O Dashboard do Investidor
  1. Home / Página do Ativo
+17.16%
Lote Padrão
-34.28%
Lote Padrão
+116.67%
Mercado Fracionário
-100.00%
Mercado Fracionário
+38.10%
Fundo Imobiliário
-8.51%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
Maiores Volumes

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

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

Tempo Gráfico: Todos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

SBSP3F - SABESP - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 124,97 125,45 +0,22% 123,96 125,89 124,83 125,40 125,45 1.540 268.317.629
5/9/2025 122,38 125,17 +2,82% 122,22 125,50 124,50 125,01 125,17 1.425 191.229.136
4/9/2025 120,01 121,74 +0,64% 120,01 122,30 121,54 121,70 122,00 1.163 158.019.586
3/9/2025 119,90 120,97 +0,47% 119,90 121,07 120,55 120,73 120,97 906 164.491.042
2/9/2025 121,41 120,40 -0,91% 120,20 122,00 120,97 120,40 120,80 1.256 171.319.491
1/9/2025 123,37 121,50 -0,99% 120,72 123,42 121,77 120,89 121,50 1.605 187.355.776
29/8/2025 122,00 122,72 +1,15% 121,75 123,40 122,59 122,12 122,72 3.214 232.877.178
28/8/2025 121,07 121,32 +0,95% 120,52 122,78 121,46 120,98 121,32 1.228 166.106.048
27/8/2025 118,03 120,18 +2,98% 117,45 120,18 119,08 120,11 120,18 901 128.269.366
26/8/2025 119,60 116,70 -2,57% 115,50 119,60 116,30 116,69 116,70 2.385 474.456.862
25/8/2025 119,18 119,78 +0,62% 118,93 120,76 119,86 119,43 119,78 923 127.557.296
22/8/2025 117,42 119,04 +2,08% 116,35 119,44 118,26 118,95 119,04 2.825 166.461.535
21/8/2025 115,97 116,61 +0,69% 115,37 117,89 116,87 116,61 117,00 1.331 162.544.169
20/8/2025 115,11 115,81 +0,32% 114,67 116,08 115,43 115,62 115,81 1.190 116.277.302
19/8/2025 118,01 115,44 -3,49% 114,93 118,57 115,92 115,44 115,86 1.868 226.250.323
18/8/2025 116,79 119,62 +2,59% 116,41 119,72 118,72 119,59 119,62 1.053 131.469.559
15/8/2025 117,74 116,60 -1,19% 116,08 118,67 116,83 116,50 116,60 1.220 143.072.005
14/8/2025 119,05 118,00 -2,41% 117,51 121,10 118,89 117,80 118,00 1.678 227.063.155
13/8/2025 122,50 120,92 -0,89% 119,86 123,30 121,38 120,00 120,92 1.888 212.302.271
12/8/2025 115,53 122,00 +9,91% 114,61 123,58 121,04 121,97 122,00 6.865 806.081.163
11/8/2025 111,73 111,00 -0,88% 109,15 111,73 110,34 111,00 111,20 1.258 147.166.092
8/8/2025 112,40 111,99 -0,01% 111,05 112,98 111,81 111,64 111,99 1.021 122.459.587
7/8/2025 109,65 112,00 +2,42% 109,01 112,24 111,11 111,99 112,00 1.205 153.283.247
6/8/2025 108,30 109,35 +1,82% 107,62 109,48 108,69 109,35 109,39 1.276 115.099.570
5/8/2025 107,84 107,40 -1,18% 107,05 109,20 108,01 107,29 107,40 1.312 124.246.556
4/8/2025 108,87 108,68 -0,54% 107,57 110,55 108,40 108,20 108,68 1.071 98.850.646
1/8/2025 109,47 109,27 +0,81% 108,13 111,14 109,16 108,40 109,27 1.521 150.184.561
31/7/2025 108,96 108,39 -0,19% 106,58 110,58 107,93 108,15 108,39 1.292 135.305.861
30/7/2025 106,88 108,60 +1,15% 106,40 109,64 107,95 108,60 108,98 743 107.596.151
29/7/2025 106,30 107,36 +0,82% 106,30 108,18 107,45 107,10 107,36 841 120.003.622
28/7/2025 107,00 106,49 -0,49% 105,83 107,77 106,43 106,49 106,98 1.217 135.251.766
25/7/2025 109,98 107,01 -1,96% 107,01 110,17 108,02 107,01 107,30 985 94.528.997
24/7/2025 109,88 109,15 -1,67% 108,58 109,88 109,18 109,15 109,54 1.110 127.246.682
23/7/2025 110,50 111,00 +0,71% 108,79 111,37 110,58 110,57 111,00 869 100.754.010
22/7/2025 111,05 110,22 -0,70% 109,34 112,15 110,64 109,78 110,22 1.050 104.257.813
21/7/2025 111,07 111,00 -0,07% 110,20 111,47 110,95 111,00 111,15 1.647 112.972.933
18/7/2025 112,48 111,08 -1,12% 110,30 112,80 111,30 111,02 111,08 1.082 134.214.271
17/7/2025 112,00 112,34 -0,05% 111,40 112,79 112,13 112,30 112,34 951 100.858.570
16/7/2025 111,89 112,40 +0,41% 110,95 112,94 112,14 112,40 112,74 905 108.120.834
15/7/2025 111,30 111,94 +0,48% 110,39 112,23 111,47 111,56 111,94 1.140 103.301.359
14/7/2025 109,99 111,40 -0,90% 109,81 111,95 111,38 111,40 111,77 1.062 115.467.751
11/7/2025 111,00 112,41 +0,19% 110,53 112,60 111,65 111,80 112,41 813 103.616.594
10/7/2025 112,90 112,20 -0,92% 110,04 112,90 111,36 111,69 112,20 1.739 201.852.466
9/7/2025 114,96 113,24 -1,28% 113,09 115,07 113,76 113,09 113,25 764 87.829.697
8/7/2025 115,00 114,71 -0,71% 113,26 115,89 114,07 114,44 114,71 1.467 151.456.373
7/7/2025 117,68 115,53 -2,48% 115,36 118,14 116,32 115,53 115,71 1.257 105.659.361
4/7/2025 117,36 118,47 +0,86% 116,72 118,47 117,66 118,00 118,47 870 80.259.816
3/7/2025 115,73 117,46 +2,02% 115,27 118,47 117,55 117,28 117,46 1.123 145.227.863
2/7/2025 120,54 115,13 -4,82% 115,03 120,84 116,40 115,13 115,27 2.041 202.143.095
1/7/2025 119,13 120,96 +1,59% 119,10 121,20 120,60 120,65 120,96 1.917 192.710.364
30/6/2025 115,00 119,07 +3,11% 114,28 119,73 118,08 119,07 119,40 1.911 202.398.039
27/6/2025 114,75 115,48 +0,21% 114,49 115,48 115,11 115,03 115,48 944 109.557.160
26/6/2025 114,01 115,24 +0,98% 113,50 115,24 114,67 114,60 115,24 1.154 123.358.729
25/6/2025 114,69 114,12 -1,07% 113,18 115,07 113,88 114,00 114,12 1.196 137.428.820
24/6/2025 114,97 115,36 +1,05% 113,64 116,01 115,18 114,78 115,36 1.119 110.556.347
23/6/2025 115,65 114,16 -1,29% 113,30 115,65 114,07 114,00 114,16 1.380 120.173.323
20/6/2025 117,48 115,65 -0,81% 114,80 117,48 115,40 115,17 115,65 830 106.890.270
18/6/2025 116,79 116,60 -0,08% 115,90 117,44 116,44 115,98 116,60 880 97.314.421
17/6/2025 115,50 116,69 +1,03% 114,75 116,69 115,81 116,12 116,69 957 115.793.291
16/6/2025 116,94 115,50 +0,36% 115,27 116,99 115,95 115,48 115,50 1.107 116.938.525
13/6/2025 116,34 115,09 -1,07% 114,25 116,48 115,19 115,09 115,85 1.022 118.383.186
12/6/2025 116,65 116,34 +0,74% 114,00 116,65 115,36 115,84 116,34 902 131.951.183
11/6/2025 114,98 115,49 -0,01% 114,20 116,34 115,41 115,46 115,49 706 102.850.274
10/6/2025 113,66 115,50 +2,22% 113,66 115,98 115,02 114,87 115,50 1.339 146.673.651
9/6/2025 114,26 112,99 -1,75% 112,03 115,17 113,04 112,98 112,99 1.573 139.870.471
6/6/2025 115,06 115,00 -0,04% 113,88 115,54 114,60 114,90 115,00 1.220 134.344.976
5/6/2025 115,48 115,05 +0,13% 113,76 116,05 114,72 114,59 115,05 981 121.228.516
4/6/2025 116,65 114,90 -0,99% 113,92 116,97 115,00 114,13 114,90 1.689 172.513.375
3/6/2025 116,20 116,05 +0,40% 114,76 116,50 115,72 116,00 116,05 1.308 145.522.467
2/6/2025 117,40 115,59 -1,99% 115,12 118,39 115,99 115,26 115,59 2.042 162.067.878
30/5/2025 119,72 117,94 -1,06% 116,26 119,72 117,57 117,50 117,94 1.677 184.069.716
29/5/2025 117,97 119,20 +1,36% 117,92 119,78 118,91 119,00 119,20 1.273 153.244.333
28/5/2025 119,40 117,60 -0,99% 117,48 119,40 117,90 117,50 117,60 1.091 109.854.584
27/5/2025 119,00 118,77 +0,23% 118,50 120,75 119,25 118,77 119,20 1.051 148.686.528
26/5/2025 117,48 118,50 +1,11% 117,48 119,33 118,53 118,50 118,99 1.187 130.948.332
23/5/2025 115,96 117,20 +1,03% 113,60 117,20 115,94 116,90 117,20 1.152 148.728.954
22/5/2025 118,23 116,00 -2,02% 115,84 119,00 116,78 115,90 116,00 1.366 199.800.505
21/5/2025 119,71 118,39 -0,68% 117,64 119,88 118,45 118,23 118,39 1.576 217.381.453
20/5/2025 117,60 119,20 +2,24% 116,32 119,88 118,69 119,20 119,60 1.914 243.809.571
19/5/2025 115,79 116,59 -0,35% 115,70 117,10 116,44 116,32 116,59 1.272 150.218.841
16/5/2025 115,99 117,00 +1,69% 114,65 117,00 115,77 116,20 117,00 1.193 141.210.791
15/5/2025 114,50 115,05 +0,81% 113,50 115,72 115,09 115,05 115,57 1.380 158.246.157
14/5/2025 114,34 114,12 -0,23% 113,35 115,22 114,27 114,12 114,17 1.526 201.094.401
13/5/2025 113,99 114,38 +0,70% 110,50 115,91 113,45 114,38 114,43 2.562 321.765.828
12/5/2025 116,70 113,58 -3,15% 112,64 116,70 114,04 113,50 113,58 1.850 220.823.548
9/5/2025 116,37 117,28 +0,77% 116,06 118,50 117,12 116,80 117,28 1.378 182.736.130
8/5/2025 115,74 116,38 +0,86% 115,74 118,65 117,29 116,00 116,38 1.441 216.102.110
7/5/2025 114,81 115,39 +0,35% 113,77 116,22 115,33 115,28 115,39 1.218 162.018.539
6/5/2025 113,64 114,99 +0,95% 113,09 115,07 114,39 114,43 114,99 1.235 137.388.757
5/5/2025 114,23 113,91 -0,05% 112,57 114,23 113,32 113,86 113,91 1.216 119.940.410
2/5/2025 114,42 113,97 -1,08% 112,22 115,00 113,48 113,11 113,97 1.405 157.022.291
29/4/2025 115,84 115,21 -0,16% 114,39 116,37 115,09 114,90 115,21 1.542 136.560.769
28/4/2025 115,37 115,40 +0,03% 114,53 115,84 115,12 114,66 115,40 1.164 137.802.234
25/4/2025 115,00 115,36 +0,37% 114,50 115,70 115,13 115,30 115,36 1.191 147.297.863
24/4/2025 112,00 114,93 +2,00% 110,53 115,33 114,42 114,90 115,30 2.022 202.335.248
23/4/2025 110,01 112,68 +2,39% 110,01 113,00 111,93 112,25 112,68 1.801 177.981.053
22/4/2025 107,53 110,05 +0,96% 107,53 110,25 109,36 110,05 110,27 1.510 162.641.933
17/4/2025 107,41 109,00 +1,24% 106,71 109,25 108,66 108,81 109,00 1.326 152.983.200
16/4/2025 108,34 107,66 -1,18% 106,33 108,35 107,55 107,21 107,66 1.246 132.813.752
15/4/2025 108,00 108,95 +0,16% 107,00 108,95 108,21 108,21 108,95 1.306 133.607.993
14/4/2025 109,00 108,78 +1,66% 106,88 109,00 107,97 108,38 108,78 1.237 125.977.643
11/4/2025 105,00 107,00 +1,90% 104,55 107,50 106,53 107,00 107,53 1.182 211.339.667
10/4/2025 102,99 105,00 +1,72% 102,82 105,00 104,18 104,25 105,00 1.932 149.876.490
9/4/2025 100,33 103,22 +1,69% 99,83 104,00 101,98 102,26 103,22 1.548 168.249.603
8/4/2025 102,72 101,50 +0,29% 100,85 103,70 102,04 101,48 101,50 1.515 158.900.418
7/4/2025 101,99 101,21 -2,43% 100,99 104,01 102,07 101,21 101,93 1.971 161.638.056
4/4/2025 105,00 103,73 -1,85% 102,50 105,53 103,66 103,01 103,73 2.287 170.931.162
3/4/2025 101,26 105,68 +3,42% 101,26 106,39 105,17 105,53 105,68 2.137 278.119.839
2/4/2025 102,35 102,19 -0,30% 101,67 103,05 102,15 101,90 102,19 1.131 123.890.611
1/4/2025 102,00 102,50 +0,35% 100,89 102,50 101,86 102,04 102,50 1.222 163.620.344
31/3/2025 102,97 102,14 -0,99% 101,11 103,05 102,00 102,14 102,50 1.620 145.618.919
28/3/2025 102,85 103,16 -0,89% 102,53 104,45 103,27 103,14 103,16 2.176 139.194.985
27/3/2025 101,52 104,09 +2,05% 101,52 104,47 103,53 103,51 104,09 1.436 200.666.821
26/3/2025 102,11 102,00 -0,35% 101,40 103,38 101,94 101,95 102,00 1.301 134.853.003
25/3/2025 99,98 102,36 +2,38% 99,98 103,60 102,05 102,00 102,36 2.393 253.904.019
24/3/2025 101,76 99,98 -1,74% 98,64 102,25 99,63 99,33 99,98 3.503 236.502.324
21/3/2025 102,80 101,75 -0,34% 100,01 102,88 101,06 100,75 101,75 1.387 185.324.532
20/3/2025 102,46 102,10 -0,34% 101,48 103,04 102,13 101,97 102,10 1.389 180.921.025
19/3/2025 100,29 102,45 +2,45% 100,03 103,23 102,19 102,21 102,45 1.755 231.713.582
18/3/2025 101,00 100,00 -0,60% 99,45 101,00 100,12 99,97 100,00 1.393 157.137.769
17/3/2025 99,44 100,60 +1,17% 98,76 100,78 100,17 100,41 100,60 1.811 186.607.004
14/3/2025 97,78 99,44 +1,58% 97,02 99,44 98,73 99,30 99,44 1.717 190.860.899
13/3/2025 96,44 97,89 +1,65% 94,08 97,99 96,81 97,65 97,89 1.451 156.114.567
12/3/2025 96,34 96,30 +0,23% 95,38 97,20 96,18 95,68 96,30 1.173 90.943.524
11/3/2025 97,41 96,08 -0,74% 94,93 97,41 95,90 96,08 96,46 1.286 104.057.346
10/3/2025 96,90 96,80 +0,71% 95,37 97,43 96,67 96,59 96,80 1.230 115.425.211
7/3/2025 94,29 96,12 +1,83% 93,01 96,83 95,35 96,12 96,66 1.239 119.584.087
6/3/2025 94,57 94,39 -0,29% 93,65 95,35 94,33 93,80 94,39 1.583 110.962.543
5/3/2025 94,98 94,66 +0,05% 93,14 96,24 94,48 94,30 94,66 1.189 108.123.198
28/2/2025 95,82 94,61 -1,29% 94,40 96,39 95,02 94,61 95,28 1.447 124.758.263
27/2/2025 96,30 95,85 -0,67% 95,59 97,04 96,04 95,85 96,33 811 102.322.217
26/2/2025 98,05 96,50 -1,33% 95,81 98,70 96,63 96,50 96,80 1.454 115.803.613
25/2/2025 97,27 97,80 +1,47% 97,03 99,19 97,75 97,47 97,80 1.575 141.165.290
24/2/2025 99,54 96,38 -2,29% 96,38 99,59 97,43 96,38 97,12 3.012 118.490.561
21/2/2025 99,29 98,64 -0,20% 97,48 99,40 98,47 98,11 98,64 774 118.814.736
20/2/2025 99,85 98,84 -0,04% 97,65 99,85 98,67 98,26 98,84 1.143 145.799.917
19/2/2025 100,05 98,88 -1,51% 98,41 100,05 99,06 98,66 98,88 1.321 123.876.696
18/2/2025 101,25 100,40 -0,49% 99,34 101,25 100,22 99,55 100,40 1.323 146.910.817
17/2/2025 101,48 100,89 -1,01% 100,36 101,86 101,08 100,23 100,89 1.622 140.983.974
14/2/2025 98,80 101,92 +2,97% 98,69 101,92 100,66 101,60 101,92 1.658 202.313.752
13/2/2025 97,06 98,98 +1,65% 96,85 98,98 98,38 98,67 98,98 1.153 146.367.440
12/2/2025 97,98 97,37 -0,85% 96,03 97,98 97,08 96,61 97,37 1.120 108.433.913
11/2/2025 96,19 98,20 +1,01% 96,19 98,55 97,90 97,43 98,20 1.235 149.275.690
10/2/2025 96,46 97,22 +0,53% 96,28 97,65 97,01 97,22 97,37 1.005 114.838.638
7/2/2025 97,50 96,71 -1,05% 95,90 98,54 97,11 96,18 96,71 799 117.514.022
6/2/2025 97,79 97,74 -0,24% 96,77 98,00 97,57 97,42 97,74 1.009 143.438.154
5/2/2025 97,00 97,98 +0,08% 96,61 97,98 97,40 97,63 97,98 1.074 121.427.284
4/2/2025 96,15 97,90 +1,87% 95,19 97,90 96,95 97,01 97,90 1.653 135.421.224
3/2/2025 94,00 96,10 +1,30% 93,90 96,10 95,36 95,51 96,10 1.759 129.369.227
31/1/2025 95,67 94,87 -0,97% 94,34 96,02 95,02 94,48 94,87 1.021 109.178.179
30/1/2025 92,99 95,80 +3,00% 92,72 96,48 95,05 95,02 95,80 1.252 122.170.151
29/1/2025 95,53 93,01 -1,67% 92,76 95,86 93,69 92,76 93,01 1.095 116.843.032
28/1/2025 95,55 94,59 -1,16% 94,16 95,74 94,73 94,45 94,59 1.005 96.534.849
27/1/2025 92,80 95,70 +3,17% 92,74 95,70 94,74 94,89 95,70 1.220 109.540.337
24/1/2025 92,99 92,76 -0,53% 91,72 93,45 92,91 92,30 92,76 691 88.320.345
23/1/2025 94,51 93,25 -0,72% 92,33 94,75 93,42 92,32 93,25 710 109.675.483
22/1/2025 95,00 93,93 -0,76% 93,42 95,50 94,10 93,44 93,93 1.164 149.875.547
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.