008 41,72 41,00 -1,18% 40,00 41,90 40,93 40,01 41,80 25 2.890.050
15/1/2008 41,70 41,49 -3,06% 40,80 41,70 41,27 40,82 41,72 12 1.151.510
14/1/2008 42,80 42,80 -0,35% 42,00 42,80 42,30 41,41 42,80 18 2.043.373
11/1/2008 42,01 42,95 +4,10% 41,50 42,95 42,04 42,25 42,95 13 1.374.787
10/1/2008 41,11 41,26 -3,58% 41,11 42,50 41,73 41,25 43,00 11 1.235.220
9/1/2008 41,40 42,79 +1,86% 41,03 42,79 41,68 41,53 42,80 25 1.972.948
8/1/2008 42,00 42,01 +1,77% 41,21 42,01 41,65 41,40 42,01 7 1.078.790
7/1/2008 41,94 41,28 -1,88% 41,04 41,94 41,45 41,03 42,22 19 1.645.711
4/1/2008 43,00 42,07 -0,07% 41,62 43,39 42,51 41,61 42,06 12 1.139.421
3/1/2008 41,50 42,10 +0,72% 41,50 43,00 41,87 41,52 42,10 19 961.675
2/1/2008 41,54 41,80 -0,74% 40,91 42,90 41,57 40,95 41,80 25 2.157.858
28/12/2007 43,00 42,11 +0,14% 41,40 43,06 41,99 41,55 43,00 17 2.074.369
27/12/2007 42,90 42,05 -3,33% 42,05 43,99 43,15 42,07 43,90 13 1.096.726
26/12/2007 42,80 43,50 +1,87% 42,80 43,80 43,43 42,90 43,50 9 1.018.669
21/12/2007 41,36 42,70 +3,29% 41,30 42,70 42,11 41,60 43,39 11 1.655.210
20/12/2007 40,66 41,34 +1,80% 40,41 41,34 40,69 40,44 41,34 25 2.442.324
19/12/2007 40,00 40,61 -0,68% 39,91 41,70 40,65 40,61 42,11 23 3.060.842
18/12/2007 40,00 40,89 +3,00% 39,95 40,89 40,37 40,04 40,89 17 1.635.356
17/12/2007 41,20 39,70 -3,29% 39,00 41,20 40,17 39,00 39,70 52 5.367.370
14/12/2007 42,03 41,05 -2,26% 41,02 42,50 41,63 41,06 41,28 28 2.206.050
13/12/2007 42,55 42,00 -1,41% 41,47 42,55 41,93 41,60 42,00 27 2.717.393
12/12/2007 42,81 42,60 -1,66% 42,60 43,70 42,90 42,60 42,70 25 2.574.448
11/12/2007 43,76 43,32 -0,98% 43,31 44,20 43,74 43,32 44,19 28 3.489.245
10/12/2007 43,99 43,75 -0,59% 43,31 44,50 43,70 43,75 44,46 26 2.744.737
7/12/2007 43,75 44,01 -2,11% 43,05 45,00 44,09 44,01 44,97 20 3.757.086
6/12/2007 44,99 44,96 +3,69% 43,25 45,00 43,98 43,25 44,90 24 3.008.245
5/12/2007 42,70 43,36 +2,46% 42,70 44,90 44,04 43,36 44,35 29 2.677.799
4/12/2007 43,05 42,32 -1,63% 42,30 44,90 42,70 42,32 42,60 89 7.485.628
3/12/2007 45,10 43,02 -5,55% 43,02 45,10 43,65 43,02 44,82 27 4.291.042
30/11/2007 45,75 45,55 +0,77% 44,03 46,15 45,41 44,70 45,55 27 2.579.347
29/11/2007 44,51 45,20 -0,40% 43,76 45,72 44,78 43,83 45,19 27 2.208.066
28/11/2007 45,00 45,38 +2,44% 44,90 45,40 45,12 44,50 45,50 17 2.242.825
27/11/2007 45,20 44,30 -1,88% 43,73 45,20 44,46 43,80 44,60 17 2.189.108
26/11/2007 45,00 45,15 -0,11% 44,20 45,48 45,10 43,54 45,40 27 2.607.053
23/11/2007 44,60 45,20 +0,76% 42,81 45,20 44,26 44,04 44,21 35 5.245.141
22/11/2007 44,73 44,86 +1,49% 44,50 45,54 45,16 44,60 44,79 45 4.781.755
21/11/2007 43,69 44,20 +4,00% 42,50 44,61 43,58 43,10 44,60 41 3.382.285
19/11/2007 43,84 42,50 -1,92% 42,50 44,50 43,52 42,50 44,20 39 3.808.086
16/11/2007 42,80 43,33 +1,95% 41,88 44,70 43,44 42,58 44,00 55 5.573.844
14/11/2007 43,30 42,50 -2,92% 42,31 43,99 42,91 42,68 42,75 23 1.690.710
13/11/2007 42,15 43,78 +3,01% 41,11 43,78 42,10 42,31 43,78 14 1.258.872
12/11/2007 42,00 42,50 -3,41% 41,50 43,49 41,80 41,50 42,50 17 1.935.387
9/11/2007 41,21 44,00 +6,67% 40,00 44,00 41,54 42,05 44,00 45 3.818.181
8/11/2007 43,24 41,25 -4,62% 41,25 44,50 42,77 43,00 44,78 44 3.849.294
7/11/2007 44,65 43,25 -1,59% 43,25 44,65 43,96 43,30 44,39 34 3.992.210
6/11/2007 44,21 43,95 +0,11% 43,90 45,51 44,65 44,04 45,00 24 3.273.555
5/11/2007 44,55 43,90 -0,32% 43,51 45,35 44,18 43,51 45,45 28 2.372.684
1/11/2007 44,80 44,04 -2,24% 44,03 44,80 44,28 44,04 44,49 22 2.493.319
31/10/2007 46,44 45,05 -1,66% 44,50 46,75 45,57 45,05 45,99 35 3.955.824
30/10/2007 46,10 45,81 -2,74% 45,50 46,10 45,77 45,50 46,00 27 2.938.636
29/10/2007 45,99 47,10 +2,61% 45,99 47,10 46,81 47,00 47,10 41 3.033.846
26/10/2007 45,00 45,90 +4,03% 45,00 45,90 45,31 45,47 45,90 23 3.040.795
25/10/2007 45,50 44,12 -2,82% 44,12 45,50 44,78 44,12 45,40 28 3.352.348
24/10/2007 45,50 45,40 -0,33% 45,00 45,86 45,34 45,10 45,45 23 1.460.002
23/10/2007 45,00 45,55 +0,55% 44,50 45,55 45,11 45,08 45,57 25 1.430.236
22/10/2007 44,50 45,30 -1,52% 43,76 45,49 44,19 44,60 45,30 47 5.815.769
19/10/2007 46,00 46,00 +2,20% 44,90 46,00 45,14 44,95 46,00 22 1.720.061
18/10/2007 46,71 45,01 -2,55% 45,01 46,71 45,57 45,00 45,69 24 1.544.827
17/10/2007 45,10 46,19 +1,96% 44,91 46,19 45,53 45,25 46,20 5 683.029
16/10/2007 45,48 45,30 -1,52% 44,58 45,70 45,21 45,30 45,98 22 1.663.982
15/10/2007 46,70 46,00 -1,50% 44,95 46,80 45,66 45,43 46,00 47 4.282.103
11/10/2007 47,00 46,70 -3,87% 46,70 48,59 47,16 46,70 48,60 30 3.405.067
10/10/2007 47,02 48,58 +0,79% 46,30 48,58 47,44 47,01 48,58 23 2.889.199
9/10/2007 47,02 48,20 +0,84% 46,80 48,20 47,59 46,86 48,30 30 3.674.693
8/10/2007 46,90 47,80 +2,77% 46,50 47,80 46,96 47,55 47,70 33 3.477.926
5/10/2007 47,00 46,51 +0,02% 46,51 47,00 46,83 46,61 47,00 19 1.470.498
4/10/2007 48,00 46,50 -1,59% 46,35 48,00 46,75 46,36 47,60 21 1.992.776
3/10/2007 47,00 47,25 -2,58% 46,50 47,99 47,07 46,50 48,00 14 1.533.913
2/10/2007 47,01 48,50 +2,08% 46,06 48,50 46,90 46,31 48,50 36 4.184.914
1/10/2007 46,98 47,51 +4,42% 46,20 47,55 46,95 47,07 47,50 37 4.123.260
28/9/2007 48,45 45,50 -6,57% 45,50 48,50 47,44 46,00 46,60 65 6.844.067
27/9/2007 50,00 48,70 -2,60% 48,50 50,39 49,32 48,51 50,45 26 3.256.728
26/9/2007 48,75 50,00 +2,88% 48,01 50,00 49,30 48,91 50,00 30 4.057.426
25/9/2007 47,70 48,60 +1,44% 47,50 49,00 48,52 48,02 48,75 28 2.382.696
24/9/2007 47,35 47,91 +1,91% 47,03 48,53 48,01 48,00 48,52 29 3.903.557
21/9/2007 46,15 47,01 +2,20% 46,11 47,01 46,49 46,14 47,01 19 2.223.406
20/9/2007 47,50 46,00 -3,16% 46,00 47,80 46,94 46,00 46,15 20 2.674.851
19/9/2007 47,00 47,50 +1,06% 46,90 47,80 47,35 46,33 47,40 18 2.021.888
18/9/2007 46,30 47,00 +1,95% 45,20 47,00 46,18 46,10 47,00 27 3.496.538
17/9/2007 46,11 46,10 +1,77% 44,53 46,11 45,17 44,54 46,10 10 1.346.118
14/9/2007 45,30 45,30 -0,22% 45,30 46,20 45,85 45,30 46,20 9 866.701
13/9/2007 45,70 45,40 0,00% 45,40 46,50 46,02 45,40 46,50 10 451.053
12/9/2007 46,50 45,40 -0,90% 45,40 47,10 46,21 45,40 46,50 15 1.931.631
11/9/2007 46,00 45,81 +0,68% 45,81 46,80 46,41 45,81 47,05 17 2.237.236
10/9/2007 47,99 45,50 -3,81% 44,42 48,00 46,25 45,50 46,28 30 2.890.660
6/9/2007 47,50 47,30 -0,90% 46,71 47,90 47,39 46,70 47,30 14 1.545.127
5/9/2007 47,10 47,73 +0,48% 46,50 47,73 47,06 46,52 47,75 18 2.527.302
4/9/2007 47,78 47,50 +0,02% 47,01 48,70 47,81 47,01 47,98 11 1.171.460
3/9/2007 48,17 47,49 -0,02% 46,61 48,21 47,17 47,00 47,10 27 3.005.198
31/8/2007 47,70 47,50 +1,06% 46,30 48,35 47,80 46,38 48,00 30 4.537.774
30/8/2007 47,48 47,00 0,00% 46,97 47,90 47,29 47,00 47,44 23 2.237.215
29/8/2007 46,28 47,00 +0,04% 46,15 48,00 47,37 46,75 47,15 23 2.534.375
28/8/2007 46,00 46,98 -1,05% 45,40 46,99 46,26 45,40 46,98 16 1.693.343
27/8/2007 47,45 47,48 +0,70% 46,90 47,48 47,11 46,22 47,48 13 1.484.138
24/8/2007 46,96 47,15 +0,38% 45,40 47,15 46,69 46,11 47,15 20 2.447.085
23/8/2007 46,51 46,97 +0,23% 45,60 47,00 46,31 45,60 46,97 29 3.307.159
22/8/2007 45,60 46,86 +1,89% 45,50 47,00 46,40 46,86 46,89 32 4.845.288
21/8/2007 44,90 45,99 +2,77% 44,02 45,99 45,03 44,02 45,88 33 2.913.946
20/8/2007 42,42 44,75 +5,54% 41,80 44,89 42,74 43,06 44,75 38 4.799.434
17/8/2007 43,00 42,40 +6,00% 40,76 43,00 41,98 41,75 42,40 24 2.766.660
16/8/2007 40,40 40,00 -5,10% 39,20 42,15 40,53 40,00 42,00 60 8.452.203
15/8/2007 41,50 42,15 +1,54% 40,51 42,58 41,79 40,10 42,00 24 2.996.578
14/8/2007 44,00 41,51 -2,33% 41,51 45,00 43,39 41,51 43,15 34 3.549.399
13/8/2007 45,05 42,50 -5,97% 42,50 45,89 44,88 40,00 45,80 30 2.867.831
10/8/2007 43,68 45,20 +2,33% 42,90 45,21 43,88 44,86 45,50 35 3.589.756
9/8/2007 47,30 44,17 -7,01% 44,17 47,30 45,04 44,17 46,95 63 6.336.276
8/8/2007 48,00 47,50 +2,15% 46,55 48,00 47,31 47,60 48,00 25 2.787.202
7/8/2007 47,85 46,50 -4,12% 46,15 48,00 47,11 46,70 47,48 16 1.903.030
6/8/2007 48,51 48,50 -0,82% 47,00 48,70 48,14 47,20 48,90 20 2.277.238
3/8/2007 48,00 48,90 -2,20% 47,50 48,99 48,33 47,70 48,10 32 5.267.113
2/8/2007 46,00 50,00 +14,65% 45,75 50,00 47,33 47,00 49,99 45 5.800.716
1/8/2007 45,25 43,61 -5,18% 43,61 45,25 44,55 43,61 45,00 16 1.759.870
31/7/2007 45,09 45,99 +4,52% 45,00 45,99 45,32 0,00 0,00 21 2.134.123
30/7/2007 43,90 44,00 -0,90% 43,65 44,99 44,10 0,00 0,00 22 2.822.590
27/7/2007 44,80 44,40 -3,23% 43,70 45,88 44,53 0,00 0,00 23 3.462.795
26/7/2007 45,00 45,88 +2,41% 43,20 45,90 44,17 0,00 0,00 17 1.828.981
25/7/2007 46,80 44,80 +1,82% 44,80 46,80 45,49 0,00 0,00 28 3.853.364
24/7/2007 47,00 44,00 -8,52% 44,00 48,00 46,59 0,00 0,00 28 2.768.967
23/7/2007 47,10 48,10 +2,93% 46,51 48,10 47,47 0,00 0,00 23 2.175.651
20/7/2007 47,30 46,73 -1,10% 46,03 47,30 46,80 46,02 47,78 9 1.614.685
19/7/2007 46,90 47,25 +3,30% 45,90 47,25 46,86 46,25 47,25 34 2.942.840
18/7/2007 47,00 45,74 -4,79% 45,70 47,03 46,06 45,74 47,04 22 3.261.513
17/7/2007 47,80 48,04 +2,21% 47,25 48,06 47,50 46,57 48,04 8 698.327
16/7/2007 47,99 47,00 -2,39% 47,00 48,20 47,67 47,01 47,66 16 2.121.576
13/7/2007 47,50 48,15 +0,31% 47,00 48,15 47,80 47,40 48,15 28 3.493.825
12/7/2007 47,00 48,00 +3,67% 46,26 48,00 47,21 46,81 48,00 29 4.885.208
11/7/2007 46,70 46,30 -1,38% 45,50 47,00 46,47 46,01 46,48 23 3.411.000
10/7/2007 45,00 46,95 +4,33% 45,00 47,00 46,09 46,13 47,00 49 4.721.772
6/7/2007 43,61 45,00 +1,15% 43,61 45,00 44,76 44,80 45,05 27 3.012.954
5/7/2007 45,18 44,49 -2,20% 43,36 45,18 44,34 43,50 44,49 21 1.826.888
4/7/2007 44,85 45,49 +1,86% 44,85 45,49 45,01 44,81 45,50 28 3.070.607
3/7/2007 43,60 44,66 +2,08% 43,59 44,94 44,45 44,44 44,90 37 4.009.874
2/7/2007 42,50 43,75 +5,17% 42,50 43,75 43,39 43,67 43,98 47 5.269.492
29/6/2007 41,77 41,60 -0,48% 41,19 42,90 42,13 41,61 42,54 31 4.095.170
28/6/2007 43,80 41,80 -1,42% 41,80 43,80 42,55 41,41 41,77 32 3.078.606
27/6/2007 43,60 42,40 -2,48% 42,20 43,94 42,56 42,40 43,50 25 2.497.216
26/6/2007 42,40 43,48 +3,38% 42,40 43,48 43,13 42,46 43,48 40 3.832.998
25/6/2007 42,95 42,06 -2,07% 42,06 43,48 42,74 42,06 42,70 12 1.188.288
22/6/2007 44,13 42,95 -0,09% 42,20 44,13 42,63 42,11 42,95 20 1.850.990
21/6/2007 45,00 42,99 -2,78% 42,11 45,00 42,84 42,86 43,00 45 3.937.027
20/6/2007 43,30 44,22 +0,96% 43,30 45,00 44,48 44,22 45,50 46 6.405.460
19/6/2007 44,99 43,80 -0,90% 43,50 44,99 44,02 44,10 44,98 40 4.212.315
18/6/2007 43,60 44,20 +1,21% 43,31 45,00 44,11 43,80 44,20 65 8.244.099
15/6/2007 41,50 43,67 +5,51% 41,50 43,99 42,73 43,10 43,64 82 9.114.610
14/6/2007 38,82 41,39 +7,23% 38,82 41,39 40,46 40,76 41,39 160 22.243.829
13/6/2007 37,90 38,60 +4,18% 37,06 38,84 38,06 37,90 38,50 36 3.603.648
12/6/2007 38,10 37,05 -4,76% 37,05 39,15 38,03 37,05 38,93 39 3.908.206
11/6/2007 38,00 38,90 +1,04% 37,92 38,97 38,41 38,54 38,90 15 2.278.335
8/6/2007 37,60 38,50 +2,39% 36,95 38,50 37,35 37,80 38,50 37 4.456.170
6/6/2007 38,20 37,60 -1,54% 37,20 39,49 37,82 37,40 37,45 30 2.341.087
5/6/2007 39,30 38,19 -4,53% 38,02 39,99 38,66 38,19 38,67 60 4.835.353
4/6/2007 39,00 40,00 -87,30% 39,00 40,00 39,34 39,01 40,00 40 5.114.454
1/6/2007 315,00 315,00 +1,29% 310,25 315,00 311,79 312,11 315,00 36 2.569.380
31/5/2007 312,00 311,00 +1,63% 310,00 326,99 312,05 312,10 316,02 70 5.205.112
30/5/2007 320,00 306,00 -9,73% 306,00 335,99 320,91 311,00 336,00 13 984.568
29/5/2007 323,00 339,00 +4,31% 319,00 339,00 321,40 318,00 339,00 19 1.544.036
28/5/2007 320,00 325,00 +8,31% 320,00 325,00 321,17 319,99 320,00 13 473.600
25/5/2007 306,30 300,07 -2,26% 300,01 315,00 307,12 300,08 314,00 21 1.401.873
24/5/2007 314,00 307,01 -2,54% 307,00 321,80 316,58 307,00 311,68 30 509.036
23/5/2007 307,01 315,00 +2,76% 307,00 323,31 313,78 309,99 321,78 21 1.777.168
22/5/2007 305,95 306,55 +0,18% 300,02 309,99 306,23 306,00 309,98 19 857.642
21/5/2007 314,90 306,00 -0,97% 306,00 314,90 310,53 305,00 313,38 13 754.098
18/5/2007 303,00 309,00 +3,00% 303,00 312,69 308,51 309,00 312,70 18 1.331.398
17/5/2007 299,00 300,01 -1,93% 295,00 308,00 304,49 300,01 307,99 32 1.668.540
16/5/2007 301,45 305,91 +0,63% 299,93 305,91 302,56 299,00 305,91 36 2.135.267
15/5/2007 300,00 304,00 +2,18% 292,39 305,00 302,33 292,40 304,00 32 2.171.115
14/5/2007 300,00 297,50 -0,83% 297,50 303,00 300,93 297,17 300,00 16 643.697
11/5/2007 296,00 300,00 +1,35% 292,00 300,00 298,64 297,96 299,99 15 790.660
10/5/2007 299,00 296,00 -1,00% 296,00 299,10 297,30 296,00 300,00 11 781.214
9/5/2007 296,99 299,00 +0,34% 296,30 302,09 298,65 298,00 302,10 24 1.262.662
8/5/2007 296,40 298,00 +1,09% 290,00 298,00 294,38 290,03 298,00 33 2.015.183
7/5/2007 292,00 294,80 +1,66% 289,99 298,41 294,40 283,03 294,80 75 2.443.413
4/5/2007 280,04 290,00 +5,15% 280,04 291,20 287,67 285,19 290,50 64 2.728.296
3/5/2007 280,00 275,79 -4,13% 272,00 280,00 274,81 276,50 276,80 17 982.729
2/5/2007 280,02 287,66 +2,72% 274,00 287,66 278,98 273,00 287,66 40 2.639.965
30/4/2007 284,00 280,03 -1,39% 280,03 285,00 284,57 280,02 285,50 6 799.984
27/4/2007 284,00 283,98 +1,39% 283,98 287,66 286,76 283,00 285,00 16 530.106
26/4/2007 286,40 280,09 -2,40% 280,01 287,00 285,24 280,20 287,53 19 906.671
25/4/2007 281,00 286,98 +0,70% 280,00 286,98 283,77 280,01 286,98 25 1.528.649
24/4/2007 278,00 284,99 +3,63% 271,00 284,99 275,58 279,00 284,99 41 2.366.720
23/4/2007 281,00 275,00 0,00% 275,00 281,00 276,71 275,80 278,00 13 567.558
20/4/2007 278,51 275,00 +1,10% 275,00 280,20 278,27 276,00 277,00 18 1.129.278
19/4/2007 280,00 272,00 -2,86% 272,00 280,42 277,67 272,00 282,90 8 319.495
18/4/2007 279,50 280,00 +1,08% 276,52 283,99 280,53 277,05 283,33 21 915.483
17/4/2007 279,99 277,00 -2,12% 276,99 284,99 279,81 276,00 284,76 39 1.308.671
16/4/2007 284,00 283,00 -0,18% 280,90 286,00 283,87 280,80 286,00 41 1.668.611
13/4/2007 276,01 283,50 +0,18% 276,01 283,99 281,66 281,06 283,50 17 1.505.713
12/4/2007 280,00 282,98 +1,79% 280,00 282,99 281,26 279,99 282,98 8 175.988
11/4/2007 280,00 278,00 +0,54% 276,50 282,94 278,36 275,81 282,94 24 1.236.833
10/4/2007 284,00 276,50 -2,79% 276,50 284,00 278,76 276,29 278,00 35 1.464.009
9/4/2007 283,00 284,44 -0,20% 283,00 285,32 284,65 282,02 284,45 9 532.309
5/4/2007 284,00 285,00 +0,01% 282,00 285,00 283,79 281,02 284,99 8 609.182
4/4/2007 281,00 284,98 +2,14% 280,01 284,98 282,16 280,01 284,99 17 819.757
3/4/2007 279,00 279,00 -2,11% 273,00 279,00 277,39 277,00 280,00 13 886.327
2/4/2007 278,00 285,00 -1,16% 267,20 285,00 273,08 268,50 285,00 45 2.748.797
30/3/2007 280,00 288,35 +0,82% 275,00 297,99 281,87 277,00 288,35 29 1.524.779
29/3/2007 288,00 286,00 +3,23% 285,00 288,00 286,72 282,00 288,00 5 151.965
28/3/2007 282,00 277,05 -5,77% 277,05 283,90 280,36 277,05 283,90 25 551.809
27/3/2007 293,49 294,00 +0,08% 282,09 294,00 288,98 282,09 297,99 30 904.776
26/3/2007 289,99 293,77 +0,96% 288,70 293,99 290,90 288,51 293,77 18 451.358
23/3/2007 293,00 290,98 -0,68% 290,98 295,00 293,69 289,99 294,98 15 832.570
22/3/2007 293,00 292,98 -0,18% 291,00 294,00 292,63 292,01 293,43 27 1.683.427
21/3/2007 280,00 293,50 +4,63% 280,00 293,50 286,54 285,00 293,50 37 2.439.519
20/3/2007 279,99 280,50 +1,71% 275,01 281,00 278,82 275,01 281,00 12 995.938
19/3/2007 279,00 275,79 +1,39% 273,50 279,00 275,23 275,03 278,00 17 954.890
16/3/2007 274,10 272,00 -0,66% 272,00 274,10 273,56 271,90 276,97 16 1.189.961
15/3/2007 282,99 273,81 -2,21% 270,00 282,99 273,80 275,00 279,99 17 822.257
14/3/2007 275,00 280,00 0,00% 272,00 280,00 276,12 272,02 280,00 31 2.620.952
13/3/2007 285,03 279,99 -1,41% 273,00 285,03 279,95 274,00 279,99 42 2.600.669
12/3/2007 293,00 284,00 -3,73% 284,00 293,00 286,59 284,00 297,00 30 1.688.874
9/3/2007 300,00 295,00 +3,15% 288,50 300,00 292,74 289,01 295,00 22 684.512
8/3/2007 295,99 286,00 -2,39% 286,00 299,00 295,28 286,02 299,99 10 714.445
7/3/2007 282,52 293,00 +1,91% 282,51 293,00 287,90 287,50 295,00 14 890.269
6/3/2007 280,00 287,50 +5,31% 275,10 288,00 282,23 279,96 290,00 40 751.433
5/3/2007 280,00 273,00 -6,51% 271,00 280,00 275,59 273,00 275,00 29 1.463.224
2/3/2007 297,00 292,00 -2,01% 281,29 301,85 287,20 280,03 292,00 36 2.372.311
1/3/2007 280,01 298,00 +6,42% 269,97 298,00 286,32 281,39 293,00 42 2.465.037
28/2/2007 290,00 280,01 -1,91% 280,01 294,99 285,98 280,01 294,99 44 2.819.609
27/2/2007 301,02 285,46 -4,21% 285,46 301,02 292,61 285,50 287,00 41 2.290.705
26/2/2007 302,00 298,00 -1,97% 296,50 303,00 299,68 301,00 302,93 15 914.309
23/2/2007 299,00 303,99 +1,69% 295,00 303,99 300,07 297,20 303,99 14 622.467
22/2/2007 301,00 298,95 -1,64% 298,10 303,00 299,44 295,09 301,00 23 714.671
21/2/2007 300,06 303,94 +0,31% 296,70 303,94 300,37 298,01 303,00 9 773.572
16/2/2007 304,00 303,00 -0,59% 297,56 304,00 301,18 297,56 303,99 11 695.734
15/2/2007 301,49 304,79 +0,59% 300,00 304,79 302,04 300,01 304,79 27 2.049.529
14/2/2007 296,00 303,00 +2,19% 295,51 303,00 299,37 299,98 301,90 32 1.577.051
13/2/2007 290,00 296,52 +2,60% 290,00 300,00 296,89 296,52 300,00 59 1.947.700
12/2/2007 288,00 289,00 +0,35% 282,01 292,80 288,51 285,59 295,98 23 775.152
9/2/2007 288,00 288,00 -0,68% 287,98 298,00 291,99 285,01 295,00 23 205.417
8/2/2007 294,00 289,97 -1,37% 280,02 294,00 287,97 280,09 297,00 17 1.296.395
7/2/2007 295,90 294,01 -0,84% 293,00 300,00 294,99 280,01 294,00 25 1.535.415
6/2/2007 299,99 296,49 -1,17% 293,01 300,00 297,12 296,00 296,49 25 1.922.801
5/2/2007 292,99 300,00 +2,92% 289,50 300,00 297,24 297,98 300,00 36 2.964.212
2/2/2007 289,00 291,49 +4,06% 287,00 291,49 289,62 291,70 292,00 27 2.001.681
1/2/2007 271,99 280,12 +3,75% 271,99 295,00 285,21 280,12 290,00 66 3.330.090
31/1/2007 265,00 269,99 +1,31% 260,00 270,00 263,26 266,99 270,00 26 1.316.863
30/1/2007 267,01 266,51 -1,29% 266,51 269,97 266,82 266,50 270,00 14 400.415
29/1/2007 269,99 270,00 +0,37% 267,84 270,00 268,93 265,09 270,00 12 1.042.400
26/1/2007 268,50 269,00 -0,74% 263,30 270,00 267,07 268,00 269,00 19 1.015.853
24/1/2007 275,00 271,00 -1,09% 269,00 280,00 271,39 269,00 279,99 23 1.023.690
23/1/2007 279,00 274,00 -2,84% 274,00 279,00 277,35 274,00 278,99 20 1.336.814
22/1/2007 277,00 282,00 +1,81% 277,00 283,00 280,47 278,00 281,90 22 1.248.260
19/1/2007 274,99 277,00 +2,59% 272,98 277,00 275,21 276,23 277,00 32 1.225.111
18/1/2007 270,00 270,00 +0,38% 270,00 279,00 274,89 271,00 280,00 33 2.079.074
17/1/2007 269,00 268,98 +0,55% 266,00 273,87 269,57 268,50 271,80 26 1.396.140
16/1/2007 272,00 267,50 -1,11% 264,37 272,00 268,53 264,02 267,50 42 1.927.029
15/1/2007 268,22 270,50 +2,46% 266,04 270,99 268,52 267,80 271,00 43 2.759.916
12/1/2007 260,98 264,00 0,00% 258,61 264,00 260,87 264,43 264,90 27 1.150.173
11/1/2007 254,00 263,99 -0,70% 253,00 263,99 257,25 256,01 263,99 22 1.411.088
10/1/2007 269,00 265,85 +2,64% 257,30 269,00 263,26 257,31 265,85 38 1.318.520
9/1/2007 269,00 259,00 -3,32% 257,11 269,00 262,04 259,00 264,89 63 2.928.232
8/1/2007 289,00 267,89 -3,98% 266,00 289,00 268,17 267,00 267,80 53 3.114.852
5/1/2007 293,00 279,00 -5,68% 279,00 296,00 288,36 275,01 279,00 26 981.691
4/1/2007 293,02 295,80 -1,40% 288,06 295,80 291,02 290,00 295,80 12 1.258.677
3/1/2007 296,50 300,00 +0,54% 294,09 300,00 297,39 294,10 300,00 27 1.276.872
2/1/2007 293,00 298,39 +3,97% 290,03 298,39 296,04 296,20 298,39 23 1.910.112
28/12/2006 295,00 287,00 -2,38% 287,00 298,90 295,23 287,00 297,50 26 1.594.176
27/12/2006 298,00 294,00 -1,34% 294,00 299,00 296,74 294,00 299,00 18 613.190
26/12/2006 299,00 298,00 -16,06% 292,91 299,99 297,45 297,50 310,00 10 843.950
22/12/2006 290,01 355,00 +19,53% 290,01 355,00 296,27 292,00 355,00 15 819.702
21/12/2006 297,00 296,99 0,00% 292,98 297,00 295,03 295,00 298,76 32 839.149
20/12/2006 291,00 297,00 +3,43% 268,80 298,76 292,60 290,01 298,76 31 1.487.427
19/12/2006 290,00 287,15 -3,15% 283,03 298,00 289,37 287,15 298,00 45 2.496.307
18/12/2006 294,00 296,50 +1,54% 289,50 296,50 292,82 290,03 298,76 48 1.776.590
15/12/2006 294,00 292,00 -1,28% 290,01 300,00 294,54 290,01 292,00 24 1.459.006
14/12/2006 320,00 295,80 -3,66% 286,02 320,00 300,69 292,40 295,80 62 4.296.989
13/12/2006 268,80 307,05 +14,20% 268,80 322,34 298,70 302,50 307,00 81 6.347.545
12/12/2006 265,99 268,88 -3,97% 260,00 270,00 265,90 263,44 268,88 26 1.759.061
11/12/2006 262,01 280,00 +6,22% 262,00 280,00 264,77 262,00 280,00 18 548.975
8/12/2006 265,00 263,60 +1,38% 263,60 265,00 264,99 260,01 265,00 5 192.067
7/12/2006 263,50 260,00 -1,12% 260,00 264,99 263,14 260,00 265,00 14 862.564
6/12/2006 263,00 262,95 +0,17% 260,01 263,63 261,63 260,00 262,95 21 1.312.471
5/12/2006 260,00 262,50 -0,19% 259,97 263,76 262,38 262,00 263,77 19 1.311.077
4/12/2006 258,50 263,00 +0,77% 256,00 263,00 258,47 256,00 263,00 21 1.359.539
1/12/2006 261,00 261,00 +0,39% 258,51 262,49 260,34 258,50 261,00 17 963.702
30/11/2006 262,00 259,98 -3,71% 258,01 262,99 260,87 259,70 261,00 17 520.093
29/11/2006 260,00 270,00 +4,05% 260,00 270,00 263,46 260,00 270,00 20 564.410
28/11/2006 255,00 259,50 +0,20% 251,00 259,50 254,17 256,73 260,00 18 574.082
27/11/2006 260,00 258,99 +1,53% 256,98 260,00 258,80 256,00 258,99 30 712.593
24/11/2006 257,00 255,09 -2,64% 251,01 270,00 260,18 259,00 263,00 25 848.555
23/11/2006 253,00 262,00 +2,75% 253,00 262,00 258,16 257,30 262,00 18 642.073
22/11/2006 259,50 255,00 -1,74% 255,00 261,38 257,09 255,00 260,00 20 527.182
21/11/2006 261,50 259,51 -0,57% 259,01 290,99 262,52 259,90 263,00 16 1.146.925
17/11/2006 259,00 261,00 +1,56% 256,00 262,50 259,01 259,99 261,00 21 1.605.462
16/11/2006 265,99 257,00 -2,65% 257,00 268,00 262,66 257,00 267,99 34 1.126.275
14/11/2006 258,00 264,00 +3,93% 257,98 265,00 261,20 259,00 264,00 13 664.508
13/11/2006 256,00 254,01 -1,58% 251,04 258,00 253,99 254,00 260,00 8 612.516
10/11/2006 257,30 258,10 +0,82% 255,01 258,10 256,62 253,01 258,09 24 503.260
9/11/2006 260,00 256,00 -0,39% 256,00 260,00 258,56 256,80 262,00 14 966.180
8/11/2006 260,00 257,00 -3,02% 255,10 261,00 257,76 257,01 260,00 42 1.971.362
7/11/2006 258,78 265,00 +2,61% 257,00 265,00 259,27 257,00 265,99 24 1.242.167
6/11/2006 263,00 258,25 -0,29% 257,99 263,00 259,32 257,90 265,00 17 922.483
3/11/2006 262,00 259,00 -1,54% 259,00 269,99 261,43 255,15 269,96 23 865.668
1/11/2006 260,00 263,05 -0,36% 260,00 269,99 264,13 259,99 263,05 15 1.122.902
31/10/2006 254,85 264,00 +5,18% 254,85 264,00 258,15 256,48 264,00 11 668.791
30/10/2006 249,01 251,00 +0,07% 248,90 252,00 249,74 250,00 257,00 21 680.754
27/10/2006 254,00 250,82 -1,72% 249,50 255,59 253,92 250,50 255,60 23 361.327
26/10/2006 263,80 255,21 -3,26% 255,00 264,20 258,10 255,60 267,00 17 726.558
25/10/2006 264,40 263,80 +1,07% 260,02 265,49 262,70 263,40 265,50 14 306.625
24/10/2006 259,00 261,01 +0,38% 258,12 265,00 260,33 261,00 267,00 7 557.148
23/10/2006 260,00 260,01 +4,11% 259,56 266,99 262,84 260,00 267,00 7 617.659
20/10/2006 258,00 249,75 -3,94% 249,75 270,00 257,77 235,00 270,00 45 1.160.744
19/10/2006 260,01 259,99 0,00% 259,85 262,00 260,60 259,50 261,00 10 387.486
18/10/2006 266,00 260,00 -2,26% 260,00 269,90 264,22 260,00 270,00 15 519.001
17/10/2006 270,00 266,00 -1,12% 255,09 270,00 267,31 265,94 269,99 27 1.073.235
16/10/2006 270,00 269,01 -3,93% 269,01 270,10 269,67 269,00 271,50 15 437.064
13/10/2006 267,50 280,00 +3,70% 267,00 280,00 269,16 267,00 280,00 22 958.747
11/10/2006 263,50 270,00 +3,25% 258,26 270,00 263,01 260,09 270,00 33 1.377.011
10/10/2006 267,47 261,50 -3,04% 260,02 267,47 262,14 261,50 265,48 24 409.851
9/10/2006 264,49 269,69 +2,16% 264,49 269,69 266,29 264,00 269,00 3 323.136
6/10/2006 264,70 264,00 -0,40% 260,00 265,00 263,17 259,99 280,00 14 904.965
5/10/2006 267,00 265,05 -1,46% 265,01 270,00 266,68 265,05 269,00 31 1.017.387
4/10/2006 250,00 268,98 +4,66% 250,00 268,98 261,93 265,00 268,99 17 1.055.074
3/10/2006 259,00 257,00 -1,15% 255,01 260,00 257,89 256,00 261,49 28 970.958
2/10/2006 264,00 259,99 0,00% 255,00 267,49 259,79 256,00 260,00 23 1.234.126
29/9/2006 247,49 260,00 +5,91% 244,00 260,00 253,47 245,00 268,99 16 654.506
28/9/2006 256,99 245,50 -5,21% 242,02 256,99 252,91 242,01 254,29 12 340.906
27/9/2006 259,00 258,99 -0,39% 250,00 259,00 255,17 253,01 259,00 41 1.462.718
26/9/2006 259,99 260,00 +5,69% 245,01 260,00 253,46 249,99 260,00 23 1.514.298
25/9/2006 240,09 246,00 +2,68% 240,09 246,00 244,43 249,99 250,00 6 443.017
22/9/2006 241,00 239,58 -1,41% 236,99 242,99 240,68 239,99 243,00 17 317.263
21/9/2006 245,00 243,00 -1,02% 242,00 249,99 244,08 239,99 243,00 8 452.107
20/9/2006 249,98 245,50 -1,80% 245,49 249,99 247,14 228,00 250,00 29 327.147
19/9/2006 248,00 250,00 +2,25% 245,60 250,00 246,96 247,01 250,00 38 892.820
18/9/2006 245,00 244,50 +2,09% 243,44 250,00 246,27 244,50 250,00 37 961.127
15/9/2006 243,00 239,50 -1,04% 238,45 249,99 240,72 238,44 249,00 26 990.136
14/9/2006 249,99 242,01 +0,78% 242,01 250,00 245,22 241,01 249,00 34 712.620
13/9/2006 245,90 240,13 -0,36% 240,13 247,97 245,15 240,00 247,97 21 411.724
12/9/2006 230,01 241,00 +3,43% 230,01 242,00 239,56 233,00 258,00 11 902.224
11/9/2006 250,00 233,00 -1,02% 230,01 250,00 239,82 239,00 254,00 19 1.432.902
8/9/2006 238,00 235,39 -2,73% 235,08 245,90 241,08 240,00 250,00 24 1.715.719
6/9/2006 246,00 242,00 +5,22% 235,11 246,10 243,05 240,51 244,00 23 977.507
5/9/2006 260,00 230,00 -10,51% 230,00 260,00 252,81 210,00 257,00 43 2.343.591
4/9/2006 252,01 257,00 +7,08% 251,00 258,00 253,17 254,00 260,00 14 1.275.193
1/9/2006 235,02 240,00 -4,00% 235,00 260,00 243,47 240,00 258,50 23 1.902.024
31/8/2006 236,50 250,00 +13,64% 231,80 250,00 236,52 231,02 250,00 28 1.322.734
30/8/2006 232,00 220,00 -7,95% 220,00 236,50 232,38 220,00 236,50 18 678.960
29/8/2006 235,00 239,00 -0,42% 231,00 239,99 232,67 231,00 237,00 23 760.981
28/8/2006 226,00 240,00 +7,48% 223,90 240,00 227,26 230,45 240,00 13 582.139
25/8/2006 224,00 223,30 +1,50% 222,00 224,35 223,57 223,00 230,00 14 471.231
24/8/2006 218,31 220,00 -0,90% 217,00 229,99 224,28 220,00 229,00 12 610.154
23/8/2006 230,00 222,00 -3,06% 222,00 230,00 228,43 221,00 230,00 21 531.215
22/8/2006 232,00 229,00 -0,87% 229,00 236,00 230,47 229,00 230,00 12 250.365
21/8/2006 230,00 231,00 0,00% 229,98 231,47 230,61 229,99 231,50 10 301.017
18/8/2006 230,01 231,00 0,00% 227,50 233,00 230,62 230,00 239,00 11 608.554
17/8/2006 223,00 231,00 +3,59% 222,71 239,97 231,25 230,02 236,99 29 1.626.220
16/8/2006 226,00 223,00 -1,04% 218,80 228,00 221,72 221,40 223,00 10 427.875
15/8/2006 225,00 225,35 -1,81% 224,40 227,00 225,66 224,40 229,98 23 610.088
14/8/2006 229,00 229,50 -0,22% 227,50 229,99 229,13 222,50 229,49 12 691.198
11/8/2006 229,50 230,00 +0,22% 225,00 230,00 227,47 223,00 230,00 10 499.609
10/8/2006 240,00 229,50 -0,22% 227,00 240,00 232,25 227,00 229,50 11 307.497
9/8/2006 230,00 230,00 +3,37% 229,93 235,00 232,50 229,00 235,00 22 1.080.122
8/8/2006 228,00 222,50 -0,92% 222,50 229,99 227,64 222,50 229,99 33 978.967
7/8/2006 227,00 224,57 +1,62% 224,43 229,99 225,04 224,57 229,39 35 1.163.900
4/8/2006 220,00 221,00 +4,00% 220,00 227,00 222,96 221,01 228,00 24 942.368
3/8/2006 212,55 212,50 -3,40% 212,50 212,55 212,52 217,20 220,00 2 101.565
2/8/2006 214,01 219,99 0,00% 214,01 219,99 215,05 214,80 220,00 28 362.478
1/8/2006 216,00 219,99 0,00% 213,00 219,99 215,05 213,00 220,00 31 278.543
31/7/2006 219,16 220,00 0,00% 216,51 220,00 218,68 216,50 220,00 59 656.063
28/7/2006 220,00 220,00 +10,00% 216,95 229,99 219,55 219,80 225,00 21 745.434
27/7/2006 216,00 200,00 -6,72% 200,00 216,50 212,84 200,00 219,99 23 614.803
26/7/2006 217,90 214,40 +0,66% 214,00 220,00 217,10 214,01 219,99 12 365.660
25/7/2006 215,00 212,99 -0,46% 212,99 215,00 214,56 212,71 217,48 17 684.352
24/7/2006 211,97 213,98 +0,94% 198,01 214,40 210,38 209,99 213,90 25 1.157.628
21/7/2006 207,50 211,98 +3,92% 207,01 211,98 209,60 207,00 211,98 40 984.132
20/7/2006 211,00 203,99 -0,49% 191,22 213,98 208,21 203,99 213,77 21 962.081
19/7/2006 202,49 205,00 +5,13% 202,49 210,85 206,58 205,01 215,00 10 360.422
18/7/2006 199,00 195,00 +1,56% 188,00 199,00 195,72 188,04 205,00 12 598.715
17/7/2006 193,50 192,00 -1,54% 192,00 195,00 192,80 187,50 210,00 6 489.647
14/7/2006 199,99 195,00 -1,52% 195,00 204,34 195,75 192,10 204,35 15 266.643
13/7/2006 200,00 198,00 -2,08% 198,00 207,99 200,65 198,00 208,00 17 581.784
12/7/2006 205,00 202,21 -3,70% 200,02 210,00 202,72 202,20 210,00 18 790.816
11/7/2006 205,99 209,99 +4,47% 200,00 210,00 201,53 200,05 210,00 25 788.039
10/7/2006 208,88 201,00 -4,28% 201,00 211,00 208,29 200,99 210,00 22 544.716
7/7/2006 210,00 209,99 +0,07% 205,88 210,39 208,36 200,09 208,00 26 617.313
6/7/2006 209,99 209,85 +2,37% 205,00 211,50 209,08 208,88 212,00 36 1.110.374
5/7/2006 207,00 205,00 -0,24% 200,02 209,99 203,50 200,01 205,89 11 537.012
4/7/2006 209,00 205,50 -0,82% 203,99 209,99 206,41 197,50 209,99 19 773.022
3/7/2006 204,99 207,20 +9,02% 203,99 207,20 206,14 205,00 207,20 19 425.160
30/6/2006 205,00 190,05 -8,23% 190,01 205,00 199,48 190,99 206,99 9 388.280
29/6/2006 193,00 207,10 +9,69% 190,57 207,10 197,70 190,59 207,10 12 652.291
28/6/2006 193,01 188,81 -2,18% 188,81 199,99 191,61 188,81 200,00 14 461.765
27/6/2006 195,00 193,01 +1,58% 190,00 200,00 194,00 193,01 195,00 11 519.709
26/6/2006 187,50 190,00 +2,04% 187,50 191,26 189,08 189,99 196,29 6 461.450
23/6/2006 187,00 186,20 +4,13% 184,00 189,00 185,83 184,75 196,29 17 511.835
22/6/2006 185,99 178,82 -3,60% 178,82 186,00 185,82 179,99 186,00 3 155.531
21/6/2006 186,00 185,50 +1,09% 180,00 186,50 185,14 184,00 190,00 18 633.147
20/6/2006 185,00 183,50 +1,94% 183,49 185,00 183,82 180,01 183,50 5 250.924
19/6/2006 184,50 180,00 0,00% 178,82 185,00 182,35 179,99 196,29 10 762.795
16/6/2006 180,99 180,00 +4,05% 175,51 183,00 180,63 184,01 199,98 10 497.585
14/6/2006 199,98 173,00 -3,89% 170,00 199,98 176,88 170,04 185,00 22 1.105.815
13/6/2006 190,10 180,00 -12,62% 180,00 190,10 185,01 180,40 181,95 22 608.857
12/6/2006 198,10 206,00 +8,36% 190,10 206,00 193,81 190,10 205,99 20 767.772
9/6/2006 198,50 190,10 +0,32% 190,10 206,00 195,25 190,10 206,00 19 620.892
8/6/2006 204,00 189,50 -5,49% 189,50 204,00 197,28 190,00 206,00 15 926.489
7/6/2006 204,99 200,50 0,00% 200,50 205,99 203,39 200,50 206,00 17 410.856
6/6/2006 201,99 200,50 +1,26% 199,99 202,00 200,48 200,50 207,10 11 260.264
5/6/2006 211,00 198,01 -7,47% 198,01 218,94 209,95 197,50 207,10 10 637.770
2/6/2006 213,50 214,00 +1,91% 206,61 216,00 211,91 209,73 214,00 17 700.973
1/6/2006 205,00 209,99 -1,64% 199,99 213,48 208,00 209,99 213,00 27 437.186
31/5/2006 202,00 213,50 +5,70% 202,00 213,50 205,77 202,33 213,50 19 696.085
30/5/2006 188,01 201,99 +0,74% 187,00 204,99 193,36 200,08 205,00 27 298.066
29/5/2006 204,54 200,50 -2,19% 200,50 207,49 204,06 198,00 205,00 9 265.116
26/5/2006 207,00 204,99 +1,99% 204,99 209,99 207,09 204,80 210,00 38 752.201
25/5/2006 203,99 201,00 -1,46% 201,00 209,99 202,27 201,00 217,50 14 470.026
24/5/2006 197,00 203,98 +2,50% 189,99 203,98 198,08 195,00 203,98 15 510.361
23/5/2006 200,00 199,00 -0,50% 190,01 205,00 202,36 188,50 203,80 14 1.012.968
22/5/2006 200,50 200,00 -5,66% 195,00 200,50 198,04 195,00 200,25 24 1.182.503
19/5/2006 207,00 212,00 0,00% 200,00 212,00 201,67 200,00 212,00 10 320.582
18/5/2006 206,00 212,00 +5,97% 203,30 212,00 205,62 203,99 212,00 15 473.556
17/5/2006 203,00 200,05 -5,64% 200,05 207,89 203,67 200,10 212,00 14 616.391
16/5/2006 203,00 212,00 +0,95% 203,00 212,00 205,66 204,46 212,00 11 655.069
15/5/2006 207,00 210,00 -0,94% 206,00 210,00 207,38 205,02 210,00 9 641.906
12/5/2006 209,50 212,00 +0,47% 206,01 220,00 212,30 205,00 212,00 10 660.012
11/5/2006 221,00 211,00 -1,86% 211,00 221,00 213,01 203,00 218,00 7 409.613
10/5/2006 218,00 215,00 -26,87% 215,00 230,00 219,65 215,00 220,00 17 1.306.704
9/5/2006 215,00 294,00 +36,74% 210,00 294,00 222,96 217,99 294,00 21 1.445.391
8/5/2006 210,00 215,00 +2,38% 210,00 215,00 210,97 210,00 219,98 10 798.805
5/5/2006 208,00 210,00 +0,96% 206,00 210,00 207,72 206,00 210,00 15 1.033.684
4/5/2006 205,00 208,00 +0,97% 200,00 208,00 203,78 200,05 208,00 8 472.629
3/5/2006 206,50 206,00 -1,44% 200,02 209,11 207,37 202,10 0,00 13 884.384
2/5/2006 204,20 209,00 +4,49% 199,41 209,00 206,13 205,00 209,00 24 1.590.754
28/4/2006 200,50 200,01 +0,01% 200,00 202,00 200,52 199,01 205,09 6 476.576
27/4/2006 202,01 199,99 +1,26% 199,99 205,07 201,84 198,50 204,00 34 577.500
26/4/2006 198,00 197,51 -3,65% 197,51 205,11 201,12 197,51 205,11 14 871.948
25/4/2006 199,20 205,00 +3,80% 197,50 205,00 199,76 199,79 205,00 23 1.251.494
24/4/2006 200,50 197,50 -1,50% 197,50 204,00 200,84 198,99 203,99 9 414.328
20/4/2006 195,02 200,50 -1,47% 195,02 203,99 197,82 199,99 204,00 5 288.309
19/4/2006 202,00 203,50 +1,75% 195,50 203,50 202,24 199,99 203,50 9 281.140
18/4/2006 190,00 200,00 +0,01% 190,00 200,00 196,05 199,99 205,00 13 613.914
17/4/2006 181,50 199,99 +4,98% 181,50 199,99 190,83 190,99 200,00 8 572.516
13/4/2006 195,00 190,50 -1,45% 190,50 195,00 192,37 190,00 192,00 8 259.027
12/4/2006 193,10 193,30 -0,08% 192,00 194,11 193,30 191,02 200,00 7 435.948
11/4/2006 197,00 193,46 -0,79% 193,46 197,00 194,76 193,45 199,50 6 479.675
10/4/2006 192,00 195,00 +2,62% 191,98 195,00 194,06 193,50 197,50 7 430.158
7/4/2006 195,99 190,03 +0,02% 190,03 199,99 196,38 190,03 200,00 12 763.017
6/4/2006 195,99 190,00 -2,56% 190,00 200,46 195,90 189,51 200,46 18 878.963
5/4/2006 196,30 195,00 +0,98% 195,00 197,99 195,90 195,00 196,99 17 843.490
4/4/2006 197,50 193,11 -5,79% 190,00 202,10 197,06 193,11 200,00 23 971.792
3/4/2006 192,00 204,98 +7,88% 192,00 204,98 194,75 195,99 204,98 17 1.697.651
31/3/2006 182,00 190,00 +0,54% 182,00 191,00 187,56 188,00 191,00 19 662.040
30/3/2006 178,00 188,98 +4,29% 174,76 189,00 180,59 182,00 188,95 20 900.121
29/3/2006 175,00 181,20 +4,14% 175,00 181,20 177,38 172,06 181,20 13 651.067
28/3/2006 178,00 174,00 -1,75% 174,00 178,00 174,91 170,00 180,99 10 479.429
27/3/2006 172,10 177,10 +4,18% 172,10 178,00 175,83 177,00 180,99 7 530.559
24/3/2006 174,50 170,00 -1,73% 170,00 174,50 172,63 170,00 173,90 10 309.988
23/3/2006 172,00 173,00 +0,58% 170,51 173,00 171,88 170,51 173,00 13 525.692
22/3/2006 174,00 172,00 -0,06% 172,00 181,20 176,97 172,01 172,75 10 284.956
21/3/2006 171,00 172,10 +0,53% 171,00 172,10 171,02 171,00 174,00 5 155.119
20/3/2006 171,00 171,20 +1,00% 171,00 172,09 171,40 170,99 172,10 6 267.392
17/3/2006 173,00 169,50 +2,59% 169,02 174,00 171,61 169,50 176,95 13 665.852
16/3/2006 169,00 165,22 +6,59% 165,22 170,50 169,79 169,00 179,98 10 645.220
15/3/2006 170,00 155,00 -8,82% 155,00 170,00 169,49 156,01 179,98 11 462.481
14/3/2006 167,00 170,00 +12,92% 167,00 170,00 167,89 167,99 170,00 5 238.574
13/3/2006 168,00 150,55 -9,31% 150,55 168,00 166,64 150,55 172,95 7 349.947
10/3/2006 171,50 166,00 -0,90% 166,00 171,50 169,79 166,50 179,99 10 522.077
9/3/2006 139,00 167,50 +1,52% 139,00 180,00 169,39 166,99 179,98 9 518.095
8/3/2006 165,07 165,00 -1,49% 164,80 175,00 166,85 164,82 171,99 10 268.892
7/3/2006 169,00 167,50 -1,64% 167,00 177,99 169,04 165,11 177,99 13 740.801
6/3/2006 173,35 170,30 -2,08% 168,11 173,35 172,64 170,02 179,77 7 157.332
3/3/2006 173,33 173,92 +0,53% 173,33 179,99 173,93 173,53 177,99 18 669.859
2/3/2006 174,00 173,00 -0,57% 173,00 177,00 174,52 172,80 179,99 17 841.458
1/3/2006 171,10 174,00 -3,33% 171,10 174,99 173,73 169,75 174,98 9 515.031
24/2/2006 170,00 180,00 +1,82% 166,34 180,00 170,94 166,82 180,00 19 634.792
23/2/2006 176,78 176,78 +3,38% 163,80 176,78 165,82 165,22 176,78 11 509.433
22/2/2006 171,00 171,00 -1,16% 171,00 171,00 171,00 169,00 172,00 1 85.500
21/2/2006 171,00 173,00 -2,14% 168,70 173,00 169,79 168,50 173,00 13 911.317
20/2/2006 169,30 176,78 +3,99% 168,01 176,78 169,44 169,00 176,78 6 357.503
17/2/2006 170,00 170,00 +0,59% 170,00 175,45 170,15 167,63 175,44 7 460.004
16/2/2006 171,00 169,00 +3,65% 169,00 171,00 169,79 164,75 170,00 9 532.268
15/2/2006 163,10 163,05 -1,78% 162,00 165,60 163,71 163,05 176,78 11 842.730
14/2/2006 172,10 166,00 +3,10% 166,00 173,00 169,36 164,20 170,77 10 505.756
13/2/2006 172,09 161,01 -5,90% 161,01 172,09 167,65 161,01 172,10 14 583.469
10/2/2006 171,00 171,10 +1,00% 171,00 178,01 173,71 164,75 181,00 11 1.008.142
9/2/2006 165,00 169,40 +9,28% 165,00 169,40 167,94 166,11 169,40 6 332.959
8/2/2006 168,20 155,02 -8,00% 155,02 168,20 164,77 155,02 171,99 17 842.883
7/2/2006 174,00 168,50 -5,18% 165,01 174,00 167,49 166,50 168,47 14 548.309
6/2/2006 178,00 177,70 -3,42% 177,70 178,00 177,81 173,89 177,98 7 229.161
3/2/2006 176,00 184,00 +8,88% 170,07 184,00 174,75 170,06 184,00 13 830.223
2/2/2006 177,00 169,00 -4,65% 169,00 178,01 174,77 169,00 178,00 13 489.822
1/2/2006 180,00 177,25 -3,51% 177,11 180,14 178,97 177,25 180,00 18 1.362.894
31/1/2006 185,00 183,70 -0,12% 182,50 188,50 184,11 177,00 183,70 8 445.555
30/1/2006 186,50 183,92 -1,65% 181,00 188,00 184,52 183,00 184,00 8 633.572
27/1/2006 185,00 187,00 +1,91% 185,00 188,00 186,69 173,20 193,98 5 258.312
26/1/2006 178,99 183,50 +3,97% 178,99 185,00 183,05 178,00 197,98 7 556.785
24/1/2006 184,00 176,50 -4,59% 176,50 184,00 180,19 176,50 184,98 15 763.215
23/1/2006 176,00 185,00 +5,71% 175,00 185,00 176,84 175,01 185,00 12 833.352
20/1/2006 184,00 175,00 -4,89% 175,00 184,99 179,57 175,00 184,50 14 684.896
19/1/2006 179,49 183,99 +6,66% 179,49 184,30 181,78 182,50 184,00 20 730.050
18/1/2006 172,00 172,50 -5,21% 171,01 173,00 172,14 172,50 182,00 8 660.478
17/1/2006 174,80 181,99 +1,11% 174,70 181,99 178,83 171,00 182,00 3 221.234
16/1/2006 176,00 180,00 +9,76% 176,00 180,00 178,22 165,28 180,00 8 564.196
13/1/2006 173,00 164,00 -4,65% 164,00 178,00 174,39 164,00 177,00 14 704.506
12/1/2006 161,95 172,00 +5,86% 161,95 174,00 169,11 164,50 172,00 25 1.651.120
11/1/2006 156,70 162,48 +1,87% 152,86 162,48 158,86 159,00 162,48 17 915.524
10/1/2006 150,21 159,50 +6,33% 150,20 159,50 153,21 152,00 159,50 26 1.194.850
9/1/2006 156,10 150,00 -3,91% 150,00 156,10 154,40 150,00 156,10 12 728.689
6/1/2006 160,00 156,10 -1,51% 156,10 160,00 157,70 156,10 160,00 14 656.634
5/1/2006 159,50 158,50 -2,09% 158,00 162,66 159,51 156,10 162,25 11 481.659
4/1/2006 158,00 161,88 +1,81% 158,00 162,00 160,03 158,52 161,88 21 811.849
3/1/2006 154,00 159,00 +0,64% 154,00 159,40 157,06 155,00 159,90 15 667.642
2/1/2006 157,99 157,99 +3,33% 150,00 157,99 152,82 150,00 157,99 8 369.134
29/12/2005 153,20 152,90 -3,04% 150,01 159,95 153,63 150,00 159,92 13 587.513
28/12/2005 157,00 157,70 -0,82% 157,00 159,99 157,98 155,00 159,98 11 268.752
27/12/2005 158,00 159,00 +0,69% 158,00 161,80 160,27 147,65 159,00 21 699.079
26/12/2005 158,10 157,91 +0,16% 155,00 158,10 156,84 150,00 157,00 5 282.316
23/12/2005 157,00 157,66 +6,79% 157,00 160,00 158,34 157,50 159,50 17 709.273
22/12/2005 157,97 147,64 -6,54% 147,64 157,97 154,16 147,64 157,80 11 38.212
21/12/2005 156,50 157,97 +7,00% 155,00 158,40 156,90 147,64 157,97 15 503.053
20/12/2005 157,50 147,64 -7,25% 147,64 158,49 157,52 147,64 156,00 5 189.023
19/12/2005 155,00 159,18 +1,84% 150,01 160,14 158,40 150,00 160,00 18 1.048.608
16/12/2005 155,15 156,30 +0,84% 155,00 156,30 155,22 155,00 157,90 6 237.477
15/12/2005 158,71 155,00 -1,90% 155,00 160,00 156,83 150,00 158,00 15 649.761
14/12/2005 154,00 158,00 +1,94% 154,00 158,71 155,39 147,64 158,70 15 347.352
13/12/2005 152,90 155,00 +2,11% 152,40 155,00 153,59 146,00 155,00 24 889.031
12/12/2005 148,20 151,80 +3,27% 148,20 152,38 150,99 145,00 152,40 26 1.072.429
9/12/2005 146,99 147,00 +0,34% 146,99 148,00 147,87 142,90 149,50 13 314.087
8/12/2005 147,00 146,50 +0,34% 145,00 149,94 147,46 145,90 147,00 9 212.357
7/12/2005 146,00 146,00 0,00% 142,61 147,00 146,11 143,00 147,80 16 396.718
6/12/2005 142,60 146,00 +3,17% 142,60 146,00 144,39 142,60 147,00 16 575.284
5/12/2005 141,00 141,51 -1,73% 141,00 142,50 141,85 140,50 145,00 16 765.891
2/12/2005 142,00 144,00 -2,04% 141,60 144,00 142,27 141,00 142,11 10 425.345
1/12/2005 140,49 147,00 +7,22% 138,51 147,00 140,77 138,50 147,00 13 703.847
30/11/2005 138,50 137,10 -3,45% 137,10 139,99 137,78 137,10 140,00 12 651.730
29/11/2005 142,00 142,00 +2,90% 138,30 142,00 139,34 138,10 142,00 9 367.010
28/11/2005 143,10 138,00 -5,47% 138,00 143,10 139,04 138,00 143,00 31 1.300.106
25/11/2005 140,01 145,99 +1,03% 140,00 145,99 140,94 142,01 145,00 11 250.007
24/11/2005 140,00 144,50 +3,58% 139,01 146,99 141,85 139,00 146,00 17 446.845
23/11/2005 141,00 139,51 -1,04% 138,81 147,00 140,82 139,50 143,00 13 681.834
22/11/2005 142,00 140,97 -2,78% 137,11 142,00 139,49 140,97 142,00 32 1.402.483
21/11/2005 141,60 145,00 +2,40% 141,60 145,00 142,55 142,00 146,00 32 1.363.133
18/11/2005 142,31 141,60 -0,81% 140,54 145,99 142,77 141,60 145,00 23 1.028.382
17/11/2005 142,23 142,76 +0,18% 142,23 145,49 142,89 142,75 145,50 21 1.133.239
16/11/2005 144,29 142,51 -0,69% 142,01 145,00 143,44 142,70 145,00 19 797.700
14/11/2005 147,00 143,50 -2,05% 143,50 147,00 145,02 143,00 147,00 10 316.154
11/11/2005 143,01 146,50 +3,17% 143,00 146,99 144,80 143,00 146,50 9 229.007
10/11/2005 145,71 142,00 -6,72% 142,00 146,50 145,04 142,00 147,00 14 243.917
9/11/2005 143,00 152,23 +4,99% 141,20 152,23 143,76 141,40 152,23 13 230.071
8/11/2005 142,70 145,00 +1,40% 141,00 152,22 142,77 141,50 145,00 22 1.290.791
7/11/2005 147,00 143,00 -0,69% 142,97 147,00 144,51 141,00 151,98 10 474.163
4/11/2005 144,51 144,00 -3,78% 142,50 147,99 144,70 143,00 148,00 11 430.598
3/11/2005 147,50 149,65 +2,85% 144,01 149,65 147,34 148,70 149,65 30 913.901
1/11/2005 143,02 145,50 +0,53% 143,02 145,74 145,25 144,00 147,00 30 703.555
31/10/2005 143,60 144,74 +0,65% 143,51 144,90 143,80 143,80 144,90 12 463.243
28/10/2005 145,50 143,80 -0,48% 143,80 147,00 145,31 143,95 146,00 17 558.530
27/10/2005 144,02 144,50 -2,36% 144,02 145,64 144,55 144,01 145,50 6 323.404
26/10/2005 144,20 148,00 +4,96% 142,00 148,00 144,07 143,50 148,00 30 1.371.025
25/10/2005 146,01 141,01 -4,07% 140,00 148,24 142,59 143,90 148,00 32 1.131.113
24/10/2005 148,99 147,00 -5,05% 143,60 149,00 146,99 143,02 147,99 13 630.433
21/10/2005 149,99 154,82 +0,01% 143,01 154,82 148,76 145,00 154,82 8 200.851
20/10/2005 150,50 154,80 +6,03% 145,99 154,80 149,29 0,00 154,80 13 747.091
19/10/2005 140,53 146,00 -2,01% 140,53 147,00 144,05 140,01 148,00 23 966.646
18/10/2005 147,00 149,00 +0,68% 144,11 149,00 145,93 144,11 149,00 21 639.894
17/10/2005 144,01 147,99 +0,68% 142,15 147,99 143,32 143,50 147,99 5 407.058
14/10/2005 144,04 146,99 +1,86% 129,01 146,99 140,14 134,01 146,99 25 1.308.336
13/10/2005 144,05 144,31 +0,18% 144,05 145,50 144,27 144,31 148,00 16 701.593
11/10/2005 150,00 144,05 -1,94% 144,05 150,60 147,20 144,05 150,00 32 923.885
10/10/2005 150,00 146,90 +0,47% 146,01 150,50 148,27 146,01 153,74 29 1.986.640
7/10/2005 146,11 146,22 +0,94% 146,11 149,29 147,26 146,15 148,50 21 1.242.263
6/10/2005 150,00 144,86 -6,56% 144,86 150,99 148,10 145,00 155,97 25 1.500.926
5/10/2005 162,00 155,03 -0,49% 154,51 162,00 155,60 155,00 156,00 16 813.033
4/10/2005 153,00 155,80 +3,51% 152,01 161,97 154,19 152,01 161,98 24 1.479.259
3/10/2005 155,00 150,51 -7,09% 150,01 155,85 153,80 150,50 158,00 12 578.644
30/9/2005 152,20 162,00 +1,25% 152,20 162,00 155,65 152,50 162,00 14 346.568
29/9/2005 149,01 160,00 +0,64% 147,64 160,00 153,51 147,64 160,00 12 457.013
28/9/2005 153,99 158,98 +4,59% 147,65 158,98 153,68 147,64 158,98 9 487.052
27/9/2005 153,00 152,00 -0,65% 147,65 159,99 151,92 149,00 153,74 21 1.109.219
26/9/2005 158,00 153,00 -3,16% 147,71 160,00 155,65 147,80 160,00 19 1.011.525
23/9/2005 155,00 158,00 +1,28% 150,00 158,90 156,29 155,00 158,00 20 813.182
22/9/2005 155,42 156,01 -3,69% 154,61 158,00 156,09 147,65 158,00 24 1.130.239
21/9/2005 155,00 161,98 +4,54% 146,12 161,98 156,14 161,97 161,98 27 1.297.206
20/9/2005 152,66 154,95 +4,07% 152,66 157,00 154,83 146,06 154,95 31 1.204.740
19/9/2005 149,49 148,89 +3,25% 142,01 152,00 149,35 148,88 152,65 19 732.114
16/9/2005 145,99 144,20 +0,56% 144,20 148,00 145,82 148,25 149,50 18 753.465
15/9/2005 145,60 143,40 -0,11% 143,40 145,90 145,05 143,40 144,99 11 638.225
14/9/2005 144,00 143,56 -0,31% 143,56 145,00 144,10 143,55 145,59 13 823.841
13/9/2005 156,00 144,00 -1,37% 144,00 156,00 154,60 144,00 146,00 4 112.146
12/9/2005 144,00 146,00 +1,96% 144,00 150,00 145,71 144,50 146,55 18 737.342
9/9/2005 150,00 143,20 -1,24% 142,02 155,97 145,21 143,20 155,98 12 674.729
8/9/2005 150,95 145,00 -2,55% 142,51 150,95 146,32 143,00 145,00 11 421.271
6/9/2005 150,15 148,80 -0,80% 142,02 150,96 147,10 142,04 148,80 21 966.139
5/9/2005 148,50 150,00 +1,35% 142,02 150,15 147,89 142,01 145,00 17 676.661
2/9/2005 146,12 148,00 +4,20% 146,12 151,55 148,61 142,15 155,98 13 578.168
1/9/2005 148,00 142,03 -5,31% 142,03 148,99 146,41 142,03 151,55 14 507.261
31/8/2005 148,00 150,00 +5,52% 143,01 150,00 146,42 145,00 150,00 13 580.952
30/8/2005 144,51 142,15 -1,35% 142,15 144,51 144,29 142,15 145,89 7 294.333
29/8/2005 146,00 144,10 -0,98% 142,02 148,50 144,41 144,01 155,99 11 473.256
26/8/2005 147,01 145,52 +0,36% 145,52 147,01 145,95 145,51 156,00 6 367.668
25/8/2005 150,00 145,00 -1,36% 145,00 150,00 146,49 146,80 147,00 7 407.303
24/8/2005 147,00 147,00 0,00% 147,00 147,20 147,00 146,01 150,00 5 198.011
23/8/2005 149,95 147,00 -1,34% 147,00 149,95 147,72 146,90 148,60 13 515.354
22/8/2005 148,50 149,00 +4,91% 148,50 151,00 149,25 142,20 149,70 5 301.276
19/8/2005 153,48 142,03 -3,71% 142,03 153,48 147,94 142,03 154,00 7 220.724
18/8/2005 148,90 147,50 -5,74% 147,00 150,00 148,54 148,00 156,48 11 383.280
17/8/2005 151,66 156,48 +10,19% 150,00 156,48 152,24 142,02 156,48 8 358.014
16/8/2005 142,02 142,01 -9,24% 142,01 153,49 147,58 142,01 151,00 9 385.242
15/8/2005 155,00 156,47 +7,16% 152,40 156,47 153,70 144,00 153,00 17 798.922
12/8/2005 145,56 146,01 +0,30% 142,51 159,99 147,26 146,01 159,99 19 1.096.079
11/8/2005 153,00 145,57 -4,86% 145,57 160,00 154,08 150,00 159,99 12 818.566
10/8/2005 152,10 153,00 +1,99% 152,10 156,50 154,54 153,01 156,00 30 1.211.530
9/8/2005 150,00 150,01 +1,34% 149,86 152,10 150,72 145,05 152,10 26 930.057
8/8/2005 151,00 148,03 -0,86% 148,01 152,00 150,69 148,00 152,00 17 695.861
5/8/2005 151,50 149,31 +5,14% 149,31 152,00 150,21 141,00 150,29 14 651.569
4/8/2005 151,23 142,01 +2,45% 142,01 152,66 148,77 142,01 150,00 11 530.540
3/8/2005 145,30 138,61 +5,11% 138,61 150,69 147,06 138,55 148,00 22 1.030.662
2/8/2005 145,00 131,87 -7,78% 131,87 147,95 145,44 131,87 147,10 27 1.219.502
1/8/2005 144,80 143,00 -2,72% 142,01 145,00 143,17 143,00 144,97 18 1.022.082
29/7/2005 144,01 147,00 0,00% 135,87 147,00 143,13 135,19 147,00 17 890.729
28/7/2005 139,50 147,00 +12,12% 132,21 147,00 141,01 132,20 147,00 28 1.660.365
27/7/2005 141,00 131,11 -4,99% 131,11 141,00 139,05 138,00 141,76 18 819.585
26/7/2005 126,16 138,00 +4,55% 126,16 140,30 133,91 128,66 140,99 30 889.678
25/7/2005 136,00 132,00 -3,01% 126,00 139,00 130,17 132,00 138,30 21 762.328
22/7/2005 148,94 136,10 -1,02% 136,10 148,94 136,51 136,10 141,00 9 256.375
21/7/2005 142,28 137,50 -1,79% 137,50 142,28 139,35 138,01 146,99 17 204.029
20/7/2005 141,70 140,00 -6,00% 138,15 141,70 139,31 139,91 148,94 12 305.672
19/7/2005 140,51 148,94 -0,71% 138,54 148,94 139,91 138,56 148,94 8 306.175
18/7/2005 148,25 150,00 +2,04% 141,95 150,00 143,30 138,54 150,00 4 172.197
15/7/2005 139,01 147,00 -0,68% 139,00 148,00 143,87 139,00 148,25 5 267.459
14/7/2005 148,94 148,00 +6,83% 148,00 148,99 148,30 138,54 147,80 10 245.258
13/7/2005 150,40 138,54 -7,02% 138,54 150,40 146,37 138,54 150,00 7 420.307
12/7/2005 144,98 149,00 +4,91% 144,98 149,33 147,35 138,54 148,70 7 309.443
11/7/2005 138,00 142,03 +3,67% 138,00 143,10 141,97 142,02 144,97 10 454.382
8/7/2005 137,01 137,00 +0,28% 137,00 139,00 137,78 137,00 140,00 4 203.915
7/7/2005 145,97 136,62 -5,77% 136,61 145,97 138,67 136,62 144,98 10 479.951
6/7/2005 139,50 144,98 +0,69% 139,00 144,98 140,20 135,17 144,98 5 266.387
5/7/2005 138,54 143,98 +1,76% 137,56 143,98 139,96 136,72 143,98 6 41.972
4/7/2005 138,55 141,49 -0,36% 138,55 141,49 139,13 138,54 141,49 5 175.489
1/7/2005 142,00 142,00 +1,43% 141,41 142,00 141,90 140,00 147,73 3 85.141
30/6/2005 142,30 140,00 -2,24% 140,00 143,46 141,88 139,01 145,99 6 245.613
29/6/2005 143,80 143,21 -2,58% 143,21 143,80 143,38 140,00 147,75 2 94.364
28/6/2005 140,20 147,00 +3,51% 140,00 147,00 141,72 140,00 146,99 5 278.731
27/6/2005 141,70 142,01 +0,72% 141,11 142,01 141,74 140,01 147,00 14 87.152
24/6/2005 138,80 141,00 +1,15% 138,80 141,00 139,75 138,54 142,00 2 96.584
23/6/2005 140,00 139,40 -2,52% 138,55 142,00 139,66 138,70 148,90 11 495.264
22/6/2005 129,91 143,00 0,00% 129,91 144,59 139,28 137,00 146,00 10 501.575
21/6/2005 142,50 143,00 +1,34% 142,00 143,79 142,94 143,00 144,00 8 350.994
20/6/2005 149,00 141,11 -0,63% 141,11 149,00 144,02 143,00 148,90 3 34.365
17/6/2005 146,00 142,00 -2,74% 141,10 150,99 146,27 142,01 149,00 4 234.036
16/6/2005 145,50 146,00 +4,29% 144,02 149,00 146,54 144,02 148,99 21 274.121
15/6/2005 142,70 140,00 -4,76% 140,00 143,50 141,79 120,99 142,00 8 355.433
14/6/2005 147,00 147,00 -1,34% 137,00 147,00 142,93 150,00 152,65 11 254.727
13/6/2005 145,00 149,00 -3,25% 142,00 149,00 143,71 141,00 149,00 4 29.921
10/6/2005 142,00 154,00 +8,07% 142,00 154,00 146,56 142,00 149,00 9 300.730
9/6/2005 142,00 142,50 -3,72% 142,00 145,00 143,22 142,00 144,90 5 374.458
8/6/2005 144,01 148,00 +2,99% 144,01 148,00 146,79 144,01 154,00 4 206.945
7/6/2005 143,19 143,70 -1,91% 142,70 144,00 143,23 142,10 144,00 7 422.965
6/6/2005 146,50 146,50 -2,33% 146,00 147,00 146,76 146,00 153,99 4 259.346
3/6/2005 151,00 149,99 -2,48% 149,50 153,98 151,08 143,00 153,00 8 387.377
2/6/2005 149,65 153,80 +3,92% 142,71 153,80 150,11 142,70 157,00 20 1.027.159
1/6/2005 145,00 148,00 +4,23% 145,00 148,00 146,05 146,00 150,98 23 1.268.776
31/5/2005 145,80 142,00 +4,40% 142,00 146,99 144,97 137,20 146,40 13 748.207
30/5/2005 145,60 136,01 -5,68% 136,01 146,77 143,72 136,00 146,74 4 167.363
27/5/2005 142,00 144,20 +3,00% 141,20 144,20 142,66 136,01 144,20 20 770.399
25/5/2005 136,50 140,00 -1,37% 130,01 140,00 135,79 130,43 138,00 5 135.793
24/5/2005 138,00 141,95 -0,04% 137,00 141,95 138,84 136,00 141,95 6 147.588
23/5/2005 142,00 142,00 -0,69% 142,00 142,00 142,00 127,02 141,90 1 710
20/5/2005 137,50 142,98 +14,27% 137,50 142,98 139,82 127,01 142,80 18 575.953
19/5/2005 139,00 125,13 -9,33% 125,13 139,00 132,15 137,50 138,40 5 330.359
18/5/2005 137,70 138,00 +0,73% 137,70 146,45 137,87 124,50 139,00 6 222.887
17/5/2005 135,60 137,00 +1,11% 135,00 137,00 136,15 123,02 137,00 10 335.899
16/5/2005 133,00 135,50 +9,26% 122,01 135,50 132,01 130,01 135,99 10 283.178
13/5/2005 134,40 124,02 -7,14% 124,02 138,00 135,82 124,02 143,00 6 375.958
12/5/2005 135,00 133,55 +1,17% 132,00 146,47 134,51 133,55 140,00 16 568.418
11/5/2005 130,01 132,00 -2,22% 130,01 136,50 133,21 130,03 146,48 10 568.390
10/5/2005 137,00 135,00 -7,97% 134,90 137,00 135,65 120,99 146,47 14 623.046
9/5/2005 138,40 146,69 +3,09% 138,11 146,69 142,35 138,11 146,50 4 156.357
5/5/2005 142,00 142,30 -1,86% 139,00 142,30 141,62 137,40 142,30 12 290.105
4/5/2005 135,70 145,00 +7,00% 135,70 145,00 139,78 140,00 145,00 27 881.241
3/5/2005 134,00 135,51 +2,12% 134,00 135,70 135,05 125,00 135,51 13 387.533
2/5/2005 133,00 132,70 -2,31% 132,65 133,50 133,05 132,70 134,00 15 414.872
29/4/2005 132,00 135,84 +6,62% 130,00 135,84 131,70 130,00 135,84 9 491.425
28/4/2005 132,00 127,40 -4,93% 127,40 133,40 132,60 127,40 133,40 8 141.613
27/4/2005 132,00 134,00 +2,29% 132,00 134,00 132,92 130,06 132,00 11 398.756
26/4/2005 122,43 131,00 +3,15% 122,43 131,35 126,25 130,00 131,00 10 491.646
25/4/2005 126,40 127,00 -0,39% 126,01 127,00 126,16 126,01 129,99 4 64.734
22/4/2005 131,00 127,50 -0,39% 127,50 131,00 128,97 122,00 128,00 9 351.460
20/4/2005 131,00 128,00 +1,18% 128,00 131,00 128,91 127,00 131,00 4 110.751
19/4/2005 124,00 126,51 +3,70% 124,00 128,00 125,71 126,50 130,00 11 194.311
18/4/2005 122,00 122,00 -2,40% 121,40 122,50 121,87 121,01 125,00 5 190.120
15/4/2005 123,00 125,00 +1,63% 122,00 126,00 123,77 122,00 127,50 11 259.114
14/4/2005 133,99 123,00 -3,32% 122,45 133,99 127,83 123,00 128,50 23 539.768
13/4/2005 131,50 127,22 -2,14% 127,22 135,00 131,08 127,22 134,60 15 452.265
12/4/2005 126,10 130,00 -4,13% 126,10 130,00 129,34 126,10 131,00 9 284.551
11/4/2005 130,20 135,60 +6,77% 126,00 135,60 130,45 126,30 135,60 14 333.594
8/4/2005 130,00 127,00 -3,42% 127,00 130,97 128,89 129,00 130,50 6 208.809
7/4/2005 125,00 131,50 +2,73% 125,00 131,50 129,09 131,50 132,50 18 409.728
6/4/2005 127,11 128,00 +1,19% 126,30 137,99 128,11 128,00 138,00 14 252.789
5/4/2005 128,00 126,50 -1,56% 126,01 128,72 127,70 127,10 130,00 18 529.735
4/4/2005 131,77 128,50 -2,65% 128,30 134,98 129,64 128,30 134,99 12 252.218
1/4/2005 133,50 132,00 +0,76% 132,00 137,00 135,03 132,00 137,00 22 569.721
31/3/2005 130,50 131,00 +0,77% 130,00 133,00 131,54 130,01 132,00 20 305.166
30/3/2005 127,40 130,00 +2,04% 127,00 130,00 127,73 128,20 130,00 17 575.953
29/3/2005 131,30 127,40 -0,70% 127,40 133,10 129,41 127,00 131,00 25 663.035
28/3/2005 136,26 128,30 -8,16% 128,30 136,26 130,67 129,01 135,00 20 586.486
24/3/2005 138,51 139,70 +5,22% 137,37 139,70 137,81 138,00 139,70 13 537.280
23/3/2005 147,00 132,77 -1,65% 131,01 147,00 135,05 132,77 140,00 27 756.651
22/3/2005 147,00 135,00 -8,16% 135,00 147,00 143,85 138,10 145,00 19 498.068
21/3/2005 146,20 147,00 0,00% 145,70 147,00 146,40 147,00 163,80 3 23.438
18/3/2005 149,30 147,00 -1,34% 147,00 149,98 148,88 140,01 149,98 14 461.219
17/3/2005 149,00 149,00 -3,87% 149,00 149,00 149,00 148,51 163,78 3 74.600
16/3/2005 155,00 155,00 +3,33% 155,00 155,00 155,00 150,50 163,80 1 88.675
15/3/2005 159,00 150,00 -1,25% 150,00 159,00 151,11 147,00 163,79 9 360.616
14/3/2005 149,93 151,90 -7,26% 145,00 152,01 150,27 146,50 159,00 9 732.661
11/3/2005 156,50 163,79 +9,05% 150,00 163,79 154,02 149,93 163,80 11 641.221
10/3/2005 153,00 150,20 -3,72% 150,00 153,00 150,87 153,70 153,99 6 398.589
9/3/2005 160,00 156,00 -0,89% 156,00 160,00 157,38 150,00 162,50 14 648.798
8/3/2005 163,00 157,40 -1,63% 157,40 163,00 161,80 157,40 163,00 12 487.520
7/3/2005 159,40 160,01 -1,77% 157,41 163,79 161,82 160,00 162,50 25 949.306
4/3/2005 157,50 162,90 +5,44% 156,10 162,98 158,78 157,60 162,90 11 487.318
3/3/2005 159,00 154,50 -2,52% 154,50 163,84 157,49 154,50 157,00 23 728.350
2/3/2005 156,50 158,50 -2,76% 155,01 160,50 158,63 157,00 162,99 16 786.628
1/3/2005 154,00 163,00 +3,16% 154,00 163,00 157,69 159,53 163,00 17 709.786
28/2/2005 155,00 158,00 +0,64% 149,20 158,00 154,74 149,00 158,00 10 323.689
25/2/2005 155,00 156,99 +3,28% 155,00 158,00 156,91 144,83 156,99 12 628.940
24/2/2005 157,10 152,00 -2,56% 152,00 158,40 156,95 0,00 1,00 21 1.007.000
23/2/2005 152,01 155,99 +2,63% 152,01 155,99 153,31 152,02 155,99 26 936.763
22/2/2005 154,00 152,00 -2,63% 152,00 154,00 153,08 152,00 154,00 5 388.273
21/2/2005 157,00 156,10 +0,06% 156,01 157,60 156,92 156,01 164,85 15 738.331
18/2/2005 150,02 156,00 +0,52% 150,02 157,00 156,06 150,00 155,65 17 743.457
17/2/2005 153,00 155,20 +2,78% 153,00 157,00 155,16 153,04 160,00 20 1.224.485
16/2/2005 147,00 151,00 +2,37% 143,01 151,00 148,95 146,00 153,88 19 1.015.404
15/2/2005 148,00 147,50 -1,00% 147,40 148,00 147,81 145,22 148,95 19 237.823
14/2/2005 147,10 148,99 +2,05% 145,13 149,50 147,58 145,12 150,00 23 1.068.631
11/2/2005 146,00 146,00 -1,02% 143,60 147,00 146,06 143,60 146,80 19 708.951
10/2/2005 149,00 147,50 -0,38% 146,01 149,00 147,01 146,61 147,50 15 663.234
9/2/2005 152,20 148,07 -1,22% 148,00 152,20 148,86 148,30 152,20 15 772.430
4/2/2005 145,01 149,90 +4,53% 145,01 153,87 147,30 149,90 153,00 6 222.841
3/2/2005 135,02 143,40 +4,98% 135,01 143,80 140,39 141,18 153,88 10 621.678
2/2/2005 137,00 136,60 +0,66% 136,60 137,00 136,80 136,00 136,99 4 242.004
1/2/2005 137,00 135,70 -8,31% 135,00 140,00 136,35 135,10 143,48 9 357.610
31/1/2005 138,81 148,00 +7,01% 138,00 148,00 143,81 150,00 152,20 8 174.981
28/1/2005 141,25 138,30 -2,09% 137,60 141,25 138,84 138,69 140,00 12 76.891
27/1/2005 142,50 141,25 -1,57% 141,25 144,49 142,53 140,25 143,00 8 251.615
26/1/2005 145,50 143,50 +3,09% 143,50 146,89 143,92 140,00 144,00 8 264.021
24/1/2005 140,00 139,20 -0,71% 138,34 140,00 139,36 139,91 153,87 6 251.825
21/1/2005 142,50 140,20 -2,57% 140,20 143,49 142,09 140,20 141,00 16 586.136
20/1/2005 140,10 143,90 -7,10% 140,10 147,50 144,40 143,90 146,98 14 624.757
19/1/2005 154,89 154,90 +7,94% 145,60 154,90 149,98 130,00 154,90 11 462.536
18/1/2005 147,00 143,50 -2,18% 143,50 147,00 144,48 142,50 148,49 20 989.528
17/1/2005 150,00 146,70 -8,31% 146,00 150,00 146,66 146,70 147,90 16 451.425
14/1/2005 151,00 160,00 +7,38% 149,50 160,00 152,87 149,51 160,00 14 348.822
13/1/2005 148,00 149,00 +0,34% 146,01 151,50 149,26 146,51 151,49 13 399.530
12/1/2005 149,50 148,50 -0,34% 145,90 152,99 148,92 148,00 149,00 15 719.386
11/1/2005 139,02 149,00 +1,36% 139,02 149,00 143,62 140,01 153,00 9 143.791
10/1/2005 146,01 147,00 -0,75% 145,00 148,00 146,65 145,50 152,99 15 804.548
7/1/2005 151,64 148,11 +0,01% 148,11 151,64 151,40 148,10 155,00 4 156.613
6/1/2005 154,00 148,10 -2,82% 148,10 154,00 151,02 148,10 153,00 12 602.666
5/1/2005 149,00 152,40 +1,77% 148,00 152,40 150,37 152,00 152,40 15 559.496
4/1/2005 150,00 149,75 -1,58% 149,75 150,60 150,00 149,00 162,37 9 399.694
3/1/2005 156,00 152,15 +1,10% 148,50 157,38 152,76 149,90 151,00 12 719.442
30/12/2004 154,50 150,50 -2,90% 150,50 165,00 158,47 150,32 157,00 24 862.171
29/12/2004 158,10 155,00 -1,59% 155,00 159,00 156,95 155,25 158,30 11 539.804
28/12/2004 154,50 157,50 -0,32% 154,50 157,50 155,10 155,00 157,60 3 27.593
27/12/2004 139,01 158,00 +3,27% 139,01 158,00 154,64 152,00 158,00 24 1.207.156
23/12/2004 150,00 153,00 +2,00% 150,00 155,00 152,37 150,05 154,99 19 996.682
22/12/2004 151,00 150,00 +1,30% 149,00 151,30 150,81 151,00 152,00 12 456.075
21/12/2004 147,00 148,07 -1,29% 147,00 150,99 148,91 148,05 151,00 6 220.349
20/12/2004 151,30 150,00 +6,37% 147,00 151,30 149,66 145,03 150,00 21 574.698
17/12/2004 151,00 141,02 -9,02% 140,01 151,29 149,69 141,02 151,30 14 560.290
16/12/2004 150,00 155,00 +2,65% 150,00 155,00 151,87 154,50 155,00 9 319.335
15/12/2004 151,00 151,00 +0,01% 151,00 155,00 152,46 151,00 154,99 20 865.619
14/12/2004 149,00 150,99 -0,01% 149,00 150,99 150,52 148,00 150,99 10 437.675
13/12/2004 148,00 151,00 -0,66% 147,80 151,00 149,67 147,81 151,90 15 636.300
10/12/2004 148,00 152,00 0,00% 148,00 152,00 149,54 142,50 152,00 16 884.394
9/12/2004 148,00 152,00 +3,40% 145,00 152,00 146,73 144,70 152,00 8 275.218
8/12/2004 148,00 147,00 +0,66% 146,00 149,98 147,06 148,50 149,98 10 345.175
7/12/2004 150,50 146,03 -2,65% 146,03 150,50 148,92 146,00 151,00 6 226.134
6/12/2004 150,99 150,00 0,00% 148,00 152,50 151,16 149,00 151,20 17 482.712
3/12/2004 151,10 150,00 -0,66% 150,00 153,50 150,85 137,14 151,50 16 579.876
2/12/2004 148,89 151,00 +1,68% 148,70 151,00 149,89 135,01 151,48 26 1.094.727
1/12/2004 145,90 148,50 +7,60% 138,51 148,50 145,54 146,09 148,50 19 555.667
30/11/2004 143,00 138,01 -3,69% 136,11 148,00 143,80 138,01 146,00 20 1.082.282
29/11/2004 147,01 143,30 -3,04% 143,30 147,01 144,31 143,30 144,49 16 340.048
26/11/2004 150,00 147,80 -0,14% 147,01 150,00 148,27 147,50 149,50 18 594.425
25/11/2004 151,99 148,00 -3,89% 148,00 151,99 149,21 147,70 149,03 44 1.461.022
24/11/2004 148,00 153,99 +4,76% 148,00 154,99 151,55 150,50 153,60 49 1.906.337
23/11/2004 145,20 147,00 +1,24% 145,20 147,98 146,88 137,10 147,94 21 767.621
22/11/2004 140,00 145,20 +3,35% 140,00 145,20 143,27 139,00 145,20 25 727.264
19/11/2004 134,00 140,50 +3,31% 134,00 140,50 138,26 137,00 140,00 20 749.043
18/11/2004 139,00 136,00 -2,92% 136,00 140,00 137,64 134,00 136,00 17 381.266
17/11/2004 135,00 140,09 +3,77% 135,00 140,10 138,02 135,30 140,08 24 992.909
16/11/2004 132,80 135,00 +1,88% 130,50 135,00 133,05 130,50 135,00 16 573.546
12/11/2004 131,90 132,51 +0,39% 130,02 132,51 132,27 132,00 133,62 10 331.845
11/11/2004 129,50 132,00 +0,92% 129,50 132,00 129,96 129,55 132,00 13 401.694
10/11/2004 134,00 130,80 -1,28% 130,80 134,50 132,17 128,01 131,99 23 861.631
9/11/2004 131,50 132,50 +0,38% 131,50 133,15 132,39 132,30 132,50 20 572.078
8/11/2004 130,00 132,00 +2,52% 129,80 132,00 130,54 129,01 132,00 12 255.765
5/11/2004 132,00 128,75 -1,63% 128,00 134,00 130,86 130,00 132,40 25 1.006.424
4/11/2004 130,00 130,89 +1,47% 127,20 131,00 129,25 129,25 131,60 22 495.665
3/11/2004 122,50 129,00 +5,39% 122,50 129,00 126,50 127,50 129,50 63 2.239.156
1/11/2004 118,00 122,40 +5,52% 116,60 122,40 119,31 119,51 122,40 49 1.426.937
29/10/2004 116,98 116,00 0,00% 114,00 117,00 115,72 116,00 116,50 50 1.539.412
28/10/2004 118,50 116,00 -1,61% 115,50 119,49 117,61 115,30 117,00 30 775.109
27/10/2004 122,00 117,90 +0,34% 117,90 122,00 119,45 117,90 120,25 24 621.560
26/10/2004 118,80 117,50 -0,34% 115,63 119,90 117,29 118,00 120,00 43 1.537.601
25/10/2004 123,40 117,90 -4,92% 117,90 123,40 120,60 117,52 127,50 30 621.250
22/10/2004 125,70 124,00 +0,38% 122,12 127,00 124,01 124,00 135,99 35 1.136.468
21/10/2004 124,00 123,53 +1,16% 123,53 124,43 124,13 125,00 128,47 8 70.868
20/10/2004 124,70 122,11 -1,76% 122,11 124,70 123,49 122,11 124,00 13 340.871
19/10/2004 128,92 124,30 -8,60% 124,30 128,92 126,14 124,30 136,00 41 1.245.847
18/10/2004 132,00 136,00 +5,02% 128,00 136,11 130,16 125,55 136,09 17 662.796
15/10/2004 131,92 129,50 -0,77% 129,50 132,00 131,23 129,50 140,97 7 262.463
14/10/2004 127,50 130,50 -3,33% 125,00 130,50 128,80 128,13 137,00 8 194.675
13/10/2004 134,12 135,00 -1,21% 127,50 136,00 132,86 129,50 138,00 32 665.496
11/10/2004 136,35 136,66 +1,83% 136,35 136,66 136,50 134,60 136,66 2 70.544
8/10/2004 135,00 134,20 -1,32% 134,20 136,21 135,61 134,20 137,00 7 370.872
7/10/2004 135,10 136,00 +0,22% 134,11 136,00 135,17 134,21 137,00 9 362.787
6/10/2004 138,00 135,70 -1,84% 135,69 138,00 136,78 135,70 140,00 10 418.611
5/10/2004 138,50 138,25 -1,07% 137,00 140,00 138,49 135,10 138,25 13 546.911
4/10/2004 136,70 139,75 +3,52% 136,70 139,75 138,33 139,00 139,75 9 401.157
1/10/2004 135,80 135,00 +0,54% 134,10 136,70 135,40 135,00 136,50 12 492.165
30/9/2004 134,28 134,28 -0,31% 134,28 134,28 0,00 134,28 139,80 1 105.356
29/9/2004 136,21 134,70 -3,41% 134,70 136,21 135,88 133,55 136,00 4 81.532
28/9/2004 136,20 139,45 +1,46% 127,61 139,45 138,59 132,01 139,00 4 138.597
27/9/2004 140,00 137,45 -0,61% 135,00 140,00 136,82 137,00 137,70 8 321.595
24/9/2004 135,50 138,30 +2,60% 135,50 138,30 137,80 127,67 138,28 8 246.760
23/9/2004 134,00 134,80 -0,19% 134,00 136,00 134,99 134,80 138,50 4 134.990
22/9/2004 136,00 135,05 -0,33% 135,05 139,69 136,03 128,00 135,05 7 202.229
21/9/2004 135,00 135,50 -1,09% 135,00 135,50 135,03 135,00 136,00 5 202.550
20/9/2004 139,00 137,00 +7,28% 137,00 139,00 137,86 131,41 138,50 8 316.204
17/9/2004 138,48 127,70 -6,80% 127,70 138,49 135,23 127,50 138,48 10 406.865
16/9/2004 134,00 137,01 +2,47% 134,00 137,01 134,97 134,30 139,00 7 432.823
15/9/2004 132,50 133,71 +0,53% 132,00 134,99 134,43 132,01 134,09 7 315.702
14/9/2004 129,00 133,00 +3,91% 127,50 133,00 131,63 127,50 135,00 5 177.703
13/9/2004 129,37 128,00 -0,78% 128,00 129,50 128,75 127,71 135,00 14 405.705
10/9/2004 130,00 129,00 -0,85% 128,40 130,00 129,20 127,50 129,00 18 687.064
9/9/2004 132,00 130,10 -2,18% 130,10 132,00 131,08 130,10 134,50 10 380.145
8/9/2004 133,35 133,00 +2,39% 133,00 135,00 133,67 132,60 140,00 11 198.619
6/9/2004 134,00 129,90 -2,26% 129,90 134,00 132,79 129,00 136,00 16 597.177
3/9/2004 134,00 132,90 +0,26% 132,90 134,00 133,59 132,55 143,10 7 260.288
2/9/2004 135,00 132,56 -1,59% 132,56 136,00 134,10 132,56 143,00 16 586.407
1/9/2004 140,49 134,70 -3,79% 134,18 140,49 135,51 135,20 140,77 20 819.024
31/8/2004 142,05 140,00 -0,24% 140,00 142,39 141,54 132,50 142,50 6 255.695
30/8/2004 135,30 140,34 +1,70% 135,30 140,34 138,20 136,40 145,00 5 181.526
27/8/2004 138,40 138,00 -1,43% 138,00 138,70 138,45 138,00 145,00 6 280.371
26/8/2004 140,00 140,00 -2,32% 138,70 140,15 139,63 132,00 143,00 10 454.213
25/8/2004 145,00 143,33 -0,64% 143,00 145,00 144,38 143,01 145,00 5 223.244
24/8/2004 142,00 144,26 +1,31% 142,00 145,80 145,37 132,01 145,00 7 177.564
23/8/2004 146,66 142,40 -3,46% 141,90 147,20 143,87 127,51 147,50 33 1.585.675
20/8/2004 143,80 147,50 +3,14% 143,80 148,00 146,39 144,99 148,65 29 1.194.757
19/8/2004 142,00 143,01 +0,71% 142,00 143,57 142,90 140,20 143,99 17 370.249
18/8/2004 134,90 142,00 +4,53% 134,90 142,00 138,80 139,86 141,00 17 503.151
17/8/2004 140,00 135,85 +1,46% 133,00 140,00 134,91 130,51 140,00 15 661.764
16/8/2004 127,30 133,89 +5,43% 127,30 133,89 130,86 128,01 139,00 12 549.621
13/8/2004 130,90 127,00 -2,52% 127,00 130,90 129,36 127,51 140,00 18 607.157
12/8/2004 133,50 130,28 -1,97% 130,28 133,50 131,88 130,28 133,00 19 422.264
11/8/2004 131,47 132,90 +0,68% 131,47 133,70 132,80 131,50 140,00 9 368.213
10/8/2004 132,12 132,00 -1,12% 132,00 134,35 132,70 134,70 138,00 11 305.480
9/8/2004 138,00 133,50 -1,20% 133,50 138,00 135,55 126,01 136,50 8 280.613
6/8/2004 133,50 135,12 +0,24% 133,00 135,52 133,60 134,50 137,50 9 275.308
5/8/2004 137,60 134,80 -4,36% 134,80 139,30 137,09 128,00 137,10 21 838.395
4/8/2004 138,25 140,94 +1,98% 136,90 141,00 139,03 128,00 141,00 12 384.941
3/8/2004 140,00 138,20 -3,49% 138,20 140,00 139,13 138,21 140,00 12 454.781
2/8/2004 140,01 143,20 -0,56% 140,00 143,20 140,97 139,00 143,00 22 744.627
30/7/2004 143,20 144,00 -0,35% 141,50 144,00 143,12 136,00 141,00 14 355.570
29/7/2004 145,00 144,50 -0,34% 143,35 145,56 144,35 140,00 144,00 14 507.264
28/7/2004 140,00 145,00 +4,32% 138,36 145,00 142,00 144,00 145,00 28 727.653
27/7/2004 136,90 139,00 -3,44% 134,50 139,00 137,10 132,01 139,00 19 612.911
26/7/2004 141,25 143,95 +4,69% 134,00 143,95 136,18 136,90 137,00 13 436.087
23/7/2004 143,65 137,50 -4,51% 137,50 144,00 141,55 138,10 144,00 10 466.738
22/7/2004 138,10 144,00 +4,35% 137,50 144,00 139,49 139,01 144,00 18 503.484
21/7/2004 141,15 138,00 -4,17% 138,00 141,15 139,45 138,00 145,00 11 360.596
20/7/2004 146,00 144,00 -1,71% 144,00 146,50 144,73 143,29 144,50 16 272.342
19/7/2004 146,00 146,50 +3,17% 145,00 147,77 146,69 145,60 146,00 22 432.765
16/7/2004 140,00 142,00 +5,96% 140,00 147,77 144,15 142,00 144,60 29 432.682
15/7/2004 139,40 134,01 -1,82% 134,01 139,40 137,90 135,00 139,39 13 366.199
14/7/2004 136,80 136,50 -1,52% 136,50 139,10 137,94 136,50 139,00 20 754.413
13/7/2004 139,00 138,60 -0,99% 136,30 139,00 137,52 136,50 138,60 13 251.659
12/7/2004 136,00 139,99 +0,71% 134,92 139,99 137,20 138,00 139,99 13 362.623
8/7/2004 139,01 139,00 -4,13% 137,00 139,01 138,27 138,00 144,99 6 76.922
7/7/2004 140,00 144,99 +4,69% 140,00 144,99 141,89 139,00 144,99 2 22.887
6/7/2004 135,99 138,50 -6,27% 135,50 138,50 136,41 138,20 146,79 13 283.967
5/7/2004 139,99 147,77 +4,80% 138,00 147,77 139,15 141,00 147,77 13 297.771
2/7/2004 136,00 141,00 +5,22% 136,00 141,00 137,68 137,50 140,00 10 146.558
1/7/2004 134,00 134,00 +3,04% 134,00 136,00 134,59 130,00 133,80 7 228.818
30/6/2004 132,50 130,05 -1,48% 130,05 134,00 133,14 130,05 134,00 10 373.083
29/6/2004 129,80 132,00 +1,07% 129,80 132,00 131,02 130,00 131,50 14 474.359
28/6/2004 130,49 130,60 +0,46% 129,01 131,39 130,34 123,56 130,60 12 437.910
25/6/2004 130,00 130,00 +1,16% 128,50 130,00 129,27 128,60 130,00 8 213.305
24/6/2004 131,60 128,51 -4,81% 128,51 134,01 130,95 128,51 132,18 10 205.683
23/6/2004 129,00 135,00 +4,81% 128,56 135,00 130,00 128,61 135,00 21 425.805
22/6/2004 129,80 128,80 -2,79% 128,80 129,80 129,11 128,95 129,99 6 113.747
21/6/2004 131,50 132,50 +1,52% 131,00 135,00 133,18 128,55 132,50 25 988.226
18/6/2004 128,00 130,51 -2,17% 128,00 132,00 130,54 132,00 135,80 21 535.800
17/6/2004 129,40 133,40 +4,21% 129,40 135,00 132,35 131,44 133,40 25 547.637
16/6/2004 128,50 128,01 -0,77% 126,05 130,00 129,02 128,01 130,10 28 873.788
15/6/2004 126,00 129,00 +4,03% 126,00 129,00 128,12 128,50 128,60 34 517.089
14/6/2004 135,90 124,00 -1,51% 122,01 135,90 123,75 123,11 126,00 20 645.618
11/6/2004 128,70 125,90 -2,33% 125,90 130,50 127,39 125,90 135,90 6 63.098
9/6/2004 130,00 128,90 -0,15% 128,60 130,00 129,12 128,95 131,00 9 414.459
8/6/2004 130,80 129,10 +1,65% 128,90 130,80 129,63 128,51 129,50 22 785.403
7/6/2004 126,50 127,00 -0,78% 126,50 130,00 128,25 126,70 138,00 30 614.449
4/6/2004 125,00 128,00 +7,10% 125,00 128,00 126,79 125,01 127,99 12 405.761
3/6/2004 127,00 119,51 -5,15% 119,51 127,00 122,63 119,51 125,00 20 245.481
2/6/2004 122,90 126,00 +5,44% 122,90 130,00 125,10 121,20 126,00 31 390.773
1/6/2004 118,00 119,50 +0,42% 115,60 121,30 117,74 118,00 120,90 47 1.258.486
31/5/2004 121,10 119,00 -1,73% 119,00 121,10 119,87 119,01 123,00 12 263.997
28/5/2004 124,00 121,10 -2,72% 121,10 124,60 122,38 121,10 122,02 39 264.701
27/5/2004 121,00 124,48 +3,65% 121,00 124,49 123,48 122,80 124,48 19 317.541
26/5/2004 120,25 120,10 +2,36% 119,00 121,39 119,96 120,10 121,40 17 348.020
25/5/2004 119,11 117,33 -2,15% 117,33 121,85 119,56 117,33 119,50 46 373.067
24/5/2004 120,00 119,91 -0,08% 117,30 121,01 119,24 118,00 120,00 31 119.403
21/5/2004 118,02 120,00 -7,69% 117,07 120,20 118,60 117,50 122,00 27 418.007
20/5/2004 122,40 130,00 +4,84% 117,00 130,00 118,08 117,01 130,00 52 314.694
19/5/2004 125,00 124,00 +2,47% 121,10 128,00 126,63 124,00 124,70 31 588.239
18/5/2004 126,99 121,01 -1,62% 120,70 135,00 125,14 121,01 135,00 57 927.406
17/5/2004 128,01 123,00 -6,39% 123,00 128,50 125,50 123,00 138,60 87 849.488
14/5/2004 132,00 131,39 +2,63% 129,00 132,00 130,24 128,02 131,39 27 216.423
13/5/2004 131,50 128,02 -3,66% 128,02 132,60 129,96 128,02 129,50 40 343.502
12/5/2004 135,90 132,89 -3,70% 130,00 136,00 131,16 132,89 148,98 39 377.216
11/5/2004 129,50 138,00 +3,76% 126,01 139,60 134,43 133,00 138,80 47 540.908
10/5/2004 132,00 133,00 -8,27% 125,01 134,00 130,54 125,00 133,00 45 1.008.766
7/5/2004 137,95 144,99 +9,83% 134,90 144,99 137,10 133,02 144,99 39 689.453
6/5/2004 140,00 132,01 -8,96% 132,01 142,45 140,48 132,01 140,60 34 431.992
5/5/2004 143,10 145,00 +2,51% 143,00 145,01 144,52 142,97 144,50 36 491.791
4/5/2004 138,00 141,45 +8,72% 138,00 143,55 141,00 130,13 140,50 22 760.720
3/5/2004 133,50 130,11 +1,65% 130,11 136,00 133,31 130,11 149,99 19 552.419
30/4/2004 134,00 128,00 -5,19% 128,00 138,00 133,51 128,00 149,00 36 462.386
29/4/2004 140,51 135,00 -4,93% 135,00 141,00 136,90 125,01 135,00 34 428.865
28/4/2004 143,80 142,00 -5,33% 138,49 144,50 140,33 137,20 140,00 30 171.507
27/4/2004 143,99 150,00 +0,01% 143,99 150,00 147,04 137,20 150,00 30 382.902
26/4/2004 145,99 149,99 +3,30% 143,50 149,99 146,00 140,00 150,00 19 341
23/4/2004 146,00 145,20 -0,21% 140,00 146,01 144,78 145,20 146,00 16 207.305
22/4/2004 140,15 145,50 +0,41% 140,15 145,50 143,76 137,19 146,50 41 907.408
20/4/2004 143,50 144,90 -0,41% 143,50 146,01 145,53 144,55 145,50 23 471.642
19/4/2004 143,50 145,49 +1,03% 143,00 145,49 143,85 138,77 145,00 37 223.738
16/4/2004 145,50 144,01 -0,33% 143,00 146,00 145,22 138,09 146,00 25 113.510
15/4/2004 149,00 144,49 -1,03% 135,23 149,00 146,43 138,19 147,50 26 137.163
14/4/2004 146,00 146,00 -1,35% 146,00 149,29 146,57 146,00 150,98 18 88.213
13/4/2004 140,00 148,00 -0,59% 140,00 151,00 149,27 135,05 149,00 19 345.892
12/4/2004 147,90 148,88 -0,75% 143,00 148,88 145,97 137,50 154,00 43 547.980
8/4/2004 145,05 150,00 +4,17% 143,00 150,00 144,56 145,00 154,00 41 760.313
7/4/2004 147,60 144,00 -5,26% 140,01 147,60 145,68 141,01 146,99 28 684.743
6/4/2004 150,00 152,00 +1,33% 150,00 154,99 152,29 152,00 154,00 45 336.123
5/4/2004 152,50 150,01 -1,31% 145,00 154,55 153,18 150,01 154,99 48 816.190
2/4/2004 151,60 152,00 +11,76% 149,50 152,60 150,96 145,11 152,99 45 550.842
1/4/2004 145,99 136,01 -6,20% 136,01 150,50 148,11 139,69 150,50 28 812.133
31/3/2004 138,00 145,00 +5,84% 137,02 150,00 140,33 139,02 145,00 27 774.092
30/3/2004 138,99 137,00 -1,44% 137,00 139,00 138,35 137,00 140,00 12 575.264
29/3/2004 142,00 139,00 -3,47% 137,01 144,43 138,65 136,53 139,00 19 28.304
26/3/2004 134,35 144,00 +7,25% 134,15 144,00 139,08 136,06 144,00 19 553.913
25/3/2004 134,00 134,27 +1,41% 132,81 136,00 134,36 134,27 154,00 20 242.327
24/3/2004 133,00 132,40 -8,69% 132,00 134,83 132,58 132,01 135,98 28 592.693
23/3/2004 137,00 145,00 +6,77% 135,50 145,00 136,81 135,98 145,00 23 691.570
22/3/2004 140,00 135,80 -2,31% 135,80 140,00 136,97 135,80 139,99 22 276.534
19/3/2004 142,50 139,01 -2,11% 139,01 142,50 141,05 140,01 148,99 26 776.907
18/3/2004 143,00 142,00 0,00% 140,19 143,40 142,62 143,00 147,00 17 513.523
17/3/2004 144,70 142,00 -2,47% 140,00 146,00 143,40 139,69 146,29 20 811.097
16/3/2004 144,00 145,60 +4,00% 143,30 146,00 145,07 144,70 145,60 15 282.139
15/3/2004 143,00 140,00 -2,78% 138,41 148,50 143,72 139,00 148,39 17 784.115
12/3/2004 139,50 144,00 +4,34% 139,50 144,00 141,73 143,00 150,79 13 636.036
11/3/2004 140,51 138,01 -2,81% 138,00 142,00 140,33 138,00 138,01 16 611.625
10/3/2004 147,02 142,00 -3,73% 142,00 147,03 143,23 142,00 144,00 48 881.648
9/3/2004 153,99 147,50 -9,51% 147,00 153,99 149,26 147,70 150,79 51 508.109
8/3/2004 154,00 163,00 +7,80% 150,00 163,00 153,28 150,00 163,00 22 1.153.716
5/3/2004 148,00 151,20 +1,82% 146,01 154,00 151,44 151,20 152,50 23 854.125
4/3/2004 155,67 148,50 -4,81% 147,00 158,49 151,46 148,50 149,98 33 1.169.461
3/3/2004 155,00 156,00 +1,30% 155,00 158,00 155,79 155,20 156,60 16 712.435
2/3/2004 156,01 154,00 -3,75% 154,00 162,00 158,25 154,00 160,00 27 781.853
1/3/2004 155,00 160,00 +6,67% 154,01 160,00 156,87 157,00 159,88 20 957.055
27/2/2004 146,00 150,00 +1,49% 146,00 156,00 152,04 145,69 152,38 39 1.461.317
26/2/2004 142,10 147,80 +1,58% 138,70 149,41 145,40 139,00 147,80 29 1.061.270
25/2/2004 133,50 145,50 +10,19% 133,50 145,50 138,91 140,01 145,50 7 185.727
20/2/2004 129,80 132,05 +1,57% 127,50 135,10 131,41 132,05 137,00 28 1.038.312
19/2/2004 135,00 130,01 -5,36% 130,01 135,00 133,12 130,01 136,50 18 829.391
18/2/2004 140,30 137,37 +0,27% 135,96 142,00 138,11 136,00 137,00 27 685.693
17/2/2004 141,00 137,00 +1,48% 137,00 141,99 138,84 137,10 145,00 30 690.092
16/2/2004 140,01 135,00 -6,90% 135,00 145,00 141,87 140,01 148,00 30 690.160
13/2/2004 151,00 145,00 -3,97% 143,01 151,00 146,75 143,00 145,00 23 791.228
12/2/2004 154,00 151,00 -3,82% 151,00 159,00 153,60 151,00 155,00 19 457.897
11/2/2004 145,00 157,00 +1,29% 145,00 157,00 150,05 142,00 157,00 32 1.066.107
10/2/2004 151,00 155,00 -1,27% 147,00 155,00 149,41 147,00 155,00 35 363.028
9/2/2004 149,00 157,00 +4,67% 147,50 157,00 150,78 140,00 157,00 22 731.585
6/2/2004 142,00 150,00 +4,17% 140,00 150,00 145,48 135,00 150,00 25 1.332.859
5/2/2004 145,00 144,00 +1,44% 143,00 148,90 146,22 142,00 148,00 25 1.433.396
4/2/2004 149,90 141,95 -0,75% 141,55 149,90 144,85 141,95 142,90 40 754.140
3/2/2004 144,00 143,02 -0,67% 143,00 149,69 145,81 143,00 149,70 15 553.153
2/2/2004 136,00 143,99 +5,26% 129,00 144,00 135,54 143,00 146,00 32 1.038.112
30/1/2004 143,50 136,80 -4,34% 133,00 143,50 138,06 135,00 136,00 42 1.086.628
29/1/2004 157,00 143,00 -7,74% 142,00 157,00 148,25 143,00 146,50 52 1.747.168
28/1/2004 156,99 155,00 -1,27% 155,00 160,30 158,16 155,50 160,30 20 683.117
27/1/2004 155,00 156,99 +1,88% 153,01 168,00 154,41 156,99 167,99 36 1.275.828
26/1/2004 158,15 154,10 -2,16% 152,65 159,25 155,92 154,11 165,00 54 2.048.385
23/1/2004 163,15 157,50 -3,08% 156,50 163,15 158,67 158,10 163,10 38 1.290.875
22/1/2004 164,75 162,50 -5,53% 162,50 171,50 165,96 162,50 171,50 28 905.662
21/1/2004 166,00 172,01 +1,18% 164,50 172,01 166,18 167,75 172,01 22 234.163
20/1/2004 169,00 170,00 -1,73% 163,00 170,00 165,90 151,00 170,00 33 624.229
19/1/2004 178,00 173,00 -1,65% 172,00 178,10 176,39 173,60 175,88 17 832.587
16/1/2004 179,00 175,90 +0,23% 169,02 182,00 174,50 174,30 175,90 19 427.827
15/1/2004 182,00 175,50 -0,34% 175,00 184,00 178,43 175,50 185,00 30 1.340.146
14/1/2004 182,00 176,10 -1,62% 174,00 182,00 176,76 177,50 184,50 30 1.400.826
13/1/2004 184,00 179,00 -5,29% 179,00 185,00 182,41 179,00 185,50 32 1.107.136
12/1/2004 176,69 189,00 +8,50% 176,69 189,00 180,71 180,00 189,00 34 1.649.111
9/1/2004 167,50 174,20 +5,90% 167,50 174,20 172,75 172,52 174,20 28 1.155.062
8/1/2004 165,00 164,49 +0,61% 163,00 167,00 165,50 162,00 169,70 30 1.031.533
7/1/2004 166,99 163,50 -1,57% 160,00 170,00 165,90 160,00 163,50 37 1.754.300
6/1/2004 171,00 166,10 -3,99% 162,00 175,95 167,74 165,71 168,00 47 2.077.893
5/1/2004 164,40 173,00 +2,98% 164,40 174,50 168,37 166,00 173,00 41 1.594.264
2/1/2004 165,00 168,00 +3,04% 163,15 168,00 164,06 163,15 165,00 7 284.512
30/12/2003 162,00 163,05 +3,41% 162,00 163,05 162,22 163,50 165,00 10 351.239
29/12/2003 157,00 157,67 +1,14% 156,00 162,00 160,19 157,67 170,00 27 1.103.056
26/12/2003 160,00 155,90 -1,33% 155,00 160,00 156,32 156,00 159,97 11 375.941
23/12/2003 159,05 158,00 -0,72% 158,00 162,50 159,48 158,00 170,00 27 907.519
22/12/2003 167,00 159,15 -4,70% 159,00 167,00 163,73 159,00 166,34 23 1.158.839
19/12/2003 168,00 167,00 -1,76% 165,90 168,00 166,47 166,50 167,00 11 338.970
18/12/2003 170,00 170,00 +1,80% 167,00 170,00 168,57 166,02 168,00 25 598.861
17/12/2003 164,00 167,00 +5,03% 162,00 167,00 164,45 157,25 168,59 20 733.960
16/12/2003 161,00 159,00 -2,28% 156,00 161,00 158,35 162,00 165,00 21 708.363
15/12/2003 165,00 162,71 +1,06% 161,00 168,70 164,97 162,71 169,00 27 1.908.821
12/12/2003 159,01 161,00 -4,73% 159,01 165,99 163,28 161,00 166,00 23 589.606
11/12/2003 159,99 169,00 +6,29% 158,45 169,00 162,73 159,00 169,00 47 1.823.239
10/12/2003 155,50 159,00 +2,25% 150,01 160,00 157,54 157,30 159,00 47 1.713.014
9/12/2003 151,00 155,50 +1,64% 150,01 156,00 152,93 153,31 155,00 40 1.153.378
8/12/2003 150,50 152,99 +0,85% 146,30 152,99 149,48 148,50 152,99 21 615.644
5/12/2003 147,50 151,70 +2,85% 147,50 152,00 149,92 148,00 151,70 17 377.932
4/12/2003 150,00 147,50 -1,01% 146,60 150,00 147,72 147,50 148,50 30 901.974
3/12/2003 149,00 149,00 -2,61% 148,00 150,89 149,02 149,00 150,50 16 519.759
2/12/2003 150,00 153,00 +3,38% 149,00 154,99 150,71 148,50 154,90 29 673.789
1/12/2003 145,00 148,00 +3,50% 145,00 151,50 149,51 148,00 149,00 39 912.365
28/11/2003 145,00 143,00 +0,35% 143,00 146,29 144,37 143,00 146,29 29 987.789
27/11/2003 143,50 142,50 -1,38% 142,50 144,00 143,12 143,00 144,00 11 237.396
26/11/2003 138,00 144,50 +4,33% 130,00 144,50 141,05 140,10 144,50 59 1.873.165
25/11/2003 136,00 138,50 +2,18% 135,00 138,50 137,20 137,00 138,50 22 554.766
24/11/2003 135,00 135,55 +1,92% 134,90 136,20 135,54 135,55 136,20 19 605.179
21/11/2003 134,00 133,00 +0,68% 133,00 134,00 133,55 133,00 135,00 16 327.388
20/11/2003 132,00 132,10 -2,00% 132,00 134,79 133,07 132,10 134,00 10 427.816
19/11/2003 131,50 134,80 +1,35% 131,50 134,80 132,96 133,50 134,80 9 350.299
18/11/2003 132,10 133,00 +2,31% 131,50 133,00 132,05 130,00 133,00 18 533.254
17/11/2003 132,20 130,00 -0,84% 130,00 132,20 131,05 130,00 132,00 11 216.101
14/11/2003 131,00 131,10 -1,43% 128,10 131,30 129,96 130,00 131,80 6 78.224
13/11/2003 133,00 133,00 +1,60% 132,00 133,00 132,44 131,00 133,00 7 357.837
12/11/2003 132,00 130,90 +0,31% 130,90 132,50 131,71 130,90 132,00 13 572.508
11/11/2003 130,00 130,50 -1,51% 128,00 130,50 129,74 129,20 130,50 11 289.800
10/11/2003 133,00 132,50 -1,12% 132,30 133,15 132,83 132,50 133,20 9 338.181
7/11/2003 132,00 134,00 -0,74% 132,00 134,00 132,92 133,00 134,00 12 322.615
6/11/2003 133,00 135,00 +4,25% 132,00 135,00 133,83 131,01 134,99 20 669.992
5/11/2003 132,00 129,50 +0,31% 129,50 132,50 131,40 129,00 131,00 18 551.766
4/11/2003 133,00 129,10 -2,60% 129,10 135,00 133,25 130,50 132,50 30 1.159.372
3/11/2003 125,01 132,55 +2,75% 125,01 132,80 131,10 131,00 132,94 17 556.852
31/10/2003 130,00 129,00 +0,78% 127,50 130,00 128,44 126,80 129,00 14 377.338
30/10/2003 125,00 128,00 +1,11% 125,00 136,00 128,15 128,00 130,00 11 277.246
29/10/2003 129,05 126,60 -0,71% 126,60 129,20 127,91 125,39 126,50 9 284.412
28/10/2003 126,01 127,50 +1,19% 126,01 128,00 127,22 127,00 128,00 12 305.826
27/10/2003 128,50 126,00 -2,33% 126,00 128,50 127,26 125,00 128,30 35 978.506
24/10/2003 129,20 129,00 -0,04% 127,98 129,50 128,49 129,50 133,50 16 678.841
23/10/2003 133,50 129,05 -2,97% 129,05 133,50 131,47 128,51 131,40 16 639.297
22/10/2003 132,50 133,00 -0,67% 130,01 136,50 134,79 133,00 135,70 26 1.037.212
21/10/2003 129,90 133,90 +4,32% 129,90 134,00 131,59 128,00 133,90 18 565.360
20/10/2003 133,00 128,35 -1,12% 127,00 133,00 128,83 128,00 128,35 25 733.223
17/10/2003 128,00 129,80 -0,07% 127,00 129,80 127,92 127,70 129,80 11 383.778
16/10/2003 132,00 129,89 -3,79% 127,00 133,50 129,89 127,50 129,89 26 777.263
15/10/2003 139,99 135,00 -2,17% 130,01 139,99 136,00 133,51 135,00 32 1.034.672
14/10/2003 137,82 138,00 -0,86% 137,00 139,00 138,29 138,00 138,50 37 1.003.150
13/10/2003 132,01 139,20 +6,26% 132,01 139,20 136,05 135,10 139,20 48 1.519.986
10/10/2003 132,00 131,00 +2,22% 128,15 133,50 130,75 131,00 133,00 19 725.931
9/10/2003 130,80 128,15 -2,18% 128,15 133,00 132,02 128,15 131,79 15 469.585
8/10/2003 130,50 131,00 +0,77% 129,00 131,00 129,98 130,35 133,00 28 885.808
7/10/2003 131,70 130,00 -1,22% 130,00 131,70 131,01 123,00 132,25 18 707.780
6/10/2003 128,50 131,60 +3,22% 128,20 132,99 130,08 131,60 131,70 24 674.012
3/10/2003 128,90 127,50 -1,92% 126,31 130,00 128,91 127,50 128,50 20 600.243
2/10/2003 126,50 130,00 +4,92% 125,50 130,00 126,55 125,00 130,00 18 486.340
1/10/2003 125,40 123,90 -0,98% 123,90 127,30 125,82 123,90 126,15 27 835.277
30/9/2003 127,00 125,13 -1,08% 125,00 133,50 126,46 125,13 133,50 28 844.712
29/9/2003 126,15 126,50 -0,16% 126,05 127,50 126,39 126,50 127,50 15 713.386
26/9/2003 126,99 126,70 +0,72% 124,00 127,00 125,90 124,20 126,00 11 263.050
25/9/2003 125,50 125,80 -0,29% 124,52 126,20 125,35 124,52 125,80 14 330.658
24/9/2003 127,00 126,17 -0,42% 126,17 127,50 126,42 126,17 126,45 13 363.985
23/9/2003 127,00 126,70 -0,63% 126,11 128,41 127,07 126,70 129,00 22 574.622
22/9/2003 129,50 127,50 -1,16% 127,30 132,00 128,11 127,00 128,29 14 541.161
19/9/2003 135,00 129,00 -4,44% 129,00 135,00 130,96 129,00 130,00 23 741.235
18/9/2003 135,00 135,00 -0,15% 133,00 135,00 134,07 131,20 135,00 19 590.049
17/9/2003 136,00 135,20 -1,31% 134,00 136,00 134,98 135,20 136,00 18 683.636
16/9/2003 136,00 137,00 +1,47% 133,42 137,00 135,93 133,69 137,00 20 492.632
15/9/2003 138,00 135,01 -1,45% 135,01 138,00 136,40 135,00 136,15 24 725.184
12/9/2003 136,00 137,00 -1,22% 135,55 137,00 136,45 135,55 137,00 12 442.528
11/9/2003 134,50 138,69 +3,19% 134,50 139,00 136,45 138,69 138,80 49 1.450.941
10/9/2003 131,00 134,40 +4,19% 131,00 134,40 133,00 129,51 134,40 30 895.275
9/9/2003 128,01 129,00 -0,77% 128,01 130,01 129,17 128,50 129,00 8 354.644
8/9/2003 132,00 130,00 -0,23% 128,00 132,50 130,93 130,00 132,99 36 1.165.350
5/9/2003 134,98 130,30 +3,61% 128,01 134,98 131,04 130,31 133,70 14 448.107
4/9/2003 128,40 125,76 -1,90% 124,70 128,40 125,77 124,71 125,76 39 1.148.456
3/9/2003 132,60 128,20 -2,55% 127,54 134,80 130,46 128,00 129,55 40 1.097.574
2/9/2003 130,00 131,55 +3,58% 129,70 132,59 130,59 130,01 132,59 31 1.012.151
1/9/2003 130,00 127,00 -2,31% 127,00 131,50 129,98 127,00 130,00 37 1.120.137
29/8/2003 129,00 130,00 +1,40% 127,30 134,00 130,86 129,51 130,00 55 2.055.826
28/8/2003 125,61 128,20 +1,75% 125,61 129,40 128,01 128,20 128,60 42 1.247.700
27/8/2003 120,00 126,00 +4,13% 120,00 126,80 123,29 126,00 126,80 65 1.789.114
26/8/2003 112,50 121,00 +11,32% 112,50 123,00 116,94 116,00 120,00 71 2.275.191
25/8/2003 112,00 108,70 -3,08% 108,70 112,00 109,69 110,00 111,00 6 142.597
22/8/2003 112,33 112,15 -0,66% 111,95 112,50 112,07 112,30 112,50 15 338.989
21/8/2003 112,00 112,90 +0,81% 109,00 112,90 110,67 111,50 112,35 15 288.194
20/8/2003 111,49 111,99 +1,35% 109,00 111,99 110,05 110,00 111,99 18 429.727
19/8/2003 110,01 110,50 +0,45% 110,00 112,10 111,16 110,50 111,50 14 376.450
18/8/2003 114,00 110,00 -3,33% 110,00 114,00 112,02 110,00 111,00 9 187.195
15/8/2003 111,99 113,79 +6,35% 111,99 114,00 112,94 108,69 113,50 10 182.263
14/8/2003 108,00 107,00 -2,73% 107,00 109,60 108,65 102,00 110,10 10 232.009
13/8/2003 105,00 110,00 +4,75% 105,00 110,10 107,78 106,06 111,50 19 441.354
12/8/2003 105,20 105,01 +0,01% 104,00 107,00 105,34 105,01 106,70 14 365.550
11/8/2003 106,00 105,00 -0,94% 104,35 106,00 104,91 105,00 107,70 14 294.599
8/8/2003 107,50 106,00 -2,21% 106,00 110,00 106,91 104,50 110,10 6 128.339
7/8/2003 103,80 108,40 +7,33% 103,80 109,00 108,05 102,50 108,40 15 199.684
6/8/2003 103,95 101,00 -10,62% 101,00 104,10 102,79 101,00 112,00 20 653.642
5/8/2003 102,60 113,00 +11,88% 102,30 113,00 102,60 103,00 113,08 9 333.242
4/8/2003 105,00 101,00 -5,34% 100,50 105,00 102,17 101,00 103,00 22 653.273
1/8/2003 113,00 106,70 -6,40% 106,70 113,00 108,59 106,69 109,40 30 714.539
31/7/2003 112,00 114,00 +2,15% 111,00 114,00 112,46 110,69 114,00 16 336.261
30/7/2003 112,01 111,60 -0,36% 111,51 112,50 112,04 110,70 111,60 13 268.154
29/7/2003 113,45 112,00 0,00% 110,70 114,00 112,90 110,70 112,00 10 302.993
28/7/2003 112,50 112,00 -0,88% 112,00 112,50 112,19 110,71 113,00 2 93.270
25/7/2003 114,00 113,00 0,00% 113,00 115,50 114,12 110,69 113,00 6 119.186
24/7/2003 113,61 113,00 -2,84% 113,00 114,19 113,88 113,00 114,00 14 457.606
23/7/2003 114,98 116,30 +0,26% 114,98 116,50 116,19 110,00 116,20 18 448.767
22/7/2003 113,00 116,00 +2,67% 113,00 116,00 114,85 111,70 115,98 34 571.592
21/7/2003 107,00 112,98 +2,80% 107,00 112,98 110,01 111,00 112,98 46 615.999
18/7/2003 107,50 109,90 +1,76% 106,00 110,00 107,92 106,50 110,00 18 275.808
17/7/2003 107,50 108,00 +1,79% 106,50 111,00 108,26 108,00 109,00 15 487.851
16/7/2003 106,10 106,10 -0,38% 106,10 106,10 106,10 106,50 109,50 1 44.890
15/7/2003 107,50 106,50 -4,21% 103,00 107,50 106,05 105,50 106,50 23 424.721
14/7/2003 104,60 111,18 +6,90% 104,00 111,18 105,09 104,90 111,18 23 421.611
11/7/2003 105,00 104,00 +0,43% 101,70 111,00 102,92 104,00 106,00 29 358.573
10/7/2003 105,01 103,55 -4,12% 103,50 111,00 104,88 103,55 111,00 24 499.247
8/7/2003 110,35 108,00 +1,89% 107,20 110,35 107,58 108,00 110,39 9 130.180
7/7/2003 110,00 106,00 -1,86% 104,70 111,59 106,41 106,00 111,60 18 332.900
4/7/2003 109,49 108,01 +1,83% 107,30 109,49 108,02 107,30 108,01 11 258.014
3/7/2003 112,51 106,07 -6,96% 106,07 113,00 110,48 106,05 110,00 16 308.560
2/7/2003 109,23 114,00 +4,59% 109,23 114,00 111,74 112,00 114,00 28 587.613
1/7/2003 104,55 109,00 +3,81% 104,55 109,00 107,07 106,05 109,00 11 266.777
30/6/2003 103,99 105,00 +4,06% 100,00 105,00 103,62 105,00 105,50 25 325.627
27/6/2003 101,50 100,90 -0,21% 100,20 103,40 101,03 100,21 100,90 47 466.196
26/6/2003 108,95 101,11 -7,24% 101,11 108,95 102,22 101,11 107,00 17 373.220
25/6/2003 108,35 109,00 +0,37% 105,00 109,00 107,45 105,01 109,00 18 571.859
24/6/2003 109,00 108,60 +1,50% 107,50 111,00 108,72 108,61 108,65 9 278.347
23/6/2003 110,04 107,00 -3,60% 105,00 110,04 106,28 107,50 110,00 14 287.548
20/6/2003 112,50 111,00 +1,19% 110,50 112,50 110,98 111,00 112,00 12 270.556
18/6/2003 113,00 109,69 -3,70% 109,69 117,60 111,67 0,00 117,60 9 173.350
17/6/2003 114,00 113,90 -3,06% 111,00 114,95 113,33 111,70 114,90 12 317.651
16/6/2003 116,50 117,50 +2,17% 115,50 117,50 116,85 115,00 117,50 22 405.051
13/6/2003 116,00 115,00 +1,68% 112,86 116,00 114,93 113,00 115,00 9 217.015
12/6/2003 113,00 113,10 +1,71% 112,50 113,70 113,11 112,95 114,50 9 320.767
11/6/2003 113,50 111,20 -0,98% 111,20 113,50 112,00 111,30 111,90 12 340.631
10/6/2003 116,00 112,30 -2,35% 112,30 116,70 115,49 112,30 116,70 25 644.959
9/6/2003 114,00 115,00 +1,77% 107,31 115,25 113,42 114,62 115,00 27 378.331
6/6/2003 112,50 113,00 -0,09% 112,00 115,60 113,74 112,00 114,40 27 791.369
5/6/2003 107,40 113,10 +2,91% 107,40 113,20 110,85 109,01 113,10 51 1.084.627
4/6/2003 107,00 109,90 +3,19% 106,01 111,00 108,72 108,01 109,90 37 783.375
3/6/2003 107,50 106,50 -0,47% 106,50 107,50 107,03 106,95 108,00 19 417.432
2/6/2003 109,00 107,00 -2,19% 107,00 109,50 108,85 108,50 109,40 16 188.320
30/5/2003 109,00 109,40 +0,83% 108,01 110,50 109,42 108,90 109,40 29 550.137
29/5/2003 108,00 108,50 +2,36% 108,00 111,00 109,54 108,80 109,10 34 560.722
28/5/2003 103,01 106,00 +2,32% 103,00 106,00 105,05 103,00 106,00 8 137.022
27/5/2003 104,00 103,60 -0,38% 103,59 105,50 104,28 103,60 107,40 11 439.512
26/5/2003 106,98 104,00 -1,88% 104,00 108,00 105,77 103,50 104,00 13 160.029
23/5/2003 103,00 105,99 +0,19% 103,00 106,00 105,63 101,52 106,00 13 170.653
22/5/2003 104,00 105,79 +1,72% 104,00 105,79 104,53 103,72 105,79 6 103.957
21/5/2003 103,50 104,00 +5,05% 103,12 105,99 105,03 103,12 104,00 9 224.885
20/5/2003 104,38 99,00 -8,84% 99,00 104,38 102,71 99,00 103,78 16 378.263
19/5/2003 106,80 108,60 +0,28% 104,35 108,60 105,52 104,33 108,60 14 378.030
16/5/2003 107,00 108,30 0,00% 105,71 108,35 107,60 104,97 109,40 11 267.631
15/5/2003 108,00 108,30 +0,28% 106,01 110,00 108,59 106,00 108,30 33 782.993
14/5/2003 107,70 108,00 -1,28% 107,00 108,00 107,69 108,30 108,50 20 467.606
13/5/2003 105,00 109,40 +1,40% 104,02 110,50 108,32 107,00 109,40 36 921.830
12/5/2003 108,00 107,89 -0,10% 106,00 108,00 107,07 107,00 107,89 12 382.276
9/5/2003 100,00 108,00 +7,99% 100,00 109,70 106,78 104,05 108,80 78 1.880.658
8/5/2003 102,00 100,01 +0,01% 98,02 102,99 101,55 100,01 102,00 22 530.775
7/5/2003 99,45 100,00 -0,99% 97,00 101,00 99,97 96,10 102,00 16 496.313
6/5/2003 100,00 101,00 -0,98% 99,60 101,00 100,18 99,60 101,00 16 559.800
5/5/2003 103,51 102,00 -1,92% 101,00 103,51 102,32 100,10 102,00 14 474.678
2/5/2003 103,00 104,00 +1,01% 97,10 104,40 103,64 97,10 104,00 39 746.171
30/4/2003 100,04 102,96 +1,94% 100,04 103,00 102,01 102,00 102,96 47 1.153.123
29/4/2003 99,99 101,00 +2,02% 99,99 101,50 100,57 100,00 100,50 21 443.056
28/4/2003 99,00 99,00 -1,00% 95,38 99,50 98,39 96,00 99,50 14 369.031
25/4/2003 96,90 100,00 +2,04% 95,14 100,60 98,25 100,00 100,60 77 1.747.637
24/4/2003 95,00 98,00 +2,08% 95,00 98,00 96,18 94,30 97,00 13 395.546
23/4/2003 95,61 96,00 +2,67% 95,61 96,50 96,15 95,03 97,00 11 278.840
22/4/2003 95,01 93,50 -4,10% 93,50 97,00 95,45 93,50 97,00 16 422.247
17/4/2003 96,00 97,50 +4,43% 94,82 97,50 96,49 95,10 97,50 20 429.599
16/4/2003 92,00 93,36 -1,73% 92,00 97,00 94,64 93,36 96,00 32 757.998
15/4/2003 91,50 95,00 +3,86% 91,50 95,00 92,43 91,50 95,00 12 220.471
14/4/2003 92,00 91,47 -1,43% 91,00 92,00 91,39 91,47 92,00 8 198.576
11/4/2003 91,05 92,80 +1,93% 91,05 92,84 91,85 90,10 92,80 8 283.390
10/4/2003 93,31 91,04 -4,38% 88,61 95,90 91,42 88,60 91,05 22 563.699
9/4/2003 94,10 95,21 +1,29% 93,33 96,00 94,84 95,25 95,40 19 373.828
8/4/2003 95,00 94,00 -1,05% 88,51 95,00 93,89 93,10 95,00 28 761.589
7/4/2003 92,51 95,00 +3,26% 92,51 95,70 95,14 95,00 95,60 27 699.205
4/4/2003 91,80 92,00 +2,22% 90,50 92,20 91,37 91,65 92,00 28 605.373
3/4/2003 86,27 90,00 +2,27% 86,27 93,50 90,42 90,00 92,90 65 1.313.801
2/4/2003 85,00 88,00 +4,76% 85,00 88,00 86,44 86,50 88,00 41 707.089
1/4/2003 82,00 84,00 +1,34% 82,00 84,00 82,89 83,25 84,00 31 485.492
31/3/2003 80,50 82,89 +3,61% 80,01 82,89 81,03 81,50 82,89 14 355.090
28/3/2003 80,00 80,00 -0,62% 80,00 81,50 80,86 78,50 82,00 11 172.525
27/3/2003 79,90 80,50 +0,25% 79,90 80,50 79,96 80,50 80,95 3 35.888
26/3/2003 81,50 80,30 -0,99% 79,50 82,10 80,45 78,20 82,00 13 210.897
25/3/2003 78,50 81,10 +4,63% 78,50 82,15 80,36 80,01 82,50 15 281.411
24/3/2003 76,01 77,51 +0,60% 76,01 78,50 78,19 77,51 78,50 8 118.292
21/3/2003 78,50 77,05 -0,16% 77,05 80,00 78,51 77,05 80,00 11 248.425
20/3/2003 78,50 77,17 -2,56% 77,17 81,70 78,58 77,50 81,79 13 235.687
19/3/2003 81,48 79,20 -2,89% 79,20 81,48 79,96 79,20 81,21 12 235.248
18/3/2003 80,49 81,56 +3,24% 79,50 82,00 81,06 81,56 82,25 16 253.063
17/3/2003 78,00 79,00 +1,27% 78,00 80,00 78,50 79,00 80,00 18 281.543
14/3/2003 79,99 78,01 +0,01% 75,51 80,70 79,08 78,01 80,70 39 465.913
13/3/2003 78,00 78,00 +2,63% 77,50 79,50 78,40 78,00 79,89 16 301.683
12/3/2003 77,00 76,00 0,00% 76,00 77,00 76,31 75,00 77,28 3 121.651
11/3/2003 76,50 76,00 -0,65% 75,50 76,50 75,79 75,62 77,00 10 192.918
10/3/2003 82,00 76,50 -6,71% 76,50 82,00 78,19 76,50 80,90 16 258.049
7/3/2003 77,10 82,00 +6,49% 77,10 82,00 79,37 81,00 81,40 14 298.590
6/3/2003 75,00 77,00 0,00% 75,00 77,00 75,75 76,10 77,00 20 390.421
5/3/2003 76,00 77,00 +2,67% 75,00 77,00 75,38 74,81 77,00 10 208.143
28/2/2003 75,01 75,00 -0,66% 75,00 76,30 75,31 75,00 81,00 19 289.145
27/2/2003 75,00 75,50 +1,18% 75,00 76,10 75,35 75,20 76,10 11 210.982
26/2/2003 76,00 74,62 -0,84% 74,62 76,52 75,61 74,89 79,17 17 338.391
25/2/2003 77,00 75,25 -3,90% 75,01 77,00 75,93 75,50 76,67 40 644.914
24/2/2003 80,00 78,30 -2,13% 77,00 80,00 78,30 77,16 78,30 31 425.372
21/2/2003 80,50 80,00 +0,64% 79,01 80,50 79,63 79,50 80,50 7 56.248
20/2/2003 80,16 79,49 -0,70% 79,01 80,16 79,80 79,60 82,00 42 767.674
19/2/2003 82,50 80,05 -3,79% 80,05 83,50 81,30 80,05 83,50 11 213.098
18/2/2003 83,00 83,20 -0,95% 83,00 83,50 83,29 83,20 85,00 12 170.935
17/2/2003 84,00 84,00 +0,12% 83,50 84,29 83,94 82,00 84,00 10 227.140
14/2/2003 83,80 83,90 0,00% 82,01 84,00 83,35 82,00 83,90 18 543.153
13/2/2003 88,88 83,90 -6,78% 82,60 88,90 85,09 83,90 88,00 16 393.609
12/2/2003 84,54 90,00 +4,65% 84,54 90,00 86,48 89,20 90,00 31 837.645
11/2/2003 84,00 86,00 +4,87% 83,89 86,00 84,06 83,89 86,00 10 202.008
10/2/2003 82,50 82,01 -0,11% 80,31 84,00 81,94 82,01 83,50 24 474.900
7/2/2003 82,50 82,10 -1,08% 82,00 84,90 83,45 82,10 83,00 16 305.516
6/2/2003 82,00 83,00 -0,08% 80,50 83,00 81,53 82,00 83,00 12 252.911
5/2/2003 81,60 83,07 +1,55% 81,50 83,49 82,74 83,07 85,00 11 179.059
4/2/2003 85,50 81,80 -1,45% 80,50 85,50 82,08 80,36 81,50 40 799.094
3/2/2003 86,00 83,00 -2,35% 83,00 87,20 85,23 84,51 86,99 29 705.400
31/1/2003 83,60 85,00 +1,67% 82,72 86,00 84,02 82,76 89,98 21 490.267
30/1/2003 85,20 83,60 0,00% 83,60 85,20 84,44 83,60 85,00 14 236.439
29/1/2003 84,50 83,60 -1,65% 83,00 84,50 83,56 84,15 90,00 11 187.753
28/1/2003 85,50 85,00 -0,93% 84,01 87,00 85,41 85,66 86,99 28 569.871
27/1/2003 87,50 85,80 -5,19% 84,00 87,50 85,92 85,80 89,89 36 757.291
24/1/2003 90,00 90,50 +4,01% 88,00 93,90 89,35 87,50 93,90 26 525.815
23/1/2003 89,50 87,01 -3,38% 87,01 93,90 90,92 87,01 93,89 18 360.064
22/1/2003 88,02 90,05 +1,18% 88,02 90,30 89,12 89,50 89,51 13 423.740
21/1/2003 93,50 89,00 -6,32% 89,00 93,50 91,60 89,79 91,99 38 788.421
20/1/2003 95,01 95,00 +1,06% 93,95 95,01 94,46 93,70 95,00 18 457.191
17/1/2003 99,50 94,00 -1,05% 94,00 99,50 95,07 94,00 98,00 23 466.533
16/1/2003 96,46 95,00 -2,06% 95,00 99,15 96,68 95,00 98,90 14 321.005
15/1/2003 99,00 97,00 -2,02% 97,00 101,00 98,57 97,00 98,30 24 546.994
14/1/2003 98,00 99,00 +4,21% 98,00 104,00 99,27 98,50 99,00 22 545.921
13/1/2003 102,00 95,00 -5,94% 95,00 104,00 98,75 95,00 101,50 40 1.037.976
10/1/2003 104,00 101,00 -2,88% 101,00 104,00 101,98 101,00 101,11 15 508.180
9/1/2003 103,98 103,99 +0,18% 99,60 104,00 101,25 100,00 103,99 26 619.701
8/1/2003 98,60 103,80 +5,38% 98,00 107,40 100,87 100,99 103,79 34 813.404
7/1/2003 97,49 98,50 +1,55% 96,00 98,85 96,96 97,00 98,00 40 1.073.187
6/1/2003 94,45 97,00 +3,74% 94,45 97,00 95,48 95,10 97,00 29 762.685
3/1/2003 94,00 93,50 +1,08% 92,05 94,20 93,90 92,50 93,50 13 362.870
2/1/2003 92,11 92,50 +1,20% 92,11 93,10 92,74 92,10 92,40 12 210.521
30/12/2002 89,00 91,40 +4,64% 89,00 92,50 90,53 89,01 91,40 18 573.744
27/12/2002 88,00 87,35 -0,18% 87,00 88,00 87,38 87,35 88,50 20 485.780
26/12/2002 87,50 87,51 +0,01% 87,50 88,10 87,96 87,51 88,60 10 184.488
23/12/2002 89,40 87,50 +0,57% 86,50 89,40 87,44 86,60 87,50 24 482.611
20/12/2002 87,00 87,00 0,00% 87,00 89,99 88,44 87,00 89,00 46 778.797
19/12/2002 84,20 87,00 +3,57% 83,60 87,00 85,03 85,10 87,00 38 654.645
18/12/2002 81,98 84,00 +4,48% 81,98 84,00 83,02 83,00 84,00 47 1.010.109
17/12/2002 80,98 80,40 +0,85% 80,40 81,70 80,93 80,40 81,20 25 344.944
16/12/2002 80,50 79,72 +0,78% 79,72 80,90 80,36 79,72 81,86 14 289.372
13/12/2002 81,50 79,10 -1,05% 79,01 81,50 80,25 79,10 82,00 19 415.407
12/12/2002 76,57 79,94 +4,43% 76,57 79,94 78,29 79,50 81,90 18 255.196
11/12/2002 77,69 76,55 +0,72% 76,50 77,69 77,18 76,55 77,20 30 467.974
10/12/2002 77,80 76,00 -0,65% 76,00 77,80 76,61 76,00 77,99 38 716.907
9/12/2002 80,00 76,50 -3,16% 76,50 80,00 77,32 76,50 78,50 47 1.043.113
6/12/2002 78,80 79,00 +1,70% 78,70 79,15 78,92 79,20 82,00 15 216.861
5/12/2002 79,80 77,68 -2,88% 77,51 79,90 78,56 77,70 78,00 42 856.980
4/12/2002 80,01 79,98 +0,54% 79,00 80,01 79,43 79,40 79,98 30 626.965
3/12/2002 84,50 79,55 -4,16% 79,55 84,60 81,42 79,55 84,49 41 829.624
2/12/2002 84,25 83,00 +1,19% 82,30 84,25 83,04 82,45 83,00 26 624.185
29/11/2002 82,90 82,02 -1,77% 82,00 82,90 82,14 82,02 83,00 24 519.739
28/11/2002 78,70 83,50 +5,99% 78,70 83,99 81,64 80,00 83,00 26 473.291
27/11/2002 79,00 78,78 +1,00% 78,70 79,00 78,79 78,53 78,78 3 75.643
26/11/2002 80,50 78,00 -1,27% 77,90 80,50 78,70 78,00 78,99 50 736.465
25/11/2002 81,50 79,00 -2,35% 79,00 81,50 80,13 79,50 81,00 27 325.308
22/11/2002 82,88 80,90 -1,22% 80,85 82,88 81,45 80,90 80,98 30 499.588
21/11/2002 82,90 81,90 -0,12% 81,90 83,00 82,40 82,10 86,50 25 469.726
20/11/2002 85,20 82,00 -5,20% 82,00 85,20 83,30 82,49 85,99 19 363.698
19/11/2002 86,00 86,50 +1,75% 82,50 86,50 84,72 83,50 86,50 28 483.932
18/11/2002 84,07 85,01 -0,82% 84,07 86,20 84,48 85,01 85,89 9 212.382
14/11/2002 84,05 85,71 +3,77% 82,61 85,71 84,37 85,90 86,00 7 65.817
13/11/2002 85,95 82,60 -1,08% 82,60 85,95 84,51 82,60 85,60 10 156.898
12/11/2002 87,00 83,50 -2,91% 83,50 87,00 84,76 83,50 85,00 21 459.654
11/11/2002 88,00 86,00 -1,04% 86,00 90,00 87,17 86,00 87,50 30 605.627
8/11/2002 86,90 86,90 -0,11% 86,90 86,90 86,90 84,00 86,90 3 74.176
7/11/2002 82,32 87,00 +5,70% 82,32 87,00 83,38 83,60 87,00 19 499.163
6/11/2002 85,01 82,31 -3,28% 82,31 85,01 84,17 82,31 83,00 19 464.109
5/11/2002 88,00 85,10 +0,12% 85,10 88,00 86,50 85,10 87,00 18 394.178
4/11/2002 87,12 85,00 -3,41% 85,00 89,80 87,33 85,00 90,00 34 822.731
1/11/2002 87,80 88,00 0,00% 86,60 89,00 88,14 86,70 88,00 13 330.584
31/10/2002 87,80 88,00 +3,53% 86,49 88,00 87,48 88,00 89,80 27 449.240
30/10/2002 83,90 85,00 +3,66% 83,90 87,80 85,14 83,90 85,00 18 344.755
29/10/2002 82,20 82,00 0,00% 80,60 83,05 82,28 82,00 86,00 11 248.952
28/10/2002 84,00 82,00 -1,20% 82,00 86,00 83,92 82,00 86,00 19 366.532
25/10/2002 83,00 83,00 +2,09% 81,60 84,00 82,80 83,00 84,00 14 271.850
24/10/2002 80,01 81,30 +2,01% 80,01 82,50 81,54 81,60 82,50 33 705.083
23/10/2002 81,00 79,70 -0,38% 79,00 81,00 79,69 81,00 81,22 10 290.998
22/10/2002 77,51 80,00 +2,70% 77,51 80,00 78,16 78,49 80,00 15 238.776
21/10/2002 77,10 77,90 +1,70% 77,10 78,00 77,64 77,90 78,10 10 274.213
18/10/2002 78,50 76,60 +1,07% 76,60 78,55 77,67 76,60 79,00 8 114.464
17/10/2002 76,10 75,79 +2,41% 75,50 76,20 75,95 76,15 78,50 11 201.940
16/10/2002 77,50 74,01 -4,60% 74,01 77,50 75,57 74,08 78,50 27 436.853
15/10/2002 78,20 77,58 -0,35% 77,58 78,20 77,79 77,58 82,00 9 171.423
14/10/2002 82,00 77,85 -3,54% 77,01 82,00 79,03 77,85 82,00 27 969.359
11/10/2002 81,50 80,71 -0,36% 80,51 83,00 81,43 80,11 83,00 10 191.380
10/10/2002 80,90 81,00 +2,53% 80,80 81,50 81,11 80,12 81,00 10 250.493
9/10/2002 79,50 79,00 -2,47% 78,71 80,75 79,52 78,71 83,00 9 197.567
8/10/2002 79,70 81,00 +1,25% 79,70 82,00 80,58 79,50 81,00 8 212.162
7/10/2002 83,50 80,00 -4,19% 80,00 83,50 81,58 80,00 85,00 9 203.967
4/10/2002 82,50 83,50 +3,07% 81,70 83,50 82,87 83,50 85,00 19 250.265
3/10/2002 81,20 81,01 +3,46% 77,50 83,00 79,66 78,51 81,01 17 263.598
2/10/2002 79,99 78,30 -2,13% 76,00 82,40 78,37 78,30 82,35 9 121.952
1/10/2002 79,00 80,00 +1,92% 79,00 81,49 80,08 81,00 81,49 15 312.042
30/9/2002 75,00 78,49 +5,36% 73,00 78,50 75,88 77,50 78,49 25 443.240
27/9/2002 82,50 74,50 -9,15% 74,50 82,50 77,31 74,50 75,25 65 873.903
26/9/2002 81,80 82,00 +1,86% 81,00 82,00 81,62 82,00 86,31 10 119.146
25/9/2002 80,30 80,50 +1,26% 80,30 81,00 80,66 80,55 86,00 7 128.802
24/9/2002 79,52 79,50 +0,76% 79,10 79,80 79,56 79,50 83,00 14 255.514
23/9/2002 82,00 78,90 -8,26% 78,90 82,00 79,61 79,50 86,00 21 356.970
20/9/2002 85,00 86,00 +7,50% 83,00 86,00 84,98 83,01 86,00 7 94.283
19/9/2002 86,00 80,00 -7,83% 80,00 86,00 82,81 81,00 83,00 18 249.199
18/9/2002 85,01 86,80 +2,60% 84,00 86,80 85,01 83,00 86,80 14 282.236
17/9/2002 83,10 84,60 +3,47% 83,10 85,30 84,83 84,60 86,00 9 215.378
16/9/2002 84,00 81,76 -2,20% 81,76 84,00 82,20 81,76 84,00 16 284.583
13/9/2002 84,15 83,60 -1,07% 83,60 84,15 83,78 84,30 86,80 3 47.369
12/9/2002 84,05 84,50 +0,60% 82,00 84,70 84,04 84,70 86,10 14 290.423
11/9/2002 86,00 84,00 +2,38% 84,00 86,00 85,34 84,00 85,10 20 406.634
10/9/2002 81,70 82,05 -4,59% 81,70 83,00 82,31 83,00 83,47 9 202.893
9/9/2002 79,95 86,00 +7,50% 79,95 86,00 80,99 81,55 83,10 13 298.113
6/9/2002 81,77 80,00 -2,14% 80,00 82,10 81,02 80,00 82,80 24 429.461
5/9/2002 82,70 81,75 -3,81% 81,75 82,80 82,37 82,00 82,80 21 491.017
4/9/2002 83,00 84,99 +2,21% 82,50 84,99 83,27 82,03 84,25 20 426.207
3/9/2002 86,00 83,15 -3,03% 81,99 86,00 83,97 83,15 86,00 10 198.829
2/9/2002 86,30 85,75 -0,64% 85,60 86,50 86,07 85,75 86,00 8 234.130
30/8/2002 86,50 86,30 -0,35% 85,50 87,95 86,78 86,30 87,40 21 480.829
29/8/2002 86,00 86,60 -1,02% 84,00 86,60 85,42 86,75 87,00 20 507.641
28/8/2002 88,20 87,49 +5,28% 84,00 88,20 86,47 85,50 87,49 25 678.618
27/8/2002 82,50 83,10 +1,84% 82,50 86,20 83,91 82,01 85,40 39 827.334
26/8/2002 78,99 81,60 +5,97% 77,02 81,60 79,42 80,00 81,10 15 293.426
23/8/2002 80,81 77,00 -1,99% 77,00 80,81 78,97 77,00 84,00 15 362.499
22/8/2002 80,00 78,56 +4,33% 78,56 80,00 78,85 80,00 81,00 6 37.977
21/8/2002 76,00 75,30 +1,69% 74,50 77,00 75,71 75,30 89,00 20 515.166
20/8/2002 80,00 74,05 -5,05% 73,73 80,00 76,38 74,05 82,00 41 935.737
19/8/2002 81,00 77,99 -2,51% 77,99 81,00 79,69 77,99 82,00 39 663.094
16/8/2002 82,00 80,00 -2,44% 80,00 82,00 80,73 80,00 86,00 26 518.453
15/8/2002 86,00 82,00 -2,15% 81,00 86,00 82,82 82,00 86,00 13 284.114
14/8/2002 84,50 83,80 -0,65% 82,00 84,50 82,89 83,00 83,80 19 356.439
13/8/2002 84,01 84,35 -0,06% 84,01 84,90 84,54 84,35 84,50 4 84.794
12/8/2002 86,50 84,40 -1,86% 84,40 86,50 85,20 84,40 86,50 17 453.668
9/8/2002 93,00 86,00 -4,44% 86,00 93,00 89,32 86,00 88,00 43 1.032.661
8/8/2002 93,50 90,00 +2,27% 90,00 97,00 93,92 90,05 92,00 41 891.992
7/8/2002 86,00 88,00 -2,22% 86,00 88,10 87,73 87,80 88,50 17 296.207
6/8/2002 85,00 90,00 +5,14% 80,00 90,00 85,23 84,50 93,40 14 324.056
5/8/2002 89,15 85,60 -2,95% 85,60 90,00 87,85 85,60 86,00 21 449.380
2/8/2002 90,00 88,20 +6,27% 87,50 90,00 88,96 87,00 90,00 28 561.747
1/8/2002 81,30 83,00 +4,18% 81,00 83,00 81,67 83,01 83,99 19 345.629
31/7/2002 79,00 79,67 -1,15% 79,00 81,40 80,37 79,68 83,00 26 415.986
30/7/2002 85,90 80,60 -5,73% 79,50 85,90 82,07 78,02 80,60 42 724.667
29/7/2002 93,00 85,50 -3,39% 85,50 93,00 88,29 85,60 90,00 21 243.237
26/7/2002 90,01 88,50 -11,40% 88,50 91,00 89,70 88,50 91,00 21 445.423
25/7/2002 92,00 99,89 +10,38% 91,45 99,89 94,40 91,45 93,39 11 310.408
24/7/2002 90,00 90,50 -1,63% 90,00 93,00 91,82 91,90 99,90 17 413.217
23/7/2002 94,00 92,00 +0,55% 92,00 94,00 92,95 92,00 94,30 20 412.476
22/7/2002 99,50 91,50 -6,15% 91,50 99,50 94,89 91,52 93,00 46 927.878
19/7/2002 101,50 97,50 -2,40% 97,50 101,50 99,35 95,13 97,03 20 440.215
18/7/2002 97,00 99,90 +3,52% 95,50 102,00 99,17 99,90 102,00 18 357.240
17/7/2002 95,00 96,50 +2,66% 95,00 96,60 95,95 96,55 99,30 6 273.966
16/7/2002 96,00 94,00 0,00% 94,00 96,00 94,64 94,00 98,00 19 302.452
15/7/2002 99,80 94,00 -2,65% 94,00 100,03 97,34 95,00 97,00 21 391.307
12/7/2002 100,50 96,56 -2,76% 96,56 101,00 99,44 96,56 105,00 11 214.919
11/7/2002 96,00 99,30 +2,90% 95,52 99,31 97,12 99,00 99,98 10 200.772
10/7/2002 96,20 96,50 +1,10% 95,00 96,90 95,93 96,12 96,50 10 281.360
8/7/2002 95,10 95,45 +0,58% 94,40 96,53 95,26 95,45 97,00 10 191.768
5/7/2002 96,55 94,90 -1,15% 94,90 96,55 95,46 94,90 96,00 27 651.067
4/7/2002 96,50 96,00 +0,95% 96,00 96,50 96,41 97,10 101,00 7 144.273
3/7/2002 95,50 95,10 -1,96% 95,10 96,00 95,60 95,10 98,00 16 284.805
2/7/2002 97,50 97,00 +1,25% 96,02 98,00 97,03 98,00 102,00 11 223.175
1/7/2002 101,00 95,80 -4,20% 95,80 101,00 98,89 95,80 103,00 29 464.405
28/6/2002 99,00 100,00 -4,76% 99,00 103,00 100,12 99,70 100,00 6 122.268
27/6/2002 100,00 105,00 +7,14% 98,00 105,00 99,36 98,50 105,00 17 450.407
26/6/2002 95,70 98,00 0,00% 95,70 100,00 98,08 98,00 100,00 7 46.469
25/6/2002 101,00 98,00 0,00% 96,67 101,00 99,22 98,30 101,00 14 316.467
24/6/2002 98,11 98,00 +3,16% 98,00 98,11 98,10 98,50 100,00 3 100.392
21/6/2002 103,20 95,00 -10,38% 95,00 103,20 99,22 90,00 104,00 21 546.414
20/6/2002 110,00 106,00 -3,20% 103,00 110,00 105,17 103,00 106,00 10 119.133
19/6/2002 105,00 109,50 +5,29% 105,00 109,50 107,65 104,00 105,00 3 87.200
18/6/2002 106,00 104,00 -4,59% 104,00 106,10 105,44 104,00 110,00 11 302.557
17/6/2002 106,95 109,00 +6,45% 104,00 109,00 106,40 105,00 109,00 8 148.970
14/6/2002 104,00 102,40 -2,48% 101,00 104,00 102,27 102,45 109,00 7 276.725
13/6/2002 108,00 105,00 +2,64% 102,31 110,00 104,73 104,01 106,00 15 454.183
12/6/2002 106,00 102,30 -6,15% 102,00 106,00 103,44 102,30 110,50 22 605.640
11/6/2002 110,00 109,00 -5,22% 109,00 110,00 109,82 109,00 113,00 6 220.623
10/6/2002 109,90 115,00 +3,60% 109,90 115,00 111,82 106,50 115,00 4 125.986
7/6/2002 103,01 111,00 +6,22% 103,00 111,00 104,47 108,01 114,99 15 419.872
6/6/2002 110,00 104,50 -3,24% 104,00 110,00 106,22 104,50 107,01 34 802.031
5/6/2002 110,00 108,00 -0,92% 108,00 110,00 109,27 108,00 120,00 23 450.213
4/6/2002 111,00 109,00 -1,80% 109,00 111,40 110,27 109,00 121,60 17 416.677
3/6/2002 115,00 111,00 -1,86% 111,00 115,00 112,40 111,00 125,00 11 340.103
31/5/2002 112,80 113,10 +0,98% 112,80 113,20 113,10 111,80 114,00 5 127.732
29/5/2002 113,60 112,00 -0,88% 112,00 113,60 113,09 110,70 111,99 7 215.912
28/5/2002 114,00 113,00 +0,89% 111,10 115,00 112,79 111,50 115,00 4 105.191
27/5/2002 112,70 112,00 -0,65% 112,00 114,00 112,68 112,00 115,90 10 214.108
24/5/2002 112,73 112,73 +2,81% 112,73 112,73 112,73 112,73 118,00 1 53.625
23/5/2002 112,60 109,65 -2,20% 109,50 112,60 110,76 110,50 112,73 33 1.010.990
22/5/2002 115,00 112,12 -2,12% 112,12 115,00 113,94 112,10 114,80 42 1.021.995
21/5/2002 116,00 114,55 -0,39% 114,55 116,25 115,19 114,55 116,50 24 693.107
20/5/2002 118,50 115,00 -1,29% 115,00 118,50 116,72 114,75 116,80 34 1.047.231
17/5/2002 117,49 116,50 +0,43% 115,50 117,99 116,74 116,00 122,00 26 927.141
16/5/2002 115,03 116,00 +2,65% 115,03 116,00 115,97 116,70 121,00 6 110.187
15/5/2002 113,00 113,00 -0,48% 112,01 114,00 113,09 113,01 121,00 12 428.172
14/5/2002 114,50 113,55 +5,78% 113,00 114,50 113,66 115,00 130,00 11 352.479
13/5/2002 120,00 107,35 -6,65% 107,35 120,00 114,90 110,00 113,30 20 703.321
10/5/2002 124,00 115,00 -6,50% 113,70 124,00 118,07 115,00 120,00 29 1.233.324
9/5/2002 127,00 123,00 -2,38% 123,00 127,00 124,53 123,00 125,00 14 366.544
8/5/2002 126,00 126,00 -1,56% 125,06 129,99 126,30 126,00 130,00 13 430.592
7/5/2002 128,05 128,00 -1,54% 128,00 128,05 128,02 128,00 130,00 5 57.368
6/5/2002 134,50 130,00 -3,70% 128,50 134,50 130,91 130,00 147,00 21 746.188
3/5/2002 138,00 135,00 -0,74% 134,00 138,00 135,77 133,04 137,20 7 220.449
2/5/2002 148,00 136,00 -5,56% 136,00 148,00 141,81 136,00 142,89 20 757.564
30/4/2002 146,98 144,00 -4,00% 144,00 146,98 145,09 145,50 150,00 10 373.172
29/4/2002 147,00 150,00 +3,45% 144,75 150,00 145,96 146,00 150,00 12 532.761
26/4/2002 152,00 145,00 +0,35% 145,00 152,00 148,80 144,50 153,00 13 342.605
25/4/2002 151,00 144,50 -3,32% 144,50 151,00 148,72 144,50 150,00 16 530.859
24/4/2002 151,00 149,46 -0,36% 149,45 151,00 150,23 149,46 151,00 6 106.111
23/4/2002 148,90 150,00 -2,60% 145,01 150,00 147,73 142,10 150,00 13 394.052
22/4/2002 154,00 154,00 +2,33% 145,00 154,00 149,70 150,00 154,00 20 702.241
19/4/2002 150,00 150,50 -0,27% 150,00 155,00 153,03 150,50 151,00 13 531.257
18/4/2002 142,50 150,90 +4,86% 142,50 151,00 148,28 149,00 150,20 23 686.104
17/4/2002 138,80 143,90 +6,59% 138,80 143,90 141,81 140,01 143,90 12 527.481
16/4/2002 137,00 135,00 +0,08% 135,00 142,50 136,79 135,00 138,80 12 379.240
15/4/2002 136,30 134,89 -1,54% 134,00 138,00 135,03 133,80 134,89 11 378.110
12/4/2002 137,00 137,00 -0,36% 137,00 137,00 137,00 137,00 138,00 3 118.326
11/4/2002 135,00 137,50 +0,59% 135,00 137,50 136,22 135,00 137,50 5 201.603
10/4/2002 136,70 136,70 +5,15% 136,70 136,70 136,70 136,10 136,70 1 19.343
9/4/2002 130,01 130,01 -8,76% 130,01 138,00 133,01 130,01 136,00 7 149.732
8/4/2002 139,00 142,49 +2,51% 128,02 142,50 140,69 128,56 142,49 8 277.361
5/4/2002 133,81 139,00 +2,21% 133,81 139,00 138,18 136,00 138,99 10 310.039
4/4/2002 130,92 136,00 +3,03% 130,92 138,99 134,41 134,71 137,10 19 553.088
3/4/2002 132,00 132,00 +2,72% 128,00 132,00 130,07 128,01 132,00 6 261.627
2/4/2002 128,50 128,50 +1,98% 127,00 129,30 128,21 128,50 130,00 9 271.986
1/4/2002 126,00 126,00 -3,08% 125,02 132,00 125,93 126,00 131,00 10 198.888
27/3/2002 130,00 130,00 +1,52% 130,00 132,00 130,71 129,00 132,99 10 387.456
26/3/2002 129,70 128,05 +1,62% 126,01 129,70 127,97 128,05 131,00 4 63.986
25/3/2002 129,90 126,01 -3,44% 126,01 130,00 128,41 126,01 128,99 14 428.401
22/3/2002 134,60 130,50 -4,40% 130,50 134,60 133,31 130,50 142,95 7 136.218
21/3/2002 140,00 136,50 +1,11% 136,50 140,00 136,50 138,00 142,90 2 110.469
20/3/2002 142,90 135,00 -4,93% 135,00 142,90 138,54 135,00 139,00 3 47.106
19/3/2002 140,00 142,00 +2,16% 140,00 142,00 140,91 140,00 142,00 4 50.770
18/3/2002 139,50 139,00 +2,21% 139,00 140,00 139,46 139,00 139,60 5 238.811
15/3/2002 136,80 136,00 -0,58% 136,00 138,00 136,78 135,00 138,00 4 203.951
14/3/2002 136,80 136,80 -0,15% 136,80 136,80 136,80 136,80 137,50 4 68.399
13/3/2002 135,00 137,00 -0,36% 135,00 137,00 135,83 137,00 138,00 5 77.082
12/3/2002 137,37 137,50 +3,00% 135,00 137,50 136,93 135,00 136,00 7 182.099
11/3/2002 138,01 133,50 -3,61% 130,01 138,01 134,88 133,50 134,50 12 305.093
8/3/2002 136,00 138,50 +4,14% 136,00 140,00 138,63 138,50 140,00 8 254.014
7/3/2002 133,00 133,00 +0,83% 133,00 134,00 133,51 133,00 141,00 6 208.280
6/3/2002 140,00 131,90 -5,24% 128,79 140,00 131,30 129,50 140,00 9 310.429
4/3/2002 136,00 139,20 -0,22% 131,50 139,20 133,44 137,60 139,20 11 258.784
1/3/2002 135,00 139,50 +4,89% 135,00 139,50 135,47 129,00 139,50 3 67.737
28/2/2002 132,80 133,00 +3,90% 132,00 139,66 135,65 128,01 142,00 7 196.257
27/2/2002 129,20 128,01 +0,01% 128,01 129,20 128,27 128,01 132,49 5 104.499
26/2/2002 131,00 128,00 -2,29% 128,00 131,00 129,28 128,01 130,00 3 137.334
25/2/2002 125,00 131,00 +1,95% 125,00 131,00 127,35 130,01 131,00 4 191.030
22/2/2002 127,00 128,50 +2,80% 127,00 128,50 127,96 127,30 128,00 6 177.004
21/2/2002 125,00 125,00 +1,63% 125,00 125,00 125,00 124,00 136,00 1 12.500
20/2/2002 134,00 123,00 +1,65% 122,00 134,00 125,62 122,12 136,00 10 310.154
19/2/2002 123,10 121,00 -1,22% 121,00 123,10 121,92 121,10 134,00 9 195.479
18/2/2002 122,50 122,50 +1,24% 122,50 122,50 122,50 120,00 130,00 1 24.500
15/2/2002 125,00 121,00 -1,52% 120,79 125,00 121,84 121,00 122,00 12 337.036
14/2/2002 124,70 122,87 -1,39% 122,87 124,70 123,53 122,87 144,72 11 301.835
8/2/2002 135,80 124,60 -10,66% 120,79 135,80 124,64 122,00 145,00 9 270.228
7/2/2002 139,70 139,46 +0,62% 139,46 139,70 139,59 139,46 144,00 4 139.597
6/2/2002 141,00 138,60 -0,22% 138,60 141,50 140,26 138,60 141,40 13 327.766
5/2/2002 132,02 138,90 +0,29% 132,02 138,90 135,26 138,90 141,50 3 143.182
4/2/2002 137,00 138,50 -3,82% 137,00 140,00 138,39 138,90 139,99 4 113.579
1/2/2002 137,00 144,00 +5,88% 137,00 144,00 140,01 140,00 144,00 11 444.296
31/1/2002 132,05 136,00 +9,68% 132,05 136,00 135,19 132,05 136,00 7 296.840
30/1/2002 125,01 124,00 -0,15% 124,00 125,01 124,60 123,51 128,00 4 124.604
29/1/2002 130,00 124,19 -3,73% 124,19 130,00 126,50 124,00 139,40 5 186.914
28/1/2002 137,00 129,00 -5,84% 122,11 137,00 126,97 122,10 129,00 12 416.247
24/1/2002 137,50 137,00 +1,48% 137,00 137,51 137,47 137,00 139,40 11 331.068
23/1/2002 135,80 135,00 0,00% 135,00 136,00 135,49 137,00 140,00 9 331.377
22/1/2002 137,00 135,00 -0,74% 135,00 143,00 137,74 135,00 138,97 14 455.174
21/1/2002 138,00 136,00 +1,49% 133,61 138,00 136,66 136,00 145,00 8 93.119
18/1/2002 133,99 134,00 +4,28% 131,50 134,00 133,61 133,35 135,00 11 387.765
17/1/2002 130,00 128,50 +7,07% 128,50 130,00 129,13 128,00 134,00 3 154.313
16/1/2002 120,01 120,01 -3,22% 120,01 120,01 120,01 125,00 129,98 1 11.724
15/1/2002 124,00 124,00 -3,13% 124,00 124,00 124,00 124,00 128,00 1 24.800
14/1/2002 126,00 128,00 -5,19% 123,79 128,00 124,28 128,00 139,00 8 210.445
11/1/2002 130,00 135,00 +8,00% 130,00 135,00 131,27 122,57 148,00 4 170.663
10/1/2002 131,00 125,00 -6,02% 125,00 134,00 130,18 122,57 139,00 6 203.920
9/1/2002 133,00 133,00 -0,75% 133,00 133,00 133,00 131,01 139,00 1 30.097
8/1/2002 130,00 134,00 -2,19% 130,00 134,00 132,42 133,00 138,00 2 174.800
7/1/2002 139,01 137,00 +0,74% 131,10 139,01 136,71 131,11 137,00 4 210.346
4/1/2002 135,90 136,00 0,00% 133,01 136,80 135,99 136,00 137,00 8 284.351
3/1/2002 134,00 136,00 +2,26% 132,00 137,50 135,19 124,00 137,70 9 250.645
2/1/2002 124,01 133,00 -0,75% 124,01 135,00 130,59 124,01 134,98 10 332.160
28/12/2001 135,00 134,00 -1,47% 134,00 138,95 135,11 128,79 132,00 17 528.299
27/12/2001 135,00 136,00 +6,25% 132,50 136,00 133,83 129,00 136,00 3 184.477
26/12/2001 135,99 128,00 +5,78% 125,07 137,00 132,38 126,00 138,00 6 188.195
21/12/2001 122,00 121,01 -4,56% 121,01 131,99 121,63 121,90 130,50 7 23.168
20/12/2001 133,00 126,79 -5,38% 126,79 139,50 131,40 126,79 139,50 9 126.900
19/12/2001 134,49 134,00 +0,75% 134,00 136,00 135,21 133,01 136,00 10 304.865
18/12/2001 127,00 133,00 +0,76% 127,00 133,00 128,36 133,00 134,49 5 65.719
17/12/2001 133,00 132,00 +3,94% 132,00 133,00 132,43 129,00 133,00 3 117.098
14/12/2001 129,00 127,00 -3,93% 126,79 129,00 127,50 127,00 134,00 15 408.069
13/12/2001 130,00 132,20 +0,69% 127,52 132,90 130,01 127,51 132,20 6 221.026
12/12/2001 126,80 131,30 +1,78% 126,80 131,30 131,13 127,00 134,50 4 111.204
11/12/2001 131,30 129,00 -1,75% 129,00 131,30 129,70 129,00 131,30 2 22.620
10/12/2001 131,20 131,30 +1,78% 131,20 134,99 131,65 126,79 131,30 7 84.256
6/12/2001 133,00 129,00 -0,77% 127,80 133,00 132,48 129,00 135,98 8 166.132
5/12/2001 134,00 130,00 -2,69% 130,00 134,00 133,33 130,50 135,00 2 70.946
4/12/2001 132,03 133,60 -0,30% 132,03 135,50 133,87 133,60 135,90 8 77.096
3/12/2001 131,50 134,00 +3,88% 131,50 134,00 132,42 132,02 136,00 4 102.285
30/11/2001 129,01 129,00 -0,77% 129,00 131,00 129,62 129,00 131,00 8 201.073
29/11/2001 130,00 130,00 -3,70% 127,29 130,01 129,58 127,30 136,00 9 317.583
28/11/2001 134,00 135,00 -3,23% 133,00 136,00 135,10 133,50 136,00 10 176.399
27/11/2001 135,00 139,50 +4,56% 133,42 139,50 135,10 133,50 139,00 13 291.000
26/11/2001 134,20 133,41 +0,31% 130,50 141,00 136,87 133,41 140,00 13 408.477
23/11/2001 133,00 133,00 +3,10% 133,00 135,00 134,26 133,00 134,01 8 165.852
22/11/2001 129,49 129,00 -0,40% 129,00 130,00 129,40 129,00 135,00 6 64.612
20/11/2001 129,52 129,52 -1,88% 129,52 129,52 129,52 129,52 136,89 2 192.011
19/11/2001 135,00 132,00 +1,62% 132,00 135,00 132,76 130,00 134,00 4 106.207
16/11/2001 128,00 129,90 +7,80% 128,00 129,90 128,99 130,00 190,00 4 117.742
14/11/2001 121,00 120,50 -0,41% 120,00 123,00 120,60 120,50 124,00 7 174.488
13/11/2001 120,50 121,00 +2,54% 120,50 121,00 120,89 120,00 122,00 7 289.924
12/11/2001 121,00 118,00 -1,67% 117,11 121,00 119,06 117,11 118,00 8 199.367
9/11/2001 120,00 120,01 -0,41% 120,00 120,01 120,00 120,01 121,00 2 28.164
8/11/2001 125,00 120,51 -4,36% 120,51 125,00 124,58 120,51 128,00 12 202.318
7/11/2001 124,10 126,00 -2,70% 123,49 127,00 125,22 126,00 129,40 7 286.025
6/11/2001 117,00 129,50 +13,11% 117,00 129,50 119,70 119,00 129,40 9 373.798
5/11/2001 113,00 114,49 +2,22% 113,00 119,99 113,66 108,00 114,49 7 138.392
1/11/2001 107,51 112,00 +6,67% 107,51 112,00 110,07 107,52 112,00 4 126.568
31/10/2001 110,00 105,00 -12,13% 105,00 110,00 109,06 108,01 112,00 3 67.106
30/10/2001 112,00 119,49 +9,62% 112,00 119,49 114,71 106,02 119,49 4 34.414
29/10/2001 112,70 109,00 -3,20% 108,76 112,70 110,62 109,00 112,00 10 288.069
26/10/2001 113,02 112,60 -6,17% 112,60 113,02 112,74 112,60 114,10 2 34.986
25/10/2001 113,00 120,00 +9,09% 112,00 120,00 112,73 110,00 120,00 7 327.500
24/10/2001 116,10 110,00 -5,98% 110,00 116,10 114,12 110,00 112,00 17 443.139
23/10/2001 120,00 117,00 +0,78% 117,00 120,00 118,87 116,20 117,00 4 158.496
22/10/2001 117,00 116,10 -1,61% 116,10 118,00 116,61 116,10 118,00 6 182.247
19/10/2001 114,00 118,00 +3,51% 114,00 118,00 116,16 119,50 122,00 3 82.626
18/10/2001 118,00 114,00 -1,72% 114,00 118,00 115,19 114,00 118,50 2 49.162
17/10/2001 118,00 116,00 +3,78% 116,00 119,50 118,34 112,00 116,00 12 253.508
16/10/2001 119,00 111,78 -0,95% 111,78 119,00 115,96 111,78 119,00 10 300.516
15/10/2001 110,00 112,85 +3,53% 110,00 114,00 113,30 112,85 114,00 12 185.143
11/10/2001 108,00 109,00 +5,81% 107,00 109,00 108,43 108,43 109,89 6 122.540
10/10/2001 102,00 103,01 +7,37% 102,00 107,20 104,43 103,01 107,00 9 133.228
9/10/2001 95,94 95,94 -1,09% 95,94 95,94 95,94 96,90 102,00 1 19
8/10/2001 99,50 97,00 -3,00% 97,00 101,00 99,39 97,00 102,00 6 133.252
5/10/2001 97,00 100,00 +3,09% 95,02 100,00 98,34 96,10 100,00 5 41.066
4/10/2001 97,00 97,00 -1,02% 97,00 98,00 97,84 97,00 104,99 16 443.333
3/10/2001 109,20 98,00 -10,91% 96,00 109,20 100,18 96,00 98,00 29 567.107
2/10/2001 104,50 110,00 +2,80% 103,02 110,00 105,11 104,50 116,00 13 382.605
1/10/2001 107,00 107,00 +1,88% 107,00 107,00 107,00 107,00 112,00 2 22.149
28/9/2001 112,00 105,03 -7,05% 105,01 112,00 110,01 105,03 109,99 13 262.355
27/9/2001 103,51 113,00 +10,78% 98,01 113,00 102,40 101,00 113,00 12 394.025
26/9/2001 111,00 102,00 -7,28% 102,00 111,00 106,74 102,01 104,32 17 364.156
25/9/2001 116,00 110,01 -3,92% 110,01 116,00 113,03 111,11 116,00 8 113.369
24/9/2001 117,00 114,50 +3,05% 114,50 117,00 116,57 114,50 118,00 4 83.303
21/9/2001 111,11 111,11 -3,38% 111,11 111,11 111,11 111,11 125,00 1 16.499
20/9/2001 120,00 115,00 -10,51% 115,00 134,00 118,21 98,00 134,00 12 239.239
19/9/2001 131,00 128,50 +8,79% 128,50 131,00 129,74 120,00 125,00 3 60.224
18/9/2001 131,80 118,12 -8,08% 118,12 131,80 129,01 118,12 134,00 6 182.680
17/9/2001 130,00 128,50 +11,54% 128,50 130,00 129,76 129,00 132,00 8 233.572
14/9/2001 116,50 115,21 -12,09% 114,00 116,50 115,96 120,00 125,30 6 71.142
13/9/2001 135,01 131,05 -6,39% 131,05 135,01 133,74 131,06 149,00 9 350.732
12/9/2001 139,00 140,00 +1,45% 139,00 143,50 140,77 140,00 151,79 20 511.138
11/9/2001 153,00 138,00 -17,86% 138,00 153,00 146,49 138,00 149,00 6 258.721
10/9/2001 168,00 168,00 +8,38% 152,01 168,00 154,12 153,00 168,00 6 205.520
6/9/2001 155,01 155,01 -1,89% 155,01 156,01 155,45 155,01 167,98 5 217.754
5/9/2001 163,00 158,00 -1,86% 158,00 163,00 161,69 158,00 168,00 6 308.877
4/9/2001 164,00 161,00 +0,63% 161,00 164,50 163,59 161,00 170,00 4 331.466
3/9/2001 163,50 160,00 -3,61% 160,00 163,50 163,28 157,00 164,00 2 104.388
31/8/2001 169,80 166,00 -7,77% 165,00 170,60 167,79 166,00 170,00 8 295.881
30/8/2001 172,00 179,99 +5,88% 170,00 180,00 175,57 168,00 179,99 8 208.541
29/8/2001 168,00 170,00 0,00% 168,00 170,00 168,15 168,00 177,00 3 17.891
28/8/2001 173,00 170,00 +1,19% 165,01 173,00 171,63 163,01 176,98 4 277.081
27/8/2001 165,00 168,00 -1,75% 165,00 168,00 167,98 172,00 177,00 3 153.608
24/8/2001 167,40 171,00 +3,01% 160,05 171,00 168,76 160,05 171,00 4 106.288
23/8/2001 172,00 166,00 -1,78% 165,01 172,00 169,07 166,00 176,00 4 252.888
22/8/2001 160,00 169,00 +2,42% 160,00 169,00 165,67 160,01 169,00 8 298.218
21/8/2001 165,00 165,01 -1,78% 165,00 167,00 165,02 165,01 177,00 4 63.173
20/8/2001 166,00 168,00 +1,81% 165,01 168,00 166,21 168,00 176,00 5 242.471
17/8/2001 170,00 165,01 -4,06% 165,01 170,00 168,69 165,01 172,98 9 447.420
16/8/2001 172,50 172,00 -0,29% 168,00 175,50 172,57 165,05 170,00 11 520.917
15/8/2001 173,50 172,50 -0,29% 170,00 173,50 171,95 172,50 174,99 3 92.340
14/8/2001 175,00 173,00 -0,57% 173,00 179,98 178,91 173,00 175,00 5 169.229
13/8/2001 175,00 174,00 -3,33% 174,00 175,00 174,75 170,01 174,00 3 34.950
10/8/2001 173,50 180,00 +5,38% 173,50 180,00 176,40 170,51 179,98 3 176.400
9/8/2001 170,82 170,81 -1,01% 170,81 170,82 170,81 170,81 172,00 2 85.407
8/8/2001 155,00 172,56 +2,11% 155,00 177,00 172,86 172,56 176,99 11 349.323
7/8/2001 168,00 168,99 -0,36% 168,00 168,99 168,60 154,00 168,99 2 16.859
6/8/2001 167,00 169,60 +3,54% 167,00 169,60 169,02 165,00 169,60 6 185.927
3/8/2001 163,50 163,80 +2,36% 163,50 163,80 163,63 164,00 167,00 3 147.989
2/8/2001 160,00 160,02 -4,18% 160,00 160,02 160,01 160,01 165,00 2 5.808
1/8/2001 158,05 167,00 +1,22% 158,05 167,00 165,10 158,05 167,00 9 375.274
31/7/2001 160,11 164,99 +0,30% 160,11 166,00 163,20 160,11 165,00 12 419.010
30/7/2001 164,50 164,50 +1,54% 155,00 164,50 159,34 153,00 164,50 7 268.019
27/7/2001 163,00 162,00 -1,82% 160,00 163,00 162,77 160,01 164,50 6 104.419
26/7/2001 160,00 165,00 +2,48% 160,00 165,00 161,68 161,61 165,00 7 161.536
25/7/2001 160,49 161,00 +9,15% 155,19 161,00 159,57 152,00 165,00 5 281.458
24/7/2001 159,00 147,50 -8,95% 147,50 168,00 155,99 147,50 160,00 5 339.746
23/7/2001 165,00 162,00 +0,62% 162,00 167,60 165,69 162,00 164,50 6 238.660
20/7/2001 158,00 161,00 +8,75% 158,00 161,00 159,58 153,03 163,00 11 385.443
19/7/2001 148,04 148,04 +1,40% 148,04 148,04 148,04 148,04 153,00 1 41.954
18/7/2001 150,00 146,00 -2,67% 146,00 150,01 148,88 143,50 0,00 4 150.325
17/7/2001 150,00 150,00 -0,66% 149,00 150,00 149,65 143,00 150,00 12 343.440
16/7/2001 150,00 151,00 +3,77% 150,00 151,00 150,91 151,00 156,98 2 8.677
13/7/2001 151,50 145,51 +1,71% 145,51 151,50 150,26 148,00 156,00 4 44.385
12/7/2001 148,50 143,07 -4,58% 143,07 151,00 148,12 142,00 143,07 12 321.253
10/7/2001 146,10 149,94 +2,63% 145,40 149,94 145,80 145,51 149,94 10 216.729
6/7/2001 147,00 146,10 +0,74% 146,10 150,00 147,64 146,10 162,40 8 202.315
5/7/2001 153,01 145,02 -5,90% 145,02 153,02 151,51 145,02 162,40 20 645.675
4/7/2001 157,60 154,11 -2,21% 154,06 157,60 155,14 154,11 155,50 9 324.034
3/7/2001 165,00 157,60 -2,51% 157,60 165,00 159,86 157,60 163,98 14 325.019
2/7/2001 164,00 161,65 +0,40% 161,65 164,00 163,19 162,62 164,00 3 133.986
29/6/2001 160,00 161,00 -7,47% 160,00 161,00 160,24 160,64 181,00 3 89.145
28/6/2001 170,00 174,00 -0,57% 160,61 174,00 168,99 160,05 172,99 10 242.767
27/6/2001 172,00 175,00 +2,34% 172,00 175,00 172,75 163,55 173,00 3 172.750
26/6/2001 173,00 171,00 -0,58% 171,00 173,00 171,80 171,00 181,00 6 246.948
25/6/2001 172,51 172,00 -2,82% 172,00 172,51 172,09 162,02 178,00 2 179.773
22/6/2001 170,00 177,00 +4,12% 170,00 177,00 173,74 170,55 178,00 10 159.615
21/6/2001 161,00 170,00 +3,46% 161,00 177,00 168,79 170,00 176,00 11 348.647
20/6/2001 162,00 164,32 +0,81% 155,01 164,32 159,38 157,55 169,99 14 442.588
19/6/2001 158,00 163,00 +1,24% 158,00 163,00 162,78 158,01 172,00 5 137.291
18/6/2001 160,12 161,00 -1,83% 160,12 161,00 160,40 160,14 170,00 3 51.024
15/6/2001 166,50 164,00 -6,02% 164,00 171,50 169,34 168,00 174,50 6 169.631
13/6/2001 171,80 174,50 +2,65% 171,80 174,50 173,55 166,50 174,50 7 242.974
12/6/2001 169,00 170,00 +1,16% 168,06 170,00 168,90 168,50 170,00 5 215.804
11/6/2001 181,00 168,05 -6,11% 168,05 181,00 172,05 168,05 171,60 4 196.550
8/6/2001 178,99 178,99 +1,12% 178,99 178,99 178,99 175,05 178,99 1 2.523
7/6/2001 172,00 177,00 +2,91% 170,00 177,00 172,31 174,01 176,99 11 261.540
6/6/2001 172,00 172,00 +1,18% 171,01 175,00 173,67 172,00 173,89 15 585.588
4/6/2001 170,00 170,00 +6,24% 170,00 172,00 171,06 165,05 173,00 5 249.171
1/6/2001 154,50 160,01 +2,87% 154,50 166,05 161,91 160,01 171,99 10 325.101
31/5/2001 163,00 155,55 +1,00% 155,55 163,00 162,53 155,55 165,00 11 339.816
30/5/2001 161,00 154,01 -1,90% 154,01 161,00 156,30 154,01 164,00 7 235.832
29/5/2001 158,00 157,00 0,00% 157,00 160,00 157,84 158,51 164,80 6 217.498
28/5/2001 158,50 157,00 -0,95% 156,50 158,50 156,99 157,00 163,50 5 175.531
25/5/2001 158,50 158,51 +0,16% 158,50 158,51 158,50 158,55 168,00 3 104.233
24/5/2001 160,55 158,26 -2,76% 158,25 160,55 159,06 158,26 174,00 7 120.982
23/5/2001 164,71 162,75 -1,19% 162,75 164,71 163,85 162,75 176,50 6 52.840
22/5/2001 169,00 164,71 -3,11% 164,71 169,00 166,49 164,71 169,00 10 290.871
21/5/2001 172,00 170,00 -1,16% 163,03 172,00 170,41 165,01 170,00 8 134.984
18/5/2001 170,00 172,00 +7,84% 170,00 174,00 172,45 172,00 175,71 12 400.457
17/5/2001 159,50 159,50 +2,24% 159,00 159,50 159,08 155,22 171,00 6 159.493
16/5/2001 153,00 156,00 +5,41% 153,00 157,00 155,34 156,00 199,00 7 284.233
15/5/2001 153,10 148,00 -2,32% 148,00 153,10 152,47 148,00 160,00 18 494.354
14/5/2001 161,00 151,52 -7,10% 151,52 161,00 153,90 153,00 160,99 19 673.475
11/5/2001 175,00 163,10 -4,91% 163,10 175,00 167,78 163,10 165,00 11 307.437
10/5/2001 167,00 171,52 +4,56% 167,00 171,52 168,63 167,00 171,00 13 490.639
9/5/2001 167,00 164,04 -2,93% 164,04 167,50 167,11 164,04 170,00 10 328.283
8/5/2001 169,00 169,00 -0,59% 165,61 169,00 167,65 169,00 180,00 14 206.281
7/5/2001 175,00 170,00 -2,58% 170,00 175,00 173,85 169,99 181,00 13 443.862
4/5/2001 174,85 174,50 +2,04% 174,50 178,00 175,78 174,50 185,00 9 259.752
3/5/2001 175,00 171,01 -5,52% 171,01 175,00 172,12 171,01 175,00 9 353.996
2/5/2001 181,00 181,00 0,00% 174,04 181,00 175,77 170,00 181,00 26 956.196
30/4/2001 184,01 181,00 -2,53% 181,00 184,01 183,09 178,01 189,00 9 278.874
27/4/2001 180,80 185,70 +2,71% 180,80 190,00 184,28 182,01 185,70 13 610.223
26/4/2001 179,00 180,80 +3,31% 176,01 182,60 180,32 180,80 181,50 16 495.488
25/4/2001 171,01 175,01 -1,12% 171,01 177,00 174,71 175,01 176,50 4 62.668
24/4/2001 189,00 177,00 +0,56% 177,00 189,00 177,56 177,01 184,00 6 170.339
23/4/2001 180,00 176,02 +0,01% 175,00 180,00 176,51 174,00 179,00 13 527.627
20/4/2001 188,00 176,00 -5,38% 176,00 188,00 182,38 177,01 189,99 12 517.913
19/4/2001 192,00 186,00 -6,06% 185,00 195,00 187,95 182,00 187,00 9 583.978
18/4/2001 190,00 198,00 +8,90% 190,00 198,00 193,84 190,00 198,00 5 175.817
17/4/2001 188,00 181,82 -4,31% 181,82 188,00 186,75 181,82 191,99 4 145.594
16/4/2001 197,99 190,00 +2,70% 181,81 197,99 189,61 182,50 190,00 12 396.776
12/4/2001 189,00 185,00 -3,14% 185,00 190,90 187,87 182,00 197,99 8 388.603
11/4/2001 191,00 191,00 0,00% 184,50 197,00 191,02 184,50 195,00 7 419.834
10/4/2001 189,00 191,00 +6,11% 186,00 191,00 188,18 182,12 191,00 7 276.625
9/4/2001 182,00 180,00 +1,12% 180,00 182,00 181,48 176,01 180,00 5 166.792
6/4/2001 180,00 178,01 +0,54% 178,00 180,00 178,58 178,05 182,00 9 350.791
5/4/2001 175,61 177,05 +3,54% 175,61 185,00 178,22 180,00 184,98 8 397.844
4/4/2001 179,00 171,00 -3,85% 171,00 179,00 176,02 165,00 194,99 11 275.103
3/4/2001 175,31 177,85 -1,22% 175,31 179,00 178,01 178,00 195,00 5 154.887
2/4/2001 195,00 180,05 -1,10% 180,05 195,00 185,41 180,03 187,00 15 596.703
30/3/2001 185,00 182,05 -10,67% 182,05 190,00 186,45 183,00 197,00 9 418.788
29/3/2001 204,05 203,80 +0,89% 190,00 204,05 194,71 184,40 200,00 20 848.994
27/3/2001 203,72 202,00 +4,66% 193,99 203,72 199,98 193,00 203,98 21 761.278
26/3/2001 198,00 193,00 +5,46% 193,00 198,00 196,69 182,00 198,00 7 376.555
23/3/2001 199,99 183,00 -0,54% 183,00 199,99 184,35 181,51 198,99 12 424.892
22/3/2001 191,00 184,00 -3,66% 184,00 191,00 187,18 184,00 204,00 8 170.877
21/3/2001 200,00 191,00 -5,45% 191,00 200,01 197,00 191,00 210,00 12 486.056
20/3/2001 200,00 202,00 +5,35% 199,99 202,00 201,04 190,00 206,00 4 310.456
19/3/2001 195,30 191,75 -1,67% 190,00 195,30 192,59 190,00 207,80 12 482.921
16/3/2001 198,00 195,00 -3,58% 195,00 198,00 196,62 195,01 206,00 8 344.032
15/3/2001 204,00 202,25 +0,12% 202,25 204,00 203,46 200,02 205,99 8 292.179
14/3/2001 200,02 202,00 -2,88% 198,01 205,00 203,05 206,00 207,99 10 382.965
13/3/2001 202,00 208,00 +3,61% 200,21 208,00 203,88 200,23 215,00 11 844.935
12/3/2001 215,01 200,75 -4,40% 200,75 215,01 204,67 201,01 212,00 16 798.756
9/3/2001 215,00 210,00 -1,52% 210,00 216,00 213,45 210,00 231,00 6 335.124
8/3/2001 217,00 213,25 -1,95% 213,25 217,00 215,76 210,00 216,00 4 237.954
7/3/2001 218,00 217,50 -4,61% 217,50 218,00 217,86 216,75 218,50 6 577.793
6/3/2001 246,00 228,00 +0,88% 223,00 246,00 226,93 214,02 228,00 4 82.171
5/3/2001 229,99 226,00 -2,80% 226,00 229,99 228,60 226,00 228,00 5 195.041
2/3/2001 238,30 232,50 -2,31% 232,50 243,00 236,54 232,50 253,00 9 412.248
1/3/2001 232,00 238,00 +2,59% 232,00 238,00 234,60 226,00 238,00 13 589.717
28/2/2001 228,00 232,00 -2,52% 228,00 232,00 229,14 228,00 232,00 4 239.390
23/2/2001 223,50 238,00 +9,17% 223,50 238,00 231,98 238,00 238,98 14 732.079
22/2/2001 214,00 218,01 +1,40% 214,00 222,00 218,18 218,01 221,51 7 323.525
21/2/2001 211,00 215,00 +1,18% 211,00 215,00 212,85 208,00 217,00 6 338.550
20/2/2001 210,00 212,50 +1,67% 210,00 214,49 212,52 206,01 215,98 7 503.795
19/2/2001 225,00 209,00 +1,65% 209,00 225,00 212,86 209,00 222,00 7 137.315
16/2/2001 211,01 205,61 -4,37% 205,61 220,00 210,64 205,61 216,00 16 663.516
15/2/2001 215,00 215,00 -3,15% 215,00 215,00 215,00 211,01 222,00 1 208.550
14/2/2001 217,00 222,00 +5,46% 217,00 223,00 219,90 211,00 225,00 5 219.900
13/2/2001 213,00 210,50 -2,09% 210,50 215,00 213,69 210,50 215,00 6 276.179
12/2/2001 215,00 215,00 +2,38% 215,00 223,00 218,60 211,00 215,00 7 327.979
9/2/2001 218,00 210,00 -2,33% 210,00 225,00 216,89 203,20 222,00 6 321.000
7/2/2001 200,01 215,00 -0,92% 200,01 215,00 210,16 212,61 220,00 9 543.380
6/2/2001 205,00 217,00 +3,33% 205,00 217,00 211,74 215,00 217,00 7 83.419
5/2/2001 215,00 210,01 -2,32% 206,01 215,50 214,11 210,02 214,50 8 212.183
2/2/2001 214,00 215,00 +0,83% 214,00 215,00 214,10 217,50 220,00 4 166.827
1/2/2001 225,00 213,23 -3,08% 213,23 225,00 215,21 213,23 219,99 16 803.221
31/1/2001 216,00 220,01 +3,77% 216,00 220,01 217,54 216,01 222,00 8 396.737
30/1/2001 220,00 212,01 -3,52% 212,00 221,00 216,48 212,01 218,99 8 580.732
29/1/2001 227,00 219,75 -4,04% 219,75 227,00 224,22 217,51 222,00 13 424.805
26/1/2001 220,00 229,00 +4,32% 220,00 229,00 220,79 225,00 229,00 7 310.830
24/1/2001 225,00 219,51 -1,12% 218,00 230,00 221,56 219,51 225,00 18 1.017.291
23/1/2001 209,00 222,00 +7,25% 205,11 222,00 216,69 220,00 224,00 38 1.989.321
22/1/2001 194,00 207,00 +5,07% 194,00 207,00 201,27 200,01 208,00 14 663.689
19/1/2001 198,16 197,01 +0,52% 197,01 201,00 199,10 197,01 201,00 11 249.114
18/1/2001 191,50 196,00 +4,26% 188,19 198,16 193,85 191,00 196,00 28 1.324.129
17/1/2001 188,00 188,00 +2,73% 188,00 191,00 190,39 188,00 191,50 6 271.717
16/1/2001 191,00 183,00 -3,68% 183,00 191,00 190,50 183,00 187,00 10 295.168
15/1/2001 195,00 190,00 -2,06% 187,21 195,00 190,68 187,20 190,00 8 288.498
12/1/2001 193,90 193,99 +0,77% 185,50 193,99 191,91 185,50 192,50 8 221.126
11/1/2001 198,00 192,50 +1,32% 189,00 198,00 193,11 192,50 195,90 7 553.492
10/1/2001 190,00 190,00 -0,52% 189,99 196,00 190,51 181,61 193,00 13 469.814
9/1/2001 190,00 191,00 +2,08% 181,50 195,00 191,49 181,51 191,00 13 356.507
8/1/2001 190,00 187,10 -0,48% 187,10 190,00 188,04 187,10 188,00 4 172.945
5/1/2001 190,00 188,00 -1,05% 188,00 190,00 189,61 188,00 189,00 6 396.471
4/1/2001 191,50 190,00 -1,55% 190,00 198,16 193,25 190,00 191,00 19 852.284
3/1/2001 173,00 193,00 +15,22% 173,00 196,00 184,21 193,00 196,00 27 1.164.379
2/1/2001 171,00 167,51 0,00% 167,51 173,60 170,88 167,51 171,00 9 382.406
30/12/1999 211,00 212,00 +2,91% 207,00 212,00 210,19 210,00 0,00 13 720.343
29/12/1999 208,00 206,00 -0,96% 195,00 208,40 203,78 206,00 209,00 13 677.921
28/12/1999 196,00 208,00 +1,46% 196,00 208,00 206,49 208,00 215,00 8 449.389
27/12/1999 213,00 205,00 +0,99% 205,00 213,00 206,38 203,03 209,00 2 166.350
23/12/1999 200,00 203,00 -3,34% 200,00 203,00 202,62 203,00 219,00 5 356.620
21/12/1999 204,00 210,01 +0,97% 204,00 210,01 209,19 190,01 210,01 3 121.018
20/12/1999 209,00 208,00 +6,83% 200,01 209,00 205,69 209,00 220,00 6 249.842
16/12/1999 193,50 194,70 +1,14% 193,50 195,00 194,55 190,50 0,00 3 105.992
15/12/1999 192,50 192,50 -0,26% 192,50 192,50 192,50 190,50 195,00 2 100.291
14/12/1999 193,00 193,00 +0,99% 193,00 193,99 193,42 193,00 193,99 5 270.714
13/12/1999 200,00 191,11 +0,58% 191,11 200,00 193,70 191,11 194,99 5 199.261
10/12/1999 193,00 190,00 0,00% 190,00 193,00 192,34 190,00 0,00 3 126.945
9/12/1999 195,01 190,00 -1,04% 188,00 195,01 191,85 190,00 0,00 11 577.515
7/12/1999 192,00 192,00 +1,59% 192,00 192,00 192,00 190,10 0,00 3 187.372
3/12/1999 189,00 189,00 +3,85% 189,00 189,00 189,00 159,00 195,00 1 75.600
1/12/1999 185,00 182,00 -1,62% 181,00 185,00 182,96 172,00 0,00 3 219.560
30/11/1999 190,00 185,00 -1,59% 185,00 190,00 186,21 173,00 193,00 3 148.968
29/11/1999 184,80 187,99 +2,45% 174,00 187,99 181,70 159,00 0,00 4 248.050
26/11/1999 183,50 183,50 +7,94% 183,50 183,50 183,50 175,00 183,00 1 36.700
25/11/1999 170,00 170,00 +5,59% 170,00 170,00 170,00 163,23 0,00 3 68.000
24/11/1999 163,00 161,00 -4,45% 161,00 163,00 162,22 160,00 0,00 3 105.981
23/11/1999 168,50 168,50 +3,36% 168,50 168,50 168,50 175,00 180,00 1 58.267
22/11/1999 170,51 163,03 -3,53% 163,03 179,55 169,65 163,03 179,55 9 282.951
19/11/1999 159,99 169,00 +7,64% 159,01 169,00 164,79 170,51 0,00 10 555.246
17/11/1999 157,00 157,00 -4,85% 157,00 157,00 157,00 156,10 165,00 1 15.700
16/11/1999 155,02 165,00 +3,13% 155,02 165,00 157,43 155,03 165,00 3 157.439
11/11/1999 158,00 159,99 +5,26% 158,00 159,99 158,89 160,00 162,00 3 244.685
10/11/1999 148,90 152,00 +2,29% 148,90 152,00 150,10 148,90 0,00 5 116.838
8/11/1999 148,60 148,60 +10,03% 148,60 148,60 148,60 148,65 163,00 1 19.318
5/11/1999 143,00 135,05 -10,86% 135,05 150,00 147,30 135,05 155,00 4 149.320
4/11/1999 148,00 151,50 +5,94% 146,35 151,50 147,45 146,35 151,50 5 352.657
3/11/1999 142,50 143,00 +6,71% 141,50 143,00 142,05 135,05 0,00 5 127.920
1/11/1999 135,00 134,01 -0,28% 134,01 135,00 134,80 133,00 160,00 3 134.802
29/10/1999 128,00 134,39 +7,08% 128,00 134,39 128,74 134,00 134,39 4 189.236
27/10/1999 128,00 125,50 +0,40% 125,50 128,00 127,03 125,50 134,39 5 84.857
26/10/1999 125,00 125,00 +3,73% 125,00 125,00 125,00 128,00 134,39 1 50.000
21/10/1999 121,00 120,50 +0,42% 120,50 121,00 120,72 119,01 125,00 2 132.800
20/10/1999 121,00 120,00 -1,64% 119,00 121,00 119,84 117,50 134,39 7 350.037
19/10/1999 122,00 122,00 -2,31% 122,00 122,00 122,00 116,01 123,00 1 73.200
15/10/1999 124,88 124,88 +5,83% 124,88 124,88 124,88 127,05 134,39 1 10.839
13/10/1999 124,80 118,00 -5,60% 118,00 124,80 120,01 116,00 124,88 2 85.208
11/10/1999 123,01 125,00 -0,79% 123,01 125,00 124,41 123,01 125,00 2 36.927
8/10/1999 126,00 126,00 -1,18% 126,00 126,00 126,00 0,00 126,00 4 191.242
7/10/1999 130,00 127,50 -0,39% 127,50 130,00 129,36 123,00 126,00 4 121.600
6/10/1999 128,00 128,00 +2,40% 128,00 128,00 128,00 125,00 128,00 1 19.200
5/10/1999 125,00 125,00 -2,34% 125,00 125,00 125,00 126,00 128,00 1 93.750
4/10/1999 128,00 128,00 -1,54% 128,00 128,00 128,00 0,00 128,00 1 19.161
1/10/1999 130,00 130,00 +1,56% 130,00 130,00 130,00 117,30 130,00 1 26.000
30/9/1999 128,00 128,00 +2,36% 128,00 128,00 128,00 128,00 130,00 1 38.400
29/9/1999 125,05 125,05 +0,04% 125,05 125,05 125,05 125,05 128,50 2 63.462
23/9/1999 131,00 125,00 -3,85% 125,00 131,00 129,56 120,01 140,99 3 129.560
21/9/1999 130,00 130,00 +5,69% 130,00 130,00 130,00 131,56 134,99 3 45.578
16/9/1999 128,01 123,00 -5,38% 123,00 128,01 127,31 123,00 130,00 5 184.740
14/9/1999 130,00 130,00 -2,26% 130,00 130,00 130,00 125,01 0,00 1 104.000
10/9/1999 134,00 133,00 0,00% 133,00 134,00 133,90 133,00 0,00 2 133.900
9/9/1999 133,00 133,00 +2,31% 133,00 133,00 133,00 133,00 0,00 2 59.185
8/9/1999 131,00 130,00 -1,89% 130,00 131,00 130,37 130,00 0,00 2 52.501
3/9/1999 129,00 132,50 +2,71% 129,00 132,50 130,83 122,00 0,00 4 182.875
1/9/1999 128,00 129,00 +3,20% 128,00 129,00 128,07 126,00 0,00 2 109.322
31/8/1999 125,00 125,00 -3,33% 125,00 125,00 124,99 123,01 129,00 1 98.912
30/8/1999 131,45 129,30 -0,54% 129,30 131,45 129,83 126,00 0,00 2 103.870
27/8/1999 130,00 130,00 -0,38% 130,00 130,00 130,00 125,81 0,00 1 26.000
26/8/1999 130,50 130,50 -0,38% 130,50 130,50 130,50 123,01 133,00 1 65.250
25/8/1999 131,00 131,00 +3,97% 131,00 140,70 132,96 133,00 140,50 5 107.931
24/8/1999 126,00 126,00 +2,01% 126,00 126,00 125,99 124,32 0,00 2 96.440
20/8/1999 123,52 123,52 +2,93% 123,52 123,52 123,52 123,55 0,00 2 61.760
19/8/1999 119,01 120,00 -4,00% 119,01 120,01 119,38 120,01 0,00 5 177.255
16/8/1999 125,00 125,00 +3,21% 125,00 125,00 125,00 120,01 130,00 1 62.500
12/8/1999 117,32 121,11 -0,73% 117,32 121,11 119,21 121,11 125,00 2 99.687
11/8/1999 122,00 122,00 +1,58% 119,00 122,00 119,70 119,00 145,00 3 131.680
10/8/1999 120,11 120,10 -0,04% 120,10 120,11 120,10 115,05 120,00 4 156.451
9/8/1999 127,00 120,15 -8,21% 120,11 127,00 121,19 120,15 124,90 6 135.225
5/8/1999 130,90 130,90 +4,72% 130,90 130,90 130,89 129,00 130,90 2 25.839
3/8/1999 125,00 125,00 -7,40% 125,00 125,00 125,00 120,01 168,00 1 12.500
2/8/1999 132,99 134,99 +1,50% 132,99 134,99 133,40 125,01 134,99 6 183.503
30/7/1999 137,00 133,00 +2,30% 133,00 137,98 136,57 122,01 168,00 5 123.286
29/7/1999 130,01 130,01 -8,12% 130,01 130,01 130,00 130,01 168,00 2 48.441
28/7/1999 142,00 141,50 +1,07% 138,00 142,00 138,52 137,02 141,50 3 145.450
27/7/1999 142,00 140,00 -6,04% 140,00 142,00 140,63 140,00 168,00 3 196.190
22/7/1999 149,00 149,00 +7,19% 149,00 149,00 149,00 140,01 147,99 1 74.500
21/7/1999 146,50 139,01 -2,11% 139,01 147,00 145,19 139,01 147,00 5 219.958
20/7/1999 146,00 142,00 +0,71% 142,00 146,00 144,50 142,00 148,98 3 92.309
15/7/1999 155,00 141,00 -11,32% 141,00 155,00 151,50 141,00 152,00 2 60.600
14/7/1999 150,00 159,00 +3,25% 150,00 159,00 151,01 141,00 159,00 3 52.492
13/7/1999 152,00 154,00 +1,32% 152,00 154,00 152,88 152,00 154,00 2 69.164
12/7/1999 151,50 152,00 +3,40% 151,50 152,00 151,82 137,01 154,00 3 212.550
8/7/1999 152,70 147,00 -5,16% 147,00 153,00 151,26 147,00 154,00 9 380.450
7/7/1999 155,00 155,00 +7,23% 155,00 155,00 155,00 143,00 154,00 1 155
6/7/1999 150,00 144,55 -4,90% 144,55 152,00 149,34 144,55 155,00 6 201.640
5/7/1999 153,00 152,00 +2,70% 152,00 153,00 152,34 147,20 152,00 2 88.360
2/7/1999 148,00 148,00 +4,96% 148,00 148,00 148,00 145,00 160,00 2 103.600
1/7/1999 141,50 141,01 +0,01% 141,00 141,50 141,05 141,01 160,00 6 257.787
29/6/1999 141,00 141,00 +0,71% 140,01 141,00 140,40 140,01 158,00 6 281.874
28/6/1999 140,00 140,00 -0,36% 139,50 140,00 139,74 140,00 165,00 3 166.272
25/6/1999 141,00 140,50 +1,08% 140,50 141,00 140,97 140,50 165,00 2 59.476
24/6/1999 143,50 139,00 -6,46% 139,00 143,50 141,18 140,00 148,00 2 116.044
23/6/1999 147,99 148,60 +0,40% 147,99 148,60 148,24 148,60 164,50 5 222.369
22/6/1999 148,00 148,01 +0,01% 148,00 152,00 149,47 149,01 152,00 4 278.831
21/6/1999 155,00 148,00 +2,07% 148,00 155,00 150,77 148,00 155,00 3 125.026
18/6/1999 143,51 145,00 +1,40% 143,51 145,00 144,36 145,00 148,00 4 122.828
16/6/1999 144,00 143,00 +3,70% 135,55 144,00 141,00 140,01 143,00 6 253.548
15/6/1999 140,49 137,90 -1,50% 137,90 140,50 139,58 137,90 0,00 4 112.449
14/6/1999 140,00 140,00 +0,72% 140,00 140,00 140,00 135,00 160,00 1 112.000
11/6/1999 138,00 139,00 +4,51% 138,00 139,00 138,04 125,01 139,00 2 57.980
9/6/1999 133,00 133,00 +6,39% 133,00 133,00 132,50 135,00 150,00 1 53
8/6/1999 125,01 125,01 -3,84% 125,01 136,99 136,97 125,01 135,00 3 60.626
7/6/1999 130,00 130,00 -3,70% 130,00 130,00 130,00 130,55 137,00 4 65.000
2/6/1999 137,50 135,00 -4,93% 135,00 137,50 136,00 139,01 146,00 2 136.000
1/6/1999 132,00 142,00 +9,23% 130,50 142,00 132,88 137,50 142,00 10 397.171
31/5/1999 132,00 130,00 0,00% 130,00 132,00 131,22 132,00 135,00 4 106.815
28/5/1999 128,00 130,00 +3,10% 128,00 130,00 129,42 130,00 134,00 4 181.200
27/5/1999 136,50 126,09 -1,88% 126,09 136,50 130,91 111,00 126,10 6 246.908
26/5/1999 128,50 128,50 +4,90% 128,50 128,50 128,49 130,20 160,00 3 66.614
25/5/1999 122,50 122,50 -5,77% 122,50 122,50 122,50 105,00 122,50 1 2.254
24/5/1999 135,00 130,00 -9,09% 130,00 135,00 131,87 130,00 135,00 2 105.500
20/5/1999 147,00 143,00 -2,05% 143,00 147,00 145,72 143,00 149,00 3 145.720
19/5/1999 110,00 146,00 +0,69% 110,00 146,00 145,94 143,50 155,00 3 73.150
18/5/1999 145,00 145,00 +1,75% 145,00 145,00 145,00 144,50 160,00 1 58.000
17/5/1999 143,51 142,50 -3,72% 142,50 143,51 143,03 142,50 160,00 2 42.911
14/5/1999 155,00 148,00 +1,68% 145,01 155,00 149,71 148,00 160,00 4 216.987
13/5/1999 150,00 145,55 +1,08% 145,55 150,00 149,36 145,77 155,00 2 104.555
12/5/1999 160,00 144,00 -5,88% 144,00 160,00 150,51 144,05 155,00 4 150.519
11/5/1999 153,00 153,00 -4,38% 153,00 153,00 153,00 154,01 160,00 4 153.000
10/5/1999 160,00 160,00 +8,11% 160,00 160,00 160,00 155,50 160,00 3 160.000
7/5/1999 148,00 148,00 -2,63% 148,00 148,00 148,00 151,50 0,00 1 14.800
6/5/1999 152,00 152,00 -0,65% 152,00 152,00 152,00 152,00 154,00 1 15.200
5/5/1999 144,96 153,00 +10,07% 144,96 153,00 148,76 152,50 154,00 5 167.737
4/5/1999 143,50 139,00 -8,55% 110,00 143,50 139,44 139,01 144,98 7 202.201
3/5/1999 137,00 152,00 +8,03% 137,00 152,00 141,64 110,00 152,00 6 244.921
30/4/1999 140,00 140,70 +6,19% 139,50 140,70 140,15 140,70 142,00 3 151.717
29/4/1999 133,50 132,50 +3,52% 132,50 133,50 133,29 128,01 139,00 3 66.649
28/4/1999 124,50 128,00 +5,79% 124,50 128,00 125,37 129,10 0,00 5 145.092
26/4/1999 121,00 121,00 -0,82% 121,00 121,00 120,99 121,00 0,00 3 89.443
23/4/1999 122,00 122,00 +0,83% 122,00 122,00 122,00 120,00 0,00 1 97.600
22/4/1999 119,00 121,00 +0,06% 119,00 121,00 120,91 122,00 0,00 2 74.412
20/4/1999 118,50 120,93 -3,26% 115,00 120,93 118,19 115,00 0,00 7 315.150
19/4/1999 129,50 125,00 +4,17% 125,00 129,50 127,25 0,00 129,00 2 127.250
16/4/1999 120,00 120,00 -5,88% 120,00 120,00 120,00 120,00 125,99 1 36.000
15/4/1999 127,00 127,50 -0,39% 127,00 127,50 127,25 121,70 0,00 3 127.250
14/4/1999 128,00 128,00 +0,79% 128,00 128,00 128,00 128,30 0,00 1 32.384
13/4/1999 127,00 127,00 -2,31% 127,00 127,00 127,00 121,00 127,00 1 69.469
12/4/1999 130,00 130,00 +4,00% 127,00 130,00 127,50 128,35 0,00 4 153.000
9/4/1999 125,00 125,00 -11,91% 125,00 125,00 125,00 131,00 0,00 1 100.000
8/4/1999 139,00 141,90 +9,15% 139,00 151,72 142,23 141,90 0,00 6 270.243
7/4/1999 130,00 130,00 +6,56% 130,00 130,00 130,00 130,00 0,00 1 114.725
6/4/1999 130,00 122,00 +9,91% 120,00 130,00 126,00 110,01 0,00 4 176.400
5/4/1999 111,00 111,00 +16,17% 111,00 111,00 110,99 95,55 0,00 2 45.365
31/3/1999 95,55 95,55 -13,14% 95,55 95,55 95,51 103,00 114,00 1 831
30/3/1999 110,00 110,00 -0,90% 110,00 110,00 110,00 107,12 111,00 1 91.674
29/3/1999 110,00 111,00 +2,78% 110,00 111,00 110,12 107,11 111,00 6 125.545
25/3/1999 103,50 108,00 +11,33% 103,50 108,00 105,86 100,00 107,00 7 227.614
24/3/1999 100,00 97,01 -3,00% 97,00 100,00 98,02 97,01 100,00 3 149.005
22/3/1999 100,00 100,01 +1,55% 100,00 100,01 100,00 95,06 106,00 2 20.001
19/3/1999 98,48 98,48 -1,01% 98,48 98,48 98,47 96,00 106,00 1 33.394
18/3/1999 99,48 99,48 +1,20% 99,48 99,48 99,47 95,10 106,00 3 81.921
17/3/1999 98,00 98,30 -1,70% 97,00 98,30 97,51 95,06 102,00 3 164.514
15/3/1999 99,00 100,00 +5,26% 95,05 100,00 98,32 99,00 107,04 4 129.705
12/3/1999 98,00 95,00 -6,40% 95,00 98,00 96,31 88,05 98,00 4 98.841
11/3/1999 107,00 101,50 -3,79% 101,50 107,00 102,04 88,01 107,00 5 103.069
10/3/1999 107,00 105,50 +14,05% 105,50 107,00 106,71 104,00 105,50 4 78.618
9/3/1999 96,00 92,50 +2,78% 92,01 96,00 92,80 92,50 0,00 5 85.479
8/3/1999 91,50 90,00 -1,10% 90,00 91,50 90,06 88,00 0,00 3 81.061
5/3/1999 91,00 91,00 +10,98% 91,00 91,00 90,99 81,55 0,00 2 12.739
4/3/1999 81,00 82,00 +5,13% 81,00 83,10 81,81 81,00 0,00 4 39.270
3/3/1999 78,08 78,00 -6,02% 78,00 78,08 78,04 76,05 0,00 3 54.631
1/3/1999 83,00 83,00 +9,21% 83,00 83,00 83,00 78,07 83,00 1 33.200
26/2/1999 76,00 76,00 +4,08% 76,00 76,00 76,00 79,00 0,00 1 66.386
25/2/1999 78,00 73,02 -15,09% 73,02 78,00 75,29 73,02 78,00 5 105.411
22/2/1999 84,51 86,00 +7,50% 84,51 86,00 84,64 84,51 86,00 4 93.109
18/2/1999 80,00 80,00 -3,61% 80,00 80,00 80,00 80,00 87,00 1 968
17/2/1999 83,00 83,00 -2,35% 83,00 83,00 82,97 75,00 0,00 1 1.004
12/2/1999 85,00 85,00 0,00% 85,00 85,00 85,00 80,00 85,00 1 14.161
11/2/1999 85,00 85,00 +8,97% 85,00 85,00 85,00 85,00 0,00 1 36.839
10/2/1999 78,00 78,00 -2,50% 78,00 78,00 78,00 73,80 77,00 1 23.400
8/2/1999 80,00 80,00 +3,87% 80,00 80,00 80,00 79,20 81,00 2 16.000
5/2/1999 77,56 77,02 -1,26% 77,02 77,56 77,41 78,00 0,00 3 2.694
4/2/1999 81,00 78,00 +4,00% 78,00 81,00 78,69 79,00 0,00 4 102.300
2/2/1999 74,00 75,00 +19,05% 74,00 82,00 77,99 75,01 82,00 5 55.291
29/1/1999 62,00 63,00 +14,55% 60,00 65,00 62,61 60,01 0,00 8 162.494
28/1/1999 58,38 55,00 -5,98% 53,03 58,38 56,36 53,02 0,00 5 62.056
26/1/1999 57,00 58,50 +2,63% 57,00 58,50 57,94 58,50 0,00 4 42.365
22/1/1999 57,00 57,00 0,00% 57,00 57,00 57,00 53,01 57,00 1 3.990
21/1/1999 53,00 57,00 -0,52% 53,00 57,00 53,98 53,00 57,00 3 43.798
19/1/1999 57,30 57,30 +8,09% 57,30 58,00 57,64 53,01 57,50 3 57.649
18/1/1999 57,00 53,01 +2,53% 53,01 57,00 56,37 53,01 56,00 2 22.845
15/1/1999 53,00 51,70 +3,40% 50,00 53,00 51,57 51,70 0,00 7 110.290
14/1/1999 64,90 50,00 -31,51% 50,00 64,90 58,54 30,00 0,00 2 51.055
12/1/1999 73,00 73,00 -9,89% 73,00 73,00 73,00 72,00 0,00 1 36.500
11/1/1999 85,01 81,01 -6,89% 79,00 85,01 80,62 81,01 0,00 3 42.732
8/1/1999 87,00 87,00 +2,34% 87,00 87,00 87,00 84,01 93,00 1 8.700
7/1/1999 87,00 85,01 -11,35% 85,01 87,00 85,68 87,01 93,00 2 42.843
6/1/1999 95,89 95,89 -0,72% 95,89 95,89 95,88 93,01 0,00 2 44.396
5/1/1999 90,10 96,59 +3,86% 90,00 96,59 91,78 94,86 96,59 5 132.706
4/1/1999 93,00 93,00 +8,14% 93,00 93,00 93,00 91,01 91,49 1 27.900
30/12/1998 90,00 86,00 -2,27% 86,00 90,00 88,12 83,00 0,00 3 34.642
28/12/1998 88,99 88,00 -2,23% 88,00 88,99 88,18 87,00 0,00 3 61.692
22/12/1998 92,10 90,01 +0,01% 90,01 92,10 90,99 87,60 92,10 3 127.395
21/12/1998 89,00 90,00 +5,88% 89,00 90,00 89,37 90,00 0,00 2 71.500
17/12/1998 91,00 85,00 -6,59% 85,00 91,00 87,65 85,00 0,00 5 52.689
16/12/1998 90,00 91,00 +3,41% 90,00 91,00 90,62 91,50 0,00 3 43.598
15/12/1998 93,00 88,00 -12,00% 85,00 93,00 87,66 0,00 94,20 4 131.499
14/12/1998 100,00 100,00 -10,71% 100,00 100,00 100,00 0,00 0,00 2 100.000
10/12/1998 110,00 112,00 -2,61% 110,00 114,00 112,12 110,01 116,00 4 127.818
9/12/1998 112,01 115,00 0,00% 112,01 115,00 112,75 112,01 115,00 4 180.406
8/12/1998 119,01 115,00 -5,75% 115,00 119,01 117,43 112,00 119,00 6 311.205
7/12/1998 124,00 122,01 +1,68% 122,01 124,00 122,34 122,01 0,00 2 73.405
4/12/1998 120,00 120,00 +1,69% 120,00 120,00 120,00 119,00 0,00 3 73.008
3/12/1998 115,00 118,00 -12,59% 115,00 118,00 115,38 117,01 0,00 2 119.241
1/12/1998 132,00 135,00 +3,05% 132,00 135,00 133,50 130,00 135,00 2 53.400
30/11/1998 131,00 131,00 -2,60% 131,00 131,00 131,00 132,01 0,00 1 78.600
26/11/1998 134,50 134,50 -3,93% 134,50 134,50 134,49 133,05 0,00 1 97.983
25/11/1998 140,00 140,00 +19,66% 140,00 140,00 140,00 120,01 0,00 1 140
24/11/1998 120,00 117,00 +3,54% 117,00 120,00 119,00 117,00 0,00 2 89.250
19/11/1998 113,00 113,00 +4,63% 113,00 113,00 113,00 110,00 0,00 1 67.800
18/11/1998 109,00 108,00 +7,99% 108,00 109,00 108,99 108,00 111,00 2 54.521
17/11/1998 100,01 100,01 -8,25% 100,01 106,00 100,01 100,01 110,00 3 50.066
16/11/1998 110,00 109,00 +0,93% 109,00 110,00 109,38 109,00 0,00 3 142.204
12/11/1998 110,00 108,00 +0,93% 108,00 110,00 109,34 105,05 115,00 7 234.423
11/11/1998 111,11 107,00 -12,30% 106,50 111,11 110,62 110,00 114,98 4 69.696
10/11/1998 115,01 122,00 +0,83% 115,01 122,00 120,83 115,50 119,00 2 72.501
6/11/1998 125,00 121,00 +9,01% 121,00 125,00 123,60 121,00 0,00 4 147.408
5/11/1998 105,05 111,00 +4,72% 105,05 114,00 110,62 111,00 120,00 4 165.623
4/11/1998 107,00 106,00 +9,28% 105,00 107,00 105,94 102,00 0,00 4 40.259
3/11/1998 97,00 97,00 -7,62% 97,00 97,00 97,00 97,01 0,00 1 29.100
30/10/1998 100,00 105,00 +17,98% 100,00 105,00 100,92 91,80 100,00 3 90.834
29/10/1998 94,00 89,00 -6,32% 89,00 94,00 90,39 85,05 90,00 4 50.764
28/10/1998 95,00 95,00 +1,06% 90,00 95,00 91,86 92,02 95,00 4 79.167
26/10/1998 93,00 94,00 +6,82% 91,00 96,00 93,69 88,10 0,00 8 294.520
23/10/1998 84,00 88,00 +9,89% 84,00 88,00 86,15 88,00 0,00 3 93.634
21/10/1998 80,08 80,08 -4,67% 80,08 80,08 80,08 80,50 85,00 1 32.032
20/10/1998 84,00 84,00 +4,26% 84,00 84,00 84,00 80,50 0,00 1 11.466
19/10/1998 80,60 80,57 -4,08% 80,57 80,60 80,58 80,57 0,00 2 80.585
16/10/1998 83,00 84,00 +7,69% 82,00 84,00 82,70 80,05 0,00 5 82.993
14/10/1998 78,00 78,00 -3,70% 78,00 78,00 77,99 76,06 0,00 2 48.586
13/10/1998 82,00 81,00 +5,88% 81,00 82,00 81,27 78,00 0,00 2 32.510
9/10/1998 77,00 76,50 +9,29% 76,50 77,00 76,51 74,01 0,00 2 69.426
8/10/1998 70,00 70,00 -11,95% 70,00 70,00 70,00 67,01 0,00 2 67.459
6/10/1998 79,50 79,50 +10,42% 79,50 79,50 79,50 73,00 0,00 1 15.900
5/10/1998 72,00 72,00 +1,39% 72,00 72,00 72,00 68,10 0,00 2 36.000
30/9/1998 73,00 71,01 -5,32% 71,01 73,00 71,64 71,77 75,00 3 70.203
28/9/1998 74,99 75,00 +7,14% 74,00 75,00 74,86 68,50 75,00 4 112.292
25/9/1998 70,00 70,00 0,00% 65,00 70,00 67,41 66,66 0,00 6 87.650
24/9/1998 80,00 70,00 -1,41% 70,00 80,00 74,07 70,00 73,00 4 62.505
23/9/1998 70,00 71,00 +6,77% 70,00 71,00 70,54 71,00 0,00 2 58.628
22/9/1998 70,01 66,50 -7,64% 66,50 70,01 68,63 61,00 0,00 8 123.551
21/9/1998 72,00 72,00 +10,75% 72,00 72,00 72,00 70,50 75,00 1 21.600
18/9/1998 67,98 65,01 +6,57% 61,10 67,98 63,19 65,02 0,00 5 47.394
17/9/1998 59,00 61,00 -6,15% 51,20 61,00 58,81 58,20 61,00 5 67.701
16/9/1998 65,00 65,00 +6,38% 65,00 68,00 66,84 63,20 65,00 6 120.325
15/9/1998 60,00 61,10 +13,15% 60,00 61,10 60,73 52,01 0,00 6 113.270
14/9/1998 44,50 54,00 +28,54% 44,50 55,00 50,32 51,20 55,00 13 135.276
11/9/1998 42,00 42,01 -6,64% 42,00 42,01 42,00 42,01 0,00 10 96.531
10/9/1998 48,00 45,00 -35,71% 45,00 48,00 46,88 0,00 0,00 5 37.567
9/9/1998 69,00 70,00 -5,41% 69,00 70,00 69,44 60,00 0,00 2 77.380
8/9/1998 76,02 74,00 -1,99% 70,00 76,02 75,10 71,00 74,00 9 158.578
4/9/1998 90,01 75,50 -16,12% 75,00 90,01 75,25 76,00 0,00 3 75.251
3/9/1998 90,01 90,01 -10,89% 90,01 90,01 90,00 90,01 0,00 1 29.694
2/9/1998 103,00 101,01 +6,25% 101,01 107,00 103,59 95,07 106,00 7 326.567
1/9/1998 95,07 95,07 -5,87% 95,07 95,07 95,07 95,07 0,00 1 57.042
28/8/1998 98,00 101,00 0,00% 98,00 101,00 99,00 96,00 0,00 3 59.400
27/8/1998 107,00 101,00 -3,81% 100,01 107,00 104,11 98,00 0,00 3 93.702
26/8/1998 105,00 105,00 -7,08% 105,00 110,00 107,49 103,01 0,00 3 21.510
25/8/1998 114,00 113,00 +2,73% 113,00 114,00 113,54 111,10 0,00 3 113.549
24/8/1998 110,00 110,00 -8,37% 105,00 110,00 108,73 110,05 0,00 5 141.350
20/8/1998 120,06 120,05 -1,60% 120,05 120,06 120,05 120,05 0,00 2 50.014
18/8/1998 127,00 122,00 -5,43% 120,10 127,00 122,14 125,01 126,00 5 141.596
14/8/1998 130,00 129,00 +0,77% 129,00 130,00 129,60 129,00 0,00 2 70.596
13/8/1998 128,01 128,01 -5,18% 128,01 128,01 128,00 128,01 0,00 3 197.736
12/8/1998 138,00 135,00 +6,30% 130,05 138,00 133,69 130,05 0,00 8 387.721
11/8/1998 127,00 127,00 -2,32% 127,00 127,00 127,00 127,00 0,00 1 39.370
10/8/1998 130,02 130,02 -9,08% 130,02 130,02 130,01 130,02 0,00 1 40.306
7/8/1998 145,00 143,00 -2,05% 143,00 145,00 144,00 140,01 147,00 2 95.040
6/8/1998 152,00 146,00 -2,67% 146,00 152,00 148,12 146,00 149,98 4 77.351
4/8/1998 150,00 150,00 -2,00% 149,00 150,00 149,45 143,03 155,00 3 149.450
3/8/1998 155,01 153,06 -4,34% 153,06 155,01 154,03 151,00 0,00 2 154.035
31/7/1998 160,00 160,00 -1,23% 160,00 160,00 160,00 155,00 0,00 3 104.432
30/7/1998 164,00 162,00 +4,52% 162,00 164,00 163,57 162,00 0,00 4 93.076
29/7/1998 155,00 155,00 +1,97% 155,00 155,00 155,00 155,00 0,00 1 15.500
28/7/1998 156,00 152,01 -1,93% 152,01 156,00 155,87 152,01 0,00 2 96.579
27/7/1998 155,00 155,00 +6,89% 155,00 155,00 154,94 155,00 0,00 1 1.410
24/7/1998 160,00 145,01 -12,12% 145,01 160,00 159,50 147,00 0,00 2 44.503
23/7/1998 168,00 165,00 -4,07% 165,00 168,00 166,32 163,00 0,00 2 148.910
21/7/1998 180,00 172,00 -3,64% 172,00 180,00 174,16 160,01 179,00 5 290.865
20/7/1998 172,01 178,50 +3,17% 172,01 179,00 176,35 177,01 0,00 6 253.956
17/7/1998 184,00 173,01 -1,14% 173,01 184,00 179,74 173,01 0,00 6 318.924
16/7/1998 182,01 175,00 -5,41% 175,00 182,01 180,69 172,00 0,00 3 222.241
15/7/1998 190,00 185,00 -3,14% 185,00 190,00 187,90 175,00 200,00 4 452.539
14/7/1998 176,00 191,00 +6,70% 176,00 191,00 189,90 191,00 0,00 4 229.048
10/7/1998 176,00 179,00 +4,68% 176,00 179,00 177,63 170,10 0,00 2 195.400
8/7/1998 171,00 171,00 +26,57% 171,00 171,00 171,00 164,00 0,00 2 102.600
3/7/1998 135,10 135,10 +0,06% 135,10 135,10 135,08 135,10 0,00 1 3.188
2/7/1998 138,00 135,02 -2,16% 135,02 138,00 137,95 135,02 0,00 2 124.159
1/7/1998 138,00 138,00 -1,44% 138,00 138,00 138,00 135,01 0,00 1 124.200
30/6/1998 139,01 140,01 +2,20% 139,00 140,01 139,11 138,00 0,00 8 158.864
26/6/1998 137,00 137,00 -3,52% 137,00 137,00 136,99 136,00 0,00 4 155.219
25/6/1998 142,00 142,00 -4,70% 142,00 142,00 142,00 133,00 139,00 2 85.200
24/6/1998 148,00 149,00 +6,43% 138,00 150,00 145,23 138,00 149,00 7 475.765
19/6/1998 140,00 140,00 -4,04% 138,00 140,00 139,80 130,00 149,00 5 293.600
17/6/1998 140,00 145,90 +8,07% 140,00 145,90 142,08 130,01 147,00 3 142.080
16/6/1998 150,00 135,00 -10,00% 135,00 150,00 140,42 135,00 150,00 4 98.315
15/6/1998 156,00 150,00 -9,09% 150,00 156,00 151,61 140,00 150,50 7 354.802
12/6/1998 165,00 165,00 +1,85% 165,00 165,00 164,99 165,00 0,00 1 30.871
10/6/1998 171,11 162,00 -5,81% 162,00 171,11 168,13 162,00 0,00 5 201.767
9/6/1998 172,00 172,00 +0,52% 172,00 172,00 172,00 171,11 0,00 1 34.400
8/6/1998 180,00 171,11 -4,94% 171,11 180,00 172,24 171,11 0,00 5 214.827
5/6/1998 179,90 180,00 +1,12% 179,90 180,00 179,91 180,00 0,00 2 56.456
4/6/1998 178,00 178,00 -6,32% 178,00 178,00 178,00 169,05 0,00 1 124.600
3/6/1998 190,00 190,00 0,00% 190,00 190,00 190,00 168,50 190,00 3 190.000
2/6/1998 190,00 190,00 +3,83% 190,00 190,00 190,00 190,00 0,00 2 129.979
1/6/1998 180,51 183,00 -5,18% 180,51 183,00 182,87 180,51 0,00 2 143.390
29/5/1998 189,01 193,00 0,00% 189,01 193,00 191,90 193,00 0,00 2 139.339
28/5/1998 175,00 193,00 +9,04% 175,00 193,00 185,44 186,51 193,00 12 564.559
27/5/1998 181,01 177,00 -7,33% 169,00 181,01 172,07 170,00 0,00 11 399.563
22/5/1998 191,00 191,00 +0,53% 191,00 191,00 191,00 175,00 0,00 1 73.344
21/5/1998 190,00 190,00 -9,52% 190,00 190,00 190,00 195,00 0,00 1 5.795
20/5/1998 210,00 210,00 -4,98% 210,00 210,00 210,00 190,00 230,00 1 6.489
15/5/1998 233,00 221,00 -3,92% 221,00 235,50 232,15 221,00 235,00 3 176.696
13/5/1998 230,01 230,01 -4,16% 230,01 230,01 230,01 220,06 235,00 1 69.003
12/5/1998 240,02 240,00 -3,23% 240,00 247,00 240,56 230,04 240,00 7 878.028
11/5/1998 248,00 248,00 +0,40% 248,00 248,00 247,99 248,00 0,00 2 123.999
8/5/1998 247,00 247,00 -1,20% 247,00 247,00 247,00 240,01 0,00 1 49.400
7/5/1998 252,00 250,00 -1,19% 248,00 252,00 249,85 255,00 0,00 3 144.914
6/5/1998 250,00 253,00 +2,85% 250,00 253,00 251,33 253,00 0,00 6 562.759
5/5/1998 248,01 246,00 -1,99% 245,00 248,01 245,55 243,01 260,00 3 361.035
30/4/1998 251,00 251,00 -2,33% 251,00 251,00 251,00 248,00 260,00 1 109.436
29/4/1998 262,00 257,00 +0,78% 257,00 265,00 260,22 245,05 0,00 3 208.177
28/4/1998 255,01 255,01 +1,99% 255,01 255,01 255,00 250,01 260,00 1 71.402
27/4/1998 260,00 250,03 -4,21% 250,03 270,00 252,48 241,00 257,00 3 301.494
23/4/1998 261,01 261,01 -2,24% 261,01 261,01 261,01 262,03 0,00 1 52.202
22/4/1998 260,01 267,00 -1,48% 260,01 267,00 262,26 260,06 0,00 2 81.302
20/4/1998 271,00 271,00 +1,88% 271,00 271,00 270,99 270,01 0,00 2 149.185
17/4/1998 266,00 266,00 -0,75% 266,00 266,00 265,99 268,00 0,00 1 60.834
16/4/1998 265,01 268,01 +2,68% 265,01 268,01 265,88 268,03 271,50 2 319.008
15/4/1998 272,00 261,01 -3,33% 261,01 272,00 267,65 261,01 0,00 6 510.180
14/4/1998 270,00 270,00 -0,01% 265,03 270,00 269,14 270,00 0,00 4 409.134
13/4/1998 270,00 270,02 +2,67% 270,00 273,50 271,99 270,02 0,00 5 471.864
8/4/1998 263,01 263,01 +0,77% 263,01 264,88 264,39 263,01 0,00 4 247.451
7/4/1998 260,00 261,00 -0,38% 260,00 261,01 260,66 261,00 264,98 7 516.632
6/4/1998 263,00 262,00 +2,74% 262,00 263,00 262,51 255,03 265,00 2 256.133
3/4/1998 260,00 255,02 -3,77% 255,02 260,00 257,86 255,02 265,00 3 90.254
2/4/1998 264,00 265,00 +3,68% 263,00 265,00 264,00 265,00 280,00 3 139.920
1/4/1998 261,50 255,60 +0,22% 255,60 270,00 265,19 252,02 280,00 4 283.126
31/3/1998 280,00 255,05 +0,01% 255,05 280,00 256,23 255,05 270,00 2 53.810
30/3/1998 255,00 255,02 -1,92% 255,00 255,02 255,00 255,01 280,00 2 104.550
26/3/1998 250,00 260,00 -1,89% 245,02 260,00 250,93 245,01 260,00 3 401.494
25/3/1998 260,00 265,00 +1,92% 250,00 265,00 258,27 263,00 0,00 3 329.096
24/3/1998 265,00 260,01 -0,02% 260,01 265,00 262,85 260,01 292,00 4 369.096
23/3/1998 260,06 260,05 -4,74% 260,05 260,06 260,05 260,05 292,00 3 269.779
20/3/1998 270,01 273,00 +1,11% 270,01 273,00 272,13 260,02 273,00 6 532.402
19/3/1998 278,00 270,00 -0,06% 270,00 278,00 276,64 270,11 0,00 3 359.640
18/3/1998 280,11 270,15 -6,20% 270,15 288,00 275,88 270,15 0,00 3 190.359
16/3/1998 288,00 288,00 0,00% 288,00 288,00 288,00 290,00 0,00 1 83.520

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.