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

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

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

Tempo Gráfico: Todos

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

SCAR3 - SAO CARLOS - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 15,87 16,00 +0,88% 15,66 16,28 15,89 15,86 16,00 80 26.059.900
20/1/2025 15,84 15,86 +0,19% 15,84 16,23 16,00 15,85 15,95 30 50.730.600
17/1/2025 15,85 15,83 +0,19% 15,83 16,12 15,92 15,83 16,05 60 14.810.200
16/1/2025 16,14 15,80 -1,13% 15,80 16,15 15,94 15,80 16,00 63 18.975.200
15/1/2025 16,04 15,98 -0,37% 15,98 16,25 16,04 15,98 16,30 131 42.210.000
14/1/2025 16,29 16,04 -0,06% 15,85 16,35 16,02 15,85 16,05 62 15.381.000
13/1/2025 16,19 16,05 -0,74% 15,74 16,25 16,00 15,92 16,05 146 40.172.700
10/1/2025 16,20 16,17 +0,12% 15,61 16,39 16,00 16,12 16,17 74 36.168.700
9/1/2025 15,99 16,15 +1,00% 15,60 16,19 15,94 15,93 16,15 104 32.685.100
8/1/2025 16,16 15,99 -0,68% 15,32 16,19 15,84 15,80 15,99 224 127.099.400
7/1/2025 16,56 16,10 -2,66% 16,10 16,72 16,38 16,10 16,31 181 77.185.600
6/1/2025 16,99 16,54 -2,65% 16,54 17,30 16,75 16,54 16,70 368 247.358.200
3/1/2025 18,26 16,99 -8,16% 16,67 18,26 16,92 16,77 16,99 418 203.096.800
2/1/2025 18,60 18,50 -12,32% 16,36 18,61 17,18 18,50 18,61 549 287.752.200
30/12/2024 21,10 21,10 +1,25% 21,02 21,49 21,25 21,10 21,20 864 583.116.600
27/12/2024 20,60 20,84 +2,56% 20,42 21,20 20,88 20,84 20,95 270 117.813.700
26/12/2024 19,62 20,32 +3,73% 19,62 20,78 20,32 20,32 20,50 755 487.040.200
23/12/2024 20,00 19,59 -1,56% 19,59 20,15 19,96 19,59 19,87 269 93.245.100
20/12/2024 19,15 19,90 +3,97% 19,09 20,15 19,75 19,90 20,10 216 81.180.100
19/12/2024 19,31 19,14 +0,74% 18,86 19,42 19,02 19,05 19,14 109 42.428.200
18/12/2024 18,93 19,00 +0,16% 18,86 19,31 19,01 18,90 19,00 140 73.015.700
17/12/2024 19,60 18,97 -1,91% 18,85 19,61 18,93 18,97 19,01 281 323.722.700
16/12/2024 19,50 19,34 +1,20% 19,05 19,60 19,38 19,16 19,34 283 242.888.000
13/12/2024 19,48 19,11 -0,47% 19,11 19,48 19,21 19,10 19,30 110 53.409.800
12/12/2024 19,31 19,20 -0,41% 19,00 19,31 19,14 19,00 19,20 164 99.945.900
11/12/2024 19,45 19,28 -0,36% 19,28 19,69 19,42 19,28 19,48 128 74.192.700
10/12/2024 19,34 19,35 +0,21% 19,31 19,55 19,41 19,35 19,47 67 33.402.200
9/12/2024 19,33 19,31 +0,21% 19,30 19,77 19,47 19,32 19,45 89 51.621.400
6/12/2024 19,95 19,27 -3,41% 19,27 20,06 19,70 19,27 19,76 167 59.506.900
5/12/2024 20,00 19,95 +0,10% 19,95 20,11 20,00 19,95 20,24 95 65.412.800
4/12/2024 20,24 19,93 -1,24% 19,90 20,33 20,08 19,90 19,99 157 76.536.600
3/12/2024 20,49 20,18 -1,51% 20,18 20,59 20,31 20,15 20,18 74 39.204.600
2/12/2024 20,78 20,49 -0,49% 20,38 20,78 20,47 20,40 20,54 37 12.901.500
29/11/2024 20,40 20,59 +1,23% 20,15 20,69 20,40 20,39 20,59 123 53.464.700
28/11/2024 20,59 20,34 -0,34% 20,19 20,94 20,39 20,18 20,34 119 37.937.200
27/11/2024 20,90 20,41 -1,78% 20,41 21,19 20,80 20,41 20,67 154 94.059.900
26/11/2024 20,82 20,78 -0,10% 20,67 21,00 20,77 20,76 20,83 84 81.663.400
25/11/2024 20,71 20,80 +0,97% 20,63 20,93 20,77 20,77 20,86 73 44.880.400
22/11/2024 21,29 20,60 -1,90% 20,60 21,29 20,82 20,60 20,79 99 72.056.100
21/11/2024 21,15 21,00 +0,10% 20,80 21,15 20,97 20,81 21,00 46 24.330.900
19/11/2024 20,55 20,98 +2,24% 20,50 21,05 20,76 20,71 20,98 48 30.108.400
18/11/2024 20,78 20,52 +1,53% 20,52 21,00 20,75 20,51 20,99 50 28.642.500
14/11/2024 20,67 20,21 -2,23% 20,21 21,04 20,67 20,21 20,70 70 59.952.000
13/11/2024 20,42 20,67 +1,22% 20,31 20,90 20,76 20,56 20,68 49 24.088.800
12/11/2024 20,93 20,42 -2,30% 20,42 21,11 20,78 20,40 20,80 76 39.275.200
11/11/2024 21,27 20,90 +0,48% 20,86 21,69 20,99 20,87 20,90 185 241.179.400
8/11/2024 21,60 20,80 -0,95% 20,75 22,50 21,06 20,75 21,00 172 117.514.900
7/11/2024 21,41 21,00 -1,91% 20,99 21,83 21,08 20,80 21,50 31 16.027.900
6/11/2024 21,50 21,41 -1,97% 21,41 21,76 21,51 21,41 22,20 32 17.211.600
5/11/2024 21,75 21,84 -0,64% 21,42 21,84 21,74 21,43 21,97 50 37.180.100
4/11/2024 22,02 21,98 -0,18% 21,67 22,02 21,88 21,62 21,99 31 18.160.700
1/11/2024 21,81 22,02 -2,57% 21,41 22,02 21,82 21,40 22,50 40 11.568.400
31/10/2024 22,10 22,60 +0,94% 21,61 22,67 22,22 22,60 22,68 140 143.372.500
30/10/2024 21,12 22,39 +5,12% 21,10 22,39 21,87 21,00 22,39 68 45.493.400
29/10/2024 21,16 21,30 -0,42% 21,06 21,74 21,28 21,00 21,30 35 10.641.700
28/10/2024 21,00 21,39 +1,95% 21,00 21,75 21,33 21,05 21,40 23 9.387.100
25/10/2024 20,80 20,98 +1,50% 20,60 20,98 20,80 20,60 21,00 9 1.872.000
24/10/2024 20,50 20,67 +0,88% 20,50 20,87 20,71 20,67 21,20 6 1.243.000
23/10/2024 21,02 20,49 -3,21% 20,49 21,10 20,79 20,49 21,40 51 19.342.800
22/10/2024 21,20 21,17 +0,76% 21,16 21,39 21,20 21,01 21,45 6 1.272.500
21/10/2024 21,14 21,01 -0,38% 21,01 21,59 21,28 21,01 21,45 60 17.668.400
18/10/2024 21,23 21,09 +0,33% 21,09 21,44 21,19 21,01 21,10 11 3.391.000
17/10/2024 21,62 21,02 -3,13% 21,02 21,98 21,47 21,01 21,89 41 10.739.600
16/10/2024 22,00 21,70 -1,36% 21,70 22,24 21,82 21,70 22,10 21 11.346.500
15/10/2024 22,48 22,00 -1,08% 21,80 22,48 21,96 22,00 22,20 74 34.931.100
14/10/2024 21,87 22,24 +1,32% 21,87 22,24 22,05 22,06 22,47 10 41.901.900
11/10/2024 22,21 21,95 -1,57% 21,86 22,39 22,01 21,95 22,30 89 43.811.400
10/10/2024 22,20 22,30 0,00% 22,13 22,35 22,29 22,01 22,30 11 4.905.600
9/10/2024 22,35 22,30 -0,22% 22,18 22,35 22,28 21,76 22,30 7 2.897.100
8/10/2024 22,00 22,35 +1,54% 21,98 22,38 22,33 21,90 22,59 19 17.195.200
7/10/2024 23,20 22,01 -6,30% 22,01 23,20 22,40 22,01 22,30 183 97.900.400
4/10/2024 23,19 23,49 +1,25% 22,08 23,49 22,79 23,45 23,49 100 48.099.800
3/10/2024 22,60 23,20 -0,17% 22,60 23,20 23,14 22,80 23,20 10 10.184.100
2/10/2024 23,18 23,24 +3,24% 22,92 23,24 23,06 22,58 23,30 7 1.845.500
1/10/2024 22,85 22,51 -1,49% 22,51 23,24 22,84 22,51 23,11 25 6.854.200
30/9/2024 22,85 22,85 +4,39% 22,80 22,95 22,85 22,25 22,96 30 27.421.500
26/9/2024 22,14 21,89 0,00% 21,80 22,14 21,92 21,67 21,90 16 4.384.600
25/9/2024 21,66 21,89 +0,41% 21,35 21,99 21,71 21,28 21,90 32 17.805.600
24/9/2024 21,99 21,80 +0,60% 21,78 21,99 21,86 21,80 21,99 18 5.028.300
23/9/2024 22,60 21,67 -3,69% 21,28 22,60 21,92 21,26 21,67 154 103.493.400
20/9/2024 22,70 22,50 -1,32% 22,50 22,97 22,65 22,50 22,80 20 12.685.500
19/9/2024 23,45 22,80 -4,92% 22,55 23,88 23,05 22,80 22,90 258 129.560.600
18/9/2024 23,70 23,98 +1,44% 23,66 23,98 23,77 23,68 23,99 9 5.468.900
17/9/2024 23,22 23,64 +1,29% 23,22 23,64 23,33 23,20 23,79 7 6.532.700
16/9/2024 23,40 23,34 +0,60% 23,19 23,40 23,27 23,00 23,40 14 5.354.100
13/9/2024 23,10 23,20 +0,87% 22,91 23,20 23,06 22,92 23,21 14 3.921.000
12/9/2024 22,86 23,00 -0,43% 22,86 23,00 22,92 22,78 23,00 11 2.751.300
11/9/2024 22,99 23,10 +0,96% 22,77 23,22 22,96 22,60 23,10 45 15.154.200
10/9/2024 23,30 22,88 -0,22% 22,76 23,30 22,88 22,72 22,88 25 9.839.800
9/9/2024 23,02 22,93 -0,78% 22,90 23,06 22,98 22,90 22,93 21 6.434.700
6/9/2024 23,50 23,11 -0,43% 23,11 23,50 23,21 23,11 23,46 43 19.268.900
5/9/2024 23,63 23,21 -1,23% 23,21 23,75 23,40 23,21 23,96 25 7.490.000
4/9/2024 23,60 23,50 0,00% 23,43 23,62 23,49 23,32 23,50 46 36.177.300
3/9/2024 24,25 23,50 -2,89% 23,50 24,44 23,68 23,50 23,78 89 54.011.200
2/9/2024 24,00 24,20 -2,42% 23,76 24,25 24,05 23,20 24,20 125 92.619.000
30/8/2024 23,50 24,80 +4,42% 23,30 24,80 24,37 23,20 24,80 86 79.718.300
29/8/2024 23,86 23,75 -0,46% 23,31 23,90 23,65 23,31 23,75 72 41.860.800
28/8/2024 23,60 23,86 +1,10% 23,60 23,86 23,84 23,60 23,86 14 11.924.800
27/8/2024 22,97 23,60 +2,30% 22,95 23,60 23,40 23,23 23,60 32 16.152.400
26/8/2024 23,25 23,07 +0,30% 22,85 23,25 22,99 22,88 23,07 54 34.497.400
23/8/2024 23,75 23,00 -2,83% 23,00 23,75 23,27 23,00 23,07 433 222.243.700
22/8/2024 23,49 23,67 +0,90% 23,34 23,67 23,49 22,90 23,69 44 38.764.900
21/8/2024 23,46 23,46 +1,12% 23,44 23,49 23,46 23,30 23,47 10 3.988.300
20/8/2024 23,94 23,20 -1,78% 23,20 23,94 23,40 23,20 23,23 81 51.952.600
19/8/2024 23,99 23,62 -1,13% 23,52 24,20 23,68 23,62 23,75 81 38.131.200
16/8/2024 23,60 23,89 +0,80% 23,60 23,99 23,83 23,00 24,00 18 5.004.500
15/8/2024 23,75 23,70 +1,24% 23,40 23,75 23,50 23,00 23,70 36 31.267.600
14/8/2024 23,60 23,41 -2,30% 23,41 24,40 23,68 23,41 23,80 65 71.994.400
13/8/2024 23,90 23,96 +1,01% 23,90 24,40 24,02 22,80 23,97 12 3.123.700
12/8/2024 23,40 23,72 +1,41% 23,40 23,78 23,67 23,43 23,73 19 7.103.800
9/8/2024 23,34 23,39 +1,17% 23,34 23,55 23,43 23,06 23,40 7 2.109.400
8/8/2024 23,35 23,12 +0,52% 23,00 23,35 23,07 23,04 23,13 11 5.537.600
7/8/2024 22,89 23,00 +2,22% 22,80 23,01 22,91 23,00 23,09 23 8.019.900
6/8/2024 23,67 22,50 -3,64% 22,50 23,67 22,86 22,50 22,75 91 54.178.500
5/8/2024 23,51 23,35 -3,03% 23,32 23,51 23,36 23,35 23,59 44 54.200.400
2/8/2024 24,28 24,08 -0,82% 23,40 24,44 23,77 23,69 24,09 39 35.660.100
1/8/2024 24,35 24,28 -0,29% 24,20 24,78 24,27 24,27 24,70 48 72.090.100
31/7/2024 24,29 24,35 +0,25% 23,67 24,65 24,17 24,00 24,35 133 90.893.100
30/7/2024 23,65 24,29 +2,06% 23,30 24,29 23,99 23,21 24,30 88 62.379.500
29/7/2024 23,80 23,80 +1,28% 23,64 24,50 23,92 23,30 23,80 50 24.885.300
26/7/2024 23,01 23,50 +0,43% 23,01 23,50 23,45 22,32 23,90 28 13.602.900
25/7/2024 22,38 23,40 +4,84% 22,38 23,90 23,01 22,85 23,40 137 205.482.500
24/7/2024 22,65 22,32 -0,04% 22,32 22,65 22,60 22,32 22,66 28 23.054.700
23/7/2024 22,53 22,33 -0,76% 22,33 22,61 22,47 22,33 22,59 69 31.919.600
22/7/2024 22,21 22,50 +1,72% 22,20 22,50 22,24 22,26 22,50 10 8.007.100
19/7/2024 22,54 22,12 -1,86% 22,12 22,54 22,45 22,12 22,79 28 9.432.700
18/7/2024 22,20 22,54 +0,31% 22,20 22,54 22,39 22,12 22,54 21 6.271.900
17/7/2024 22,31 22,47 +0,76% 22,20 22,47 22,31 22,14 22,48 20 6.694.100
16/7/2024 22,26 22,30 -0,04% 22,26 22,67 22,46 22,10 22,40 17 7.862.000
15/7/2024 22,83 22,31 -1,80% 22,31 22,89 22,58 22,28 22,80 50 16.711.900
12/7/2024 22,99 22,72 -1,22% 22,72 22,99 22,87 22,71 23,13 5 1.143.800
11/7/2024 23,14 23,00 +0,04% 22,70 23,14 22,83 22,77 23,18 15 5.251.400
10/7/2024 22,99 22,99 +0,39% 22,65 23,00 22,81 22,98 23,10 19 4.790.800
9/7/2024 22,82 22,90 +1,96% 22,75 23,00 22,93 22,50 22,90 26 13.303.600
8/7/2024 23,33 22,46 -3,19% 22,46 23,33 22,74 22,45 23,10 46 23.203.000
5/7/2024 23,39 23,20 0,00% 23,20 24,19 23,42 23,20 23,90 35 16.630.800
4/7/2024 23,38 23,20 -0,77% 23,20 24,38 23,42 23,20 24,28 36 17.565.100
3/7/2024 23,12 23,38 +2,54% 23,00 23,38 23,28 23,25 23,45 21 7.916.400
2/7/2024 23,08 22,80 -0,44% 22,71 23,51 22,89 22,80 23,34 28 8.929.700
1/7/2024 23,80 22,90 -5,76% 22,82 23,80 23,08 22,90 23,19 138 67.645.900
28/6/2024 24,39 24,30 +1,76% 22,65 24,39 23,62 22,00 24,30 276 180.264.300
27/6/2024 22,59 23,88 +6,65% 22,20 23,88 23,52 21,26 23,88 62 38.816.600
26/6/2024 22,25 22,39 -1,45% 21,52 22,83 22,13 21,60 22,40 183 96.748.300
25/6/2024 22,78 22,72 +2,39% 22,33 22,78 22,70 21,81 22,79 10 4.768.800
24/6/2024 22,80 22,19 -1,11% 22,10 22,90 22,28 22,19 22,70 34 11.363.100
21/6/2024 21,51 22,44 +4,86% 21,40 22,44 21,99 21,26 22,44 17 6.817.900
20/6/2024 21,73 21,40 -1,38% 21,27 21,76 21,45 21,40 21,90 35 10.725.100
19/6/2024 22,55 21,70 -3,77% 21,70 22,55 21,92 21,70 22,00 85 40.566.400
18/6/2024 22,22 22,55 +1,81% 22,20 22,59 22,44 22,01 22,55 11 2.917.300
17/6/2024 22,41 22,15 -1,73% 22,15 22,79 22,29 22,15 22,30 44 16.049.500
14/6/2024 23,49 22,54 -1,36% 22,54 23,49 22,68 22,49 22,54 85 37.203.600
13/6/2024 23,80 22,85 -2,10% 22,74 24,98 23,31 22,70 22,85 175 65.752.500
12/6/2024 23,60 23,34 -0,47% 22,96 23,60 23,21 22,78 23,35 37 13.000.900
11/6/2024 22,89 23,45 +2,45% 22,89 23,45 23,27 22,77 23,50 15 6.283.300
10/6/2024 23,20 22,89 -2,14% 22,80 23,20 22,85 22,70 22,89 51 18.058.700
7/6/2024 23,57 23,39 +0,43% 23,08 23,64 23,36 23,05 23,40 19 5.374.400
6/6/2024 23,16 23,29 +1,26% 23,15 23,48 23,25 23,09 23,30 23 34.413.200
5/6/2024 23,51 23,00 -3,36% 23,00 23,94 23,38 23,00 23,40 73 31.798.500
4/6/2024 24,31 23,80 -2,54% 23,80 24,41 24,03 23,20 23,89 77 20.912.400
3/6/2024 25,54 24,42 -5,71% 24,42 25,79 24,79 24,42 24,60 100 44.638.400
31/5/2024 25,65 25,90 +1,17% 24,90 25,90 25,35 24,83 25,96 178 185.112.300
29/5/2024 26,33 25,60 -0,58% 24,60 26,35 25,38 24,99 25,60 98 47.722.700
28/5/2024 24,88 25,75 +5,84% 24,62 25,77 25,49 25,22 25,77 70 36.205.300
27/5/2024 24,10 24,33 +1,29% 24,10 24,81 24,34 23,60 24,61 26 7.302.000
24/5/2024 23,82 24,02 +0,84% 23,82 24,10 24,00 23,77 24,57 56 33.365.900
23/5/2024 23,93 23,82 -0,46% 23,75 23,93 23,82 23,75 23,93 10 2.621.200
22/5/2024 23,94 23,93 -0,25% 23,63 23,98 23,91 23,93 23,95 28 11.480.600
21/5/2024 23,90 23,99 -0,17% 23,75 23,99 23,92 23,60 23,99 30 8.852.300
20/5/2024 23,99 24,03 +0,17% 23,90 24,14 24,02 24,03 24,15 12 3.603.400
17/5/2024 23,64 23,99 +1,57% 23,64 23,99 23,93 23,76 24,00 17 4.787.400
16/5/2024 24,28 23,62 -2,72% 23,62 24,28 23,90 23,60 24,25 18 5.020.700
15/5/2024 24,33 24,28 -0,70% 23,79 24,33 24,13 23,61 24,39 47 21.242.100
14/5/2024 24,50 24,45 -0,20% 24,30 24,60 24,40 24,32 24,45 34 13.176.500
13/5/2024 24,33 24,50 -0,57% 24,31 24,54 24,46 24,34 24,51 34 11.496.900
10/5/2024 24,31 24,64 -1,40% 24,02 24,87 24,38 24,15 24,65 30 8.780.300
9/5/2024 24,79 24,99 +2,29% 24,29 25,09 24,88 24,68 25,00 60 16.176.800
8/5/2024 24,77 24,43 -3,06% 24,20 24,77 24,45 24,30 24,50 69 35.952.000
7/5/2024 25,62 25,20 -2,70% 25,18 26,36 25,47 25,20 25,30 37 11.719.000
6/5/2024 25,51 25,90 +0,78% 24,26 25,90 25,21 24,36 25,90 82 38.079.500
3/5/2024 26,11 25,70 -11,26% 25,24 26,47 25,66 25,51 25,71 109 76.474.800
2/5/2024 27,80 28,96 +4,40% 27,70 29,00 28,29 28,77 28,96 165 135.556.800
30/4/2024 26,45 27,74 +5,16% 26,40 27,78 27,23 26,78 27,75 196 124.183.700
29/4/2024 25,90 26,38 +2,61% 25,90 26,60 26,41 26,19 26,38 113 80.572.000
26/4/2024 24,65 25,71 +2,84% 24,65 25,74 24,72 25,01 25,72 11 30.902.100
25/4/2024 25,23 25,00 +0,85% 25,00 25,25 25,11 25,00 25,20 12 6.027.200
24/4/2024 25,30 24,79 -2,02% 24,72 25,30 24,91 24,00 24,99 58 44.342.700
23/4/2024 24,80 25,30 +2,43% 24,71 25,30 25,04 24,92 25,30 37 17.279.100
22/4/2024 25,13 24,70 -2,64% 24,70 25,44 24,93 24,60 24,70 47 17.452.800
19/4/2024 24,90 25,37 +1,52% 24,90 25,54 25,27 25,37 25,38 26 8.341.400
18/4/2024 25,00 24,99 -1,46% 24,99 25,15 25,04 24,99 25,35 31 12.524.400
17/4/2024 25,25 25,36 +1,68% 23,66 25,50 24,63 23,90 25,47 107 47.788.700
16/4/2024 25,26 24,94 -2,58% 24,94 25,39 25,16 24,75 24,95 48 15.349.300
15/4/2024 25,76 25,60 -0,66% 25,13 25,76 25,47 25,20 25,60 57 18.345.500
12/4/2024 26,06 25,77 -1,38% 25,51 26,08 25,69 25,30 25,85 56 28.002.500
11/4/2024 26,60 26,13 -1,77% 26,01 26,60 26,15 26,08 26,14 23 9.154.500
10/4/2024 26,60 26,60 -1,08% 26,42 26,60 26,59 26,38 26,60 43 34.569.400
9/4/2024 27,46 26,89 -1,36% 26,89 27,50 27,17 26,60 27,10 26 12.230.000
8/4/2024 27,00 27,26 +1,00% 27,00 27,28 27,20 26,29 27,27 4 1.088.000
5/4/2024 27,00 26,99 -0,18% 26,50 27,00 26,79 26,48 27,00 9 2.947.300
4/4/2024 27,03 27,04 +0,15% 27,03 27,04 27,03 27,01 27,39 2 540.700
3/4/2024 27,00 27,00 0,00% 26,81 27,28 26,98 27,00 27,28 25 9.712.800
2/4/2024 26,91 27,00 -0,74% 26,90 27,18 27,01 27,00 27,40 13 5.402.700
1/4/2024 27,10 27,20 -0,95% 26,70 27,39 27,14 26,94 27,20 22 8.416.200
28/3/2024 26,99 27,46 +1,70% 26,61 27,90 27,37 25,87 27,47 32 22.998.500
27/3/2024 26,46 27,00 +2,27% 26,26 27,00 26,75 25,79 27,00 25 14.985.100
26/3/2024 26,30 26,40 -0,68% 26,24 26,40 26,33 26,13 26,40 36 17.381.100
25/3/2024 26,57 26,58 +0,68% 26,50 26,58 26,55 25,58 26,58 6 1.858.900
22/3/2024 26,16 26,40 +0,88% 26,01 26,40 26,22 25,66 26,60 23 11.278.800
21/3/2024 26,10 26,17 -1,25% 26,09 26,17 26,14 26,17 26,60 21 9.672.200
20/3/2024 26,33 26,50 -0,71% 26,33 26,50 26,48 25,64 26,60 7 3.973.200
19/3/2024 25,70 26,69 +3,65% 25,50 26,69 26,10 25,43 26,70 18 8.092.100
18/3/2024 25,22 25,75 +2,59% 25,10 25,75 25,56 25,06 25,79 41 41.162.000
15/3/2024 26,01 25,10 -3,50% 25,10 26,48 25,40 25,06 25,10 38 20.579.300
14/3/2024 25,84 26,01 +1,92% 25,84 26,90 26,37 26,00 26,28 46 29.271.600
13/3/2024 25,89 25,52 -1,05% 25,52 26,97 25,96 25,52 26,09 20 5.971.800
12/3/2024 25,56 25,79 +0,94% 25,56 25,79 25,71 25,56 25,80 3 771.400
11/3/2024 25,75 25,55 +0,12% 25,54 25,90 25,74 25,54 25,74 11 3.088.800
8/3/2024 26,39 25,52 -2,97% 25,52 26,39 25,85 0,00 0,00 17 7.239.100
7/3/2024 26,30 26,30 +1,35% 26,30 26,30 26,30 25,81 26,40 5 2.367.000
6/3/2024 25,70 25,95 +0,97% 25,70 26,39 26,00 25,63 25,95 16 4.680.000
5/3/2024 25,40 25,70 +1,58% 25,05 25,80 25,52 24,85 25,70 61 70.705.900
4/3/2024 26,10 25,30 -1,79% 25,30 26,10 25,55 25,30 25,70 38 19.165.100
1/3/2024 26,23 25,76 -3,05% 25,76 26,27 26,04 25,76 25,90 29 10.939.600
29/2/2024 25,75 26,57 +1,41% 25,62 26,57 26,11 25,95 26,57 61 26.636.000
28/2/2024 25,74 26,20 +2,75% 25,15 26,24 25,77 25,66 26,20 285 306.202.600
27/2/2024 26,58 25,50 -4,06% 25,50 26,58 25,77 25,50 25,71 99 53.612.800
26/2/2024 26,22 26,58 +2,67% 24,80 26,58 25,10 24,87 26,58 128 260.835.900
23/2/2024 26,59 25,89 -1,30% 25,71 26,59 26,05 0,00 0,00 56 53.675.300
22/2/2024 26,30 26,23 -0,68% 26,23 26,49 26,42 26,22 26,69 10 3.699.100
21/2/2024 26,88 26,41 +0,46% 26,31 27,00 26,70 26,40 27,00 26 11.214.800
20/2/2024 26,82 26,29 -2,63% 26,21 26,82 26,39 26,20 26,29 108 85.532.700
19/2/2024 27,20 27,00 -0,66% 27,00 27,21 27,10 27,00 27,44 8 2.439.300
16/2/2024 27,18 27,18 +1,61% 27,18 27,18 27,18 26,81 27,19 3 1.087.200
15/2/2024 26,85 26,75 -0,37% 26,75 27,45 26,84 24,86 27,44 9 4.564.400
14/2/2024 26,50 26,85 +1,32% 26,50 26,85 26,62 26,63 26,86 19 6.922.500
9/2/2024 26,67 26,50 -0,34% 26,50 26,96 26,56 0,00 0,00 7 3.452.900
8/2/2024 27,40 26,59 -3,13% 26,50 27,40 26,71 26,31 26,60 61 31.519.100
7/2/2024 25,99 27,45 +3,98% 25,99 27,45 26,98 26,50 27,79 18 8.904.500
6/2/2024 26,79 26,40 +0,76% 26,40 26,81 26,48 26,40 26,69 17 8.738.600
5/2/2024 27,02 26,20 -2,96% 26,20 27,02 26,59 26,20 26,49 50 32.176.700
2/2/2024 27,21 27,00 -1,82% 27,00 27,80 27,23 27,00 27,77 43 20.702.200
1/2/2024 28,40 27,50 -3,98% 27,50 28,47 27,90 27,40 28,48 25 9.487.800
31/1/2024 27,00 28,64 +6,07% 27,00 28,65 28,26 27,01 28,77 36 16.678.000
30/1/2024 26,54 27,00 +2,27% 26,52 27,00 26,89 26,25 27,00 22 14.524.000
29/1/2024 27,11 26,40 -3,65% 26,40 27,24 26,59 26,40 26,76 133 121.516.400
26/1/2024 26,99 27,40 0,00% 26,87 27,40 27,16 26,25 27,40 45 24.724.000
25/1/2024 26,56 27,40 +1,52% 26,50 27,40 26,92 26,25 27,40 26 12.116.900
24/1/2024 26,23 26,99 +3,02% 26,23 26,99 26,80 26,25 26,99 14 5.092.700
23/1/2024 26,56 26,20 -2,93% 26,20 26,89 26,45 26,20 27,00 31 16.402.600
22/1/2024 26,56 26,99 -0,04% 26,30 26,99 26,64 25,99 27,00 47 22.650.000
19/1/2024 26,89 27,00 +0,07% 26,16 27,00 26,61 26,62 27,00 54 22.888.700
18/1/2024 26,15 26,98 +1,54% 25,81 26,98 26,51 26,98 26,99 66 39.505.500
17/1/2024 26,13 26,57 -0,04% 25,87 26,57 26,31 24,51 26,64 53 32.103.200
16/1/2024 26,31 26,58 -0,89% 26,00 26,63 26,26 26,00 26,67 63 37.814.500
15/1/2024 27,58 26,82 +0,07% 26,60 27,58 26,86 24,52 26,83 10 2.955.600
12/1/2024 26,15 26,80 +1,25% 26,15 26,89 26,69 26,74 26,80 7 1.868.700
11/1/2024 26,14 26,47 +0,34% 26,02 26,47 26,30 26,06 26,47 14 6.313.900
10/1/2024 26,21 26,38 -0,45% 25,63 26,47 26,23 26,06 26,47 51 32.789.600
9/1/2024 26,29 26,50 +0,80% 26,29 26,51 26,45 26,43 26,73 14 17.194.200
8/1/2024 26,30 26,29 -0,79% 26,16 26,70 26,39 26,23 26,30 145 74.696.100
5/1/2024 27,16 26,50 -2,75% 26,50 27,40 26,95 26,50 27,48 69 63.340.500
4/1/2024 27,35 27,25 -2,64% 27,00 27,94 27,22 26,60 27,50 89 52.000.900
3/1/2024 27,01 27,99 +1,41% 27,00 27,99 27,51 26,88 27,99 76 47.059.100
2/1/2024 27,98 27,60 +0,36% 26,50 27,98 27,25 25,90 27,60 65 38.704.400
28/12/2023 27,98 27,50 -0,54% 27,11 28,10 27,53 27,35 27,50 159 127.477.100
27/12/2023 27,95 27,65 +1,65% 26,83 27,95 27,27 26,77 27,65 172 70.905.300
26/12/2023 25,90 27,20 +5,30% 25,90 29,00 27,88 27,05 27,20 660 209.995.200
22/12/2023 25,00 25,83 +3,32% 25,00 25,99 25,54 25,07 25,90 52 26.056.100
21/12/2023 24,50 25,00 +2,04% 24,33 25,00 24,72 24,27 25,00 45 25.717.200
20/12/2023 23,98 24,50 +1,11% 23,91 24,50 24,33 23,80 24,50 19 11.196.100
19/12/2023 24,60 24,23 -0,29% 24,00 25,00 24,32 24,00 24,23 64 41.838.100
18/12/2023 23,29 24,30 +5,42% 23,29 24,39 24,14 23,93 24,30 46 12.797.100
15/12/2023 22,66 23,05 +1,77% 22,66 23,15 22,98 22,80 23,18 46 91.263.200
14/12/2023 22,46 22,65 +0,22% 22,00 23,30 23,20 22,00 22,65 27 246.856.100
13/12/2023 22,32 22,60 +0,13% 22,32 23,27 22,64 22,60 22,90 52 201.119.200
12/12/2023 22,43 22,57 +0,76% 22,40 22,57 22,43 22,43 22,58 58 49.591.100
11/12/2023 23,29 22,40 -1,75% 22,40 23,29 22,48 22,00 23,19 9 4.047.900
8/12/2023 23,30 22,80 -2,15% 22,80 23,86 22,98 22,80 23,69 18 9.881.900
7/12/2023 23,63 23,30 -0,85% 23,10 23,90 23,44 23,30 23,40 79 31.647.800
6/12/2023 24,10 23,50 -2,08% 23,50 24,10 23,88 23,12 23,50 30 16.957.900
5/12/2023 24,54 24,00 -2,20% 24,00 24,77 24,35 24,00 24,40 41 30.936.800
4/12/2023 24,11 24,54 -1,01% 24,11 24,65 24,42 22,00 24,90 15 7.082.800
1/12/2023 23,35 24,79 +3,72% 23,30 24,79 23,92 23,90 24,80 156 67.720.600
30/11/2023 23,20 23,90 +3,06% 23,15 23,90 23,57 23,90 24,00 53 38.425.500
29/11/2023 23,15 23,19 -0,69% 23,15 23,70 23,26 21,23 23,20 53 30.936.700
28/11/2023 23,40 23,35 +1,30% 22,80 23,50 23,13 22,80 23,50 77 30.542.800
27/11/2023 22,56 23,05 +1,10% 22,56 23,13 22,72 22,40 23,05 45 25.226.500
24/11/2023 22,12 22,80 +3,54% 22,12 22,80 22,60 22,05 22,80 10 2.712.500
23/11/2023 22,09 22,02 +0,73% 21,57 22,48 22,20 22,02 22,40 37 11.101.000
22/11/2023 21,87 21,86 +0,64% 21,64 21,91 21,84 21,43 21,87 14 3.495.600
21/11/2023 21,35 21,72 +0,37% 21,32 21,93 21,55 21,41 21,73 19 5.389.000
20/11/2023 21,15 21,64 +1,55% 21,10 21,64 21,29 21,32 21,65 78 49.831.000
17/11/2023 21,05 21,31 +1,48% 20,82 21,57 21,05 21,11 21,40 385 323.862.600
16/11/2023 21,30 21,00 -1,87% 21,00 21,60 21,25 20,73 21,00 30 20.622.000
14/11/2023 21,71 21,40 -1,38% 21,40 22,01 21,88 21,40 22,18 50 26.475.200
13/11/2023 22,00 21,70 -1,45% 21,70 22,60 21,99 21,70 22,20 65 29.254.900
10/11/2023 22,70 22,02 -1,70% 22,02 22,89 22,30 22,02 22,70 33 19.629.200
9/11/2023 23,05 22,40 -2,61% 22,40 23,17 22,70 21,01 22,40 95 40.181.700
8/11/2023 23,51 23,00 -2,13% 23,00 23,51 23,25 23,00 23,39 70 36.051.600
7/11/2023 24,01 23,50 -3,25% 23,42 24,01 23,62 23,38 23,69 137 85.508.700
6/11/2023 24,06 24,29 -0,86% 23,75 24,29 24,08 23,51 24,30 89 44.068.600
3/11/2023 24,02 24,50 +2,00% 23,30 24,50 23,83 23,51 24,50 79 29.555.500
1/11/2023 24,55 24,02 -3,46% 24,02 24,55 24,13 24,02 24,30 26 21.719.100
31/10/2023 23,02 24,88 +6,42% 23,02 24,88 24,56 24,40 24,88 38 21.866.000
30/10/2023 23,27 23,38 -0,26% 22,90 23,38 23,20 22,91 23,38 38 15.779.500
27/10/2023 23,98 23,44 -0,64% 22,79 23,98 23,31 23,10 23,44 79 41.042.000
26/10/2023 24,00 23,59 -2,84% 23,21 24,00 23,52 23,59 23,69 100 53.175.800
25/10/2023 24,66 24,28 -2,80% 23,71 24,66 24,09 23,55 24,28 65 26.508.900
24/10/2023 24,48 24,98 +2,00% 24,30 25,00 24,59 24,34 25,00 23 7.871.400
23/10/2023 24,40 24,49 +1,91% 24,40 24,49 24,46 23,51 24,49 3 733.800
20/10/2023 24,01 24,03 -1,68% 23,85 24,21 24,02 23,50 24,22 18 4.804.600
19/10/2023 24,48 24,44 +1,79% 24,13 24,49 24,35 24,16 24,45 11 2.922.100
18/10/2023 24,47 24,01 -3,11% 24,01 24,47 24,24 23,01 24,49 2 484.800
17/10/2023 24,77 24,78 +1,56% 24,77 24,78 24,77 23,65 24,79 5 1.486.700
16/10/2023 23,86 24,40 +1,79% 23,86 24,40 24,22 23,93 24,40 8 2.180.500
13/10/2023 23,99 23,97 -0,08% 23,97 23,99 23,93 22,65 23,97 8 2.393.000
11/10/2023 23,33 23,99 +1,22% 23,33 23,99 23,81 23,35 23,99 27 8.574.100
10/10/2023 23,70 23,70 -1,25% 23,70 24,50 23,87 23,60 23,90 40 22.206.800
9/10/2023 23,50 24,00 0,00% 23,05 24,00 23,67 23,40 24,00 48 21.070.300
6/10/2023 23,11 24,00 +2,52% 23,00 24,00 23,66 22,76 25,06 20 8.045.700
5/10/2023 23,81 23,41 -2,66% 23,41 23,98 23,61 23,41 23,98 50 19.367.200
4/10/2023 24,16 24,05 -1,64% 24,05 24,60 24,34 23,01 24,20 27 10.713.500
3/10/2023 24,72 24,45 -2,20% 24,10 25,06 24,49 23,86 24,45 61 23.516.100
2/10/2023 25,85 25,00 -4,58% 25,00 25,86 25,28 25,00 25,64 51 25.035.200
29/9/2023 26,16 26,20 +0,77% 25,60 26,29 26,09 25,54 26,20 39 32.882.200
28/9/2023 25,50 26,00 +0,62% 25,50 26,40 25,91 25,64 26,00 25 16.585.100
27/9/2023 25,52 25,84 +0,43% 25,03 25,84 25,59 25,36 25,85 40 16.891.200
26/9/2023 27,00 25,73 -4,35% 25,73 27,00 25,91 25,06 25,74 75 69.718.200
25/9/2023 26,15 26,90 +0,86% 25,80 27,15 26,45 25,51 26,90 93 58.722.900
22/9/2023 26,01 26,67 -0,49% 25,32 26,85 26,11 25,06 26,69 48 28.464.400
21/9/2023 26,35 26,80 +2,10% 25,99 26,80 26,14 25,57 26,86 26 26.405.400
20/9/2023 25,49 26,25 +3,06% 25,49 27,50 26,23 26,05 26,25 59 75.039.900
19/9/2023 25,49 25,47 -0,12% 25,47 25,49 25,48 24,50 25,48 2 509.600
18/9/2023 25,00 25,50 0,00% 25,00 25,50 25,28 23,12 25,50 20 7.333.000
15/9/2023 25,30 25,50 +0,39% 25,30 25,50 25,45 22,00 25,50 4 1.018.000
14/9/2023 25,15 25,40 -0,35% 25,15 25,49 25,37 24,52 25,50 8 10.913.200
13/9/2023 24,94 25,49 +2,21% 24,94 25,50 25,20 24,52 25,50 100 28.737.700
12/9/2023 24,36 24,94 -0,04% 24,36 24,95 24,79 23,61 24,95 4 991.900
11/9/2023 24,95 24,95 +1,71% 24,95 24,95 24,95 23,71 25,00 5 1.247.500
8/9/2023 24,95 24,53 -1,88% 24,53 24,95 24,54 24,53 24,95 7 5.400.700
6/9/2023 25,00 25,00 -0,71% 25,00 25,00 25,00 23,01 25,00 3 750.000
5/9/2023 24,50 25,18 -0,28% 24,50 25,18 24,94 24,00 25,20 5 1.247.300
4/9/2023 24,05 25,25 +4,95% 24,05 25,48 24,75 23,01 25,25 12 4.950.600
1/9/2023 23,22 24,06 +6,08% 23,22 25,50 24,78 23,15 24,90 122 33.961.800
31/8/2023 23,67 22,68 -3,45% 22,31 23,67 22,65 22,68 22,70 36 27.188.000
30/8/2023 23,20 23,49 +0,56% 22,77 23,49 23,28 22,78 23,49 29 8.849.200
29/8/2023 25,07 23,36 -5,43% 23,31 25,08 23,91 23,36 24,00 98 48.789.400
28/8/2023 24,91 24,70 -2,72% 24,46 24,91 24,69 23,03 24,70 25 11.851.900
25/8/2023 24,47 25,39 +2,46% 24,29 25,43 24,87 24,40 25,40 29 10.448.300
24/8/2023 24,06 24,78 +1,72% 24,04 24,78 24,42 22,50 24,89 23 6.351.700
23/8/2023 24,12 24,36 -0,49% 23,84 24,39 24,24 24,00 24,48 36 12.851.600
22/8/2023 24,11 24,48 -0,49% 24,11 24,53 24,36 24,48 24,92 43 14.865.300
21/8/2023 24,35 24,60 -0,77% 23,56 24,60 24,27 23,87 24,60 32 10.193.500
18/8/2023 24,29 24,79 0,00% 24,29 24,79 24,58 22,50 24,80 24 7.375.300
17/8/2023 25,25 24,79 +0,94% 24,39 25,25 24,70 24,16 24,99 15 3.705.100
16/8/2023 25,09 24,56 -2,15% 24,56 25,10 24,88 24,53 25,10 16 4.976.900
15/8/2023 25,00 25,10 -3,05% 24,50 25,25 24,95 23,80 25,10 37 14.475.500
14/8/2023 24,88 25,89 +2,82% 24,88 25,89 25,73 25,00 25,90 7 2.316.000
11/8/2023 24,42 25,18 +1,25% 24,42 25,19 24,61 24,46 25,19 7 3.199.800
10/8/2023 24,49 24,87 +1,55% 23,80 25,00 24,38 23,00 24,88 26 11.703.500
9/8/2023 24,00 24,49 +2,04% 23,56 24,68 24,08 24,15 24,50 19 10.114.500
8/8/2023 24,00 24,00 -0,66% 24,00 24,60 24,14 24,00 24,40 14 7.966.500
7/8/2023 23,99 24,16 +1,51% 23,99 24,28 24,06 24,00 24,38 20 13.236.600
4/8/2023 24,13 23,80 -2,22% 23,80 24,94 24,13 23,80 25,49 74 27.272.500
3/8/2023 25,00 24,34 -2,64% 24,34 25,00 24,81 23,72 24,35 19 10.918.200
2/8/2023 25,60 25,00 -5,12% 25,00 26,20 25,44 25,00 25,29 77 28.240.900
1/8/2023 25,89 26,35 +2,93% 25,45 27,65 26,40 25,99 26,99 164 53.867.000
31/7/2023 25,00 25,60 +0,27% 24,70 25,87 25,23 25,11 25,60 44 22.709.500
28/7/2023 23,81 25,53 +4,03% 23,81 25,53 24,80 23,84 25,59 19 6.200.300
27/7/2023 24,58 24,54 0,00% 24,03 24,60 24,32 24,20 24,55 10 3.162.000
26/7/2023 23,40 24,54 +4,92% 23,40 24,61 23,99 23,61 24,58 27 9.358.600
25/7/2023 22,93 23,39 -0,04% 22,93 23,40 23,24 22,92 23,40 9 2.091.800
24/7/2023 22,89 23,40 +2,18% 22,89 23,40 23,22 22,91 23,40 8 3.947.800
21/7/2023 22,63 22,90 0,00% 22,63 22,90 22,79 22,20 22,90 7 1.595.300
20/7/2023 22,89 22,90 -0,04% 22,89 22,90 22,89 22,20 22,90 5 1.144.900
19/7/2023 22,95 22,91 -0,78% 22,90 23,20 23,00 22,75 23,25 7 1.610.000
18/7/2023 22,80 23,09 -0,35% 22,53 23,49 23,01 22,21 23,55 21 6.674.900
17/7/2023 21,35 23,17 +5,51% 21,31 23,44 21,81 22,53 23,17 38 14.396.200
14/7/2023 21,68 21,96 +1,29% 21,68 21,98 21,90 21,34 21,98 6 1.971.200
13/7/2023 21,72 21,68 -1,36% 21,68 21,97 21,78 21,67 21,95 15 6.101.000
12/7/2023 21,91 21,98 +1,15% 21,58 21,99 21,87 21,41 21,99 8 2.844.000
11/7/2023 21,30 21,73 +1,49% 20,80 21,73 21,28 20,97 21,74 26 6.810.800
10/7/2023 20,85 21,41 +3,93% 20,50 21,41 20,84 20,50 21,41 40 16.679.200
7/7/2023 20,32 20,60 +1,38% 20,32 20,85 20,58 20,60 20,85 31 9.467.600
6/7/2023 20,23 20,32 +0,40% 20,22 20,37 20,26 20,00 20,33 25 17.629.600
5/7/2023 20,03 20,24 +0,65% 19,00 20,37 19,77 20,00 20,25 93 59.316.600
4/7/2023 20,95 20,11 -3,50% 20,11 20,99 20,35 20,02 20,25 42 11.399.900
3/7/2023 21,50 20,84 -2,84% 20,50 21,50 20,85 20,02 20,84 63 35.041.500
30/6/2023 20,35 21,45 +1,18% 20,35 21,45 21,14 21,10 21,45 38 20.090.700
29/6/2023 20,01 21,20 +4,95% 20,01 21,20 20,39 20,11 21,35 43 23.248.600
28/6/2023 20,40 20,20 +1,00% 19,83 20,49 20,08 20,00 20,20 27 9.238.500
27/6/2023 20,20 20,00 -4,08% 19,86 20,20 20,10 19,85 20,19 19 44.826.300
26/6/2023 20,39 20,85 +5,25% 20,02 20,85 20,32 18,52 20,85 37 11.992.000
23/6/2023 19,77 19,81 -1,30% 19,77 20,09 19,99 19,77 20,09 7 1.999.600
22/6/2023 20,00 20,07 +0,05% 19,46 20,10 19,90 19,92 20,10 28 11.148.500
21/6/2023 20,00 20,06 +0,30% 20,00 20,49 20,22 20,00 20,10 8 2.225.000
20/6/2023 20,25 20,00 -0,55% 19,52 20,25 19,85 19,00 20,00 25 5.559.100
16/6/2023 20,21 20,11 +1,06% 20,00 20,21 20,09 20,11 20,15 12 4.823.500
15/6/2023 20,18 19,90 +0,51% 19,90 20,86 20,16 19,36 20,21 18 4.234.000
14/6/2023 20,10 19,80 -1,98% 19,80 20,12 20,00 19,79 20,18 16 4.400.200
13/6/2023 20,25 20,20 +0,25% 19,91 20,27 20,17 19,00 20,28 15 3.026.000
12/6/2023 19,92 20,15 +0,75% 19,90 20,25 20,12 20,15 20,23 15 3.824.200
9/6/2023 20,52 20,00 -1,19% 19,80 20,52 20,13 18,00 20,00 51 14.296.800
7/6/2023 20,00 20,24 -0,74% 19,84 20,53 20,28 20,12 20,60 38 12.781.500
6/6/2023 19,77 20,39 +4,56% 19,56 20,59 20,00 19,85 20,40 27 7.401.500
5/6/2023 19,67 19,50 +0,31% 19,44 19,76 19,52 19,50 19,62 18 4.295.600
2/6/2023 19,93 19,44 -0,82% 19,44 19,93 19,65 19,16 19,45 17 3.537.400
1/6/2023 19,26 19,60 +0,31% 19,26 19,79 19,63 19,47 19,77 14 2.748.500
31/5/2023 20,45 19,54 -6,24% 19,42 21,00 19,75 19,53 19,64 98 27.849.400
30/5/2023 19,50 20,84 +4,20% 19,48 20,84 20,54 18,91 20,93 19 6.986.300
29/5/2023 18,70 20,00 +4,60% 18,70 20,00 19,77 18,72 20,00 12 3.757.000
26/5/2023 19,28 19,12 +0,90% 19,12 19,28 19,17 19,11 19,44 3 575.200
25/5/2023 18,50 18,95 +2,43% 18,50 18,98 18,71 18,52 19,49 14 3.556.000
24/5/2023 18,10 18,50 +2,21% 18,10 18,50 18,34 18,50 18,97 11 4.768.800
23/5/2023 17,88 18,10 +2,20% 17,70 18,12 17,84 17,92 18,10 118 93.689.300
22/5/2023 17,46 17,71 +1,78% 17,46 18,27 17,88 17,70 18,34 137 45.609.200
19/5/2023 17,41 17,40 -0,29% 17,21 18,00 17,66 17,40 17,84 325 180.938.300
18/5/2023 18,03 17,45 -3,86% 17,33 18,20 17,66 17,45 17,70 322 192.066.700
17/5/2023 18,56 18,15 +0,11% 18,15 18,56 18,37 18,15 18,53 24 6.615.000
16/5/2023 18,29 18,13 -2,74% 18,13 18,29 18,22 18,12 18,55 8 1.640.600
15/5/2023 18,00 18,64 +3,56% 18,00 18,78 18,51 18,00 18,65 11 3.518.100
12/5/2023 17,60 18,00 +2,27% 17,60 18,30 17,91 18,00 18,35 14 4.658.200
11/5/2023 17,49 17,60 +3,23% 17,23 18,50 17,88 17,60 18,07 58 36.120.000
10/5/2023 17,40 17,05 -2,01% 17,05 17,49 17,33 16,15 17,49 6 2.773.400
9/5/2023 17,30 17,40 +1,99% 16,85 17,40 17,14 16,15 17,45 11 1.886.200
8/5/2023 16,99 17,06 +2,77% 16,90 17,23 17,02 16,91 17,07 35 21.958.400
5/5/2023 16,45 16,60 +0,91% 16,45 16,97 16,60 16,60 16,80 14 6.973.500
4/5/2023 16,37 16,45 +0,49% 16,30 16,45 16,41 16,30 16,67 15 11.652.000
3/5/2023 16,01 16,37 +0,92% 16,01 16,77 16,32 16,36 16,77 29 6.528.000
2/5/2023 16,10 16,22 -1,04% 15,85 16,55 16,12 16,21 16,69 41 10.961.600
28/4/2023 16,24 16,39 +2,37% 16,15 16,45 16,33 15,83 16,40 23 6.371.600
27/4/2023 15,60 16,01 +4,03% 15,60 16,39 15,74 16,01 16,18 32 51.799.700
26/4/2023 15,60 15,39 +0,33% 15,30 15,60 15,41 15,39 15,58 11 2.158.700
25/4/2023 15,52 15,34 -1,03% 15,30 15,55 15,40 15,34 15,49 109 22.646.900
24/4/2023 15,76 15,50 -0,83% 15,48 15,90 15,66 15,50 15,99 44 11.435.700
20/4/2023 16,13 15,63 -2,43% 15,63 16,13 15,89 15,63 15,80 24 5.246.000
19/4/2023 16,23 16,02 -1,29% 16,02 16,44 16,11 16,02 16,68 14 2.740.100
18/4/2023 16,51 16,23 -2,52% 16,23 16,89 16,41 16,15 16,45 22 5.580.200
17/4/2023 16,32 16,65 +2,27% 16,31 17,70 16,78 16,65 17,89 43 10.907.900
14/4/2023 16,30 16,28 0,00% 16,28 16,65 16,49 16,26 16,62 8 2.804.200
13/4/2023 16,49 16,28 +0,68% 16,28 16,49 16,38 16,27 16,49 8 2.294.400
12/4/2023 16,70 16,17 -1,64% 16,17 16,95 16,39 16,17 16,60 27 9.019.800
11/4/2023 16,20 16,44 +1,61% 15,85 16,69 16,29 16,27 16,45 56 19.717.500
10/4/2023 16,02 16,18 -1,88% 15,72 16,18 15,97 15,94 16,18 39 9.745.600
6/4/2023 15,57 16,49 +7,78% 15,40 16,49 15,91 15,30 16,50 13 3.819.800
5/4/2023 15,34 15,30 -0,07% 15,30 15,87 15,59 15,00 15,67 23 9.203.800
4/4/2023 15,78 15,31 -2,98% 15,31 16,72 15,61 15,31 16,52 49 15.298.500
3/4/2023 14,80 15,78 +6,12% 14,79 15,78 15,21 15,00 15,79 23 18.562.900
31/3/2023 14,55 14,87 +1,57% 14,54 14,87 14,71 14,54 14,88 12 1.913.300
30/3/2023 14,70 14,64 -0,75% 14,33 14,92 14,60 14,63 14,88 50 15.477.800
29/3/2023 15,13 14,75 -3,28% 14,75 15,23 14,86 14,75 15,00 44 18.288.800
28/3/2023 15,06 15,25 -1,49% 15,01 15,68 15,18 14,80 15,50 50 20.341.800
27/3/2023 15,00 15,48 +2,72% 15,00 15,55 15,30 15,05 15,49 22 4.896.000
24/3/2023 15,35 15,07 -1,50% 14,83 15,35 15,01 15,06 15,98 41 25.981.000
23/3/2023 15,81 15,30 -4,91% 14,81 15,81 15,20 14,56 15,30 76 25.541.900
22/3/2023 15,81 16,09 -0,62% 15,75 16,09 16,00 15,10 16,09 22 4.961.900
21/3/2023 16,02 16,19 -1,22% 15,91 16,38 16,17 14,57 16,35 24 6.146.300
20/3/2023 16,80 16,39 -1,27% 16,00 16,80 16,28 16,20 16,39 37 15.146.000
17/3/2023 16,03 16,60 +0,67% 16,03 16,60 16,41 16,22 16,79 6 984.600
16/3/2023 15,64 16,49 +3,06% 15,30 16,49 16,01 15,80 16,79 36 15.057.800
15/3/2023 14,72 16,00 +7,38% 14,71 16,00 15,17 15,34 16,09 40 13.812.900
14/3/2023 15,00 14,90 -0,53% 14,50 15,00 14,80 14,46 14,90 15 2.812.100
13/3/2023 14,45 14,98 +6,54% 14,45 15,45 14,92 14,70 14,98 54 18.800.900
10/3/2023 14,01 14,06 0,00% 14,01 14,38 14,13 14,06 14,39 17 8.622.900
9/3/2023 14,80 14,06 -3,03% 14,06 14,80 14,26 14,06 14,31 90 17.693.700
8/3/2023 14,57 14,50 -0,55% 14,49 14,57 14,50 14,40 14,50 9 4.350.200
7/3/2023 13,36 14,58 +8,97% 13,21 14,58 13,62 13,51 14,58 53 14.855.100
6/3/2023 13,49 13,38 -0,74% 13,37 13,99 13,59 13,36 13,50 43 9.787.100
3/3/2023 13,03 13,48 +5,81% 12,94 13,88 13,31 13,23 13,50 63 14.650.400
2/3/2023 11,96 12,74 +7,78% 11,90 12,74 12,30 12,51 12,79 115 924.213.700
1/3/2023 12,10 11,82 -1,50% 11,82 12,24 12,02 11,82 12,29 68 39.572.600
28/2/2023 12,00 12,00 0,00% 11,82 12,28 12,00 11,80 12,18 88 67.961.100
27/2/2023 12,00 12,00 0,00% 11,92 12,28 12,01 11,90 12,00 68 36.157.600
24/2/2023 12,05 12,00 0,00% 11,91 12,21 12,02 12,00 12,27 108 97.060.800
23/2/2023 12,20 12,00 -2,44% 12,00 12,35 12,20 11,90 12,18 40 11.964.100
22/2/2023 12,50 12,30 -2,46% 12,21 12,50 12,40 12,16 12,30 71 23.822.000
17/2/2023 12,91 12,61 -3,00% 12,61 12,92 12,81 12,57 12,76 37 8.716.300
16/2/2023 13,33 13,00 -2,40% 13,00 13,45 13,29 12,91 13,30 38 23.668.500
15/2/2023 13,41 13,32 +0,08% 13,32 14,09 13,42 13,32 14,09 50 56.386.700
14/2/2023 13,88 13,31 -4,11% 13,31 13,88 13,47 13,31 13,99 30 7.142.800
13/2/2023 14,31 13,88 -4,14% 13,88 14,31 14,05 13,61 13,89 38 10.684.000
10/2/2023 14,60 14,48 -5,91% 14,13 14,60 14,45 14,28 14,49 28 6.792.400
9/2/2023 14,46 15,39 +6,43% 14,03 15,39 14,81 14,09 15,39 32 5.482.800
8/2/2023 14,62 14,46 -1,63% 14,46 14,64 14,51 14,45 15,40 22 3.775.000
7/2/2023 14,86 14,70 -2,65% 14,70 15,09 14,81 14,70 14,99 22 3.258.300
6/2/2023 14,70 15,10 +3,78% 14,70 15,10 14,94 14,78 15,10 20 9.115.600
3/2/2023 14,76 14,55 -2,02% 14,55 14,78 14,67 14,53 15,15 11 1.614.100
2/2/2023 15,00 14,85 -1,26% 14,85 15,11 14,91 14,85 15,20 13 2.684.300
1/2/2023 15,00 15,04 -1,64% 14,86 15,27 14,99 14,51 15,20 24 4.648.700
31/1/2023 15,15 15,29 +1,66% 14,78 15,29 15,00 14,94 15,30 25 9.002.100
30/1/2023 14,85 15,04 +3,08% 14,50 15,04 14,75 14,31 15,05 25 11.659.400
27/1/2023 15,26 14,59 -3,06% 14,59 15,28 15,03 13,94 14,60 39 15.785.600
26/1/2023 15,20 15,05 -0,99% 15,05 15,27 15,18 15,05 15,25 22 5.617.200
25/1/2023 15,67 15,20 +0,66% 15,10 15,67 15,23 15,11 15,22 47 35.354.000
24/1/2023 15,20 15,10 -0,53% 15,10 15,29 15,14 15,10 15,24 27 13.781.200
23/1/2023 15,34 15,18 +0,13% 15,18 15,60 15,36 15,18 15,30 31 11.981.900
20/1/2023 16,00 15,16 -5,25% 15,08 16,00 15,33 15,16 15,50 118 21.617.000
19/1/2023 16,25 16,00 -0,93% 16,00 16,25 16,07 16,00 16,10 17 4.338.900
18/1/2023 16,24 16,15 +0,81% 16,15 16,24 16,20 16,01 16,15 7 1.134.300
17/1/2023 16,31 16,02 -1,84% 16,02 16,34 16,19 16,01 16,30 29 9.715.100
16/1/2023 16,45 16,32 +0,37% 16,32 16,49 16,42 16,31 16,49 6 985.600
13/1/2023 16,50 16,26 -1,51% 16,26 16,50 16,42 16,21 16,26 22 11.498.500
12/1/2023 16,60 16,51 -0,30% 16,50 16,90 16,59 16,49 16,55 20 3.485.900
11/1/2023 16,85 16,56 -1,72% 16,56 16,85 16,71 16,56 16,70 37 17.880.700
10/1/2023 16,85 16,85 +0,84% 16,63 17,15 16,92 16,85 17,10 35 8.969.300
9/1/2023 17,01 16,71 -1,71% 16,71 17,01 16,87 16,71 16,99 32 7.928.900
6/1/2023 17,36 17,00 -1,22% 17,00 17,49 17,11 17,00 17,58 29 7.703.200
5/1/2023 17,50 17,21 +0,17% 17,21 17,92 17,57 17,21 17,85 31 8.085.000
4/1/2023 17,63 17,18 -3,59% 17,18 17,95 17,56 17,18 17,84 40 9.483.400
3/1/2023 18,49 17,82 -1,55% 17,82 18,50 18,42 17,82 18,49 56 57.851.200
2/1/2023 18,07 18,10 -0,28% 17,82 18,10 18,01 17,29 18,10 21 4.504.300
29/12/2022 18,16 18,15 +0,61% 18,02 18,80 18,14 18,02 18,15 145 56.982.400
28/12/2022 18,38 18,04 +0,22% 18,03 18,67 18,23 18,03 18,50 186 63.452.100
27/12/2022 17,80 18,00 +1,01% 17,80 18,00 17,97 17,61 18,00 26 14.198.700
26/12/2022 17,70 17,82 -0,39% 17,49 18,20 17,88 17,82 18,00 84 37.558.200
23/12/2022 16,85 17,89 +5,24% 16,85 18,00 17,72 17,10 17,96 202 92.706.800
22/12/2022 17,00 17,00 -0,76% 16,21 17,00 16,67 16,50 17,00 108 38.516.300
21/12/2022 16,61 17,13 +0,76% 16,32 17,13 16,74 16,65 17,25 89 18.750.300
20/12/2022 17,40 17,00 +0,47% 16,66 17,40 16,93 16,00 17,00 43 25.409.900
19/12/2022 17,50 16,92 -6,00% 16,90 18,00 17,18 16,91 17,27 86 20.103.500
16/12/2022 18,52 18,00 0,00% 16,70 18,52 17,75 17,05 18,30 285 69.415.300
15/12/2022 17,44 18,00 +6,76% 17,30 18,00 17,83 18,00 18,49 193 51.542.000
14/12/2022 19,39 16,86 -10,65% 16,85 20,30 17,22 16,86 17,98 71 64.254.900
13/12/2022 21,60 18,87 -11,45% 18,87 21,60 20,39 18,01 18,88 33 6.731.100
12/12/2022 21,87 21,31 -4,01% 21,22 21,87 21,42 21,22 21,32 30 6.428.500
9/12/2022 21,80 22,20 +0,73% 21,50 22,20 21,81 21,70 22,20 10 4.363.400
8/12/2022 22,74 22,04 -3,12% 22,04 22,75 22,66 22,04 22,50 17 9.520.200
7/12/2022 24,00 22,75 -3,85% 22,61 24,00 23,25 22,07 22,75 45 28.833.700
6/12/2022 24,43 23,66 -4,56% 23,66 24,43 24,10 23,66 25,30 13 3.615.700
5/12/2022 24,52 24,79 +0,16% 24,25 24,94 24,59 24,03 25,00 17 4.919.700
2/12/2022 24,13 24,75 +1,02% 24,13 25,50 24,64 24,32 26,10 11 3.203.900
1/12/2022 24,55 24,50 -4,67% 24,05 24,55 24,42 24,38 25,00 35 15.634.600
30/11/2022 23,23 25,70 +7,80% 23,23 25,70 24,62 23,55 26,00 22 6.155.000
29/11/2022 23,32 23,84 -0,67% 23,00 24,00 23,48 23,00 23,84 108 51.670.600
28/11/2022 23,80 24,00 +2,13% 23,00 24,00 23,69 22,90 24,66 18 7.344.700
25/11/2022 23,40 23,50 -0,84% 23,11 23,50 23,36 23,00 26,09 6 1.402.100
24/11/2022 24,00 23,70 -1,21% 23,70 24,00 23,80 23,31 23,70 3 714.000
23/11/2022 23,99 23,99 0,00% 23,99 23,99 23,99 23,00 24,50 1 239.900
22/11/2022 23,99 23,99 +4,30% 23,99 23,99 23,99 23,00 23,95 1 239.900
21/11/2022 23,16 23,00 0,00% 22,70 23,16 22,92 23,00 23,30 12 2.979.900
18/11/2022 23,50 23,00 +0,48% 23,00 23,70 23,14 23,00 23,40 27 7.868.200
17/11/2022 24,43 22,89 -6,72% 22,89 24,43 23,38 22,63 22,90 57 16.605.300
16/11/2022 25,66 24,54 -2,19% 24,40 25,66 24,68 24,35 25,18 37 10.616.200
14/11/2022 26,01 25,09 -5,50% 25,09 26,58 26,23 25,08 28,00 22 7.345.000
11/11/2022 26,01 26,55 -0,45% 25,20 26,56 25,88 26,00 27,95 83 28.995.100
10/11/2022 27,00 26,67 -4,75% 25,00 27,00 25,88 24,70 26,67 144 41.935.700
9/11/2022 27,87 28,00 +3,13% 27,30 28,01 27,87 28,00 28,20 105 32.609.000
4/11/2022 27,40 27,15 -1,27% 27,15 27,40 27,30 27,15 27,50 4 1.365.100
3/11/2022 27,50 27,50 -0,25% 27,50 27,50 27,50 26,00 27,57 2 1.100.000
1/11/2022 27,60 27,57 +0,25% 27,20 27,60 27,43 27,48 27,58 12 3.566.000
31/10/2022 26,22 27,50 +1,85% 26,21 27,59 26,92 25,87 27,50 14 4.577.600
28/10/2022 26,64 27,00 +1,35% 26,00 27,00 26,65 24,51 27,47 13 3.997.500
27/10/2022 26,50 26,64 +2,50% 26,50 26,88 26,67 24,61 27,00 3 800.200
26/10/2022 26,01 25,99 -2,66% 24,24 26,01 25,51 24,24 27,60 68 23.222.800
25/10/2022 25,49 26,70 +6,16% 25,49 27,50 26,91 26,51 27,35 26 9.958.700
24/10/2022 26,18 25,15 -2,52% 25,15 26,18 25,35 24,32 25,69 7 2.028.300
21/10/2022 24,49 25,80 +6,83% 24,49 25,80 25,24 24,12 25,80 32 11.863.900
20/10/2022 24,40 24,15 +0,58% 23,70 24,40 24,08 24,15 24,20 96 35.165.600
19/10/2022 25,01 24,01 -4,00% 24,01 25,01 24,54 24,00 24,30 34 11.045.600
18/10/2022 25,49 25,01 +0,04% 25,01 25,50 25,33 25,00 27,19 18 5.320.400
14/10/2022 25,22 25,00 -2,31% 24,86 25,40 25,21 24,81 25,40 15 3.781.700
13/10/2022 24,75 25,59 +3,27% 24,75 25,59 25,47 25,00 25,60 6 10.697.900
11/10/2022 26,20 24,78 -6,49% 24,78 26,20 25,54 24,76 25,00 12 3.320.600
10/10/2022 26,16 26,50 +1,15% 26,16 26,50 26,24 26,49 26,92 4 3.937.300
7/10/2022 27,45 26,20 +0,54% 26,20 27,45 26,70 26,05 27,39 14 4.272.200
6/10/2022 25,02 26,06 +3,45% 24,82 27,09 25,81 26,05 27,09 27 11.359.100
5/10/2022 24,77 25,19 +3,53% 24,36 25,19 24,80 24,25 25,19 18 4.465.100
4/10/2022 25,37 24,33 -4,14% 24,33 25,70 25,03 24,32 25,20 27 7.759.300
3/10/2022 25,34 25,38 +2,50% 25,34 25,38 25,30 25,10 25,62 4 2.277.000
30/9/2022 23,93 24,76 +3,55% 23,93 24,77 24,48 24,01 24,77 16 4.896.300
29/9/2022 24,75 23,91 -3,59% 23,91 24,75 24,11 23,90 24,38 32 8.920.700
28/9/2022 25,32 24,80 -0,72% 24,80 25,33 25,11 24,50 25,34 4 1.004.500
27/9/2022 25,20 24,98 -0,08% 24,38 25,20 24,85 24,26 24,99 41 21.872.800
26/9/2022 25,20 25,00 -0,91% 24,65 25,20 24,97 25,00 25,92 38 13.484.600
23/9/2022 25,23 25,23 -2,96% 25,23 25,23 25,23 25,30 26,00 1 252.300
22/9/2022 25,67 26,00 +3,92% 25,67 26,00 25,93 25,50 26,00 10 2.593.800
21/9/2022 25,61 25,02 -3,77% 25,02 25,80 25,52 25,01 25,99 12 5.359.200
20/9/2022 25,30 26,00 +4,00% 25,30 26,00 25,70 24,76 25,99 7 2.570.300
15/9/2022 24,90 25,00 0,00% 24,90 25,00 24,92 25,00 25,30 3 6.978.000
14/9/2022 24,51 25,00 +2,04% 24,51 25,20 25,00 25,00 25,30 10 3.250.000
13/9/2022 24,81 24,50 -3,85% 24,01 25,00 24,61 24,50 24,95 57 43.317.500
12/9/2022 24,81 25,48 +1,92% 24,81 25,49 25,29 25,01 25,49 6 1.770.500
9/9/2022 24,44 25,00 -0,36% 24,44 25,24 24,86 25,00 25,25 8 1.989.000
8/9/2022 25,09 25,09 +3,59% 25,09 25,09 25,09 24,00 25,09 2 501.800
6/9/2022 24,51 24,22 -1,14% 24,22 24,51 24,32 24,21 25,94 7 1.702.400
5/9/2022 25,06 24,50 -2,20% 24,50 25,06 24,69 24,29 25,77 12 2.963.600
2/9/2022 25,59 25,05 -0,60% 24,95 25,59 25,09 24,75 25,49 26 12.549.600
1/9/2022 26,00 25,20 -3,08% 25,20 26,00 25,60 25,05 25,21 17 7.169.400
31/8/2022 25,99 26,00 +0,78% 25,55 26,00 25,85 25,75 26,00 19 8.533.200
30/8/2022 25,80 25,80 +2,10% 25,80 25,80 25,80 25,50 25,98 3 774.000
29/8/2022 25,75 25,27 -2,81% 25,27 25,75 25,55 25,26 25,98 5 1.277.500
25/8/2022 25,50 26,00 +2,93% 25,33 26,00 25,93 25,34 26,00 9 16.080.500
24/8/2022 26,50 25,26 -2,85% 25,26 26,50 26,04 25,25 25,50 28 16.410.800
23/8/2022 26,33 26,00 -1,07% 26,00 26,45 26,24 26,00 26,40 27 14.435.000
22/8/2022 26,99 26,28 -2,63% 26,00 26,99 26,21 26,27 26,50 18 8.127.900
19/8/2022 27,82 26,99 -5,30% 26,55 27,82 27,08 26,02 26,99 36 11.917.400
18/8/2022 27,96 28,50 -0,66% 27,82 28,50 28,13 27,93 28,50 14 4.782.600
17/8/2022 28,70 28,69 -0,03% 28,69 28,70 28,69 28,69 28,90 3 860.900
16/8/2022 28,50 28,70 0,00% 28,40 28,90 28,55 28,70 28,90 11 5.711.500
15/8/2022 28,19 28,70 +3,61% 28,19 29,00 28,66 28,70 28,99 8 2.292.800
12/8/2022 26,49 27,70 +4,53% 26,12 28,48 27,25 25,37 28,40 23 7.904.000
11/8/2022 26,01 26,50 +2,40% 25,88 26,50 26,09 25,80 26,99 4 1.043.900
10/8/2022 25,58 25,88 +1,53% 25,57 25,88 25,70 25,25 25,97 9 2.570.200
9/8/2022 26,51 25,49 -2,90% 25,49 26,79 25,96 25,31 25,50 20 5.711.800
8/8/2022 26,40 26,25 +0,27% 25,93 26,40 26,10 26,25 27,10 6 2.349.000
5/8/2022 25,39 26,18 +3,11% 25,39 26,18 25,53 26,00 26,18 11 7.404.700
4/8/2022 25,37 25,39 +1,56% 25,37 25,39 25,38 24,75 25,39 6 2.792.300
3/8/2022 25,06 25,00 -0,28% 25,00 25,28 25,09 25,00 25,30 24 6.273.100
2/8/2022 25,25 25,07 +0,20% 25,07 25,25 25,14 25,01 25,24 3 754.400
1/8/2022 25,16 25,02 -1,38% 25,02 25,20 25,09 25,01 25,37 6 1.505.800
29/7/2022 25,40 25,37 +1,44% 25,37 25,40 25,38 25,25 25,38 13 5.839.600
28/7/2022 25,40 25,01 -1,54% 25,01 25,40 25,13 25,01 25,40 20 5.530.300
27/7/2022 25,24 25,40 +1,60% 25,24 25,40 25,37 25,01 25,40 6 6.089.900
26/7/2022 25,05 25,00 -0,99% 23,70 25,05 24,57 23,81 25,25 43 20.149.000
25/7/2022 25,35 25,25 0,00% 25,00 25,40 25,13 25,00 25,25 20 18.853.100
21/7/2022 25,25 25,25 -0,55% 25,25 25,25 25,25 25,01 25,40 1 252.500
20/7/2022 25,37 25,39 +1,56% 25,25 25,40 25,39 25,01 25,40 10 11.173.900
19/7/2022 25,00 25,00 0,00% 24,82 25,07 25,00 25,00 25,40 14 4.750.000
18/7/2022 25,16 25,00 -0,40% 25,00 25,16 25,06 24,75 25,40 7 1.754.400
15/7/2022 25,06 25,10 +0,40% 25,06 25,10 25,08 25,10 25,39 4 1.003.200
14/7/2022 24,75 25,00 0,00% 24,75 25,29 25,00 25,00 25,40 32 8.750.200
13/7/2022 25,00 25,00 0,00% 25,00 25,40 25,26 25,00 25,40 7 3.790.000
12/7/2022 25,06 25,00 -1,57% 25,00 25,40 25,07 25,00 25,40 36 10.030.300
11/7/2022 25,20 25,40 +0,08% 25,13 25,40 25,32 25,01 25,40 18 6.077.900
8/7/2022 25,00 25,38 +1,44% 25,00 25,49 25,10 24,75 25,39 27 18.075.300
7/7/2022 25,88 25,02 -1,38% 25,02 26,69 25,43 25,02 25,40 43 17.299.000
6/7/2022 25,62 25,37 -1,67% 25,37 26,38 25,52 25,37 26,20 50 15.058.000
5/7/2022 27,61 25,80 -7,82% 25,61 27,61 26,02 25,61 25,80 109 35.391.800
4/7/2022 29,44 27,99 -3,35% 27,99 29,44 28,34 27,50 28,00 11 3.684.600
1/7/2022 28,12 28,96 -0,03% 27,23 28,96 28,10 27,46 28,96 56 19.676.300
30/6/2022 27,23 28,97 +3,46% 27,05 28,97 28,25 28,01 28,97 21 11.586.300
29/6/2022 27,50 28,00 +3,74% 27,50 28,00 27,75 27,00 28,97 4 1.110.000
28/6/2022 26,91 26,99 +4,45% 25,01 26,99 26,61 25,00 26,99 38 30.337.000
27/6/2022 26,60 25,84 -2,86% 25,84 27,00 26,33 25,52 26,80 26 7.637.600
24/6/2022 27,81 26,60 -3,83% 26,60 27,81 27,06 26,60 27,54 34 10.555.100
23/6/2022 29,40 27,66 -5,89% 27,66 29,40 28,32 27,66 28,00 24 7.363.300
22/6/2022 28,70 29,39 +1,48% 28,30 29,39 28,98 27,43 29,40 7 2.028.700
21/6/2022 28,22 28,96 +0,98% 28,20 28,96 28,42 28,95 29,00 9 3.979.100
20/6/2022 28,00 28,68 -0,07% 27,24 28,68 28,20 27,20 28,69 26 8.744.800
17/6/2022 28,50 28,70 +0,70% 27,70 28,70 28,01 27,00 28,99 11 3.082.000
15/6/2022 28,00 28,50 +3,64% 28,00 28,50 28,32 28,10 28,99 5 1.416.300
14/6/2022 27,20 27,50 +1,85% 26,23 27,50 26,95 27,50 27,80 52 21.028.500
13/6/2022 29,11 27,00 -9,06% 26,63 29,11 27,33 27,00 27,71 141 48.380.300
10/6/2022 31,06 29,69 -5,78% 29,69 31,06 30,04 29,00 29,70 50 23.438.900
9/6/2022 31,55 31,51 -0,72% 31,51 31,55 31,53 29,74 31,52 2 630.600
8/6/2022 31,51 31,74 -0,47% 31,51 31,74 31,61 31,55 31,88 5 1.896.600
7/6/2022 31,52 31,89 +1,24% 31,51 31,94 31,57 30,72 31,90 10 4.105.200
6/6/2022 31,51 31,50 -0,32% 30,71 31,51 31,19 30,58 31,50 24 10.294.000
3/6/2022 31,60 31,60 0,00% 31,60 31,60 31,60 30,60 31,80 5 1.896.000
2/6/2022 31,61 31,60 -1,03% 31,25 32,00 31,65 31,43 31,80 30 12.344.500
1/6/2022 33,01 31,93 -4,66% 31,71 33,01 32,32 31,20 31,70 31 10.666.400
31/5/2022 33,27 33,49 -1,50% 33,27 33,85 33,40 32,85 33,49 6 2.004.400
30/5/2022 34,00 34,00 +4,01% 34,00 34,00 34,00 34,00 36,00 5 8.160.000
27/5/2022 32,69 32,69 0,00% 32,69 32,69 32,69 30,81 32,70 2 653.800
26/5/2022 31,59 32,69 +5,86% 31,50 32,81 32,40 31,20 32,69 19 16.528.900
25/5/2022 30,91 30,88 -0,10% 30,71 30,91 30,83 30,02 30,89 7 2.466.800
24/5/2022 30,52 30,91 +1,31% 30,52 30,91 30,68 30,50 30,92 22 6.750.800
23/5/2022 32,03 30,51 -4,66% 30,51 32,03 30,80 30,51 30,98 149 65.300.000
20/5/2022 32,13 32,00 -2,62% 32,00 32,86 32,24 32,00 32,14 12 6.448.200
19/5/2022 32,00 32,86 +2,69% 32,00 32,95 32,53 32,01 32,97 4 1.626.700
18/5/2022 31,53 32,00 +0,13% 31,30 32,00 31,85 32,00 32,66 12 4.778.700
17/5/2022 31,97 31,96 +2,57% 31,31 32,00 31,68 31,07 31,97 17 5.703.300
16/5/2022 31,41 31,16 -0,45% 31,16 31,41 31,30 31,15 31,89 8 2.504.500
13/5/2022 30,91 31,30 +1,43% 30,90 32,74 31,60 31,11 32,39 18 7.584.700
12/5/2022 31,21 30,86 -1,09% 30,81 31,70 31,24 30,86 31,50 16 5.623.800
11/5/2022 31,65 31,20 -1,58% 31,20 32,12 31,79 31,19 31,88 39 19.077.400
10/5/2022 32,99 31,70 -1,28% 31,70 33,00 32,11 31,60 31,70 33 13.487.100
9/5/2022 34,11 32,11 -6,93% 32,05 34,11 32,59 30,60 32,12 104 39.115.700
6/5/2022 35,24 34,50 -4,11% 34,50 35,63 34,91 34,45 34,89 44 17.110.200
5/5/2022 35,50 35,98 +1,35% 35,50 35,98 35,87 35,28 35,98 9 5.381.400
4/5/2022 35,82 35,50 -2,42% 35,10 35,90 35,57 35,37 35,70 38 23.832.000
3/5/2022 35,53 36,38 -1,14% 35,53 36,55 35,98 35,57 36,38 16 6.476.400
2/5/2022 36,25 36,00 -2,17% 33,62 36,25 34,94 33,69 36,00 172 91.208.900
29/4/2022 36,74 36,80 -0,43% 35,39 36,99 36,24 35,50 36,80 81 38.784.300
28/4/2022 34,52 36,96 +5,87% 33,72 36,96 34,55 34,13 36,96 51 23.495.300
27/4/2022 34,80 34,91 +2,68% 34,33 34,98 34,67 34,00 34,99 13 4.854.200
26/4/2022 34,31 34,00 -0,73% 34,00 34,60 34,19 34,00 34,67 92 38.634.700
25/4/2022 34,61 34,25 -2,14% 34,25 34,61 34,32 34,25 37,20 74 31.920.000
22/4/2022 35,44 35,00 -1,16% 34,15 35,44 34,88 34,25 36,49 89 46.399.900
20/4/2022 35,92 35,41 +0,03% 35,41 35,92 35,66 35,40 36,00 2 713.300
19/4/2022 35,60 35,40 -1,56% 35,35 35,78 35,46 35,40 36,50 29 12.058.400
18/4/2022 36,31 35,96 -2,73% 35,37 36,31 35,92 35,35 35,96 49 57.839.600
14/4/2022 36,18 36,97 +1,29% 36,18 36,97 36,41 34,50 36,98 26 12.016.200
13/4/2022 36,51 36,50 0,00% 36,50 36,74 36,51 36,50 37,20 24 13.143.700
12/4/2022 36,71 36,50 0,00% 36,50 37,00 36,63 36,50 37,30 7 2.564.200
11/4/2022 36,49 36,50 0,00% 36,49 36,90 36,53 36,50 37,30 52 23.018.100
8/4/2022 37,38 36,50 0,00% 36,50 37,38 36,56 36,50 36,98 16 8.409.000
7/4/2022 36,30 36,50 +0,55% 36,30 37,34 36,71 36,50 37,30 4 1.468.500
6/4/2022 36,08 36,30 +0,28% 35,56 36,87 36,27 36,30 37,50 25 11.608.900
5/4/2022 36,70 36,20 -0,77% 36,14 36,70 36,32 36,20 36,50 17 13.441.500
4/4/2022 37,69 36,48 -1,41% 36,24 37,69 36,75 35,00 36,49 26 9.923.100
1/4/2022 37,06 37,00 -2,35% 36,61 37,84 36,97 37,00 37,75 28 13.682.000
31/3/2022 37,10 37,89 -0,21% 36,88 37,89 37,37 35,40 37,89 24 9.344.100
30/3/2022 34,82 37,97 +6,96% 34,71 39,18 36,96 36,01 38,72 89 43.984.900
29/3/2022 35,38 35,50 +1,81% 35,30 35,50 35,46 35,50 35,58 13 7.447.300
28/3/2022 34,15 34,87 +2,38% 34,15 34,87 34,36 34,60 34,87 3 1.718.200
25/3/2022 34,11 34,06 -0,53% 34,06 34,50 34,19 34,06 34,30 22 12.310.100
24/3/2022 34,25 34,24 +0,65% 34,24 34,25 34,24 34,24 34,58 3 1.369.800
23/3/2022 34,34 34,02 -0,79% 34,02 34,34 34,20 34,02 34,80 10 3.762.700
22/3/2022 34,01 34,29 +0,85% 34,00 34,29 34,18 34,06 34,99 6 2.392.900
21/3/2022 34,31 34,00 -0,58% 34,00 34,31 34,13 33,95 35,90 10 3.413.500
18/3/2022 34,16 34,20 +0,26% 34,11 34,20 34,17 34,20 35,50 8 3.075.400
17/3/2022 34,15 34,11 +0,29% 34,11 34,31 34,16 34,00 35,80 9 4.099.400
16/3/2022 34,50 34,01 -1,42% 34,01 34,50 34,15 34,00 34,96 7 2.390.500
15/3/2022 35,63 34,50 -3,20% 34,50 35,63 34,60 34,50 34,60 43 20.761.600
14/3/2022 35,79 35,64 -1,00% 35,64 35,99 35,72 34,70 35,86 4 2.857.800
11/3/2022 35,02 36,00 +2,80% 35,02 36,00 35,34 35,02 35,98 2 1.060.400
10/3/2022 34,10 35,02 +2,31% 34,05 35,08 34,50 34,50 35,59 7 2.415.400
9/3/2022 34,31 34,23 -1,92% 34,20 35,19 34,40 34,23 35,19 18 7.569.900
8/3/2022 34,20 34,90 +2,35% 34,10 34,90 34,51 34,10 36,68 13 5.521.700
7/3/2022 34,10 34,10 0,00% 34,10 34,11 34,10 34,10 35,40 8 3.751.100
4/3/2022 34,91 34,10 -3,07% 34,10 35,35 34,42 34,10 35,00 31 15.492.600
3/3/2022 35,40 35,18 -0,03% 35,18 36,44 35,40 35,02 35,85 9 8.496.100
2/3/2022 34,51 35,19 -0,59% 34,51 35,19 34,97 34,80 35,39 12 5.595.500
25/2/2022 34,45 35,40 +3,21% 34,45 35,44 35,13 34,50 35,40 9 3.162.200
24/2/2022 35,08 34,30 -2,56% 34,26 35,08 34,34 34,21 35,00 22 9.961.000
23/2/2022 35,83 35,20 -1,54% 35,10 36,00 35,48 35,10 35,59 33 13.839.600
22/2/2022 36,61 35,75 -2,35% 35,75 36,61 36,12 35,75 36,50 19 8.669.500
21/2/2022 37,00 36,61 -2,09% 36,50 37,48 36,72 35,78 36,61 20 10.282.200
18/2/2022 36,81 37,39 -0,56% 36,81 37,51 37,18 0,00 0,00 4 1.859.100
17/2/2022 37,35 37,60 -0,53% 37,35 37,66 37,53 36,50 37,60 6 2.627.600
16/2/2022 36,70 37,80 +2,27% 36,00 37,97 36,76 36,17 37,80 24 11.029.900
15/2/2022 36,00 36,96 +2,67% 36,00 36,96 36,68 35,87 36,96 8 2.935.000
14/2/2022 36,00 36,00 +0,31% 36,00 36,01 36,00 35,70 36,94 9 3.600.100
11/2/2022 36,00 35,89 +0,45% 35,79 36,39 35,97 35,59 35,89 18 8.275.100
10/2/2022 36,32 35,73 -1,62% 35,73 36,86 35,94 35,50 35,73 18 10.784.000
9/2/2022 37,28 36,32 -3,89% 36,32 37,28 36,81 36,32 37,01 18 8.099.700
8/2/2022 36,70 37,79 +3,00% 36,70 37,79 37,47 36,00 37,80 6 2.248.700
7/2/2022 36,06 36,69 +1,92% 36,06 36,69 36,51 36,00 36,70 8 3.651.600
4/2/2022 36,51 36,00 -2,68% 36,00 36,91 36,27 36,00 37,90 22 10.882.200
3/2/2022 38,30 36,99 -2,40% 36,99 38,30 37,52 36,00 37,00 19 7.879.600
2/2/2022 38,06 37,90 -0,79% 37,90 38,27 38,09 36,00 38,00 7 2.666.300
1/2/2022 39,10 38,20 -4,02% 38,20 39,34 38,70 38,11 38,50 24 10.838.300
31/1/2022 38,45 39,80 +2,16% 38,20 39,80 39,05 38,00 39,80 36 20.307.300
28/1/2022 38,52 38,96 -0,05% 38,51 38,96 38,75 37,00 38,96 13 6.587.800
27/1/2022 38,25 38,98 +1,40% 38,25 38,98 38,62 37,85 38,99 21 14.292.300
26/1/2022 38,45 38,44 +0,13% 38,44 38,46 38,44 36,30 38,83 10 4.997.800
25/1/2022 38,97 38,39 -2,07% 38,39 39,08 38,83 36,60 39,04 17 7.766.900
24/1/2022 39,47 39,20 +0,51% 39,00 39,48 39,20 36,00 39,20 10 5.096.800
21/1/2022 37,21 39,00 +3,04% 37,01 40,00 39,04 39,00 39,50 48 19.523.200
20/1/2022 36,62 37,85 +2,08% 36,62 38,06 37,58 37,85 38,10 20 9.772.700
19/1/2022 35,34 37,08 +4,16% 35,30 37,98 36,38 36,00 37,08 33 15.280.300
18/1/2022 35,45 35,60 +0,51% 35,21 35,64 35,48 33,01 35,60 20 8.161.900
17/1/2022 36,23 35,42 -2,72% 35,42 36,70 35,78 35,42 36,54 71 31.489.500
14/1/2022 37,04 36,41 -2,49% 36,41 37,76 36,91 36,40 36,70 38 25.102.100
13/1/2022 36,67 37,34 +0,38% 36,67 37,51 37,19 36,01 37,34 20 9.299.000
12/1/2022 36,90 37,20 +3,16% 36,46 37,48 36,99 37,20 37,24 30 15.908.800
11/1/2022 36,30 36,06 -1,93% 36,06 37,20 36,41 36,06 36,27 78 42.974.300
10/1/2022 37,02 36,77 -2,18% 36,53 37,02 36,76 36,77 38,99 36 18.384.400
7/1/2022 37,17 37,59 -0,29% 36,83 38,38 37,39 36,90 37,60 55 43.747.400
6/1/2022 36,69 37,70 +2,75% 36,33 37,70 37,29 36,04 37,98 36 25.363.800
5/1/2022 37,11 36,69 -3,06% 35,51 37,69 36,54 35,50 36,70 103 59.934.500
4/1/2022 38,75 37,85 -1,82% 37,30 38,75 37,84 35,90 37,85 52 33.684.800
3/1/2022 40,31 38,55 +6,55% 38,55 40,50 39,28 35,90 38,56 39 19.249.100
23/12/2021 35,94 36,18 -0,71% 35,71 36,18 36,03 35,01 36,18 22 10.450.800
22/12/2021 35,81 36,44 +0,25% 35,62 36,44 36,05 33,01 36,44 29 18.749.500
21/12/2021 35,01 36,35 +2,68% 35,00 36,49 35,69 34,01 36,35 27 13.207.500
20/12/2021 34,97 35,40 -0,11% 34,80 35,40 35,20 34,68 35,40 29 15.136.800
17/12/2021 34,48 35,44 +2,13% 34,02 35,48 34,87 33,01 35,45 22 13.250.600
16/12/2021 34,00 34,70 +2,12% 33,31 34,70 34,52 33,35 34,70 9 6.560.400
15/12/2021 33,59 33,98 +2,97% 33,59 34,39 33,83 32,51 33,99 10 5.413.500
14/12/2021 33,00 33,00 +0,61% 32,20 33,00 32,70 32,20 33,00 50 32.379.300
13/12/2021 33,18 32,80 -0,30% 32,43 33,54 32,78 32,40 32,80 44 18.357.300
10/12/2021 32,66 32,90 +1,39% 32,51 33,35 32,74 32,60 33,21 40 17.026.200
9/12/2021 33,54 32,45 -3,16% 32,45 33,54 33,04 32,44 33,39 48 36.675.400
8/12/2021 34,80 33,51 -4,86% 33,51 34,99 34,15 33,51 33,80 88 53.966.800
7/12/2021 35,38 35,22 +0,14% 34,47 35,38 35,00 34,62 35,22 25 10.500.600
6/12/2021 34,60 35,17 +1,97% 34,60 35,17 35,03 34,22 35,32 19 8.408.800
3/12/2021 34,90 34,49 -1,26% 34,49 35,50 35,10 34,49 35,70 11 10.532.500
2/12/2021 34,59 34,93 +0,37% 34,10 34,93 34,65 34,10 34,94 22 10.397.100
1/12/2021 35,77 34,80 -3,33% 33,52 36,28 34,57 33,62 34,80 111 52.893.600
30/11/2021 34,00 36,00 +3,60% 32,46 36,00 33,99 36,00 36,50 162 77.157.900
29/11/2021 33,21 34,75 +4,07% 33,00 34,77 33,71 33,70 34,75 43 23.935.800
26/11/2021 33,01 33,39 -0,33% 32,05 33,39 32,78 32,20 33,39 69 33.442.200
25/11/2021 34,31 33,50 -1,47% 33,50 34,31 33,72 32,76 34,99 78 31.697.100
24/11/2021 35,23 34,00 -3,55% 34,00 35,30 34,54 33,98 34,99 65 33.159.900
23/11/2021 35,50 35,25 +0,71% 34,78 35,50 35,16 34,60 35,25 31 16.876.800
22/11/2021 36,52 35,00 -5,07% 35,00 36,52 35,58 32,77 35,00 74 32.024.900
19/11/2021 36,50 36,87 +1,04% 36,50 36,87 36,76 35,80 36,87 7 2.941.100
18/11/2021 35,65 36,49 +1,36% 35,65 36,49 36,22 35,90 36,50 13 6.158.500
17/11/2021 36,22 36,00 -1,04% 35,05 36,34 35,59 36,00 36,50 87 36.666.100
16/11/2021 36,21 36,38 -0,33% 36,21 36,88 36,41 36,05 37,00 11 5.462.300
12/11/2021 36,50 36,50 +0,41% 36,50 36,50 36,50 36,05 37,00 8 3.650.000
11/11/2021 36,00 36,35 +1,39% 36,00 36,50 36,41 36,30 36,98 33 34.225.900
10/11/2021 36,01 35,85 -0,42% 35,85 36,40 36,04 35,85 36,40 19 41.449.600
9/11/2021 35,98 36,00 +1,41% 35,30 36,00 35,81 36,00 36,48 40 17.907.500
8/11/2021 36,60 35,50 -2,39% 35,50 36,60 35,98 33,50 35,50 40 21.228.400
5/11/2021 37,70 36,37 -2,20% 36,37 37,88 37,18 34,83 36,49 25 13.386.200
4/11/2021 38,29 37,19 -2,87% 37,19 38,29 37,43 36,46 37,20 49 28.823.700
3/11/2021 38,14 38,29 -1,52% 37,61 38,50 38,23 37,80 38,48 40 34.795.900
1/11/2021 36,41 38,88 +5,08% 36,41 38,98 37,44 36,87 38,89 63 23.589.300
29/10/2021 36,50 37,00 +0,03% 35,69 37,00 36,47 37,00 39,00 155 91.187.800
28/10/2021 36,00 36,99 +1,62% 35,27 36,99 36,33 34,83 36,99 73 34.876.900
27/10/2021 36,61 36,40 -1,41% 36,02 37,09 36,33 35,70 37,10 61 33.067.500
26/10/2021 36,92 36,92 +1,15% 35,86 36,93 36,48 35,01 36,92 35 16.053.100
25/10/2021 36,00 36,50 +1,42% 36,00 36,50 36,32 36,11 36,50 12 5.812.700
22/10/2021 34,51 35,99 +2,77% 32,51 35,99 34,30 33,86 35,99 102 74.780.700
21/10/2021 36,75 35,02 -6,36% 34,50 36,99 35,09 35,01 35,30 193 106.677.000
20/10/2021 37,02 37,40 +1,08% 37,00 37,60 37,16 37,00 37,49 20 163.511.600
19/10/2021 37,31 37,00 -2,09% 35,66 37,33 36,54 37,00 37,80 140 66.516.300
18/10/2021 37,79 37,79 -0,03% 37,41 37,80 37,73 37,70 37,80 25 21.133.400
15/10/2021 37,38 37,80 0,00% 37,20 37,80 37,75 37,70 37,80 51 46.063.400
14/10/2021 37,75 37,80 +0,16% 37,30 37,80 37,70 37,55 37,80 27 16.965.200
13/10/2021 37,74 37,74 +1,18% 37,22 37,75 37,53 37,65 37,75 20 8.257.000
11/10/2021 37,05 37,30 -0,51% 37,00 37,41 37,25 37,30 37,48 27 16.762.500
8/10/2021 37,10 37,49 +1,05% 37,01 37,50 37,28 37,18 37,50 65 28.708.700
7/10/2021 37,02 37,10 -0,80% 37,00 37,29 37,10 36,85 37,50 25 10.759.600
6/10/2021 36,02 37,40 +1,08% 36,02 37,40 36,57 36,32 37,49 48 20.117.100
5/10/2021 36,30 37,00 +4,23% 35,57 37,00 36,39 37,00 37,50 33 25.115.600
4/10/2021 35,99 35,50 -0,42% 34,75 35,99 35,25 35,50 37,50 67 31.376.100
1/10/2021 36,80 35,65 -3,13% 35,65 37,10 36,34 35,65 36,00 25 14.901.400
30/9/2021 37,31 36,80 -1,87% 36,80 37,49 36,99 35,98 36,80 53 33.666.300
29/9/2021 37,50 37,50 -0,79% 37,10 37,50 37,39 37,01 37,50 32 18.697.100
28/9/2021 37,50 37,80 0,00% 36,57 37,80 37,45 36,75 37,80 20 11.611.300
27/9/2021 37,80 37,80 +0,03% 37,11 37,80 37,72 35,98 37,80 19 7.168.400
24/9/2021 36,81 37,79 +1,31% 36,80 37,79 37,39 36,00 37,80 35 40.385.800
23/9/2021 37,10 37,30 -0,53% 36,92 37,30 37,20 37,02 37,30 33 26.788.600
22/9/2021 37,89 37,50 +1,71% 36,80 37,90 37,34 36,73 37,80 32 14.937.000
21/9/2021 37,00 36,87 +0,74% 36,87 37,00 36,88 36,48 36,88 19 11.804.600
20/9/2021 37,00 36,60 -3,17% 34,35 37,00 35,59 36,60 37,00 244 126.373.000
17/9/2021 37,20 37,80 -0,26% 36,12 37,80 36,99 36,42 37,80 101 56.232.800
16/9/2021 37,23 37,90 -0,24% 37,23 37,90 37,68 37,01 37,90 5 1.884.100
15/9/2021 37,16 37,99 +2,23% 37,16 37,99 37,18 35,70 38,00 7 57.639.500
14/9/2021 36,48 37,16 +2,09% 36,22 37,16 36,84 35,05 37,51 17 8.105.900
13/9/2021 36,24 36,40 +2,82% 36,20 36,40 36,33 36,05 36,40 7 2.543.500
10/9/2021 35,80 35,40 +1,06% 35,40 35,84 35,54 34,25 35,84 42 23.106.100
9/9/2021 36,41 35,03 -2,21% 34,52 36,41 35,14 35,03 36,90 152 70.644.900
8/9/2021 38,45 35,82 -8,01% 35,51 38,90 36,19 35,82 36,49 207 110.047.500
6/9/2021 39,01 38,94 -1,27% 38,75 39,10 38,92 38,85 38,94 21 8.175.100
3/9/2021 39,45 39,44 -0,65% 38,63 39,45 39,10 38,81 39,44 50 31.673.900
2/9/2021 39,46 39,70 -0,73% 39,20 39,70 39,47 39,10 39,70 23 13.420.400
1/9/2021 39,43 39,99 +0,23% 39,25 40,00 39,76 36,00 40,00 48 22.667.200
31/8/2021 39,49 39,90 -0,25% 39,00 39,90 39,47 39,90 40,20 50 30.793.700
30/8/2021 38,09 40,00 +3,52% 37,56 40,00 38,81 37,65 40,99 33 15.138.000
27/8/2021 37,23 38,64 +3,04% 37,17 38,64 38,10 36,50 38,64 34 15.243.600
26/8/2021 36,49 37,50 +1,35% 36,20 37,50 36,92 37,50 38,80 42 22.891.500
25/8/2021 36,10 37,00 +1,45% 36,00 37,00 36,40 36,04 38,80 36 14.199.300
24/8/2021 35,99 36,47 +2,73% 35,77 36,47 36,11 35,82 36,47 40 18.780.000
23/8/2021 36,11 35,50 -1,39% 35,50 36,50 35,99 35,50 36,18 34 14.397.700
20/8/2021 36,17 36,00 -1,29% 36,00 37,89 36,41 36,00 39,00 73 35.324.800
19/8/2021 37,30 36,47 -4,03% 36,34 37,60 36,63 36,43 36,47 147 69.977.300
18/8/2021 37,57 38,00 0,00% 36,40 38,00 37,35 38,00 38,95 120 64.628.700
17/8/2021 37,39 38,00 +0,56% 35,50 38,00 36,72 38,00 41,00 118 75.661.100
16/8/2021 37,70 37,79 -0,50% 35,50 38,15 36,60 35,50 37,79 135 71.378.500
13/8/2021 38,80 37,98 -0,71% 37,51 38,80 37,98 37,65 39,00 53 30.009.400
12/8/2021 38,97 38,25 -1,19% 37,80 38,97 38,39 38,25 40,00 55 38.781.100
11/8/2021 39,52 38,71 -1,25% 38,71 39,75 39,44 38,70 39,74 14 7.494.200
10/8/2021 39,60 39,20 0,00% 39,20 39,96 39,44 38,87 39,99 19 12.229.100
9/8/2021 39,76 39,20 -2,22% 39,20 40,35 39,61 39,20 40,72 31 14.261.800
6/8/2021 40,92 40,09 -1,01% 39,81 41,49 40,15 39,84 40,10 64 36.943.400
5/8/2021 42,39 40,50 -0,44% 39,95 42,39 40,37 39,25 40,50 54 36.333.500
4/8/2021 39,85 40,68 +2,78% 39,64 41,00 40,18 39,60 40,69 63 26.926.300
3/8/2021 39,73 39,58 -2,94% 38,80 40,25 39,43 39,34 39,58 122 62.694.600
2/8/2021 40,99 40,78 -2,32% 40,72 41,47 40,98 40,78 41,25 23 13.115.200
30/7/2021 41,00 41,75 -0,60% 39,65 41,75 40,90 39,91 41,75 131 98.170.900
29/7/2021 41,62 42,00 +0,02% 40,80 42,00 41,51 40,67 42,00 36 24.906.400
28/7/2021 41,24 41,99 +0,45% 40,12 41,99 40,95 40,25 42,00 64 38.902.600
27/7/2021 41,10 41,80 +0,31% 40,02 41,80 41,19 41,17 41,80 46 27.191.400
26/7/2021 40,80 41,67 +1,63% 40,80 41,67 41,32 40,66 41,67 16 9.918.200
23/7/2021 41,07 41,00 -0,05% 39,95 41,10 40,76 41,00 41,24 19 10.191.100
22/7/2021 41,20 41,02 +0,05% 41,01 41,20 41,09 39,80 41,18 25 10.273.300
21/7/2021 39,99 41,00 +3,74% 39,31 42,50 41,65 41,00 41,93 155 97.065.100
20/7/2021 39,27 39,52 -0,33% 38,79 40,09 39,27 39,50 40,09 21 10.211.200
19/7/2021 39,21 39,65 -0,85% 38,52 39,65 38,81 38,50 39,65 91 119.946.500
16/7/2021 39,63 39,99 +1,86% 39,63 39,99 39,87 39,20 40,00 3 1.196.100
15/7/2021 40,11 39,26 -2,39% 39,12 40,11 39,96 39,26 39,45 35 98.326.000
14/7/2021 40,89 40,22 +1,16% 40,10 41,21 40,50 40,22 40,99 15 51.846.300
13/7/2021 40,00 39,76 -0,58% 39,76 40,70 40,20 39,76 40,80 4 1.608.300
12/7/2021 39,36 39,99 +2,07% 39,36 40,20 40,00 39,51 40,00 13 10.800.800
8/7/2021 39,31 39,18 -2,03% 38,31 39,40 39,09 38,88 39,19 155 91.490.800
7/7/2021 39,86 39,99 -0,03% 39,31 40,09 39,76 39,36 40,00 42 23.857.300
6/7/2021 41,36 40,00 -3,29% 39,41 41,70 39,84 40,00 40,12 184 106.392.400
5/7/2021 41,35 41,36 0,00% 41,35 41,42 41,36 41,36 41,42 13 5.791.100
2/7/2021 41,51 41,36 -0,91% 41,01 41,60 41,35 40,32 41,36 15 9.511.900
1/7/2021 42,96 41,74 -2,79% 41,22 42,96 41,81 40,63 41,74 21 12.544.700
30/6/2021 42,94 42,94 -0,14% 41,70 42,94 42,56 40,60 43,00 45 49.803.700
29/6/2021 42,50 43,00 +0,94% 40,97 43,00 42,03 43,00 43,50 44 46.241.800
28/6/2021 42,28 42,60 -0,26% 41,76 42,60 42,53 42,25 42,60 14 20.842.000
25/6/2021 41,71 42,71 +1,91% 41,09 42,71 42,51 41,70 42,71 19 24.233.600
24/6/2021 40,79 41,91 +2,85% 40,01 41,91 41,01 39,55 41,91 19 9.024.300
23/6/2021 40,04 40,75 +1,37% 39,80 40,85 40,34 40,75 40,80 16 7.664.900
22/6/2021 40,24 40,20 +0,47% 39,33 40,24 40,02 39,42 40,20 29 16.811.800
21/6/2021 41,00 40,01 -1,23% 40,01 41,49 40,89 40,00 41,00 31 15.539.100
18/6/2021 41,26 40,51 -2,13% 40,42 41,26 40,73 40,45 41,22 17 6.925.100
17/6/2021 41,22 41,39 -0,07% 40,61 41,45 41,24 40,66 41,40 36 21.036.100
16/6/2021 40,51 41,42 -0,79% 40,51 41,91 41,33 41,08 41,91 11 6.200.700
15/6/2021 43,11 41,75 -3,58% 41,75 43,11 42,40 41,00 42,80 9 3.816.200
14/6/2021 41,67 43,30 +0,84% 40,44 43,35 42,38 42,11 43,30 24 16.104.500
11/6/2021 41,81 42,94 +2,41% 41,23 42,94 42,06 41,32 42,94 19 13.880.100
10/6/2021 41,94 41,93 -0,10% 41,44 41,94 41,78 0,00 0,00 6 2.925.200
9/6/2021 40,37 41,97 +1,38% 39,86 41,97 40,64 41,00 42,15 27 36.582.400
8/6/2021 41,85 41,40 -1,33% 41,02 41,85 41,42 41,40 42,41 15 7.042.100
7/6/2021 41,93 41,96 +0,14% 41,50 42,50 42,04 41,96 42,10 56 36.580.000
4/6/2021 41,84 41,90 -0,21% 41,00 41,92 41,56 41,35 41,94 21 9.976.100
2/6/2021 41,93 41,99 +0,05% 41,48 41,99 41,84 35,63 41,99 68 33.477.600
1/6/2021 42,00 41,97 -0,05% 41,09 42,02 41,62 41,68 41,98 42 19.982.100
31/5/2021 42,06 41,99 +0,05% 41,54 42,11 41,89 41,42 42,00 23 13.406.700
28/5/2021 41,01 41,97 +2,34% 41,01 42,00 41,87 40,53 41,97 37 39.360.600
27/5/2021 40,93 41,01 +0,98% 40,50 41,45 41,01 41,01 41,30 20 23.378.800
26/5/2021 40,88 40,61 -0,66% 40,35 40,88 40,75 39,00 40,93 25 21.601.600
25/5/2021 40,60 40,88 +0,02% 40,40 40,88 40,77 40,61 40,88 22 20.794.600
24/5/2021 40,39 40,87 -0,02% 39,74 40,87 40,25 40,02 40,88 49 34.214.500
21/5/2021 39,59 40,88 +3,26% 39,59 41,48 40,37 40,20 40,89 79 1.028.668.700
20/5/2021 39,45 39,59 +0,30% 39,13 39,59 39,44 38,50 39,69 19 91.908.700
19/5/2021 39,12 39,47 -1,00% 38,51 39,75 39,31 39,19 39,47 24 12.187.600
18/5/2021 38,94 39,87 +1,37% 38,78 39,87 39,28 39,78 39,87 26 14.536.200
17/5/2021 39,49 39,33 +0,46% 39,03 39,49 39,28 39,00 39,33 16 16.892.100
14/5/2021 39,00 39,15 +0,41% 38,80 39,80 39,19 39,15 39,81 45 62.710.000
13/5/2021 39,85 38,99 +0,10% 38,73 39,85 38,83 37,00 39,00 23 14.368.000
12/5/2021 38,89 38,95 +1,17% 38,44 39,45 38,53 35,63 39,00 75 165.334.200
11/5/2021 37,89 38,50 -0,44% 37,89 38,50 38,20 38,50 39,98 45 21.775.100
10/5/2021 38,33 38,67 -1,35% 38,33 39,61 38,88 38,67 39,18 32 15.167.000
7/5/2021 38,21 39,20 +2,75% 38,21 39,39 38,94 38,55 39,20 61 42.835.700
6/5/2021 38,00 38,15 -1,14% 37,82 38,69 38,16 37,81 38,15 56 30.152.900
5/5/2021 38,43 38,59 +0,23% 37,00 38,59 37,59 37,65 38,80 71 82.700.400
4/5/2021 38,03 38,50 +1,32% 38,00 39,80 38,43 38,50 38,81 36 23.445.500
3/5/2021 37,46 38,00 +0,80% 37,00 38,00 37,53 36,20 38,00 61 36.034.900
30/4/2021 38,49 37,70 -1,00% 37,60 38,49 37,77 37,70 38,00 37 27.579.300
29/4/2021 38,16 38,08 +0,05% 38,05 38,35 38,08 38,08 38,20 37 34.661.300
28/4/2021 38,06 38,06 -1,14% 38,05 38,57 38,25 37,95 40,79 15 6.886.600
27/4/2021 38,45 38,50 +0,52% 38,00 38,50 38,29 37,95 38,50 37 24.505.600
26/4/2021 39,00 38,30 -2,89% 38,30 39,00 38,65 38,30 38,78 50 94.709.300
23/4/2021 39,51 39,44 -1,33% 39,00 39,85 39,23 39,00 39,45 47 32.568.600
22/4/2021 39,60 39,97 +0,43% 39,40 39,97 39,88 38,60 40,00 10 7.976.800
20/4/2021 39,12 39,80 -0,13% 38,53 40,15 39,78 39,00 39,80 49 38.193.400
19/4/2021 39,01 39,85 -0,33% 39,01 40,30 39,86 39,85 40,09 72 64.186.000
16/4/2021 40,78 39,98 +1,22% 39,98 40,81 40,40 39,54 39,98 17 9.697.900
15/4/2021 39,01 39,50 0,00% 39,01 39,98 39,49 39,36 39,50 19 11.848.300
14/4/2021 39,01 39,50 0,00% 38,01 39,70 39,09 39,40 39,70 63 37.530.700
13/4/2021 39,60 39,50 -1,84% 39,35 39,92 39,67 39,48 40,25 38 18.249.700
12/4/2021 39,33 40,24 +2,31% 39,01 40,39 39,83 39,09 40,25 23 10.356.800
9/4/2021 39,40 39,33 -0,38% 39,11 39,79 39,50 39,12 39,78 9 3.555.400
8/4/2021 39,48 39,48 -0,05% 39,02 39,48 39,29 39,40 39,49 24 11.395.600
7/4/2021 38,56 39,50 +1,28% 38,02 39,70 38,81 38,70 39,67 42 24.062.300
6/4/2021 38,50 39,00 +0,65% 38,50 39,15 38,86 39,00 39,20 17 10.494.700
5/4/2021 38,49 38,75 -0,51% 38,03 38,77 38,52 37,25 38,79 59 26.198.900
1/4/2021 39,50 38,95 -1,39% 38,95 39,74 39,25 38,80 39,50 8 3.140.000
31/3/2021 38,00 39,50 +2,33% 38,00 39,50 38,78 38,20 39,50 41 19.006.900
30/3/2021 37,70 38,60 +0,21% 37,60 39,49 38,54 38,50 39,50 65 27.368.500
29/3/2021 38,30 38,52 -0,34% 37,61 39,99 38,55 38,52 39,50 108 79.423.900
26/3/2021 37,61 38,65 +0,86% 37,50 38,65 37,63 38,65 38,85 78 50.435.800
25/3/2021 37,51 38,32 0,00% 37,50 38,32 37,99 37,52 38,32 25 88.916.800
24/3/2021 38,00 38,32 +2,05% 37,25 38,32 37,63 37,26 38,32 30 16.936.700
23/3/2021 38,30 37,55 +0,13% 37,55 38,30 37,70 37,00 38,00 6 3.770.000
22/3/2021 37,01 37,50 -1,06% 37,00 38,01 37,28 37,50 38,00 19 8.576.400
19/3/2021 37,72 37,90 +0,48% 37,72 38,29 38,00 37,72 38,00 38 39.902.200
18/3/2021 37,65 37,72 -2,03% 37,26 38,10 37,78 37,70 38,85 39 16.627.000
17/3/2021 36,88 38,50 +1,32% 36,88 38,50 37,92 37,74 38,50 66 36.785.600
16/3/2021 38,00 38,00 0,00% 37,11 38,00 37,80 35,53 38,00 30 21.547.100
15/3/2021 35,16 38,00 +6,59% 34,99 38,00 37,07 38,00 39,33 40 25.208.500
12/3/2021 35,06 35,65 +0,42% 35,02 36,59 35,89 35,65 36,59 31 12.204.200
11/3/2021 33,66 35,50 +4,08% 33,66 36,38 35,27 35,50 36,38 39 18.343.100
10/3/2021 33,51 34,11 +0,77% 33,50 35,00 34,32 34,10 35,00 47 20.249.300
9/3/2021 34,15 33,85 -2,05% 33,20 35,41 34,18 33,78 34,54 85 37.604.400
8/3/2021 33,01 34,56 +2,86% 33,01 34,80 34,42 34,56 35,41 115 58.526.800
5/3/2021 32,71 33,60 +4,93% 32,71 34,99 34,34 33,60 34,70 117 104.054.100
4/3/2021 33,20 32,02 -3,32% 32,02 33,59 32,72 32,02 34,00 26 13.745.800
3/3/2021 32,70 33,12 +0,36% 32,40 33,49 32,91 32,51 33,49 42 42.134.800
2/3/2021 31,51 33,00 +2,14% 31,00 33,50 32,27 33,00 33,80 91 44.868.200
1/3/2021 33,82 32,31 -2,33% 32,31 33,82 32,66 31,51 33,82 68 42.140.900
26/2/2021 34,06 33,08 -2,71% 31,64 34,77 32,89 32,40 33,09 208 85.533.100
25/2/2021 36,50 34,00 -6,85% 33,15 36,50 34,80 33,50 34,00 439 191.751.400
24/2/2021 36,50 36,50 -0,33% 35,31 36,59 36,06 35,72 36,85 95 46.520.600
23/2/2021 36,50 36,62 -0,97% 36,37 36,79 36,61 36,00 36,90 21 9.518.600
22/2/2021 36,78 36,98 -0,46% 35,05 36,98 35,63 35,90 37,50 197 81.611.200
19/2/2021 37,15 37,15 0,00% 37,15 37,94 37,50 37,15 37,90 17 12.750.400
18/2/2021 37,20 37,15 +0,03% 37,00 37,40 37,17 37,15 37,40 39 31.230.200
17/2/2021 37,20 37,14 +0,90% 36,80 37,20 37,02 36,82 37,23 65 42.208.300
12/2/2021 39,26 36,81 -7,02% 36,81 39,33 37,33 36,81 38,94 76 63.837.400
11/2/2021 39,81 39,59 -1,03% 39,59 40,30 39,80 39,15 39,59 46 20.302.600
10/2/2021 40,89 40,00 -2,30% 39,62 41,00 40,06 39,60 40,00 39 23.239.300
9/2/2021 40,17 40,94 +0,05% 40,06 41,34 40,72 40,30 40,94 53 28.102.700
8/2/2021 41,16 40,92 -2,32% 40,20 41,16 40,63 40,20 41,00 84 49.577.300
5/2/2021 40,51 41,89 +2,20% 39,62 41,89 40,37 41,89 41,90 85 50.471.800
4/2/2021 41,49 40,99 -0,75% 40,85 41,90 41,44 39,60 41,00 61 34.401.900
3/2/2021 38,66 41,30 +5,65% 38,66 41,49 40,12 39,74 41,50 55 30.090.100
2/2/2021 38,29 39,09 +1,06% 38,29 39,48 38,84 39,09 39,13 65 34.184.000
1/2/2021 38,21 38,68 +1,47% 38,01 38,69 38,41 38,50 38,68 64 36.875.200
29/1/2021 39,41 38,12 -2,11% 37,30 39,41 37,78 37,30 38,70 85 42.323.300
28/1/2021 39,50 38,94 -0,18% 38,65 39,50 38,92 38,94 39,20 25 19.072.400
27/1/2021 38,99 39,01 +0,13% 36,61 39,40 38,30 39,00 39,50 54 29.113.400
26/1/2021 38,90 38,96 +0,15% 38,50 39,10 38,74 38,43 39,00 54 25.959.700
22/1/2021 38,51 38,90 -1,22% 37,16 39,35 38,28 38,90 39,80 262 157.731.700
21/1/2021 40,01 39,38 -2,19% 37,65 40,01 38,84 38,32 39,40 289 181.000.200
20/1/2021 40,14 40,26 -0,59% 40,01 40,66 40,30 40,25 41,50 31 16.523.600
19/1/2021 41,00 40,50 -1,32% 39,96 41,04 40,41 40,50 41,10 61 30.718.700
18/1/2021 41,08 41,04 +1,11% 39,94 41,87 41,07 41,04 41,78 66 33.274.200
15/1/2021 39,93 40,59 +0,50% 39,92 40,84 40,28 39,90 40,77 33 14.906.600
14/1/2021 40,04 40,39 +1,23% 39,96 40,80 40,39 40,03 40,40 55 38.778.400
13/1/2021 39,60 39,90 +0,99% 39,60 40,05 39,80 39,90 40,00 14 8.756.200
12/1/2021 39,56 39,51 +0,03% 39,51 39,84 39,56 39,51 39,78 35 26.110.900
11/1/2021 40,21 39,50 -2,47% 39,50 40,23 39,86 39,50 39,98 92 54.613.200
8/1/2021 40,12 40,50 +1,05% 40,11 40,60 40,37 40,30 40,90 33 20.187.000
7/1/2021 41,00 40,08 -1,76% 40,08 41,49 40,54 40,08 41,43 32 17.841.000
6/1/2021 41,52 40,80 -2,16% 40,71 41,65 41,08 40,80 41,50 56 30.814.000
5/1/2021 43,20 41,70 -4,03% 41,33 43,33 41,88 41,70 42,00 150 76.232.700
4/1/2021 43,87 43,45 -1,99% 43,14 44,99 43,55 43,13 43,50 48 26.570.200
30/12/2020 44,00 44,33 +1,56% 43,21 44,99 44,09 43,54 44,33 63 33.073.900
29/12/2020 44,00 43,65 -0,43% 43,29 44,00 43,56 42,58 43,65 49 26.141.800
28/12/2020 43,00 43,84 +1,95% 42,50 44,49 43,61 43,84 43,89 81 136.088.600
23/12/2020 42,28 43,00 +1,68% 41,31 43,00 42,22 40,95 44,00 51 33.354.800
22/12/2020 42,25 42,29 +0,12% 41,37 42,30 41,90 40,97 42,30 28 15.925.200
21/12/2020 41,22 42,24 +1,05% 40,00 42,99 41,51 42,24 42,75 81 42.762.700
18/12/2020 41,82 41,80 -0,24% 41,30 41,92 41,51 41,30 41,80 39 31.550.500
17/12/2020 41,50 41,90 -0,24% 41,23 42,80 41,87 41,00 42,25 60 33.503.800
16/12/2020 42,20 42,00 0,00% 41,22 42,30 41,91 41,70 42,00 29 17.183.600
15/12/2020 41,50 42,00 +0,38% 41,20 42,39 41,81 41,78 42,20 69 43.900.500
14/12/2020 40,96 41,84 +2,05% 40,60 41,84 41,26 41,02 42,50 54 24.348.400
11/12/2020 41,60 41,00 -0,73% 40,80 41,90 41,07 41,00 41,20 50 25.875.900
10/12/2020 42,19 41,30 -1,69% 41,30 42,33 41,67 41,30 41,91 76 48.756.000
9/12/2020 42,29 42,01 -1,15% 42,01 42,83 42,31 42,00 42,55 74 45.700.300
8/12/2020 43,89 42,50 -2,28% 42,50 43,89 42,94 42,38 42,50 89 45.096.500
7/12/2020 44,11 43,49 -2,99% 43,49 44,40 43,90 43,48 43,49 137 90.452.700
4/12/2020 45,18 44,83 -0,86% 43,77 45,18 44,45 44,82 44,90 232 164.494.200
3/12/2020 48,06 45,22 -7,24% 43,75 48,06 45,09 45,22 45,49 500 371.558.900
2/12/2020 48,06 48,75 -0,49% 47,27 48,75 48,04 47,28 48,75 71 49.002.700
1/12/2020 48,88 48,99 0,00% 46,78 48,99 48,20 47,57 48,99 97 78.574.100
30/11/2020 47,81 48,99 +1,66% 46,52 48,99 47,39 46,78 49,00 27 20.378.500
27/11/2020 49,36 48,19 -1,65% 46,91 49,36 47,93 48,19 48,35 94 58.474.600
26/11/2020 46,65 49,00 +5,04% 45,65 49,00 46,80 45,00 49,00 63 36.511.700
25/11/2020 44,18 46,65 +5,57% 43,66 48,00 44,88 46,50 46,65 104 78.993.700
24/11/2020 43,87 44,19 +0,71% 42,85 44,90 43,71 42,85 44,20 58 32.350.300
23/11/2020 42,95 43,88 +2,05% 41,50 44,00 42,88 42,16 43,88 54 33.451.600
20/11/2020 41,08 43,00 +6,17% 40,85 43,00 41,28 43,00 44,90 46 33.030.100
19/11/2020 40,27 40,50 +0,75% 39,21 40,60 40,41 40,50 40,66 40 33.946.000
18/11/2020 39,90 40,20 +1,31% 39,90 41,00 40,41 40,20 40,38 69 79.210.500
17/11/2020 38,67 39,68 +0,46% 38,52 39,69 39,38 39,67 39,88 50 33.871.400
16/11/2020 39,11 39,50 +1,28% 38,14 39,50 39,11 38,14 39,60 29 12.126.700
13/11/2020 39,13 39,00 0,00% 39,00 39,49 39,29 39,00 39,58 149 128.110.300
12/11/2020 38,46 39,00 -2,18% 38,46 39,55 39,26 38,90 39,00 43 21.988.100
11/11/2020 37,93 39,87 +3,02% 37,93 39,87 38,98 38,10 39,88 46 18.715.000
10/11/2020 38,80 38,70 -1,58% 38,20 39,68 39,14 38,58 39,27 38 18.790.100
9/11/2020 38,90 39,32 +2,10% 38,19 39,32 38,89 38,30 39,50 59 46.289.700
6/11/2020 37,68 38,51 +0,50% 37,68 38,55 38,30 38,25 38,54 26 28.349.200
5/11/2020 38,49 38,32 +4,27% 37,85 38,84 38,41 38,20 38,33 54 35.729.100
4/11/2020 36,75 36,75 -2,26% 36,75 37,95 37,36 36,60 37,85 13 4.857.400
3/11/2020 36,52 37,60 +3,01% 36,52 37,92 37,55 37,60 37,99 31 17.649.600
30/10/2020 38,03 36,50 -6,02% 36,50 38,72 37,78 36,50 38,24 38 15.491.900
29/10/2020 37,48 38,84 +1,89% 37,01 39,00 38,12 38,02 39,00 65 34.692.300
28/10/2020 37,12 38,12 +1,01% 36,62 38,43 37,99 38,00 38,13 117 144.014.700
27/10/2020 38,21 37,74 0,00% 37,74 38,60 38,25 37,50 38,52 33 22.186.100
26/10/2020 37,81 37,74 -1,56% 37,65 39,04 38,44 37,74 38,74 97 109.576.500
23/10/2020 38,15 38,34 +1,19% 38,15 38,99 38,38 38,00 38,98 41 24.569.100
22/10/2020 37,22 37,89 +2,38% 37,22 38,75 38,27 37,87 38,61 59 63.152.400
21/10/2020 38,89 37,01 -4,19% 37,01 39,17 38,84 37,01 38,91 28 14.762.000
20/10/2020 38,98 38,63 -0,75% 38,63 39,00 38,90 38,62 38,63 25 25.677.800
19/10/2020 38,85 38,92 +0,31% 38,35 38,93 38,76 38,80 38,99 31 24.422.900
16/10/2020 38,25 38,80 +1,07% 38,25 38,82 38,47 38,55 38,85 30 24.239.300
15/10/2020 38,24 38,39 +0,39% 37,92 38,39 38,23 38,25 38,39 31 25.237.900
14/10/2020 37,88 38,24 -0,08% 37,88 38,37 38,14 37,94 38,25 27 38.911.900
13/10/2020 37,15 38,27 +2,03% 36,52 38,28 37,68 37,99 38,28 35 18.841.000
9/10/2020 36,90 37,51 +2,07% 36,90 37,78 37,49 37,50 37,73 30 42.370.400
8/10/2020 36,52 36,75 +0,66% 36,51 36,95 36,73 36,75 36,97 24 11.019.400
7/10/2020 36,61 36,51 -0,33% 36,51 37,04 36,60 36,50 36,79 25 9.152.200
6/10/2020 36,14 36,63 +0,66% 36,14 37,67 36,86 36,61 37,13 42 23.596.000
5/10/2020 35,60 36,39 +1,68% 35,60 37,87 36,68 36,19 36,39 35 15.774.000
2/10/2020 35,31 35,79 +1,53% 35,31 35,79 35,59 35,49 35,80 36 16.728.100
1/10/2020 35,24 35,25 -0,98% 35,01 35,54 35,29 35,25 35,39 32 14.472.700
30/9/2020 35,36 35,60 -1,00% 35,36 36,48 35,94 35,51 35,60 44 21.566.500
29/9/2020 36,00 35,96 +0,03% 35,96 36,48 36,25 35,00 36,28 46 35.170.800
28/9/2020 37,27 35,95 -3,88% 35,75 37,56 36,50 35,94 37,00 79 41.612.800
25/9/2020 37,27 37,40 +0,32% 37,27 37,64 37,38 37,27 37,41 11 4.485.900
24/9/2020 37,35 37,28 -0,03% 36,88 37,52 37,24 36,88 37,29 33 13.035.300
23/9/2020 37,48 37,29 -0,69% 36,56 37,73 37,26 37,16 37,35 27 12.296.900
22/9/2020 37,58 37,55 -0,53% 37,47 38,13 37,66 37,55 38,46 32 19.960.200
21/9/2020 38,40 37,75 -3,23% 37,64 38,49 38,02 37,75 38,35 50 22.055.300
18/9/2020 38,49 39,01 +0,77% 38,49 39,33 38,89 38,81 39,04 27 17.892.100
17/9/2020 38,57 38,71 +0,39% 38,41 39,32 38,67 38,70 39,07 33 13.923.300
16/9/2020 38,99 38,56 -0,10% 38,42 39,33 38,93 38,55 39,16 18 8.954.100
15/9/2020 38,85 38,60 -0,59% 38,40 39,03 38,73 38,40 38,99 33 42.216.800
14/9/2020 38,40 38,83 +0,67% 38,40 39,05 38,89 38,64 39,33 25 12.447.000
11/9/2020 39,07 38,57 -1,28% 38,39 39,07 38,80 38,53 39,16 46 38.416.800
10/9/2020 38,85 39,07 +0,36% 38,84 39,92 39,11 38,93 39,73 32 55.151.000
9/9/2020 38,86 38,93 +0,05% 38,70 39,17 38,94 38,93 39,51 28 16.747.600
8/9/2020 38,95 38,91 -0,13% 38,51 39,10 38,79 38,90 39,49 36 29.483.400
4/9/2020 38,65 38,96 -0,05% 38,50 39,42 38,92 38,95 39,16 33 14.400.800
3/9/2020 39,16 38,98 +0,31% 38,87 39,32 39,13 38,97 39,25 32 19.176.400
2/9/2020 38,77 38,86 +0,65% 38,61 39,25 38,91 38,85 39,10 38 21.011.400
1/9/2020 39,31 38,61 -2,23% 38,61 39,55 38,98 38,60 39,16 125 56.919.800
31/8/2020 38,81 39,49 +2,31% 38,81 39,81 39,34 38,91 39,49 44 23.215.200
28/8/2020 39,71 38,60 -1,03% 38,60 39,71 39,11 38,60 39,25 27 23.860.200
27/8/2020 39,24 39,00 -0,91% 38,86 39,71 39,28 38,86 39,20 24 14.142.400
26/8/2020 39,67 39,36 +0,13% 39,31 40,68 39,81 39,35 40,66 50 25.482.700
25/8/2020 39,94 39,31 -0,61% 39,05 39,94 39,49 39,25 39,67 13 5.134.000
24/8/2020 39,51 39,55 +2,43% 39,45 39,86 39,57 39,42 39,83 27 17.808.500
21/8/2020 39,08 38,61 -1,61% 38,61 39,32 39,06 38,60 39,30 30 17.578.300
20/8/2020 38,75 39,24 +1,42% 38,55 39,46 38,98 38,50 39,50 60 32.357.500
19/8/2020 39,30 38,69 -0,03% 38,69 39,39 38,93 38,69 39,00 54 23.363.000
18/8/2020 38,70 38,70 +0,52% 38,10 39,23 38,68 38,70 38,98 70 33.267.300
17/8/2020 39,49 38,50 -4,94% 38,50 40,00 39,24 38,50 38,81 40 22.762.000
14/8/2020 39,27 40,50 +4,38% 38,83 40,50 39,68 38,93 40,50 77 34.132.700
13/8/2020 38,61 38,80 -2,49% 38,61 39,64 39,04 38,80 39,40 44 32.405.600
12/8/2020 39,52 39,79 +1,17% 38,73 39,79 39,18 38,60 39,79 41 23.511.400
11/8/2020 38,75 39,33 -0,96% 38,75 40,00 39,54 39,33 40,77 41 31.238.200
10/8/2020 38,96 39,71 +1,30% 38,62 39,72 39,16 39,00 39,72 31 19.584.300
7/8/2020 39,50 39,20 -0,76% 38,70 40,73 39,97 38,90 39,98 54 39.170.700
6/8/2020 39,79 39,50 +1,88% 38,43 39,89 39,09 39,22 39,50 32 31.666.800
5/8/2020 39,00 38,77 +1,44% 38,23 39,00 38,55 38,76 38,77 29 40.097.300
4/8/2020 38,89 38,22 -1,39% 38,00 39,04 38,51 38,21 38,66 42 20.412.700
3/8/2020 39,20 38,76 -1,12% 37,73 39,57 39,05 38,75 39,70 23 8.983.300
31/7/2020 39,99 39,20 -2,00% 38,66 40,00 39,74 39,20 39,56 59 497.248.800
30/7/2020 38,86 40,00 +2,56% 38,25 40,00 39,28 39,20 40,00 40 30.246.400
29/7/2020 38,58 39,00 +1,69% 38,31 39,30 38,85 39,00 39,30 29 15.151.700
28/7/2020 38,00 38,35 -0,31% 37,65 38,88 38,43 38,34 39,18 39 21.905.300
27/7/2020 38,51 38,47 -0,10% 37,90 38,98 38,79 38,41 40,00 60 43.445.500
24/7/2020 38,60 38,51 -0,23% 36,50 38,93 38,20 38,45 38,51 61 29.801.400
23/7/2020 39,13 38,60 -2,40% 38,55 39,74 39,05 38,60 38,96 40 21.871.700
22/7/2020 40,02 39,55 -0,65% 39,50 40,02 39,73 39,52 39,80 32 13.508.900
21/7/2020 40,00 39,81 -0,03% 39,80 40,02 39,93 39,81 40,00 31 18.368.200
20/7/2020 39,73 39,82 -0,35% 39,57 40,39 40,02 39,82 40,06 43 21.214.600
17/7/2020 39,84 39,96 -0,15% 39,64 40,30 40,05 39,95 39,99 27 12.816.800
16/7/2020 40,03 40,02 -2,08% 39,98 40,51 40,19 40,02 40,40 43 21.704.700
15/7/2020 40,00 40,87 +1,92% 40,00 40,99 40,40 40,00 40,88 54 27.472.600
14/7/2020 40,00 40,10 +0,25% 39,39 40,70 40,06 39,92 40,10 63 47.274.300
13/7/2020 39,30 40,00 +1,63% 39,10 40,00 39,65 40,00 40,70 71 55.114.500
10/7/2020 38,34 39,36 +0,77% 38,15 39,95 39,48 39,31 39,85 79 48.561.600
9/7/2020 38,66 39,06 +1,06% 38,15 39,09 38,85 39,05 39,28 48 22.924.000
8/7/2020 38,50 38,65 +0,39% 38,50 39,14 38,73 38,65 38,78 45 30.990.400
7/7/2020 38,37 38,50 +1,29% 38,01 40,21 39,38 38,30 38,50 115 77.987.900
6/7/2020 38,00 38,01 +1,23% 38,00 39,00 38,40 38,00 38,75 57 31.875.500
3/7/2020 37,52 37,55 -0,42% 37,03 37,99 37,55 37,55 38,00 35 20.657.400
2/7/2020 38,38 37,71 +0,88% 37,58 38,70 37,83 37,70 38,00 42 17.781.500
1/7/2020 37,00 37,38 +1,11% 36,94 38,10 37,56 37,37 37,99 56 36.434.700
30/6/2020 37,05 36,97 +0,19% 36,91 38,00 37,40 36,96 38,00 48 32.915.700
29/6/2020 36,38 36,90 -0,70% 36,38 38,00 37,33 36,90 37,65 88 153.443.900
26/6/2020 38,78 37,16 -1,43% 37,03 38,78 37,45 37,16 37,70 52 39.322.900
25/6/2020 38,00 37,70 +1,89% 37,00 38,20 37,61 37,70 38,08 78 43.256.400
24/6/2020 37,35 37,00 -0,94% 36,41 37,60 37,28 37,00 37,97 86 60.776.700
23/6/2020 37,50 37,35 +1,22% 36,52 38,00 37,40 37,34 37,98 81 47.130.300
22/6/2020 35,60 36,90 +2,05% 35,60 37,00 36,54 36,77 36,90 44 24.849.000
19/6/2020 36,38 36,16 +2,29% 36,00 37,19 36,73 36,15 36,89 92 58.772.500
18/6/2020 35,99 35,35 +0,63% 35,21 37,00 36,03 35,35 36,21 64 36.394.800
17/6/2020 34,71 35,13 -1,54% 34,71 36,19 35,56 35,13 36,00 94 53.344.200
16/6/2020 36,10 35,68 +3,60% 34,44 36,46 35,16 34,43 35,68 69 35.870.700
15/6/2020 33,04 34,44 -0,17% 33,04 35,99 34,05 34,43 36,11 70 42.566.300
12/6/2020 35,67 34,50 -0,81% 32,30 35,67 33,56 34,00 34,50 224 132.567.500
10/6/2020 37,18 34,78 -3,71% 33,61 37,19 35,19 34,78 35,74 202 96.430.200
9/6/2020 35,89 36,12 +2,88% 35,46 36,99 36,23 36,11 36,50 95 46.374.500
8/6/2020 34,55 35,11 +1,62% 34,55 37,00 36,53 35,10 35,93 117 99.737.900
5/6/2020 35,19 34,55 +0,12% 34,55 36,00 35,18 34,55 34,72 152 95.701.900
4/6/2020 33,91 34,51 +2,19% 33,87 35,24 34,93 34,50 35,19 86 41.577.500
3/6/2020 33,78 33,77 +2,64% 33,50 35,42 34,25 33,70 33,77 138 74.684.000
2/6/2020 32,60 32,90 +2,81% 32,60 34,50 33,28 32,80 33,15 123 57.578.400
1/6/2020 31,50 32,00 +4,27% 30,71 32,58 31,67 32,00 32,60 86 33.262.600
29/5/2020 31,79 30,69 -3,49% 30,32 31,79 30,84 30,69 31,70 136 67.245.200
28/5/2020 31,99 31,80 +2,09% 29,62 32,34 30,87 30,81 31,80 208 110.235.400
27/5/2020 29,80 31,15 +4,88% 29,80 31,85 30,74 31,15 31,86 60 30.131.000
26/5/2020 29,64 29,70 +0,68% 29,11 29,80 29,45 29,70 29,80 113 96.317.000
25/5/2020 28,02 29,50 +6,88% 28,02 29,64 29,14 29,50 29,64 159 171.360.300
22/5/2020 28,55 27,60 -2,99% 27,27 28,65 27,96 27,59 28,60 162 70.194.600
21/5/2020 28,99 28,45 +0,49% 28,33 29,29 28,71 28,45 29,03 120 67.484.500
20/5/2020 29,49 28,31 -0,84% 28,31 29,70 28,80 28,31 29,01 82 41.764.700
19/5/2020 29,67 28,55 -3,19% 28,53 30,25 29,44 28,55 29,80 94 41.523.400
18/5/2020 27,50 29,49 +9,63% 27,00 29,49 27,88 28,35 29,49 181 59.677.000
15/5/2020 28,41 26,90 -3,93% 26,90 28,84 27,62 26,50 27,30 139 90.325.000
14/5/2020 28,60 28,00 -1,79% 27,75 28,60 28,08 28,00 28,40 115 63.465.700
13/5/2020 30,70 28,51 -6,56% 28,16 30,85 29,31 28,50 29,50 134 68.004.800
12/5/2020 32,41 30,51 -5,54% 30,51 32,50 31,85 30,51 31,00 67 42.366.900
11/5/2020 34,90 32,30 -4,97% 32,30 34,90 32,84 32,30 32,48 72 32.188.800
8/5/2020 33,01 33,99 +3,00% 32,79 33,99 33,30 32,90 34,00 45 18.981.200
7/5/2020 34,19 33,00 -1,93% 32,50 34,19 33,49 32,36 33,00 54 38.857.900
6/5/2020 33,51 33,65 +0,45% 32,60 33,79 33,39 33,20 33,65 42 21.370.300
5/5/2020 34,08 33,50 -1,47% 33,50 34,79 34,05 33,46 34,40 24 11.579.800
4/5/2020 34,10 34,00 -5,03% 34,00 34,54 34,12 34,00 35,70 32 11.259.700
30/4/2020 35,80 35,80 +0,20% 34,90 36,40 35,88 35,00 35,80 27 18.662.100
29/4/2020 36,19 35,73 -1,19% 34,90 36,66 35,53 35,70 36,00 54 31.273.900
28/4/2020 37,74 36,16 +2,03% 35,12 37,74 36,01 35,15 36,18 55 24.853.400
27/4/2020 37,00 35,44 -1,56% 35,44 37,00 36,20 35,25 36,97 30 12.308.600
24/4/2020 35,01 36,00 -2,70% 34,20 36,00 35,15 34,20 36,00 41 19.335.700
23/4/2020 37,44 37,00 +0,19% 36,10 37,87 37,02 36,28 38,40 41 17.402.000
22/4/2020 37,01 36,93 -3,78% 36,93 38,40 37,48 36,80 37,48 71 38.982.500
20/4/2020 36,12 38,38 -0,44% 36,00 38,38 37,23 38,00 38,38 39 16.010.900
17/4/2020 35,67 38,55 +10,84% 33,50 38,55 35,42 37,00 38,55 105 83.245.500
16/4/2020 34,81 34,78 +2,54% 33,36 35,38 34,64 34,20 35,36 180 99.779.400
15/4/2020 33,85 33,92 -0,24% 33,31 34,47 33,90 33,50 34,47 32 11.865.100
14/4/2020 33,51 34,00 +0,74% 33,51 34,85 34,29 34,00 34,01 35 17.834.100
13/4/2020 34,00 33,75 +0,30% 32,02 35,00 32,93 33,01 33,76 35 15.807.600
9/4/2020 33,99 33,65 +4,18% 32,64 33,99 33,50 32,80 33,65 19 13.400.300
8/4/2020 34,30 32,30 -4,92% 31,15 34,30 32,28 32,00 33,11 103 53.918.900
7/4/2020 33,40 33,97 +1,71% 33,40 34,40 34,21 33,97 34,30 86 42.430.500
6/4/2020 32,21 33,40 +11,33% 31,50 33,40 32,72 32,78 33,40 132 53.992.800
3/4/2020 31,49 30,00 -4,76% 30,00 32,33 31,12 30,00 32,09 38 21.787.100
2/4/2020 31,35 31,50 +3,28% 28,60 31,50 29,60 29,75 31,78 140 78.450.200
1/4/2020 33,78 30,50 -11,59% 30,50 33,78 31,67 30,50 31,53 108 66.206.200
31/3/2020 36,11 34,50 -6,76% 34,50 37,88 35,53 34,50 36,94 24 10.306.400
30/3/2020 38,51 37,00 -3,87% 36,11 40,00 37,95 37,00 37,01 100 57.697.100
27/3/2020 39,96 38,49 -6,12% 38,21 40,00 39,07 38,20 38,49 48 30.871.200
26/3/2020 37,01 41,00 +10,78% 36,00 41,00 39,03 38,29 42,00 57 65.586.000
25/3/2020 33,99 37,01 +15,22% 32,01 37,01 33,67 36,04 39,00 209 107.435.900
24/3/2020 30,99 32,12 +13,06% 30,01 32,67 31,60 32,00 32,49 43 74.262.200
23/3/2020 30,01 28,41 -3,33% 28,00 30,37 29,24 28,40 31,12 52 59.945.100
20/3/2020 33,21 29,39 -10,94% 29,39 35,00 32,94 29,39 33,68 142 153.867.600
19/3/2020 29,51 33,00 -2,65% 29,50 33,90 31,94 33,00 35,97 71 49.521.700
18/3/2020 33,13 33,90 -6,48% 30,06 33,90 31,89 33,00 33,90 43 34.760.200
17/3/2020 34,03 36,25 +6,62% 34,02 36,62 35,14 35,00 36,25 47 39.009.600
16/3/2020 37,03 34,00 -17,03% 34,00 38,55 35,67 34,00 35,37 33 21.759.700
13/3/2020 38,94 40,98 +11,36% 35,00 41,80 38,86 40,98 44,50 87 59.067.800
12/3/2020 36,50 36,80 -7,98% 34,00 37,69 36,45 35,58 36,80 67 64.522.700
11/3/2020 40,19 39,99 -1,33% 37,50 41,50 39,50 38,96 40,00 60 36.741.500
10/3/2020 42,00 40,53 -1,72% 40,02 44,50 41,44 40,50 42,00 110 77.496.100
9/3/2020 42,16 41,24 -9,36% 40,84 43,40 41,78 40,51 43,43 42 28.414.400
6/3/2020 49,00 45,50 -5,19% 45,01 49,00 46,20 45,48 45,50 48 30.958.300
5/3/2020 48,90 47,99 -4,78% 46,90 49,45 47,90 46,98 48,00 73 51.741.500
4/3/2020 50,40 50,40 +2,88% 49,56 50,40 50,26 49,55 50,40 15 12.567.000
3/3/2020 48,31 48,99 -0,63% 48,31 52,00 49,79 48,90 48,99 62 50.793.400
2/3/2020 46,41 49,30 +6,25% 46,41 49,30 48,70 48,80 49,30 51 36.528.100
28/2/2020 46,61 46,40 -2,54% 45,76 51,51 47,69 46,10 46,40 101 83.466.800
27/2/2020 50,00 47,61 -2,84% 47,58 50,00 48,34 46,50 48,50 66 52.691.100
26/2/2020 50,00 49,00 -7,48% 47,99 50,37 49,11 48,99 49,00 68 75.151.300
21/2/2020 52,90 52,96 +0,15% 51,65 53,46 52,66 51,65 52,97 59 38.442.500
20/2/2020 53,13 52,88 -0,26% 52,88 55,11 53,76 52,01 53,92 46 35.485.700
19/2/2020 56,85 53,02 -5,34% 53,00 58,77 54,62 53,02 53,88 107 95.592.200
18/2/2020 54,61 56,01 +0,25% 54,61 56,64 55,68 55,21 56,50 31 31.181.400
17/2/2020 55,95 55,87 0,00% 54,38 55,95 55,45 54,78 55,87 63 46.031.000
14/2/2020 56,00 55,87 +1,16% 54,78 56,00 55,57 55,00 55,90 42 34.455.900
13/2/2020 53,40 55,23 +0,78% 53,40 55,49 55,02 54,14 55,23 29 19.257.000
12/2/2020 52,88 54,80 +2,47% 52,88 54,94 54,22 53,08 54,80 88 72.114.300
11/2/2020 53,46 53,48 +1,13% 53,03 54,65 53,57 53,03 53,49 47 34.289.800
10/2/2020 55,69 52,88 -4,81% 52,88 55,69 53,93 52,23 52,88 78 75.513.000
7/2/2020 53,45 55,55 +1,13% 52,70 55,78 54,16 53,69 55,55 78 73.125.500
6/2/2020 55,24 54,93 +1,68% 53,86 55,27 54,53 53,87 54,95 65 55.078.800
5/2/2020 52,99 54,02 +3,09% 52,08 55,50 54,32 54,02 55,27 163 129.304.500
4/2/2020 53,25 52,40 +1,26% 52,15 53,25 52,62 52,36 52,99 32 21.050.000
3/2/2020 51,01 51,75 +0,14% 51,00 52,91 51,74 51,75 53,18 51 37.258.900
31/1/2020 53,74 51,68 -2,49% 51,68 53,74 52,71 51,30 53,69 85 57.989.200
30/1/2020 52,26 53,00 -1,21% 51,91 53,74 52,78 53,00 53,75 54 38.534.800
29/1/2020 53,79 53,65 -0,09% 53,05 53,80 53,55 52,00 53,65 27 20.885.100
28/1/2020 51,57 53,70 +2,31% 51,56 53,80 53,09 51,90 53,70 97 106.184.000
27/1/2020 53,18 52,49 -4,13% 51,51 54,47 53,11 52,05 54,39 75 71.169.600
24/1/2020 54,00 54,75 +1,43% 54,00 54,97 54,57 54,73 54,75 34 26.194.300
23/1/2020 53,73 53,98 +0,43% 52,89 53,98 53,69 53,20 54,50 62 55.846.500
22/1/2020 52,50 53,75 +0,50% 52,50 53,75 53,36 52,73 53,75 36 32.016.000
21/1/2020 53,49 53,48 -0,02% 51,01 53,50 52,81 52,12 53,48 50 61.792.900
20/1/2020 51,01 53,49 +5,21% 49,81 54,00 53,00 52,10 53,49 70 80.034.500
17/1/2020 50,27 50,84 +2,50% 50,00 51,46 50,57 49,91 50,85 79 52.593.900
16/1/2020 50,75 49,60 -4,23% 49,60 51,99 50,88 48,20 51,86 75 53.936.500
15/1/2020 50,99 51,79 +1,55% 50,20 51,81 51,25 50,14 51,79 44 38.440.000
14/1/2020 49,74 51,00 +2,64% 49,00 52,05 50,50 50,03 51,00 57 45.958.600
13/1/2020 47,56 49,69 +4,50% 47,32 49,69 48,39 48,15 49,69 72 58.561.800
10/1/2020 48,76 47,55 -3,45% 47,01 49,49 47,76 47,55 48,00 340 212.534.900
9/1/2020 49,41 49,25 -0,46% 48,37 49,52 49,12 46,50 49,25 39 24.073.300
8/1/2020 47,50 49,48 +4,74% 47,15 49,48 48,23 47,80 49,48 60 54.990.000
7/1/2020 46,53 47,24 +0,51% 46,53 47,25 47,23 47,16 47,50 42 1.143.112.800
6/1/2020 47,00 47,00 -0,04% 45,93 47,32 46,93 47,00 47,25 62 63.356.800
3/1/2020 46,09 47,02 -0,21% 46,09 47,74 47,25 47,02 47,74 37 19.845.500
2/1/2020 47,49 47,12 +0,15% 47,00 47,50 47,34 47,11 47,50 59 53.504.900
30/12/2019 46,25 47,05 +2,30% 46,01 47,79 46,63 46,10 47,05 54 43.839.100
27/12/2019 44,98 45,99 +2,25% 44,98 46,90 45,12 44,75 45,99 80 451.212.200
26/12/2019 44,52 44,98 +0,51% 44,52 45,48 44,81 44,26 44,98 64 68.119.300
23/12/2019 44,61 44,75 +0,47% 43,98 44,90 44,48 44,08 44,95 32 21.354.400
20/12/2019 44,00 44,54 +1,23% 44,00 44,98 44,83 44,54 44,90 60 68.602.900
19/12/2019 45,00 44,00 -1,12% 43,00 45,00 43,58 43,83 44,00 98 149.045.400
18/12/2019 42,40 44,50 +4,95% 42,40 45,00 43,35 43,30 44,50 55 90.607.600
17/12/2019 42,41 42,40 +0,95% 41,72 43,20 42,47 41,51 42,95 109 169.469.800
16/12/2019 42,18 42,00 -2,33% 42,00 43,00 42,45 42,00 42,41 35 20.378.900
13/12/2019 43,96 43,00 0,00% 42,70 43,96 42,99 42,75 43,00 38 34.827.600
12/12/2019 43,33 43,00 +0,99% 42,60 43,35 43,06 42,10 43,00 19 14.212.500
11/12/2019 43,89 42,58 -3,01% 42,58 44,00 43,35 42,34 43,00 43 33.819.100
10/12/2019 42,61 43,90 +0,92% 42,61 43,99 43,74 42,88 43,90 26 16.624.100
9/12/2019 44,24 43,50 -1,16% 43,40 44,24 43,69 43,50 43,90 24 19.661.600
6/12/2019 43,74 44,01 +0,43% 43,50 44,25 43,94 43,64 44,24 30 73.822.500
5/12/2019 41,49 43,82 +4,88% 41,49 43,82 43,13 43,27 43,82 61 54.349.600
4/12/2019 42,65 41,78 -1,92% 41,78 43,00 42,57 41,58 42,90 31 16.177.300
3/12/2019 41,31 42,60 +3,25% 41,20 42,87 41,89 41,44 42,60 57 50.271.800
2/12/2019 42,00 41,26 -2,92% 41,11 42,53 41,44 41,20 41,65 76 61.755.400
29/11/2019 42,49 42,50 +0,14% 41,50 42,50 42,19 41,88 42,50 25 19.409.300
28/11/2019 41,81 42,44 +1,36% 41,04 42,87 41,93 42,44 42,45 40 35.645.700
27/11/2019 38,99 41,87 +8,30% 38,99 41,93 40,76 40,26 41,87 108 114.944.800
26/11/2019 38,83 38,66 -1,65% 38,50 38,99 38,70 38,65 38,99 42 25.930.200
25/11/2019 39,61 39,31 -1,65% 38,71 39,97 39,17 39,30 39,34 88 52.499.800
22/11/2019 39,90 39,97 +1,14% 39,72 39,97 39,92 39,81 39,97 15 14.773.200
21/11/2019 40,33 39,52 -3,35% 39,52 40,45 40,06 39,51 40,15 68 50.478.100
19/11/2019 40,49 40,89 +2,25% 40,18 40,89 40,64 40,05 40,89 24 16.666.400
18/11/2019 40,20 39,99 -0,03% 39,99 40,74 40,20 38,00 39,99 32 26.938.300
14/11/2019 40,91 40,00 -1,96% 40,00 41,32 40,33 38,00 40,00 92 98.003.800
13/11/2019 41,10 40,80 -6,85% 40,80 41,50 41,08 40,80 41,48 247 3.974.761.000
12/11/2019 44,24 43,80 +0,14% 43,00 44,24 43,42 43,00 43,81 23 17.803.300
11/11/2019 43,60 43,74 +0,09% 43,11 43,75 43,58 43,17 43,75 42 42.713.000
8/11/2019 42,90 43,70 -0,68% 42,90 43,99 43,32 43,11 43,74 23 16.031.400
7/11/2019 42,44 44,00 +4,76% 42,44 44,50 43,66 43,53 44,00 55 69.425.100
6/11/2019 42,00 42,00 0,00% 41,26 42,00 41,61 41,26 42,00 14 9.572.500
5/11/2019 42,20 42,00 +0,07% 42,00 42,40 42,10 35,60 42,28 20 16.419.600
4/11/2019 41,24 41,97 -0,31% 40,99 42,12 41,84 41,74 41,98 37 25.526.200
1/11/2019 41,50 42,10 +1,62% 41,50 42,40 42,09 42,10 42,20 35 30.306.800
31/10/2019 40,00 41,43 +3,60% 40,00 41,50 40,63 41,06 41,44 48 40.226.800
30/10/2019 38,50 39,99 +3,07% 38,50 40,00 39,11 39,00 39,99 29 22.297.100
29/10/2019 38,24 38,80 +2,11% 37,98 38,83 38,53 38,75 38,80 28 23.122.500
28/10/2019 37,49 38,00 +1,33% 37,49 38,17 37,95 37,80 38,00 34 29.224.800
25/10/2019 36,84 37,50 +2,74% 36,60 37,50 37,00 37,31 37,50 40 29.977.800
24/10/2019 36,37 36,50 +0,36% 36,30 36,56 36,47 36,50 36,61 22 18.968.000
23/10/2019 35,50 36,37 +3,03% 35,50 36,43 36,23 35,40 36,37 33 25.366.700
22/10/2019 36,05 35,30 +0,06% 35,30 36,42 35,95 35,30 36,42 28 21.932.500
21/10/2019 35,43 35,28 -2,35% 35,25 36,48 35,80 35,27 35,95 60 47.622.500
18/10/2019 36,20 36,13 -0,99% 35,90 36,20 36,06 35,80 36,19 14 9.015.100
17/10/2019 35,48 36,49 +1,96% 35,48 36,49 36,14 36,05 36,49 46 27.106.000
16/10/2019 35,59 35,79 +1,39% 35,35 36,12 35,85 35,54 36,10 14 6.453.300
15/10/2019 35,90 35,30 -1,64% 35,30 35,90 35,60 35,30 36,15 24 27.057.800
14/10/2019 36,00 35,89 -0,31% 35,89 36,00 35,99 34,50 35,90 14 345.235.500
11/10/2019 36,48 36,00 -0,03% 35,66 36,48 35,99 35,80 36,00 188 404.183.000
10/10/2019 35,90 36,01 +0,03% 35,90 36,76 36,07 35,02 36,01 14 7.937.200
9/10/2019 33,80 36,00 +6,16% 33,67 36,00 35,31 35,75 36,00 38 24.364.400
8/10/2019 35,27 33,91 -1,14% 33,83 35,27 34,09 33,90 34,30 18 11.252.500
7/10/2019 34,38 34,30 +0,85% 33,85 34,55 34,20 33,88 34,55 48 28.729.900
4/10/2019 34,69 34,01 -2,83% 34,01 35,31 34,71 34,01 35,05 55 45.132.100
3/10/2019 35,38 35,00 +0,26% 34,47 35,38 34,81 35,00 35,18 33 21.237.200
2/10/2019 35,40 34,91 -1,38% 34,57 35,40 34,88 34,65 34,91 50 38.377.700
1/10/2019 35,74 35,40 -2,45% 35,03 35,84 35,50 35,40 35,48 85 66.399.000
30/9/2019 35,07 36,29 +2,37% 34,80 36,29 35,68 34,79 36,29 85 76.004.700
27/9/2019 35,27 35,45 +0,82% 35,00 35,45 35,16 35,06 36,00 56 55.906.100
26/9/2019 35,36 35,16 -0,23% 35,15 35,49 35,24 35,16 35,25 41 27.140.300
25/9/2019 36,00 35,24 -2,11% 35,24 36,14 35,44 35,01 35,50 49 41.465.600
24/9/2019 36,79 36,00 -2,70% 35,85 36,99 36,02 36,00 36,20 69 72.041.300
23/9/2019 36,12 37,00 +0,68% 35,60 37,00 36,18 35,73 37,00 52 54.277.100
20/9/2019 36,24 36,75 +0,49% 35,80 36,75 36,45 36,07 36,75 45 46.294.400
19/9/2019 35,74 36,57 +2,90% 35,45 36,57 35,78 35,35 36,57 152 108.789.900
18/9/2019 35,68 35,54 -0,59% 35,10 35,68 35,32 35,11 35,54 30 26.847.500
17/9/2019 34,93 35,75 +2,73% 34,92 35,75 35,22 34,90 35,75 63 58.820.200
16/9/2019 35,33 34,80 -3,33% 34,80 35,48 35,07 34,80 35,00 56 37.878.400
13/9/2019 35,51 36,00 0,00% 35,21 36,10 35,80 36,00 36,07 37 33.300.000
12/9/2019 35,98 36,00 +1,41% 35,31 36,00 35,70 35,41 36,00 25 16.067.100
11/9/2019 35,91 35,50 -2,07% 35,01 36,29 35,91 35,50 36,00 83 121.393.100
10/9/2019 36,68 36,25 +0,30% 36,14 36,68 36,24 36,21 36,25 45 42.045.800
9/9/2019 35,96 36,14 +0,61% 35,94 36,14 36,01 36,13 36,15 36 62.306.400
6/9/2019 36,27 35,92 -0,08% 35,92 36,42 36,06 35,85 35,92 48 74.304.100
5/9/2019 35,83 35,95 -0,17% 35,82 36,33 36,00 35,95 36,00 33 29.880.200
4/9/2019 36,74 36,01 -0,94% 36,00 36,75 36,10 36,01 36,14 83 146.601.100
3/9/2019 35,70 36,35 +0,14% 35,55 36,70 36,24 36,00 36,20 62 42.766.200
2/9/2019 34,30 36,30 +5,83% 34,30 36,30 35,33 34,31 36,30 36 49.820.800
30/8/2019 34,27 34,30 +1,51% 34,00 34,42 34,24 34,00 34,30 16 8.903.600
29/8/2019 33,66 33,79 -0,62% 33,33 34,20 33,76 33,79 34,00 23 11.141.700
28/8/2019 33,51 34,00 +0,56% 33,50 34,20 33,73 33,63 34,00 8 2.698.400
27/8/2019 34,10 33,81 -1,72% 33,01 34,28 33,77 33,18 34,00 26 13.848.000
26/8/2019 33,40 34,40 +2,99% 32,02 34,48 33,73 32,98 34,20 115 49.583.900
23/8/2019 34,52 33,40 -3,24% 33,40 34,75 33,70 33,40 34,32 34 24.602.000
22/8/2019 33,65 34,52 +2,28% 33,65 34,83 34,37 33,88 34,80 157 91.105.300
21/8/2019 34,20 33,75 -2,12% 33,72 34,20 33,99 33,75 34,05 14 19.377.800
20/8/2019 33,61 34,48 +1,44% 33,60 34,48 33,93 33,70 34,49 13 5.429.100
19/8/2019 34,99 33,99 -2,80% 33,42 34,99 34,09 33,60 34,00 28 10.227.100
16/8/2019 34,00 34,97 +1,66% 33,22 34,97 34,47 33,33 34,97 203 76.872.500
15/8/2019 33,61 34,40 +0,73% 33,04 34,50 33,68 33,95 34,40 55 37.393.300
14/8/2019 34,15 34,15 -1,73% 33,61 34,44 34,15 33,80 34,40 13 7.171.500
13/8/2019 34,20 34,75 +1,61% 34,20 34,75 34,52 34,35 34,75 38 25.892.400
12/8/2019 34,49 34,20 +0,62% 33,50 34,72 34,46 33,68 34,20 37 28.263.000
9/8/2019 34,50 33,99 -1,48% 33,02 34,50 34,18 33,91 34,00 54 69.734.100
8/8/2019 33,79 34,50 +2,99% 33,47 34,50 33,97 34,25 34,40 42 37.372.500
7/8/2019 33,84 33,50 -0,03% 33,49 33,84 33,66 33,50 33,72 17 9.425.800
6/8/2019 33,25 33,51 +0,06% 33,23 33,96 33,51 33,51 33,91 28 13.741.000
5/8/2019 33,51 33,49 -0,89% 33,02 33,91 33,47 33,36 33,50 49 44.521.600
2/8/2019 33,95 33,79 -0,47% 33,51 33,95 33,63 33,61 33,80 38 28.927.500
1/8/2019 33,75 33,95 +0,47% 33,51 34,25 33,98 33,63 33,95 61 45.541.600
31/7/2019 33,92 33,79 -0,76% 33,61 33,92 33,79 33,70 33,79 22 10.475.900
30/7/2019 33,99 34,05 +0,15% 33,99 34,25 34,05 33,91 34,20 26 27.928.500
29/7/2019 33,60 34,00 +1,19% 33,55 34,06 33,93 33,80 34,00 39 40.046.100
26/7/2019 33,59 33,60 +0,36% 33,31 33,85 33,63 33,60 33,93 29 23.207.900
25/7/2019 33,56 33,48 -0,42% 33,38 33,59 33,49 33,11 33,48 8 2.679.600
24/7/2019 33,78 33,62 -0,80% 33,50 33,88 33,58 33,20 33,61 21 10.411.600
23/7/2019 33,01 33,89 +2,70% 32,91 33,95 33,38 33,22 33,90 37 25.375.700
22/7/2019 33,40 33,00 -1,20% 32,90 33,40 33,06 33,00 33,52 34 22.812.500
19/7/2019 33,92 33,40 -1,65% 33,27 33,92 33,52 33,20 33,57 86 47.612.500
18/7/2019 33,99 33,96 +0,18% 33,90 34,19 34,01 33,90 34,10 22 25.172.900
17/7/2019 33,41 33,90 -0,24% 33,41 33,90 33,68 33,90 34,00 23 15.160.300
16/7/2019 34,10 33,98 +0,24% 33,61 34,10 33,91 33,60 33,99 17 8.817.500
15/7/2019 34,00 33,90 +0,44% 33,90 34,01 33,97 33,90 34,00 27 27.182.500
12/7/2019 34,24 33,75 -0,74% 33,75 34,25 34,01 33,75 34,24 31 66.332.900
11/7/2019 34,30 34,00 +2,72% 34,00 34,30 34,10 34,00 34,24 57 103.334.300
10/7/2019 34,01 33,10 -2,65% 33,10 35,00 34,49 33,05 34,41 120 348.694.000
8/7/2019 33,79 34,00 +0,62% 33,59 34,00 33,92 34,00 34,38 57 78.710.300
5/7/2019 32,68 33,79 +4,07% 32,32 33,79 33,08 33,51 33,79 40 24.155.100
4/7/2019 31,15 32,47 +4,27% 31,15 32,75 32,38 32,47 32,68 48 30.444.400
3/7/2019 31,04 31,14 +0,45% 30,96 31,67 31,08 31,14 31,57 40 29.534.500
2/7/2019 31,33 31,00 -1,27% 31,00 31,39 31,15 31,00 31,39 39 23.992.800
1/7/2019 32,10 31,40 -1,84% 31,40 32,48 31,74 31,40 31,74 43 28.570.000
28/6/2019 32,58 31,99 +0,88% 31,99 32,58 32,14 31,75 32,00 11 5.785.800
27/6/2019 32,01 31,71 -1,03% 31,71 32,01 31,87 31,70 31,87 12 4.781.500
26/6/2019 31,60 32,04 -1,57% 31,31 32,50 32,08 32,04 32,31 28 16.685.200
25/6/2019 32,90 32,55 -1,36% 32,37 32,90 32,61 31,11 32,55 16 9.458.900
24/6/2019 32,89 33,00 +0,33% 32,57 33,24 32,94 32,90 33,26 25 16.470.000
21/6/2019 31,02 32,89 +5,62% 31,02 32,96 32,27 32,23 32,90 34 16.139.900
19/6/2019 31,14 31,14 +0,45% 31,04 31,30 31,13 31,11 31,28 15 5.916.000
18/6/2019 31,38 31,00 -1,02% 31,00 31,44 31,23 30,73 31,00 58 44.359.500
17/6/2019 32,25 31,32 -2,82% 31,32 32,25 31,75 31,32 31,87 29 23.180.100
14/6/2019 32,43 32,23 +0,78% 31,61 32,43 32,00 31,95 32,23 14 4.800.100
13/6/2019 31,89 31,98 +1,01% 31,68 32,00 31,92 31,98 32,48 24 10.215.400
12/6/2019 31,83 31,66 -0,53% 31,51 31,89 31,62 31,51 31,67 15 9.170.800
11/6/2019 31,82 31,83 +1,43% 31,68 31,95 31,87 31,79 31,83 13 8.924.700
10/6/2019 31,46 31,38 -0,25% 31,00 31,46 31,21 31,20 31,39 15 6.554.400
7/6/2019 31,50 31,46 +1,81% 31,19 31,50 31,31 31,25 31,46 11 4.071.100
6/6/2019 31,39 30,90 -0,35% 30,81 31,50 31,09 30,90 31,33 17 19.588.200
5/6/2019 31,03 31,01 +0,03% 31,01 31,45 31,16 31,01 31,34 29 16.207.700
4/6/2019 31,03 31,00 0,00% 31,00 31,83 31,33 30,89 31,19 47 39.173.200
3/6/2019 31,16 31,00 -0,16% 31,00 31,49 31,22 31,00 31,20 23 12.490.800
31/5/2019 32,50 31,05 -4,46% 31,00 32,50 31,48 31,05 31,80 42 34.638.800
30/5/2019 32,29 32,50 +1,56% 32,15 33,10 32,48 32,00 32,50 10 4.223.500
29/5/2019 32,89 32,00 0,00% 31,48 32,89 32,28 31,50 32,20 20 9.686.400
28/5/2019 32,19 32,00 +1,65% 31,23 32,97 31,68 31,00 32,00 24 13.308.800
27/5/2019 31,20 31,48 -1,16% 31,20 31,99 31,43 31,20 31,75 16 6.600.600
24/5/2019 31,03 31,85 +0,82% 31,00 31,96 31,18 30,66 31,86 14 8.731.200
23/5/2019 31,50 31,59 +0,06% 31,21 32,00 31,56 31,16 31,60 12 7.575.100
22/5/2019 31,15 31,57 +2,93% 30,87 31,64 31,38 30,95 31,58 15 6.590.400
21/5/2019 30,75 30,67 0,00% 30,67 31,85 31,25 30,66 31,56 31 10.627.000
20/5/2019 31,50 30,67 -1,10% 30,67 31,50 31,05 30,66 31,65 22 8.696.700
17/5/2019 31,69 31,01 -2,18% 30,91 31,69 31,24 31,00 31,65 13 5.312.000
16/5/2019 31,94 31,70 -0,78% 31,11 31,94 31,64 31,11 31,70 6 4.430.100
15/5/2019 31,00 31,95 +2,11% 30,56 32,99 31,71 31,70 31,95 64 31.394.000
14/5/2019 31,50 31,29 +1,76% 31,20 31,50 31,25 31,00 31,29 16 14.065.000
13/5/2019 31,13 30,75 -1,25% 30,75 31,18 31,06 30,75 30,93 22 11.805.800
10/5/2019 30,96 31,14 +0,48% 30,46 31,17 30,85 30,75 31,15 19 8.946.900
9/5/2019 30,10 30,99 +2,96% 30,10 30,99 30,62 30,89 30,99 23 9.494.400
8/5/2019 31,07 30,10 -2,90% 30,10 31,49 30,68 30,01 30,97 53 26.390.900
7/5/2019 31,00 31,00 +1,08% 30,86 31,10 31,02 30,89 31,00 23 12.722.100
6/5/2019 31,59 30,67 -2,91% 30,66 31,59 30,94 30,66 30,67 31 19.188.400
3/5/2019 31,60 31,59 +0,13% 31,31 32,00 31,68 31,13 31,59 39 15.843.600
2/5/2019 32,41 31,55 -2,92% 31,36 32,41 31,72 31,35 31,56 40 16.497.500
30/4/2019 32,62 32,50 -0,82% 32,50 32,99 32,75 32,20 32,50 25 10.154.700
29/4/2019 33,10 32,77 -0,12% 32,50 33,10 32,78 32,00 32,77 25 14.425.800
26/4/2019 34,30 32,81 -3,41% 32,81 34,30 33,20 32,81 33,81 15 5.312.500
25/4/2019 33,69 33,97 +3,28% 33,10 33,98 33,76 32,88 33,97 9 3.714.000
24/4/2019 33,80 32,89 -2,32% 32,89 33,80 33,30 32,89 33,99 20 12.657.200
23/4/2019 34,00 33,67 -1,69% 33,61 34,00 33,95 33,67 33,96 40 22.072.100
22/4/2019 34,28 34,25 -0,09% 33,51 34,28 34,20 34,25 34,28 21 116.308.700
18/4/2019 34,00 34,28 +0,82% 33,55 34,40 33,96 34,00 34,29 14 15.623.100
17/4/2019 33,48 34,00 +0,32% 33,48 34,49 34,00 34,00 34,10 48 40.803.200
16/4/2019 33,00 33,89 +3,01% 33,00 33,89 33,44 32,90 33,92 2 668.900
15/4/2019 33,03 32,90 -0,93% 32,73 33,03 32,93 32,90 33,96 10 4.611.500
12/4/2019 33,33 33,21 -1,04% 33,20 33,53 33,27 33,17 33,98 9 6.986.900
11/4/2019 33,64 33,56 -1,29% 33,56 33,99 33,62 33,50 34,00 15 7.733.200
10/4/2019 33,74 34,00 -0,15% 32,79 34,00 33,81 34,00 34,05 68 48.014.000
9/4/2019 33,97 34,05 +0,21% 33,11 34,05 33,96 34,00 34,05 23 30.231.100
8/4/2019 33,60 33,98 -0,06% 33,60 33,98 33,88 33,40 33,98 4 1.355.300
5/4/2019 34,09 34,00 +0,03% 33,21 34,09 33,79 33,60 34,00 13 5.406.800
4/4/2019 33,56 33,99 -0,32% 33,56 34,00 33,86 33,61 34,00 10 5.756.500
3/4/2019 33,95 34,10 +1,94% 32,52 34,10 33,77 34,00 34,10 164 82.422.500
2/4/2019 34,00 33,45 -3,02% 33,02 34,00 33,47 33,41 33,85 12 8.033.800
1/4/2019 33,13 34,49 +2,04% 32,71 34,50 33,93 33,95 34,49 28 29.866.800
29/3/2019 33,36 33,80 +3,68% 32,86 33,80 33,36 32,85 33,80 10 5.671.600
28/3/2019 32,56 32,60 -0,31% 32,11 33,84 32,70 32,02 33,84 19 9.158.100
27/3/2019 33,21 32,70 -3,82% 32,70 33,30 33,17 32,58 33,20 9 3.981.200
26/3/2019 32,66 34,00 +1,77% 32,66 34,37 33,92 34,00 34,12 49 47.833.900
25/3/2019 33,22 33,41 -1,07% 33,11 34,00 33,36 33,40 33,59 33 16.013.400
22/3/2019 32,86 33,77 -0,27% 32,50 33,78 33,02 32,60 33,78 16 5.614.000
21/3/2019 32,55 33,86 +1,74% 31,69 33,86 33,08 33,55 33,86 61 76.435.000
20/3/2019 33,32 33,28 +2,40% 31,60 33,32 32,05 33,00 33,28 150 51.283.700
19/3/2019 33,99 32,50 -3,47% 32,05 33,99 32,50 32,50 32,90 156 66.319.000
18/3/2019 32,98 33,67 +2,81% 32,75 33,98 32,89 33,18 33,67 27 45.069.200
15/3/2019 31,67 32,75 +2,66% 31,61 33,39 32,42 32,75 33,00 55 64.519.700
14/3/2019 31,54 31,90 +1,14% 31,54 31,90 31,59 31,61 31,90 9 18.640.700
13/3/2019 31,99 31,54 -0,50% 31,06 31,99 31,59 31,54 32,00 73 38.234.700
12/3/2019 31,02 31,70 +2,06% 30,75 31,79 31,48 31,70 31,89 67 46.601.700
11/3/2019 30,66 31,06 +0,23% 30,66 31,80 31,13 31,00 31,60 76 34.564.000
8/3/2019 31,50 30,99 +0,94% 30,53 31,50 30,96 30,98 31,45 81 28.491.700
7/3/2019 31,62 30,70 -2,57% 30,70 31,63 31,00 30,70 31,36 91 42.168.800
6/3/2019 33,01 31,51 -4,52% 31,51 33,17 32,25 31,50 32,59 91 40.318.300
1/3/2019 33,90 33,00 -3,79% 33,00 33,90 33,24 33,00 33,49 11 6.981.900
28/2/2019 33,50 34,30 +3,91% 33,09 34,30 34,01 33,75 34,30 23 9.865.200
27/2/2019 33,80 33,01 -3,65% 33,01 33,80 33,40 33,00 33,80 4 1.336.200
26/2/2019 33,96 34,26 +0,94% 33,96 34,26 34,18 33,60 34,26 3 1.367.400
25/2/2019 33,98 33,94 -0,12% 33,21 33,98 33,68 33,29 33,94 13 8.757.300
22/2/2019 34,53 33,98 +2,81% 33,43 34,53 33,91 33,90 33,98 22 8.817.900
21/2/2019 33,25 33,05 -0,39% 33,05 33,89 33,14 33,01 33,97 13 6.960.800
20/2/2019 34,69 33,18 -0,72% 33,09 34,69 33,44 33,15 33,45 14 6.020.500
19/2/2019 33,11 33,42 -0,71% 33,11 34,00 33,59 33,42 33,89 16 10.413.200
18/2/2019 34,00 33,66 -1,84% 33,66 34,19 34,00 33,66 34,00 5 2.040.500
15/2/2019 34,79 34,29 -0,61% 33,60 34,79 34,00 34,00 34,49 16 8.500.900
14/2/2019 34,05 34,50 -0,29% 34,05 34,78 34,37 34,05 34,50 13 7.562.300
13/2/2019 34,50 34,60 +0,29% 34,50 35,00 34,81 34,65 34,88 20 21.239.400
12/2/2019 33,21 34,50 +2,31% 33,21 34,50 34,14 34,01 34,50 25 48.150.300
11/2/2019 32,62 33,72 +3,37% 32,62 33,90 33,30 33,20 33,72 30 19.985.000
8/2/2019 32,80 32,62 -0,55% 32,62 33,30 32,88 32,62 34,00 13 9.866.200
7/2/2019 33,10 32,80 -0,27% 32,80 33,20 33,04 32,80 33,10 9 3.964.900
6/2/2019 33,91 32,89 -3,04% 32,71 33,92 33,47 32,71 32,90 41 19.078.200
5/2/2019 33,66 33,92 -0,24% 33,57 33,92 33,76 33,67 33,93 13 5.739.400
4/2/2019 33,69 34,00 +0,92% 33,51 34,13 33,76 33,51 34,00 13 11.481.000
1/2/2019 33,01 33,69 +1,78% 33,01 33,69 33,18 33,05 33,70 11 8.628.900
31/1/2019 33,67 33,10 -2,56% 32,66 33,71 33,34 33,04 33,70 36 16.341.200
30/1/2019 33,61 33,97 -1,16% 33,61 34,10 33,91 33,80 34,09 16 9.496.900
29/1/2019 33,69 34,37 +1,99% 33,69 34,47 34,25 34,02 34,50 28 16.783.200
28/1/2019 32,56 33,70 -1,26% 32,56 33,98 33,22 33,60 33,95 14 9.303.600
24/1/2019 33,71 34,13 +1,25% 33,50 34,25 34,06 33,50 34,19 17 9.880.000
23/1/2019 33,99 33,71 +0,87% 33,02 34,10 33,78 33,56 34,10 28 14.864.600
22/1/2019 33,47 33,42 +2,20% 33,30 33,89 33,48 33,42 33,86 28 14.731.200
21/1/2019 32,18 32,70 +0,58% 31,83 32,91 32,38 32,70 33,50 31 15.222.400
18/1/2019 32,90 32,51 -1,48% 31,99 33,05 32,49 32,18 32,68 74 61.734.400
17/1/2019 33,00 33,00 0,00% 33,00 33,48 33,07 32,90 33,25 14 8.268.900
16/1/2019 33,55 33,00 -2,91% 33,00 33,93 33,43 33,00 33,95 15 15.382.100
15/1/2019 33,60 33,99 +1,52% 32,68 34,10 33,76 33,55 34,00 25 12.829.600
14/1/2019 33,16 33,48 +0,97% 32,30 34,24 33,11 33,48 34,19 14 10.596.200
11/1/2019 33,80 33,16 -1,86% 33,00 33,80 33,30 33,16 33,79 11 5.328.200
10/1/2019 33,89 33,79 -0,32% 33,79 33,89 33,80 33,45 33,79 6 5.070.500
9/1/2019 32,61 33,90 +1,41% 32,53 34,09 33,48 33,50 34,05 22 20.426.100
8/1/2019 32,71 33,43 -0,21% 32,71 34,24 33,63 32,91 34,09 17 7.736.500
7/1/2019 33,43 33,50 -2,36% 33,43 34,31 34,07 29,70 33,89 8 3.407.400
4/1/2019 34,30 34,31 +0,91% 33,80 35,00 34,73 34,30 34,31 23 20.492.300
3/1/2019 34,00 34,00 -0,85% 33,51 34,29 34,03 34,00 34,30 22 20.080.100
2/1/2019 31,59 34,29 +5,57% 31,58 35,97 33,90 33,67 34,30 143 64.087.300
28/12/2018 31,79 32,48 +2,14% 31,79 33,76 32,43 32,48 32,53 42 20.761.300
27/12/2018 31,39 31,80 +1,15% 31,36 31,84 31,62 29,81 31,80 21 11.067.900
26/12/2018 30,96 31,44 +1,42% 30,40 31,49 30,92 30,50 31,44 22 13.917.700
21/12/2018 30,39 31,00 +2,18% 30,34 31,34 30,93 31,00 31,30 42 37.126.300
20/12/2018 30,23 30,34 +1,78% 29,76 30,44 30,11 30,00 30,34 26 13.852.700
19/12/2018 30,00 29,81 +0,03% 29,80 30,00 29,84 29,80 29,89 14 8.357.600
18/12/2018 30,18 29,80 -1,94% 29,80 30,43 30,09 29,80 30,20 31 9.932.000
17/12/2018 29,60 30,39 +3,33% 29,60 30,44 29,89 29,74 30,39 25 11.062.800
14/12/2018 29,49 29,41 -0,94% 29,34 29,72 29,50 29,36 29,65 27 14.455.500
13/12/2018 29,33 29,69 +1,33% 29,27 29,75 29,38 29,56 29,69 33 20.276.100
12/12/2018 29,76 29,30 +0,34% 29,30 29,76 29,38 29,30 29,60 27 13.224.000
11/12/2018 30,00 29,20 -3,95% 29,20 30,20 29,68 29,20 29,89 49 23.453.300
10/12/2018 30,48 30,40 -0,26% 30,00 30,48 30,34 30,00 30,40 9 3.641.300
7/12/2018 30,33 30,48 +0,36% 29,77 30,49 30,22 29,96 30,48 22 7.556.800
6/12/2018 30,18 30,37 +1,54% 30,00 30,37 30,15 29,92 30,38 21 15.079.400
5/12/2018 30,00 29,91 +0,37% 29,71 30,38 30,04 29,90 30,16 25 8.713.100
4/12/2018 29,53 29,80 -0,40% 29,53 29,99 29,77 29,60 29,80 13 4.763.800
3/12/2018 30,04 29,92 +1,39% 29,65 30,64 30,15 29,91 30,31 19 6.935.500
30/11/2018 29,93 29,51 -1,40% 29,51 29,95 29,65 29,50 29,88 19 9.488.500
29/11/2018 28,80 29,93 +3,60% 28,80 29,96 29,03 29,00 29,95 18 90.582.000
28/11/2018 29,01 28,89 -0,07% 28,89 29,01 28,99 28,80 28,90 103 34.507.500
27/11/2018 29,40 28,91 -0,69% 28,80 29,49 29,04 28,90 29,39 34 32.821.500
26/11/2018 29,70 29,11 -1,95% 29,11 30,39 29,58 29,10 30,38 13 4.141.400
23/11/2018 29,01 29,69 +2,38% 29,01 29,78 29,57 29,11 29,70 8 2.957.300
22/11/2018 29,56 29,00 +0,59% 28,86 29,56 29,11 29,00 29,45 9 4.076.200
21/11/2018 29,20 28,83 -0,59% 28,83 29,90 29,31 28,83 29,57 64 35.759.000
19/11/2018 29,40 29,00 -0,55% 28,50 29,40 28,88 28,85 29,20 36 25.997.000
16/11/2018 29,28 29,16 -0,55% 29,15 29,50 29,27 29,16 29,39 25 13.465.000
14/11/2018 30,00 29,32 -2,23% 29,30 30,20 29,69 29,32 29,38 19 10.394.400
13/11/2018 30,00 29,99 -0,70% 29,99 30,01 29,99 29,99 30,20 9 7.198.600
12/11/2018 30,04 30,20 -0,36% 30,00 30,64 30,23 29,70 30,50 11 6.954.600
9/11/2018 31,85 30,31 -4,98% 30,31 31,89 31,03 30,30 31,90 15 10.242.100
8/11/2018 30,76 31,90 +2,90% 30,73 31,90 31,26 30,73 31,90 10 5.627.500
7/11/2018 31,00 31,00 0,00% 31,00 31,01 31,00 31,00 31,65 9 3.100.200
6/11/2018 31,50 31,00 -2,05% 31,00 31,90 31,38 31,00 31,20 37 16.321.400
5/11/2018 31,71 31,65 +1,28% 31,01 31,90 31,49 31,00 31,65 18 7.243.300
1/11/2018 31,90 31,25 -2,34% 31,00 31,91 31,58 31,25 31,68 31 19.898.700
31/10/2018 32,00 32,00 +2,43% 31,50 32,00 31,94 30,75 32,00 52 22.361.300
30/10/2018 31,63 31,24 -2,38% 31,20 32,16 31,53 31,24 31,90 49 24.283.100
29/10/2018 30,71 32,00 +1,91% 30,71 32,60 31,81 31,50 32,00 20 9.862.600
26/10/2018 31,25 31,40 -0,32% 31,25 31,60 31,48 30,00 31,40 8 4.722.400
25/10/2018 31,01 31,50 -0,94% 31,01 31,50 31,47 31,50 31,75 9 7.239.900
24/10/2018 31,50 31,80 +0,95% 31,50 31,80 31,71 31,03 31,80 11 6.025.800
23/10/2018 31,50 31,50 0,00% 31,50 31,50 31,50 31,50 31,80 4 2.205.000
22/10/2018 31,00 31,50 +1,65% 31,00 32,91 31,79 31,50 31,70 16 12.717.600
19/10/2018 30,61 30,99 +0,94% 30,61 30,99 30,73 30,60 31,00 3 922.100
18/10/2018 31,00 30,70 -0,97% 30,70 31,08 30,97 30,70 30,85 8 6.504.800
17/10/2018 30,66 31,00 +3,33% 30,60 31,00 30,69 30,50 31,00 7 2.455.600
16/10/2018 29,70 30,00 +1,01% 29,70 30,70 30,09 30,00 30,69 17 8.425.600
15/10/2018 29,73 29,70 +0,34% 29,70 29,73 29,71 29,40 30,93 2 594.300
11/10/2018 31,99 29,60 -3,58% 29,60 31,99 30,24 29,60 30,41 23 12.096.800
10/10/2018 31,00 30,70 -5,54% 30,70 31,47 30,96 30,70 30,72 23 15.483.900
9/10/2018 30,71 32,50 +4,17% 30,70 32,50 32,20 30,56 32,50 11 9.661.200
8/10/2018 30,99 31,20 +2,43% 30,99 34,29 31,77 30,47 31,50 19 10.168.700
5/10/2018 31,00 30,46 -2,40% 30,46 31,00 30,86 30,30 30,95 4 1.234.400
4/10/2018 31,99 31,21 -2,62% 31,21 32,10 32,00 30,82 31,21 13 19.843.900
3/10/2018 32,29 32,05 -0,59% 31,25 32,40 31,97 31,29 32,05 41 29.738.400
2/10/2018 29,40 32,24 +7,47% 29,30 32,24 30,34 29,99 32,27 70 67.065.400
1/10/2018 27,99 30,00 +7,18% 27,99 30,15 29,21 29,50 30,00 143 193.124.100
28/9/2018 28,80 27,99 -1,86% 27,99 28,80 28,67 27,90 28,00 11 7.456.000
27/9/2018 28,90 28,52 -1,66% 28,51 29,10 28,90 28,52 29,20 14 6.069.800
26/9/2018 28,65 29,00 +1,22% 28,65 29,00 28,97 29,00 29,19 9 11.009.500
25/9/2018 28,66 28,65 +2,69% 28,65 28,66 28,65 27,90 28,66 2 573.100
24/9/2018 28,50 27,90 -2,11% 27,90 29,00 28,30 27,60 28,30 16 5.943.400
21/9/2018 28,55 28,50 -1,38% 28,50 28,90 28,60 28,50 28,72 6 2.574.000
20/9/2018 29,60 28,90 -2,03% 28,55 29,60 29,11 28,68 29,40 49 59.102.800
19/9/2018 28,13 29,50 +1,76% 28,13 29,50 28,96 29,11 29,50 24 13.904.200
18/9/2018 28,11 28,99 +3,50% 27,56 28,99 28,13 27,78 28,61 34 16.598.700
17/9/2018 28,31 28,01 -1,72% 27,54 28,99 28,24 28,01 28,59 387 148.566.700
14/9/2018 28,89 28,50 0,00% 28,50 28,89 28,54 28,50 28,85 4 2.854.100
13/9/2018 29,60 28,50 -3,39% 28,50 29,60 28,89 28,50 28,53 12 5.201.200
12/9/2018 28,51 29,50 +1,72% 28,50 29,50 29,37 28,51 29,60 18 57.870.700
11/9/2018 28,50 29,00 +1,75% 28,50 29,10 28,90 29,00 29,22 23 19.079.100
10/9/2018 29,10 28,50 -1,72% 28,31 29,10 28,49 28,50 29,10 10 4.844.600
6/9/2018 28,30 29,00 +2,73% 28,00 29,00 28,45 28,60 29,00 23 21.058.100
5/9/2018 28,30 28,23 -1,64% 28,23 28,30 28,27 28,20 28,60 6 1.978.900
4/9/2018 28,68 28,70 +0,70% 28,33 29,00 28,74 28,70 29,00 25 13.799.800
3/9/2018 28,48 28,50 0,00% 28,48 28,50 28,49 28,50 28,97 6 2.279.500
30/8/2018 28,20 28,50 +1,82% 27,61 28,52 28,33 28,50 28,80 70 49.309.700
29/8/2018 27,93 27,99 -1,27% 27,93 28,36 28,06 27,90 28,00 15 10.943.400
28/8/2018 27,87 28,35 +1,25% 27,70 28,50 27,98 28,00 28,40 29 26.304.400
27/8/2018 27,60 28,00 +1,45% 27,52 28,00 27,99 27,90 28,40 31 472.549.800
24/8/2018 27,60 27,60 +0,29% 27,60 27,60 27,60 27,51 27,60 3 1.104.000
23/8/2018 27,90 27,52 -0,40% 27,52 27,90 27,80 27,51 27,60 15 6.394.000
22/8/2018 27,92 27,63 -2,37% 27,61 27,92 27,75 27,63 27,94 31 20.817.300
21/8/2018 28,10 28,30 +1,43% 28,10 28,50 28,37 28,20 28,30 13 6.243.100
20/8/2018 28,25 27,90 -2,62% 27,90 28,36 28,04 27,90 28,25 25 12.058.500
17/8/2018 28,49 28,65 +2,69% 27,92 28,66 28,45 28,49 28,65 35 38.983.900
16/8/2018 27,82 27,90 +1,16% 27,80 27,90 27,86 27,90 28,00 10 6.687.600
15/8/2018 29,36 27,58 -6,06% 27,58 29,36 28,01 27,58 28,35 139 521.003.600
14/8/2018 28,24 29,36 +4,78% 28,24 29,97 29,33 28,95 29,36 44 30.508.400
13/8/2018 28,19 28,02 -0,71% 28,02 28,19 28,07 28,02 28,13 16 7.019.300
10/8/2018 28,02 28,22 -0,04% 28,00 28,22 28,14 28,19 28,20 15 8.442.800
9/8/2018 28,27 28,23 +0,46% 28,00 28,70 28,06 28,23 28,44 34 51.367.700
8/8/2018 28,33 28,10 -1,51% 28,10 28,50 28,38 28,10 28,40 16 13.058.600
7/8/2018 28,54 28,53 +1,17% 28,33 28,57 28,48 28,34 28,48 19 12.818.500
6/8/2018 28,33 28,20 +0,61% 28,11 28,40 28,26 28,20 28,24 112 51.167.200
3/8/2018 28,30 28,03 0,00% 28,03 28,30 28,17 28,03 28,19 36 23.950.200
2/8/2018 28,02 28,03 +0,07% 28,01 28,18 28,04 28,03 28,04 41 22.999.800
1/8/2018 29,17 28,01 -3,41% 28,01 29,17 28,59 28,01 28,49 59 45.185.700
31/7/2018 29,43 29,00 -1,46% 29,00 29,49 29,12 28,90 29,45 44 29.418.400
30/7/2018 29,50 29,43 -1,21% 29,43 29,61 29,54 29,43 29,58 11 3.840.300
27/7/2018 29,50 29,79 +0,98% 29,50 29,79 29,66 29,52 29,79 10 4.153.400
26/7/2018 29,60 29,50 -1,34% 29,20 29,60 29,42 29,50 29,75 8 3.531.100
25/7/2018 29,79 29,90 +0,34% 29,51 29,90 29,82 29,40 30,00 16 14.912.000
24/7/2018 29,41 29,80 -0,67% 29,40 30,00 29,74 29,80 30,25 7 3.866.200
23/7/2018 29,17 30,00 +3,41% 29,17 30,00 29,67 29,30 30,00 33 18.400.900
20/7/2018 29,89 29,01 -3,30% 29,01 30,48 29,61 29,00 29,76 107 45.316.000
19/7/2018 30,03 30,00 -1,64% 30,00 30,98 30,15 29,85 30,00 15 5.428.400
18/7/2018 31,69 30,50 -1,61% 30,50 31,80 31,40 30,50 31,78 7 3.768.800
17/7/2018 29,68 31,00 +3,40% 29,68 31,16 30,53 30,50 31,00 14 12.825.600
16/7/2018 28,70 29,98 +4,94% 28,70 29,98 29,28 29,10 29,98 17 10.836.900
13/7/2018 28,83 28,57 -0,90% 28,43 29,00 28,62 28,57 29,06 23 26.050.600
12/7/2018 29,50 28,83 -2,27% 28,83 29,50 28,99 28,82 28,83 36 13.339.400
11/7/2018 29,30 29,50 +1,72% 29,30 29,50 29,40 29,00 29,50 17 13.232.000
10/7/2018 29,66 29,00 -2,23% 29,00 29,90 29,61 28,82 29,39 21 12.736.200
6/7/2018 30,26 29,66 -2,79% 29,66 30,35 30,21 29,33 30,90 7 2.719.600
5/7/2018 31,13 30,51 -1,55% 30,51 31,13 30,78 30,51 31,09 4 2.770.700
4/7/2018 31,19 30,99 -0,64% 30,39 31,19 30,91 30,49 31,00 6 3.400.700
3/7/2018 30,21 31,19 +0,61% 30,01 31,19 30,34 30,84 30,86 24 13.960.900
2/7/2018 31,19 31,00 0,00% 30,49 31,19 30,76 0,00 31,09 8 2.768.800
29/6/2018 31,39 31,00 0,00% 31,00 31,40 31,15 29,67 31,00 16 13.398.100
28/6/2018 32,05 31,00 -5,49% 31,00 32,61 31,56 31,00 32,59 30 20.517.100
27/6/2018 32,92 32,80 -0,61% 32,80 32,92 32,82 32,80 32,90 12 9.518.000
26/6/2018 33,50 33,00 -2,94% 33,00 33,51 33,29 33,05 33,51 10 5.326.900
25/6/2018 30,30 34,00 +9,68% 30,30 34,00 31,80 33,00 34,00 59 174.619.800
22/6/2018 31,60 31,00 0,00% 30,50 31,60 31,48 31,00 31,50 14 30.223.900
21/6/2018 31,60 31,00 -0,80% 30,92 32,77 31,58 31,00 31,30 30 213.833.600
20/6/2018 30,37 31,25 +1,96% 30,37 31,49 30,97 30,65 31,25 10 45.538.500
19/6/2018 30,26 30,65 +1,29% 30,00 30,80 30,63 30,65 30,80 31 66.170.800
18/6/2018 29,95 30,26 -0,79% 29,76 30,50 29,95 30,26 30,70 49 333.403.800
15/6/2018 30,17 30,50 0,00% 30,00 30,77 30,47 30,50 30,77 54 98.421.500
14/6/2018 30,03 30,50 0,00% 30,03 30,50 30,26 30,03 30,50 21 11.199.600
13/6/2018 30,29 30,50 +0,66% 30,10 30,56 30,41 30,50 31,00 22 26.155.000
12/6/2018 31,12 30,30 -3,81% 30,30 31,52 31,46 30,00 30,30 64 99.753.900
11/6/2018 31,10 31,50 0,00% 31,03 31,54 31,24 31,50 31,54 27 33.115.200
8/6/2018 31,66 31,50 -2,17% 30,99 32,25 31,55 31,50 31,88 61 38.816.200
7/6/2018 32,03 32,20 -1,80% 31,11 32,20 31,95 32,20 32,37 211 272.881.800
6/6/2018 32,99 32,79 +0,40% 32,00 32,99 32,70 32,55 32,79 97 93.548.600
5/6/2018 32,41 32,66 +0,03% 32,40 32,67 32,52 32,50 32,66 7 3.577.600
4/6/2018 32,65 32,65 -0,18% 32,51 32,90 32,66 32,65 33,10 20 10.777.900
1/6/2018 32,79 32,71 -0,24% 32,11 33,20 32,64 32,48 33,19 31 12.729.900
30/5/2018 32,39 32,79 -0,61% 32,00 33,14 32,34 32,70 33,60 46 70.842.200
29/5/2018 32,40 32,99 +3,09% 31,44 32,99 32,28 32,13 33,00 39 22.923.500
28/5/2018 32,99 32,00 -3,03% 31,89 32,99 32,21 32,00 32,40 36 26.740.400
25/5/2018 33,49 33,00 +1,48% 32,85 33,49 33,00 33,00 33,27 36 73.277.800
24/5/2018 32,50 32,52 -1,45% 32,46 33,47 32,72 32,52 32,69 38 26.834.000
23/5/2018 32,95 33,00 0,00% 32,94 33,49 33,11 32,76 33,00 37 21.196.400
22/5/2018 33,30 33,00 -1,40% 33,00 33,30 33,10 33,00 33,10 20 39.066.300
21/5/2018 32,41 33,47 +1,89% 32,41 33,47 32,79 32,92 33,57 27 20.333.400
18/5/2018 33,57 32,85 -1,94% 32,46 33,57 33,10 32,85 33,06 57 57.933.100
17/5/2018 33,50 33,50 -0,30% 33,00 33,53 33,37 33,00 33,50 47 69.422.500
16/5/2018 33,70 33,60 -0,71% 33,60 33,80 33,65 33,50 33,65 22 30.961.300
15/5/2018 33,91 33,84 -0,62% 33,50 33,91 33,79 33,70 33,84 37 23.319.000
14/5/2018 34,84 34,05 -1,45% 34,01 34,84 34,16 34,05 34,30 47 21.863.600
11/5/2018 34,03 34,55 -1,00% 34,03 34,70 34,38 34,55 34,79 53 31.288.700
10/5/2018 35,00 34,90 -0,31% 34,55 35,00 34,91 34,90 35,05 58 35.962.500
9/5/2018 34,50 35,01 +1,39% 34,38 35,01 34,71 34,60 35,01 68 67.355.000
8/5/2018 34,40 34,53 -0,80% 34,00 34,53 34,17 34,20 34,81 147 64.583.600
7/5/2018 34,99 34,81 -0,57% 34,70 34,99 34,78 34,80 34,84 233 138.811.100
4/5/2018 35,25 35,01 -2,75% 34,91 35,30 35,09 35,00 35,21 317 175.481.000
3/5/2018 36,86 36,00 -4,00% 35,25 36,86 35,94 36,00 36,10 287 224.666.900
2/5/2018 36,90 37,50 +1,35% 36,85 37,50 37,09 37,50 38,50 21 12.611.900
30/4/2018 36,85 37,00 +0,41% 36,85 37,15 36,95 36,85 37,00 15 6.282.500
27/4/2018 37,00 36,85 -1,07% 36,85 37,30 36,93 36,85 37,25 29 29.918.700
26/4/2018 36,91 37,25 +1,09% 36,91 37,50 37,13 37,10 37,28 21 9.655.200
25/4/2018 37,42 36,85 -3,03% 36,85 37,50 37,20 36,85 37,50 19 11.905.000
24/4/2018 37,98 38,00 0,00% 37,41 38,00 37,87 37,45 38,00 10 3.787.100
23/4/2018 37,20 38,00 +2,56% 37,01 38,00 37,48 37,00 38,55 26 14.993.200
20/4/2018 37,40 37,05 -0,83% 37,05 37,43 37,20 37,02 37,40 20 9.674.000
19/4/2018 38,50 37,36 -2,96% 37,00 38,50 37,36 37,36 37,63 67 48.941.700
18/4/2018 38,30 38,50 +0,26% 37,81 38,50 38,28 38,50 38,67 25 13.782.700
17/4/2018 38,30 38,40 +0,26% 37,53 38,40 38,15 37,40 38,40 13 5.341.900
16/4/2018 38,10 38,30 +0,55% 38,09 38,30 38,10 37,20 38,30 12 35.434.800
13/4/2018 38,00 38,09 +0,24% 37,30 38,09 37,96 37,50 38,09 5 5.314.800
12/4/2018 37,02 38,00 +2,70% 37,01 38,11 37,53 37,20 38,00 22 10.133.700
11/4/2018 37,01 37,00 -1,60% 37,00 37,59 37,03 0,00 0,00 13 10.370.300
10/4/2018 38,36 37,60 -1,98% 37,40 38,36 37,66 37,40 38,40 8 3.389.800
9/4/2018 37,34 38,36 +3,68% 37,34 38,57 38,11 37,80 38,36 19 14.483.900
6/4/2018 38,38 37,00 -4,32% 37,00 38,84 38,45 37,00 39,01 24 15.381.300
5/4/2018 38,90 38,67 -0,87% 38,54 38,90 38,73 38,37 38,67 13 6.198.300
4/4/2018 37,59 39,01 +2,36% 37,50 39,01 38,72 39,00 39,01 141 60.798.900
3/4/2018 37,55 38,11 +1,49% 37,16 38,53 37,76 37,57 38,12 41 25.679.200
2/4/2018 37,49 37,55 -0,27% 37,14 37,55 37,45 37,11 37,60 21 13.857.000
29/3/2018 37,43 37,65 -0,79% 37,43 37,91 37,63 37,47 37,91 14 11.289.000
28/3/2018 37,30 37,95 +0,13% 37,21 37,95 37,50 37,30 37,95 24 16.128.300
27/3/2018 37,11 37,90 +1,07% 37,09 37,92 37,35 37,28 37,95 35 17.558.600
26/3/2018 37,06 37,50 +0,94% 37,06 37,50 37,32 37,50 37,76 4 2.612.500
23/3/2018 37,39 37,15 -0,80% 37,04 37,40 37,21 37,15 37,40 15 11.165.200
22/3/2018 37,01 37,45 +1,22% 37,01 37,45 37,19 37,31 37,79 20 14.135.900
21/3/2018 36,97 37,00 +0,14% 36,95 37,17 37,00 37,00 37,20 23 14.061.800
20/3/2018 36,89 36,95 -0,32% 36,88 37,30 36,98 36,95 37,95 15 8.875.900
19/3/2018 37,97 37,07 -2,37% 37,03 37,97 37,26 37,07 37,94 44 27.205.400
16/3/2018 37,11 37,97 +2,62% 37,01 37,97 37,64 37,40 38,00 15 8.658.600
15/3/2018 37,56 37,00 -1,60% 36,91 37,56 37,18 37,00 37,40 34 23.427.600
14/3/2018 37,81 37,60 -0,48% 37,53 38,18 37,66 37,60 37,69 20 12.053.400
13/3/2018 37,60 37,78 +0,77% 37,60 37,78 37,70 37,70 37,80 13 7.163.800
12/3/2018 37,86 37,49 -0,82% 37,49 38,09 37,63 37,47 37,49 63 38.765.000
9/3/2018 37,80 37,80 +0,53% 37,80 38,19 37,94 37,77 38,28 37 17.456.600
8/3/2018 37,43 37,60 +1,35% 37,43 37,86 37,64 37,56 37,60 41 24.468.400
7/3/2018 38,49 37,10 -3,64% 37,10 38,52 37,71 37,10 37,60 44 23.759.800
6/3/2018 37,86 38,50 +1,85% 37,86 38,50 38,17 38,00 38,50 16 13.744.000
5/3/2018 37,20 37,80 +0,80% 36,91 37,99 37,61 37,80 37,98 33 26.328.300
2/3/2018 38,44 37,50 -2,45% 37,50 38,45 37,92 37,50 37,75 39 23.131.300
1/3/2018 38,59 38,44 -0,41% 38,08 38,59 38,29 38,04 38,44 49 55.906.600
28/2/2018 38,32 38,60 +1,58% 38,07 38,60 38,27 38,40 38,60 36 26.023.600
27/2/2018 36,95 38,00 +2,15% 36,95 38,00 37,18 37,80 38,17 49 491.971.400
26/2/2018 37,00 37,20 +0,54% 36,80 37,20 36,93 36,90 37,54 243 542.945.600
23/2/2018 37,20 37,00 -0,46% 36,82 37,45 37,01 36,85 37,00 57 204.666.200
22/2/2018 37,34 37,17 -0,46% 37,17 37,64 37,36 37,17 37,34 35 16.815.800
21/2/2018 37,84 37,34 -1,06% 37,33 37,84 37,49 37,34 37,60 41 34.493.000
20/2/2018 38,05 37,74 -1,20% 37,28 38,05 37,66 37,70 37,74 70 297.565.700
19/2/2018 38,73 38,20 -1,29% 38,11 38,73 38,36 38,19 38,21 137 306.575.200
16/2/2018 39,99 38,70 -3,25% 38,70 39,99 38,91 38,70 39,00 71 67.711.000
15/2/2018 38,94 40,00 +3,33% 38,94 40,00 39,64 39,26 40,00 38 28.938.300
14/2/2018 38,86 38,71 -0,36% 38,70 39,73 39,06 38,71 39,10 25 117.989.700
9/2/2018 39,65 38,85 0,00% 38,85 39,66 39,08 38,85 39,25 18 9.770.100
8/2/2018 38,80 38,85 +0,26% 38,70 39,15 38,88 38,85 39,04 44 52.103.700
7/2/2018 39,71 38,75 -1,82% 38,56 39,71 38,97 38,75 38,95 34 20.656.400
6/2/2018 39,99 39,47 -1,30% 39,38 40,24 39,60 39,47 40,02 41 23.366.900
5/2/2018 40,41 39,99 -1,14% 39,99 40,49 40,23 39,61 41,00 27 15.290.500
2/2/2018 40,50 40,45 -1,34% 40,21 41,71 40,76 40,45 41,13 35 24.458.900
1/2/2018 40,75 41,00 +0,71% 40,71 41,50 41,07 40,99 41,44 24 13.966.200
31/1/2018 41,00 40,71 +0,30% 40,71 42,00 41,31 40,71 41,24 36 26.028.000
30/1/2018 40,50 40,59 -1,00% 40,30 40,59 40,48 40,38 40,60 24 14.979.100
29/1/2018 39,21 41,00 +2,50% 39,10 41,24 40,33 40,87 41,15 18 8.469.300
26/1/2018 38,51 40,00 +3,63% 38,51 40,00 39,51 39,67 40,00 59 156.894.000
24/1/2018 38,74 38,60 -0,23% 38,60 39,47 38,71 38,60 39,15 40 35.618.200
23/1/2018 39,15 38,69 -1,05% 38,69 39,15 38,94 38,69 39,00 21 12.463.100
22/1/2018 39,00 39,10 -1,01% 38,78 39,96 39,09 38,75 39,10 65 37.924.500
19/1/2018 39,10 39,50 +1,28% 39,08 39,72 39,30 39,50 40,50 13 5.896.300
18/1/2018 39,78 39,00 -1,76% 39,00 40,00 39,38 39,00 39,59 38 87.825.400
17/1/2018 40,00 39,70 0,00% 39,70 41,00 40,19 39,70 40,00 11 5.225.900
16/1/2018 39,70 39,70 +1,64% 39,70 40,68 39,77 39,70 40,00 16 11.137.400
15/1/2018 39,25 39,06 -0,48% 39,06 39,78 39,34 39,06 39,94 43 25.178.900
12/1/2018 39,60 39,25 -0,88% 39,25 40,02 39,68 39,25 40,25 31 21.824.300
11/1/2018 40,61 39,60 -2,49% 39,60 40,61 39,96 39,60 40,48 44 38.362.100
10/1/2018 41,50 40,61 -2,14% 40,61 41,71 41,04 40,61 41,56 20 9.849.600
9/1/2018 41,91 41,50 -1,43% 41,01 41,91 41,40 41,23 41,50 61 48.032.400
8/1/2018 42,51 42,10 -2,09% 42,10 42,96 42,27 42,02 42,89 29 24.099.100
5/1/2018 43,15 43,00 -1,15% 42,40 43,15 42,82 43,00 43,15 46 89.500.600
4/1/2018 42,30 43,50 +2,23% 42,20 43,50 43,22 43,50 44,45 25 22.474.700
3/1/2018 43,00 42,55 -1,07% 42,47 43,24 42,92 42,08 43,24 16 8.155.900
2/1/2018 42,16 43,01 +0,05% 42,15 43,50 43,21 43,01 43,78 30 24.198.600
28/12/2017 42,50 42,99 +0,44% 42,50 43,20 42,97 42,72 42,99 63 87.233.400
27/12/2017 42,15 42,80 +0,71% 42,12 42,80 42,65 42,30 42,80 47 62.700.600
26/12/2017 42,50 42,50 0,00% 41,81 42,50 42,27 41,85 42,50 48 86.661.200
22/12/2017 42,97 42,50 -0,23% 42,00 42,97 42,44 42,00 42,50 54 111.628.300
21/12/2017 41,50 42,60 +0,95% 41,50 42,76 42,39 42,60 42,70 114 119.123.300
20/12/2017 40,40 42,20 +4,17% 40,40 42,20 42,03 42,20 43,00 23 43.292.000
19/12/2017 41,44 40,51 -2,34% 40,51 41,48 41,31 40,50 41,19 15 17.352.400
18/12/2017 39,99 41,48 +3,73% 39,99 41,48 41,30 40,42 41,48 36 53.285.600
15/12/2017 39,45 39,99 +1,39% 39,45 40,07 39,97 39,56 39,99 31 57.957.900
14/12/2017 39,64 39,44 -1,03% 39,11 39,90 39,51 39,44 39,50 41 56.113.500
13/12/2017 40,72 39,85 -2,57% 39,85 40,72 40,03 39,85 40,21 75 92.075.600
12/12/2017 38,95 40,90 +4,34% 38,95 40,90 40,83 38,60 40,97 22 22.456.500
11/12/2017 39,44 39,20 -0,73% 38,95 39,44 39,15 39,01 39,25 46 42.285.700
8/12/2017 38,05 39,49 +3,95% 37,92 39,49 38,77 38,12 39,51 43 41.491.900
7/12/2017 37,75 37,99 -0,03% 37,75 38,00 37,81 37,99 38,37 14 290.771.500
6/12/2017 37,75 38,00 +0,66% 37,75 38,00 37,81 37,99 38,33 31 294.931.900
5/12/2017 37,76 37,75 0,00% 37,75 38,00 37,84 37,75 37,90 14 157.794.300
4/12/2017 37,91 37,75 -1,44% 37,75 38,04 37,80 37,75 38,00 28 37.805.300
1/12/2017 38,42 38,30 +1,46% 38,30 38,42 38,33 37,75 38,30 4 1.916.700
30/11/2017 38,40 37,75 -1,44% 37,64 38,40 37,99 37,75 37,97 99 786.395.800
29/11/2017 38,21 38,30 -0,91% 38,04 38,33 38,27 38,30 38,44 26 65.824.400
28/11/2017 38,41 38,65 -1,90% 38,41 39,37 38,76 38,65 39,36 34 24.812.600
27/11/2017 39,60 39,40 -0,51% 39,00 39,60 39,25 39,40 39,50 25 21.199.300
24/11/2017 38,59 39,60 +1,54% 38,00 39,60 39,46 38,35 39,93 35 73.411.200
23/11/2017 36,84 39,00 +8,09% 36,41 39,10 38,72 38,72 39,10 170 198.274.400
22/11/2017 36,79 36,08 +0,61% 36,01 36,82 36,11 36,08 36,45 183 138.695.500
21/11/2017 36,51 35,86 +0,17% 35,86 36,51 36,02 35,80 36,00 41 20.171.800
17/11/2017 35,80 35,80 +0,99% 35,50 35,80 35,59 35,38 35,80 15 7.119.000
16/11/2017 35,56 35,45 -0,14% 35,45 36,53 35,78 35,45 35,79 41 32.206.700
14/11/2017 36,89 35,50 -3,24% 35,50 36,89 36,34 35,50 35,65 18 8.358.600
13/11/2017 36,34 36,69 -0,84% 36,34 37,47 36,86 36,61 36,70 30 18.063.100
10/11/2017 36,61 37,00 -0,40% 36,61 37,15 36,90 37,00 37,15 16 9.227.200
9/11/2017 38,42 37,15 -3,33% 37,15 38,60 37,89 37,07 37,71 32 16.673.500
8/11/2017 38,91 38,43 -1,00% 38,43 39,25 38,78 38,43 39,00 32 24.820.000
7/11/2017 39,80 38,82 -4,85% 38,03 39,80 38,68 38,75 38,98 39 29.785.800
6/11/2017 42,00 40,80 -1,47% 40,52 42,00 41,19 40,80 41,20 29 18.948.900
3/11/2017 40,66 41,41 +2,00% 40,66 41,99 41,45 40,79 41,42 124 122.710.200
1/11/2017 40,10 40,60 -0,54% 39,88 40,86 40,37 40,60 40,89 42 29.068.500
31/10/2017 39,14 40,82 +4,45% 38,48 40,82 39,97 39,14 40,82 44 35.981.500
30/10/2017 39,02 39,08 +0,15% 38,53 39,08 38,83 38,42 39,09 29 12.815.700
27/10/2017 38,61 39,02 +1,59% 38,61 39,02 38,73 38,05 39,02 7 6.973.000
26/10/2017 38,40 38,41 +0,23% 38,39 38,61 38,46 38,41 38,70 7 2.692.500
25/10/2017 38,51 38,32 -0,47% 38,11 38,72 38,45 38,32 38,57 29 32.302.500
24/10/2017 39,06 38,50 -1,41% 38,50 39,60 38,79 38,50 38,70 88 444.544.700
23/10/2017 39,00 39,05 0,00% 38,84 39,05 38,99 38,85 39,05 6 5.069.900
20/10/2017 38,96 39,05 -0,76% 38,92 39,15 39,05 39,05 39,25 32 81.623.800
19/10/2017 38,97 39,35 +0,90% 38,97 39,35 39,14 39,00 39,73 13 8.612.700
18/10/2017 39,11 39,00 -0,13% 38,75 39,11 39,01 39,00 39,36 34 38.238.600
17/10/2017 39,24 39,05 -1,14% 39,00 39,50 39,05 39,01 39,29 54 536.573.200
16/10/2017 39,50 39,50 0,00% 39,20 39,50 39,49 39,32 39,55 18 2.385.785.500
13/10/2017 38,98 39,50 +2,28% 38,62 39,53 39,38 39,02 39,67 98 114.624.600
11/10/2017 39,51 38,62 -3,45% 38,62 39,51 39,13 38,62 39,34 50 39.521.700
10/10/2017 39,86 40,00 +1,27% 39,16 40,00 39,67 39,40 40,00 50 26.981.100
9/10/2017 39,89 39,50 -1,13% 39,11 39,89 39,49 39,50 39,60 21 24.881.100
6/10/2017 40,50 39,95 -1,96% 39,89 40,50 39,98 39,95 40,20 61 37.584.500
5/10/2017 40,55 40,75 +1,37% 40,20 40,75 40,62 39,78 40,80 30 22.345.000
4/10/2017 40,79 40,20 -1,59% 40,20 40,80 40,39 39,70 40,80 29 24.239.000
3/10/2017 40,00 40,85 0,00% 40,00 40,85 40,55 40,29 40,85 55 99.772.600
2/10/2017 40,59 40,85 +0,27% 39,99 40,85 40,66 39,80 41,00 24 34.565.200
29/9/2017 40,02 40,74 +1,80% 39,54 40,74 40,16 40,20 40,75 20 18.073.300
28/9/2017 39,62 40,02 +1,32% 38,99 40,06 39,84 40,00 40,50 37 42.629.000
27/9/2017 39,51 39,50 0,00% 38,65 39,51 39,30 39,50 40,31 14 11.790.700
26/9/2017 39,72 39,50 -0,55% 38,51 39,88 39,48 39,50 40,61 16 12.634.600
25/9/2017 40,39 39,72 -3,80% 39,72 40,40 39,97 39,70 39,72 32 34.779.900
22/9/2017 40,18 41,29 +0,83% 40,15 41,49 41,14 40,73 41,28 123 55.960.700
21/9/2017 40,10 40,95 +3,28% 40,09 40,99 40,87 40,75 40,96 131 86.243.800
20/9/2017 40,00 39,65 -0,92% 39,44 40,03 39,70 39,65 39,96 23 20.247.900
19/9/2017 39,99 40,02 +0,05% 39,49 40,02 39,81 39,75 40,15 26 17.119.000
18/9/2017 38,00 40,00 +5,26% 37,89 40,00 39,12 38,50 40,00 23 39.514.800
15/9/2017 37,59 38,00 +0,61% 37,59 38,15 37,95 38,00 38,13 13 17.836.700
14/9/2017 38,69 37,77 -0,58% 37,77 38,70 37,99 37,00 38,14 17 13.296.900
13/9/2017 37,06 37,99 +2,65% 36,86 38,02 37,94 37,99 38,00 44 40.217.000
12/9/2017 37,36 37,01 -2,61% 37,01 37,70 37,50 37,01 37,94 19 8.625.300
11/9/2017 37,52 38,00 +1,33% 36,50 38,00 37,48 37,22 38,00 74 230.895.300
8/9/2017 36,83 37,50 +1,35% 36,00 37,99 37,05 37,50 37,78 79 64.102.800
6/9/2017 36,94 37,00 +0,16% 36,01 37,00 36,91 36,99 37,20 37 35.068.200
5/9/2017 35,90 36,94 +1,34% 35,90 36,94 36,60 36,16 36,94 22 19.033.600
4/9/2017 35,79 36,45 +1,67% 35,79 36,69 36,26 35,55 36,42 46 69.991.900
1/9/2017 35,84 35,85 +0,14% 35,69 35,92 35,83 35,85 35,86 72 47.308.600
31/8/2017 35,02 35,80 +2,29% 35,01 35,88 35,64 35,69 35,80 56 41.352.300
30/8/2017 35,07 35,00 -0,20% 34,44 35,40 34,84 34,96 35,19 158 98.950.500
29/8/2017 35,08 35,07 -0,03% 34,71 35,10 34,98 35,06 35,10 28 78.019.900
28/8/2017 35,00 35,08 +0,23% 34,55 35,20 34,98 34,93 35,08 23 25.535.800
25/8/2017 34,51 35,00 +1,45% 34,26 35,00 34,68 34,87 35,01 39 24.627.600
24/8/2017 34,49 34,50 -0,03% 34,36 34,75 34,50 34,50 34,60 535 499.254.500
23/8/2017 34,46 34,51 -1,37% 34,29 34,60 34,45 34,51 34,60 23 12.749.000
22/8/2017 34,70 34,99 +1,54% 34,65 34,99 34,86 34,44 35,00 39 27.542.700
21/8/2017 34,26 34,46 +0,61% 34,25 34,51 34,50 34,46 34,54 69 840.174.900
18/8/2017 34,27 34,25 -0,03% 34,24 34,60 34,49 34,25 34,51 114 524.741.400
17/8/2017 34,21 34,26 -0,98% 34,21 34,50 34,35 34,25 34,60 16 6.870.500
16/8/2017 34,21 34,60 +0,44% 34,21 34,60 34,51 34,45 34,60 29 22.089.200
15/8/2017 34,82 34,45 -0,29% 34,45 34,82 34,59 34,45 34,60 138 62.954.500
14/8/2017 34,15 34,55 -0,58% 34,15 34,76 34,64 34,55 34,75 29 25.293.500
11/8/2017 34,49 34,75 +1,31% 34,07 34,75 34,63 34,41 34,75 28 18.007.900
10/8/2017 34,59 34,30 +0,03% 34,30 34,79 34,40 34,16 34,64 227 262.501.900
9/8/2017 34,29 34,29 -0,12% 33,59 34,85 34,34 34,28 34,55 37 16.827.600
8/8/2017 34,96 34,33 -0,55% 34,33 34,96 34,82 34,24 34,85 101 50.848.900
7/8/2017 34,33 34,52 -0,69% 34,32 34,76 34,50 34,50 34,78 95 536.499.800
4/8/2017 34,38 34,76 +1,08% 34,38 34,89 34,60 34,50 34,90 21 13.840.900
3/8/2017 34,97 34,39 -1,71% 34,38 35,35 35,02 34,38 34,90 17 9.106.300
2/8/2017 34,99 34,99 0,00% 34,76 34,99 34,88 34,75 34,99 43 22.325.300
1/8/2017 34,21 34,99 +2,13% 34,01 35,00 34,58 34,58 34,99 58 52.919.800
31/7/2017 34,97 34,26 -0,70% 34,26 35,00 34,68 34,26 34,70 62 54.454.300
28/7/2017 34,51 34,50 -0,78% 34,50 34,98 34,64 34,50 34,99 26 15.935.700
27/7/2017 34,97 34,77 +0,14% 34,77 35,10 35,00 34,77 35,00 43 240.823.200
26/7/2017 34,83 34,72 -1,22% 34,65 34,83 34,70 34,71 34,88 7 3.470.400
25/7/2017 35,14 35,15 +0,46% 34,50 35,49 35,12 35,15 35,49 66 383.512.500
24/7/2017 33,50 34,99 +4,45% 33,50 34,99 34,87 33,50 34,99 18 30.340.300
21/7/2017 33,87 33,50 0,00% 33,50 33,87 33,60 33,50 33,86 11 5.377.000
20/7/2017 33,75 33,50 0,00% 33,50 33,75 33,54 33,50 33,88 43 19.789.600
19/7/2017 34,01 33,50 -2,33% 33,50 34,01 33,72 33,50 33,87 61 325.429.400
18/7/2017 34,30 34,30 0,00% 34,12 34,30 34,29 34,15 34,40 10 16.803.600
17/7/2017 34,86 34,30 -1,15% 34,17 35,10 34,97 34,30 34,95 77 157.742.900
14/7/2017 32,26 34,70 +5,47% 32,26 34,98 33,35 34,52 34,70 223 176.135.300
13/7/2017 32,40 32,90 -0,33% 31,87 32,90 32,55 32,20 32,90 37 19.206.900
12/7/2017 30,98 33,01 +7,49% 30,80 33,01 31,95 32,00 33,01 120 324.692.800
11/7/2017 30,70 30,71 +0,03% 30,39 30,75 30,66 30,15 30,75 14 8.584.800
10/7/2017 30,39 30,70 +1,22% 30,15 31,00 30,94 29,98 30,70 10 26.305.600
7/7/2017 30,35 30,33 -0,20% 30,15 30,37 30,28 30,15 30,37 8 2.725.200
6/7/2017 30,17 30,39 +0,96% 30,17 30,44 30,35 30,18 30,39 7 2.428.400
5/7/2017 30,56 30,10 -1,31% 30,10 30,58 30,27 30,10 30,37 21 7.870.300
4/7/2017 30,03 30,50 +1,60% 30,00 30,50 30,24 30,05 30,50 16 9.679.500
3/7/2017 30,37 30,02 +0,07% 30,00 30,37 30,17 30,01 30,40 15 7.240.800
30/6/2017 30,00 30,00 +0,27% 30,00 30,50 30,07 30,00 30,34 32 40.595.100
29/6/2017 30,47 29,92 -1,90% 29,92 30,50 30,27 29,90 30,50 29 15.441.200
28/6/2017 30,07 30,50 +2,04% 29,90 30,50 30,09 30,03 30,52 23 18.958.400
27/6/2017 30,45 29,89 -1,19% 29,89 30,61 30,15 29,80 29,90 26 246.657.400
26/6/2017 30,00 30,25 +1,00% 29,80 30,32 30,16 30,25 30,35 211 923.623.000
23/6/2017 29,98 29,95 -0,10% 29,66 29,98 29,85 29,81 29,95 14 5.673.000
22/6/2017 30,00 29,98 +1,22% 29,60 30,00 29,76 29,67 30,00 18 6.250.800
21/6/2017 30,04 29,62 -0,94% 29,62 30,04 29,80 29,62 29,70 46 24.142.100
20/6/2017 30,10 29,90 -0,37% 29,89 30,11 30,01 29,85 29,90 19 11.405.900
19/6/2017 30,00 30,01 +0,03% 29,77 30,19 29,99 30,00 30,16 19 606.897.800
16/6/2017 30,00 30,00 0,00% 29,60 30,10 30,00 30,00 30,22 197 522.921.200
14/6/2017 30,00 30,00 0,00% 29,86 30,09 29,98 30,00 30,04 60 40.783.500
13/6/2017 30,00 30,00 +0,84% 29,90 30,15 30,01 29,95 30,00 60 21.313.100
12/6/2017 30,23 29,75 -1,59% 29,74 30,29 29,99 29,75 30,10 69 245.672.900
9/6/2017 30,50 30,23 -0,59% 30,23 30,99 30,58 30,04 30,50 30 12.538.200
8/6/2017 30,66 30,41 -2,81% 30,41 31,00 30,82 30,40 30,85 31 17.260.700
7/6/2017 30,24 31,29 +4,30% 30,10 31,29 30,93 30,74 31,39 162 116.024.900
6/6/2017 30,00 30,00 -0,33% 29,95 30,20 30,02 30,00 30,20 33 37.226.600
5/6/2017 29,60 30,10 +0,33% 29,60 30,10 30,02 29,95 30,10 25 10.808.200
2/6/2017 30,27 30,00 +0,20% 29,73 30,27 30,01 30,00 30,17 122 42.914.700
1/6/2017 30,35 29,94 -1,48% 29,94 30,35 30,12 29,94 30,10 33 12.653.100
31/5/2017 30,27 30,39 +1,30% 29,90 30,46 30,15 30,00 30,39 159 91.072.500
30/5/2017 30,00 30,00 +0,33% 29,52 30,01 29,98 29,90 30,00 92 337.376.100
29/5/2017 30,94 29,90 -2,89% 29,90 30,94 30,08 29,75 30,01 31 17.147.700
26/5/2017 30,10 30,79 +2,63% 30,10 31,88 30,96 30,70 30,79 38 20.125.200
25/5/2017 30,14 30,00 -0,50% 29,55 30,20 29,98 29,73 30,00 30 23.987.800
24/5/2017 29,89 30,15 +3,04% 29,81 30,49 30,16 30,00 30,30 13 5.128.600
23/5/2017 29,68 29,26 -0,81% 29,26 30,17 29,63 29,25 30,00 51 40.000.500
22/5/2017 30,88 29,50 -4,99% 29,50 30,88 29,78 29,50 29,90 85 379.207.800
19/5/2017 31,00 31,05 +0,16% 30,55 31,60 31,57 31,05 31,40 75 1.324.832.500
18/5/2017 31,75 31,00 -6,77% 29,20 31,75 29,97 31,00 31,50 152 215.851.300
17/5/2017 33,70 33,25 -1,77% 32,95 33,70 33,33 33,25 33,79 22 9.667.500
16/5/2017 32,55 33,85 +3,83% 32,50 33,85 33,13 32,49 33,85 28 15.572.600
15/5/2017 32,70 32,60 -0,91% 32,27 32,70 32,53 32,60 32,79 58 61.161.000
12/5/2017 33,38 32,90 -0,90% 32,78 33,38 32,97 32,73 32,95 38 27.371.500
11/5/2017 33,10 33,20 0,00% 32,56 33,20 33,05 32,93 33,20 44 18.838.900
10/5/2017 33,00 33,20 +0,61% 33,00 33,30 33,20 33,01 33,30 16 7.970.100
9/5/2017 32,70 33,00 +0,09% 32,50 33,00 32,96 32,70 33,04 29 59.673.400
8/5/2017 33,00 32,97 -0,09% 32,62 33,00 32,87 32,68 32,97 12 6.903.300
5/5/2017 33,00 33,00 +0,15% 33,00 33,33 33,17 32,00 33,30 15 6.302.900
4/5/2017 32,86 32,95 +0,24% 32,25 32,95 32,27 32,46 33,08 26 170.760.800
3/5/2017 32,85 32,87 +0,09% 32,36 33,00 32,59 32,38 32,88 30 18.581.700
2/5/2017 32,84 32,84 +1,08% 32,11 32,84 32,36 32,52 32,85 31 19.420.700
28/4/2017 32,09 32,49 +0,90% 31,70 32,49 32,21 32,24 32,49 45 44.777.100
27/4/2017 31,84 32,20 +0,56% 31,84 32,30 32,06 31,89 32,20 22 257.131.900
26/4/2017 32,00 32,02 -0,09% 32,00 32,40 32,01 32,02 32,32 226 169.033.300
25/4/2017 32,01 32,05 +0,12% 31,66 32,48 32,02 31,97 32,43 284 217.101.100
24/4/2017 32,13 32,01 -0,59% 31,60 32,50 31,99 32,01 32,37 68 44.148.400
20/4/2017 30,48 32,20 +3,87% 30,48 32,20 31,28 31,99 32,20 60 54.756.100
19/4/2017 31,12 31,00 0,00% 30,99 31,20 31,07 31,00 31,16 132 127.108.500
18/4/2017 30,87 31,00 +0,39% 30,80 31,20 30,86 31,00 31,12 31 17.283.800
17/4/2017 30,99 30,88 +0,75% 30,47 30,99 30,76 30,48 30,90 53 24.000.500
13/4/2017 30,80 30,65 -0,49% 30,49 30,80 30,69 30,47 30,70 15 7.058.800
12/4/2017 30,54 30,80 -0,65% 30,30 30,80 30,53 30,65 30,85 30 10.380.200
11/4/2017 30,66 31,00 +1,14% 30,51 31,00 30,64 30,65 31,06 36 258.071.400
10/4/2017 30,80 30,65 -0,81% 30,44 31,00 30,71 30,65 31,07 16 6.757.900
7/4/2017 30,25 30,90 +2,15% 30,24 30,94 30,46 30,43 30,95 29 70.373.800
6/4/2017 30,56 30,25 -1,69% 30,12 30,77 30,25 30,22 30,50 55 297.745.400
5/4/2017 31,00 30,77 +0,07% 30,75 31,00 30,76 30,77 30,90 16 13.536.700
4/4/2017 31,39 30,75 -0,65% 30,75 31,40 31,04 30,75 31,45 40 14.592.000
3/4/2017 31,15 30,95 -1,71% 30,95 31,23 31,08 30,95 31,45 55 21.140.200
31/3/2017 31,05 31,49 +1,45% 30,91 31,61 31,32 30,90 31,49 37 19.105.900
30/3/2017 31,00 31,04 +0,10% 31,00 31,04 31,02 30,88 31,04 12 3.723.200
29/3/2017 31,10 31,01 -0,48% 31,01 31,49 31,25 31,01 31,49 20 9.689.700
28/3/2017 30,56 31,16 +0,68% 30,35 31,16 30,80 30,90 31,16 26 14.170.800
27/3/2017 30,91 30,95 -0,90% 30,51 31,00 30,90 30,95 31,20 10 5.562.000
24/3/2017 31,65 31,23 -1,33% 30,91 31,65 31,32 31,17 31,70 29 11.278.600
23/3/2017 30,91 31,65 +2,39% 30,91 31,65 31,39 31,36 31,90 17 9.419.700
22/3/2017 30,91 30,91 -1,84% 30,76 31,65 31,04 30,91 31,75 42 22.971.800
21/3/2017 32,05 31,49 -1,66% 31,30 32,05 31,72 31,49 31,88 35 18.083.600
20/3/2017 32,43 32,02 -1,26% 31,99 32,43 32,02 31,75 32,02 17 7.687.000
17/3/2017 32,86 32,43 -1,34% 31,20 32,86 31,69 32,04 32,64 159 55.143.400
16/3/2017 31,44 32,87 +7,03% 30,38 32,89 31,35 32,73 32,87 222 148.603.400
15/3/2017 30,33 30,71 +0,03% 30,18 30,89 30,44 30,71 30,90 33 13.700.600
14/3/2017 31,27 30,70 -2,45% 30,70 31,27 30,90 30,53 31,00 20 12.361.400
13/3/2017 30,69 31,47 +2,54% 30,11 31,47 30,94 30,68 31,50 41 14.541.800
10/3/2017 30,31 30,69 +1,29% 30,11 31,35 30,52 30,50 30,74 32 15.260.600
9/3/2017 29,90 30,30 +1,68% 29,90 30,99 30,64 30,30 30,90 47 31.568.300
8/3/2017 30,08 29,80 -0,63% 29,80 30,68 30,08 29,80 30,39 76 65.280.500
7/3/2017 32,50 29,99 -7,09% 29,99 32,50 30,75 28,50 29,99 48 38.745.900
6/3/2017 32,08 32,28 -0,68% 32,00 32,85 32,35 31,96 32,28 47 29.445.600
3/3/2017 32,89 32,50 -1,22% 32,23 33,37 32,67 32,40 32,80 128 80.695.200
2/3/2017 31,49 32,90 +4,44% 30,80 32,90 32,16 32,23 32,90 93 66.253.200
1/3/2017 31,49 31,50 +0,03% 30,70 31,50 31,23 31,50 31,56 22 8.433.900
24/2/2017 31,01 31,49 +1,55% 30,56 31,49 31,16 30,87 31,49 35 21.814.600
23/2/2017 31,21 31,01 -0,13% 30,44 31,50 30,77 31,00 31,02 153 647.123.700
22/2/2017 31,30 31,05 -1,40% 30,66 31,40 31,09 31,05 31,20 68 83.034.100
21/2/2017 31,56 31,49 -0,03% 31,05 31,56 31,22 31,49 31,50 40 18.421.600
20/2/2017 30,06 31,50 +5,00% 30,06 31,50 31,29 31,20 31,49 90 424.959.200
17/2/2017 31,10 30,00 -2,79% 30,00 31,10 30,46 30,00 30,65 56 29.855.500
16/2/2017 31,02 30,86 -0,52% 30,70 31,40 31,02 30,82 31,20 91 40.953.800
15/2/2017 30,99 31,02 +1,37% 30,02 31,49 30,58 31,02 31,25 67 308.012.900
14/2/2017 31,62 30,60 -2,24% 30,60 31,62 30,97 30,60 30,99 59 42.121.200
13/2/2017 30,80 31,30 +0,97% 30,80 31,99 31,42 31,23 31,35 36 23.571.700
10/2/2017 30,25 31,00 +1,17% 30,10 31,00 30,50 31,00 31,01 268 131.780.700
9/2/2017 29,40 30,64 +4,22% 28,88 31,00 30,02 30,59 30,97 390 222.515.600
8/2/2017 28,15 29,40 +4,81% 28,15 29,40 28,88 29,07 29,40 117 67.304.100
7/2/2017 27,80 28,05 +0,68% 27,54 28,15 28,04 28,05 28,15 55 47.678.000
6/2/2017 27,79 27,86 +2,05% 27,36 28,00 27,87 27,86 27,93 497 786.187.900
3/2/2017 26,97 27,30 +1,26% 26,70 27,85 27,18 27,20 27,85 329 531.468.300
2/2/2017 27,30 26,96 -1,25% 26,92 27,39 27,18 26,95 27,37 76 36.151.200
1/2/2017 26,70 27,30 +2,25% 26,70 28,00 27,34 27,30 27,36 127 51.690.800
31/1/2017 26,75 26,70 0,00% 26,50 26,89 26,74 26,70 26,89 53 22.730.900
30/1/2017 26,88 26,70 +0,75% 26,40 26,88 26,62 26,48 26,70 126 51.911.200
27/1/2017 26,69 26,50 -0,71% 26,32 26,93 26,77 26,50 26,71 329 180.213.700
26/1/2017 26,37 26,69 +3,09% 25,95 26,69 26,24 26,36 26,69 240 78.996.000
24/1/2017 26,28 25,89 -1,37% 25,60 26,28 26,02 25,89 26,10 123 71.558.200
23/1/2017 26,16 26,25 +0,34% 26,16 26,35 26,27 26,25 26,41 26 8.143.700
20/1/2017 26,60 26,16 -1,32% 26,10 26,66 26,38 26,15 26,42 60 20.848.000
19/1/2017 26,98 26,51 -1,23% 26,45 26,99 26,79 26,51 26,73 175 78.231.200
18/1/2017 26,70 26,84 +1,90% 26,14 26,95 26,59 26,60 26,84 99 40.428.100
17/1/2017 26,17 26,34 +2,05% 25,84 26,50 26,19 26,02 26,34 121 43.221.300
16/1/2017 26,34 25,81 -1,11% 25,77 26,35 26,07 25,81 26,11 55 25.809.400
13/1/2017 26,37 26,10 -0,76% 25,60 26,37 26,00 26,10 26,30 69 27.303.800
12/1/2017 25,59 26,30 +5,62% 25,01 26,49 26,13 26,24 26,47 198 162.017.700
11/1/2017 25,01 24,90 0,00% 24,90 25,20 24,97 24,87 25,00 64 77.436.400
10/1/2017 25,04 24,90 -0,20% 24,90 25,60 25,04 24,90 25,00 65 39.073.400
9/1/2017 24,98 24,95 +0,36% 24,91 25,00 24,98 24,95 25,00 58 27.982.000
6/1/2017 25,00 24,86 -0,24% 24,86 25,24 25,06 24,85 24,98 59 28.822.300
5/1/2017 25,02 24,92 -0,32% 24,92 25,09 25,01 24,92 24,97 63 28.012.300
4/1/2017 24,78 25,00 +1,21% 24,78 25,04 24,97 24,99 25,00 53 52.956.200
3/1/2017 25,48 24,70 -1,79% 24,70 25,48 24,80 24,70 24,83 351 256.280.700
2/1/2017 25,00 25,15 -0,59% 24,76 25,54 25,15 25,11 25,48 110 28.671.500
29/12/2016 25,05 25,30 +1,61% 24,84 25,67 25,20 25,08 25,30 156 92.235.900
28/12/2016 25,80 24,90 -1,50% 24,90 25,80 25,22 24,90 25,40 59 23.462.300
27/12/2016 25,05 25,28 +1,12% 25,05 25,51 25,31 25,06 25,40 9 3.796.700
26/12/2016 24,93 25,00 +0,73% 24,92 25,10 25,02 25,00 25,20 19 8.258.500
23/12/2016 24,85 24,82 +0,28% 24,82 25,30 24,93 24,82 25,19 29 12.964.300
22/12/2016 25,20 24,75 -1,59% 24,52 25,51 24,90 24,75 24,98 218 127.283.400
21/12/2016 25,25 25,15 -0,47% 25,15 25,38 25,23 25,15 25,45 63 21.699.700
20/12/2016 25,48 25,27 +1,08% 25,05 25,49 25,21 25,27 25,46 143 44.886.000
19/12/2016 25,42 25,00 -0,99% 24,62 25,60 25,16 25,00 25,45 113 114.259.200
16/12/2016 25,91 25,25 -1,94% 25,10 26,37 25,71 25,25 25,83 138 125.498.700
15/12/2016 25,78 25,75 0,00% 25,75 26,02 25,87 25,75 26,00 46 17.593.200
14/12/2016 26,30 25,75 -1,90% 25,50 26,30 25,94 25,75 26,00 149 241.790.500
13/12/2016 26,89 26,25 -2,42% 25,40 27,08 26,27 26,25 26,46 223 252.806.700
12/12/2016 27,42 26,90 -3,76% 26,90 27,44 27,21 26,90 27,30 18 5.443.500
9/12/2016 27,80 27,95 +0,54% 27,31 27,97 27,79 27,65 27,95 46 17.510.900
8/12/2016 26,87 27,80 +4,83% 26,80 27,98 27,45 27,55 27,80 40 18.669.400
7/12/2016 26,99 26,52 -0,41% 26,50 26,99 26,63 26,52 26,74 123 202.406.900
6/12/2016 26,66 26,63 -0,08% 26,51 27,25 26,77 26,63 26,83 59 21.684.700
5/12/2016 27,70 26,65 -2,74% 26,52 27,70 27,00 26,65 27,09 105 41.322.000
2/12/2016 27,40 27,40 -2,11% 27,36 27,93 27,53 27,36 27,83 62 21.204.100
1/12/2016 28,41 27,99 -2,81% 27,36 28,78 28,16 27,80 28,00 65 28.445.000
30/11/2016 29,00 28,80 -0,66% 28,54 29,00 28,77 28,69 28,81 86 77.968.600
29/11/2016 28,92 28,99 +0,28% 28,87 29,09 28,98 28,87 28,99 22 8.405.100
28/11/2016 29,20 28,91 -0,28% 28,75 29,20 28,96 28,91 29,11 27 9.847.800
25/11/2016 28,89 28,99 -0,03% 28,83 29,00 28,97 28,93 29,28 103 40.855.600
24/11/2016 29,01 29,00 0,00% 28,90 29,06 28,98 28,95 29,08 49 26.086.000
23/11/2016 29,17 29,00 -0,62% 28,88 29,80 29,10 28,98 29,28 34 19.208.300
22/11/2016 29,24 29,18 -0,24% 29,12 29,82 29,30 29,11 29,39 84 35.752.700
21/11/2016 29,38 29,25 -0,44% 28,66 29,38 28,99 28,74 29,25 77 58.571.300
18/11/2016 29,85 29,38 -0,41% 29,25 29,86 29,49 29,38 29,54 70 49.250.300
17/11/2016 28,84 29,50 +2,29% 28,84 29,99 29,59 29,50 29,99 147 77.245.900
16/11/2016 28,86 28,84 +1,55% 28,09 29,64 28,68 28,83 29,10 92 55.933.400
14/11/2016 28,70 28,40 -0,87% 28,11 28,99 28,51 28,40 28,55 84 36.213.400
11/11/2016 29,27 28,65 -2,05% 28,50 29,38 28,79 28,65 28,69 102 120.634.900
10/11/2016 29,80 29,25 -1,25% 29,25 30,36 29,48 29,25 29,43 135 181.650.900
9/11/2016 29,35 29,62 -1,30% 29,01 29,87 29,49 29,61 29,80 84 41.289.300
8/11/2016 30,00 30,01 +0,03% 29,85 30,89 30,08 29,95 30,01 46 26.472.300
7/11/2016 29,49 30,00 +1,69% 29,16 30,00 29,70 29,72 30,00 68 58.218.400
4/11/2016 29,37 29,50 -0,34% 29,01 29,50 29,20 29,01 29,60 133 95.507.900
3/11/2016 29,44 29,60 -0,03% 29,12 29,60 29,36 29,14 29,60 83 49.913.100
1/11/2016 29,99 29,61 -1,46% 29,11 29,99 29,62 29,61 29,72 107 66.943.800
31/10/2016 29,93 30,05 -0,07% 29,52 30,05 29,86 29,77 30,06 127 59.422.800
28/10/2016 29,72 30,07 +0,87% 29,72 30,07 29,96 29,72 30,07 27 25.473.700
27/10/2016 29,77 29,81 -0,47% 29,73 29,96 29,83 29,81 29,88 29 11.038.600
26/10/2016 30,06 29,95 -0,40% 29,91 30,06 29,99 29,95 30,01 20 6.598.300
25/10/2016 30,45 30,07 -1,41% 29,92 30,45 30,05 29,96 30,07 30 16.530.900
24/10/2016 30,49 30,50 +1,16% 30,16 30,50 30,43 30,20 30,50 65 39.255.100
21/10/2016 29,81 30,15 +0,40% 29,70 30,55 29,74 29,95 30,15 157 730.724.200
20/10/2016 30,22 30,03 -0,63% 29,71 30,80 30,20 30,03 30,30 71 37.759.700
19/10/2016 30,00 30,22 +0,73% 29,75 30,98 29,99 29,80 30,22 69 605.512.000
18/10/2016 30,09 30,00 +0,33% 29,61 30,17 29,96 30,00 30,16 87 62.633.700
17/10/2016 29,63 29,90 -0,99% 29,63 30,02 29,95 29,90 30,02 39 18.869.100
14/10/2016 29,90 30,20 +1,17% 29,90 30,34 30,16 29,97 30,20 30 9.953.100
13/10/2016 30,02 29,85 -0,67% 29,54 30,18 29,92 29,85 30,13 155 55.662.600
11/10/2016 30,24 30,05 0,00% 30,05 30,38 30,10 30,05 30,22 66 113.189.500
10/10/2016 30,29 30,05 -1,15% 30,00 30,42 30,16 30,01 30,27 57 28.057.800
7/10/2016 30,41 30,40 +1,00% 29,69 30,42 30,00 30,13 30,40 78 1.543.753.800
6/10/2016 29,00 30,10 +3,72% 29,00 30,53 30,08 30,09 30,10 127 149.517.400
5/10/2016 27,40 29,02 +5,91% 27,40 29,80 28,31 29,02 29,31 171 239.830.200
4/10/2016 27,50 27,40 +1,48% 27,06 27,50 27,23 27,40 27,50 42 17.156.000
3/10/2016 26,44 27,00 +3,29% 26,12 27,49 26,99 27,00 27,29 104 1.280.837.400
30/9/2016 27,10 26,14 -3,58% 26,14 27,44 26,89 26,14 26,44 84 49.495.500
29/9/2016 26,71 27,11 +0,41% 26,67 27,11 26,96 27,00 27,12 46 16.177.200
28/9/2016 26,74 27,00 +0,41% 26,42 27,00 26,82 26,61 27,01 61 55.789.000
27/9/2016 26,54 26,89 +0,82% 26,54 26,90 26,70 26,74 26,89 35 16.825.700
26/9/2016 26,65 26,67 -1,15% 26,42 26,98 26,80 26,67 26,79 40 16.616.400
23/9/2016 26,79 26,98 +1,58% 26,21 26,98 26,76 26,65 26,98 51 23.818.400
22/9/2016 26,99 26,56 -1,26% 26,56 27,00 26,87 26,56 26,87 48 25.265.800
21/9/2016 26,58 26,90 +1,20% 26,57 26,90 26,74 26,42 26,92 19 10.163.900
20/9/2016 25,90 26,58 +2,78% 25,90 26,69 26,33 26,09 26,58 35 20.543.200
19/9/2016 25,91 25,86 0,00% 25,86 26,10 25,94 25,86 25,98 90 35.019.900
16/9/2016 26,27 25,86 -2,60% 25,86 26,84 25,92 25,86 26,36 147 336.261.300
15/9/2016 26,62 26,55 +0,87% 26,40 26,68 26,55 26,44 26,55 57 23.902.400
14/9/2016 26,31 26,32 -0,53% 26,26 26,57 26,38 26,32 26,41 144 51.973.700
13/9/2016 26,72 26,46 -1,49% 26,26 26,98 26,63 26,44 26,52 131 60.997.400
12/9/2016 27,02 26,86 -0,52% 26,80 27,02 26,89 26,86 26,91 74 51.903.600
9/9/2016 27,00 27,00 0,00% 26,75 27,05 26,92 27,00 27,02 62 40.116.200
8/9/2016 26,74 27,00 +0,97% 26,70 27,08 26,98 26,95 27,04 146 119.555.100
6/9/2016 26,88 26,74 +0,04% 26,66 26,96 26,81 26,73 26,95 45 18.504.400
5/9/2016 26,76 26,73 -0,63% 26,62 27,00 26,88 26,67 26,80 38 26.082.900
2/9/2016 26,74 26,90 +0,60% 26,72 27,02 26,95 26,90 26,99 46 27.225.500
1/9/2016 26,90 26,74 -0,96% 26,65 26,90 26,80 26,74 26,86 41 15.010.600
31/8/2016 26,76 27,00 +0,37% 26,76 27,07 26,93 26,92 27,00 54 26.394.100
30/8/2016 27,10 26,90 -0,22% 26,80 27,10 26,94 26,82 26,95 41 26.678.600
29/8/2016 26,80 26,96 -0,15% 26,65 26,99 26,77 26,96 26,99 30 13.120.400
26/8/2016 26,27 27,00 +2,78% 26,26 27,19 26,93 26,80 27,00 108 66.539.900
25/8/2016 26,67 26,27 -1,83% 25,90 26,67 26,14 26,14 26,27 175 236.315.300
24/8/2016 26,80 26,76 -0,15% 26,63 27,15 26,89 26,65 26,87 50 22.857.900
23/8/2016 27,10 26,80 -1,22% 26,80 27,13 26,89 26,75 26,80 59 29.854.100
22/8/2016 27,10 27,13 -0,99% 27,01 27,28 27,15 27,13 27,21 48 19.006.700
19/8/2016 27,58 27,40 0,00% 27,25 27,58 27,45 27,40 27,41 49 23.607.700
18/8/2016 27,61 27,40 -1,15% 27,35 27,84 27,57 27,40 27,66 80 29.780.900
17/8/2016 27,51 27,72 -0,47% 27,26 27,85 27,56 27,72 27,81 74 39.695.400
16/8/2016 27,84 27,85 0,00% 27,41 27,85 27,73 27,63 27,85 73 40.218.800
15/8/2016 27,70 27,85 +0,54% 27,60 27,85 27,79 27,72 27,85 75 57.543.600
12/8/2016 27,49 27,70 +2,21% 27,01 27,70 27,45 27,58 27,70 690 257.847.700
11/8/2016 27,00 27,10 +0,37% 26,76 27,30 27,05 27,02 27,17 73 74.406.400
10/8/2016 27,20 27,00 -0,74% 27,00 27,87 27,43 26,68 27,25 118 59.535.700
9/8/2016 27,28 27,20 +0,63% 27,02 27,40 27,29 27,15 27,30 161 151.194.700
8/8/2016 27,00 27,03 +1,39% 26,74 27,25 26,78 26,95 27,14 130 558.536.200
5/8/2016 26,99 26,66 -0,52% 26,60 27,38 26,87 26,57 26,66 169 135.158.600
4/8/2016 26,93 26,80 -0,37% 26,80 27,23 26,94 26,80 26,94 122 74.902.600
3/8/2016 27,39 26,90 -0,70% 26,90 27,64 27,08 26,90 26,98 110 45.230.600
2/8/2016 27,00 27,09 +0,71% 27,00 27,49 27,24 27,05 27,11 55 30.509.200
1/8/2016 27,00 26,90 +0,75% 26,90 27,50 27,03 26,90 26,99 85 37.573.300
29/7/2016 26,70 26,70 0,00% 26,25 26,99 26,72 26,70 26,80 218 109.301.000
28/7/2016 27,51 26,70 -2,94% 26,70 27,69 27,05 26,70 27,22 123 73.856.700
27/7/2016 27,81 27,51 -1,36% 27,31 27,89 27,65 27,51 27,69 61 32.913.500
26/7/2016 28,20 27,89 -0,29% 27,82 28,20 27,95 27,89 27,90 64 36.055.600
25/7/2016 28,05 27,97 -0,11% 27,95 28,35 28,04 27,96 27,97 73 60.290.700
22/7/2016 28,16 28,00 +0,36% 27,73 28,16 27,97 27,98 28,00 73 33.287.700
21/7/2016 27,72 27,90 +0,61% 27,72 28,16 27,95 27,87 27,90 125 80.783.800
20/7/2016 27,43 27,73 +1,95% 27,17 28,10 27,69 27,72 27,79 108 46.258.200
19/7/2016 26,75 27,20 +1,83% 26,74 27,79 27,08 27,20 27,22 417 258.709.300
18/7/2016 26,76 26,71 -0,19% 26,60 26,98 26,70 26,70 26,82 275 203.520.900
15/7/2016 26,84 26,76 +0,11% 26,50 26,85 26,69 26,63 26,76 148 72.621.100
14/7/2016 26,69 26,73 +0,15% 26,64 26,85 26,76 26,72 26,83 134 68.775.100
13/7/2016 26,98 26,69 -0,96% 26,67 26,98 26,78 26,66 26,70 112 49.556.000
12/7/2016 27,00 26,95 -0,11% 26,52 27,18 26,93 26,88 26,96 145 78.377.700
11/7/2016 27,06 26,98 0,00% 26,86 27,10 26,97 26,93 27,07 104 59.082.100
8/7/2016 27,00 26,98 -0,04% 26,60 27,00 26,91 26,97 26,99 135 72.941.600
7/7/2016 27,07 26,99 0,00% 26,85 27,15 26,97 26,86 27,00 112 60.152.500
6/7/2016 27,00 26,99 +0,26% 26,90 27,08 26,97 26,87 27,07 63 26.432.700
5/7/2016 27,21 26,92 -1,07% 26,80 27,21 26,96 26,82 27,00 125 70.928.300
4/7/2016 26,98 27,21 +1,83% 26,82 27,79 27,06 27,15 27,21 167 90.113.500
1/7/2016 26,98 26,72 -0,11% 26,72 27,24 26,92 26,60 27,10 131 78.086.600
30/6/2016 27,20 26,75 -0,89% 26,75 28,11 27,23 26,67 26,75 355 411.309.200
29/6/2016 27,05 26,99 -0,22% 26,50 27,79 26,93 26,97 27,20 196 140.051.000
28/6/2016 27,06 27,05 0,00% 26,26 27,06 26,78 27,00 27,10 125 100.192.300
27/6/2016 26,99 27,05 -0,18% 26,61 27,05 26,81 26,63 27,05 70 42.366.400
24/6/2016 26,00 27,10 +0,93% 26,00 27,10 26,66 26,69 27,50 61 40.531.100
23/6/2016 25,51 26,85 +3,71% 25,51 26,87 26,00 26,58 26,85 180 133.659.600
22/6/2016 25,85 25,89 0,00% 25,57 25,89 25,79 25,59 25,89 31 16.506.300
21/6/2016 25,78 25,89 +0,43% 25,47 25,92 25,70 25,71 25,89 66 41.899.800
20/6/2016 25,60 25,78 +0,98% 25,20 25,85 25,45 25,40 25,78 114 73.055.500
17/6/2016 25,69 25,53 -0,70% 25,01 25,69 25,29 25,21 25,53 41 30.859.200
16/6/2016 25,78 25,71 -0,89% 25,01 25,78 25,35 25,70 25,72 65 36.763.400
15/6/2016 24,17 25,94 +8,72% 23,40 25,94 23,77 25,81 25,94 174 247.276.800
14/6/2016 23,70 23,86 +0,89% 23,29 24,06 23,41 23,80 23,86 210 180.025.400
13/6/2016 23,82 23,65 -1,87% 23,65 24,35 23,75 23,65 23,70 73 104.063.700
10/6/2016 24,20 24,10 +0,84% 23,90 24,29 24,01 24,10 24,13 51 19.456.100
9/6/2016 24,38 23,90 -1,97% 23,70 24,51 24,01 23,90 24,39 201 74.927.600
8/6/2016 24,50 24,38 -1,89% 24,38 25,10 24,60 24,34 24,38 218 156.492.000
7/6/2016 25,10 24,85 -0,56% 24,40 25,25 24,67 24,45 25,15 129 153.703.500
6/6/2016 25,29 24,99 -1,58% 24,70 25,29 24,97 24,99 25,01 81 50.457.400
3/6/2016 25,30 25,39 +1,03% 25,15 25,46 25,31 25,39 25,46 80 39.231.700
2/6/2016 25,99 25,13 -3,31% 24,88 25,99 25,18 25,12 25,15 172 128.434.600
1/6/2016 26,80 25,99 -3,74% 25,91 26,80 26,12 25,99 26,00 87 46.497.200
31/5/2016 26,92 27,00 +0,33% 26,00 27,05 26,44 26,14 27,25 85 87.800.100
30/5/2016 26,72 26,91 +0,04% 26,61 26,91 26,84 26,61 26,91 20 6.442.800
27/5/2016 26,40 26,90 +4,30% 25,75 26,90 26,45 26,25 26,90 37 18.515.700
25/5/2016 25,12 25,79 +1,18% 25,10 25,90 25,65 25,08 25,79 117 71.052.700
24/5/2016 25,01 25,49 +1,15% 25,01 25,70 25,51 25,39 25,49 48 24.747.400
23/5/2016 25,13 25,20 -0,20% 24,89 25,37 25,01 25,16 25,20 82 538.223.200
20/5/2016 25,50 25,25 -0,98% 25,02 25,88 25,25 25,10 25,25 229 90.145.500
19/5/2016 26,50 25,50 -3,04% 25,02 26,50 25,68 25,50 25,62 148 140.993.000
18/5/2016 26,30 26,30 -0,79% 26,30 26,77 26,45 26,30 26,43 67 35.444.900
17/5/2016 27,48 26,51 -1,81% 26,51 27,59 27,06 26,40 26,51 129 58.994.500
16/5/2016 26,65 27,00 +1,35% 26,64 27,21 27,03 26,76 27,00 52 49.469.700
13/5/2016 27,82 26,64 -3,83% 26,39 27,82 27,25 26,64 26,99 108 73.042.100
12/5/2016 27,20 27,70 +0,73% 27,20 28,50 27,70 27,61 27,70 127 119.429.300
11/5/2016 28,30 27,50 -1,79% 27,50 28,30 27,83 27,48 27,50 101 139.462.000
10/5/2016 27,99 28,00 +2,94% 27,53 28,90 28,05 27,90 28,00 60 53.858.800
9/5/2016 27,79 27,20 +0,74% 26,15 27,79 26,44 26,94 27,20 78 56.066.800
6/5/2016 28,01 27,00 -3,61% 27,00 28,02 27,34 27,00 27,38 192 113.224.600
5/5/2016 27,80 28,01 +0,76% 27,80 28,60 28,18 28,01 28,29 64 34.100.700
4/5/2016 27,61 27,80 +0,72% 27,61 28,00 27,79 27,80 28,00 47 31.404.200
3/5/2016 27,85 27,60 -0,90% 27,60 27,90 27,80 27,60 27,95 71 34.481.900
2/5/2016 27,92 27,85 -0,14% 27,71 28,45 27,96 27,83 27,85 100 55.939.000
29/4/2016 27,66 27,89 +1,68% 27,51 27,99 27,89 27,61 27,90 32 26.503.700
28/4/2016 28,00 27,43 -0,97% 27,29 28,00 27,87 27,43 27,66 66 34.838.000
27/4/2016 27,95 27,70 -0,40% 27,70 28,46 27,90 27,70 27,90 92 39.624.700
26/4/2016 28,00 27,81 +0,40% 27,81 28,21 27,94 27,80 27,92 107 87.194.000
25/4/2016 28,01 27,70 -1,07% 27,70 28,95 28,12 27,65 28,00 84 56.530.900
22/4/2016 28,70 28,00 -3,45% 28,00 28,70 28,31 28,00 28,27 87 92.015.800
20/4/2016 29,28 29,00 -1,02% 28,56 29,31 28,99 28,90 29,46 68 60.025.200
19/4/2016 29,33 29,30 0,00% 29,30 30,00 29,42 29,10 29,50 44 33.253.600
18/4/2016 29,87 29,30 +1,03% 28,97 29,90 29,32 29,00 29,45 242 129.027.000
15/4/2016 31,50 29,00 -6,69% 28,91 31,75 30,16 28,92 29,00 330 265.753.600
14/4/2016 30,75 31,08 +1,07% 30,40 31,38 31,18 30,91 31,08 147 181.831.600
13/4/2016 29,49 30,75 +9,24% 28,70 30,75 29,22 30,75 31,39 320 221.254.700
12/4/2016 28,35 28,15 -0,71% 28,05 28,46 28,28 28,15 28,16 89 72.117.500
11/4/2016 28,26 28,35 +0,32% 28,26 28,52 28,38 28,30 28,35 180 182.492.500
8/4/2016 26,60 28,26 +6,64% 26,60 28,35 27,61 27,91 28,26 466 357.102.300
7/4/2016 24,01 26,50 +10,42% 24,01 26,50 25,22 25,44 28,50 476 378.939.200
6/4/2016 23,99 24,00 +0,04% 23,53 24,00 23,95 23,50 24,00 5 2.875.100
5/4/2016 24,23 23,99 +2,09% 23,63 24,40 23,94 23,62 24,00 30 23.704.000
4/4/2016 25,00 23,50 -6,00% 23,50 25,00 23,68 23,50 24,49 10 8.527.500
1/4/2016 25,00 25,00 0,00% 24,56 25,44 25,00 24,99 25,15 9 4.250.100
31/3/2016 24,99 25,00 0,00% 24,99 25,00 24,99 24,20 25,00 8 3.749.900
30/3/2016 25,00 25,00 0,00% 25,00 25,00 25,00 24,75 25,00 6 4.000.000
29/3/2016 25,00 25,00 0,00% 24,50 25,00 24,81 24,50 25,00 8 3.969.900
28/3/2016 24,84 25,00 +2,04% 24,70 25,00 24,86 24,70 25,00 9 9.944.700
24/3/2016 23,90 24,50 +2,51% 23,90 24,50 23,90 24,50 25,00 6 53.076.000
22/3/2016 23,21 23,90 +3,02% 23,21 23,90 23,85 23,90 24,00 3 4.056.100
21/3/2016 22,77 23,20 +1,27% 22,75 23,20 22,84 22,86 23,21 8 3.426.000
18/3/2016 22,89 22,91 +0,04% 22,89 23,00 22,90 22,91 23,23 34 126.896.100
17/3/2016 23,06 22,90 +4,04% 22,83 23,49 22,90 22,80 23,90 28 39.173.500
16/3/2016 22,01 22,01 -4,30% 22,01 22,01 22,01 22,01 23,60 5 1.540.700
15/3/2016 22,70 23,00 +0,44% 22,00 23,00 22,52 22,05 23,00 12 4.055.300
14/3/2016 23,00 22,90 -0,43% 22,80 23,02 22,99 22,90 23,00 19 39.090.300
11/3/2016 23,00 23,00 +1,81% 22,61 23,00 22,96 22,84 23,00 25 31.921.500
10/3/2016 22,10 22,59 +4,87% 22,10 22,96 22,29 22,59 24,50 33 26.751.000
9/3/2016 21,60 21,54 +0,28% 21,54 22,78 22,36 21,54 22,24 60 70.438.700
8/3/2016 21,23 21,48 -1,47% 21,22 21,70 21,38 21,48 21,57 36 18.394.400
7/3/2016 21,30 21,80 +0,23% 21,30 21,80 21,72 21,31 22,10 12 28.027.100
4/3/2016 20,30 21,75 +10,13% 19,59 21,75 21,06 20,42 21,75 95 47.405.600
3/3/2016 18,21 19,75 +10,40% 18,07 19,75 19,38 19,75 21,25 30 50.213.500
2/3/2016 18,10 17,89 -0,61% 17,62 18,10 17,85 17,89 18,10 38 35.167.000
1/3/2016 18,01 18,00 -0,44% 18,00 18,01 18,00 17,90 18,00 34 73.440.300
29/2/2016 18,36 18,08 -1,53% 17,90 18,36 18,09 18,04 18,08 40 54.814.500
26/2/2016 18,00 18,36 +2,00% 17,45 18,36 17,80 17,60 18,36 38 22.974.100
25/2/2016 18,00 18,00 0,00% 17,90 18,00 17,93 17,90 18,00 12 2.332.100
24/2/2016 18,20 18,00 -0,11% 17,90 18,20 18,00 17,90 18,00 17 7.743.700
23/2/2016 18,73 18,02 -1,42% 18,02 18,73 18,31 18,02 18,40 27 12.455.600
22/2/2016 18,66 18,28 -1,19% 18,25 18,66 18,36 18,20 18,28 29 16.892.400
19/2/2016 18,86 18,50 -1,65% 18,50 18,86 18,65 18,40 18,90 11 2.424.900
18/2/2016 19,10 18,81 -1,52% 18,53 19,10 18,74 18,80 19,00 22 8.437.100
17/2/2016 19,30 19,10 -0,52% 19,00 19,35 19,19 19,09 19,25 23 5.375.500
16/2/2016 19,40 19,20 +1,05% 19,11 19,40 19,27 19,15 19,40 5 1.735.100
15/2/2016 19,20 19,00 -1,30% 19,00 19,20 19,11 18,92 19,95 7 1.529.000
12/2/2016 19,25 19,25 +1,32% 19,25 19,25 19,25 19,25 20,99 1 192.500
11/2/2016 19,00 19,00 0,00% 19,00 19,01 19,00 19,00 19,50 21 8.552.100
5/2/2016 18,98 19,00 +0,11% 18,70 19,00 18,89 18,65 19,19 5 944.600
4/2/2016 18,75 18,98 +2,93% 18,75 18,98 18,88 18,60 18,98 8 4.344.000
3/2/2016 18,74 18,44 -0,43% 18,44 18,74 18,57 18,40 18,76 5 928.800
2/2/2016 18,41 18,52 +0,27% 18,41 18,71 18,59 18,52 18,73 9 1.673.100
1/2/2016 18,53 18,47 -0,22% 18,47 18,78 18,54 18,41 18,53 11 2.782.200
29/1/2016 18,22 18,51 +2,27% 18,10 18,81 18,39 18,50 18,58 25 11.038.700
28/1/2016 18,48 18,10 -0,28% 18,10 18,48 18,24 18,01 18,24 6 2.554.800
27/1/2016 18,50 18,15 -1,89% 18,15 18,50 18,31 18,15 18,28 30 9.522.600
26/1/2016 19,00 18,50 -2,43% 18,50 19,34 18,73 18,50 19,31 19 10.306.800
22/1/2016 19,25 18,96 -1,04% 18,96 19,45 19,20 18,96 19,00 24 6.146.300
21/1/2016 19,39 19,16 -1,24% 19,00 19,39 19,12 19,15 19,40 35 11.092.000
20/1/2016 19,79 19,40 0,00% 19,40 19,79 19,45 19,30 19,80 11 5.837.100
19/1/2016 19,50 19,40 +0,52% 19,40 19,79 19,62 19,30 19,80 5 2.158.400
18/1/2016 19,70 19,30 -2,53% 19,30 19,80 19,55 19,30 19,80 18 6.452.900
15/1/2016 20,44 19,80 -3,51% 19,80 20,45 20,11 19,70 20,45 15 3.017.300
14/1/2016 20,70 20,52 -0,87% 20,52 20,70 20,52 20,50 20,60 5 12.931.000
13/1/2016 21,00 20,70 -1,24% 20,70 21,00 20,84 20,60 21,65 6 1.250.800
12/1/2016 21,11 20,96 -0,24% 20,96 21,12 21,01 20,96 21,46 7 4.414.000
11/1/2016 21,10 21,01 -0,90% 21,01 21,10 21,05 21,00 21,65 2 421.100
8/1/2016 21,00 21,20 +0,90% 21,00 21,20 21,07 21,10 21,65 4 843.000
7/1/2016 21,80 21,01 -3,62% 21,01 21,80 21,51 21,01 21,55 19 27.971.700
6/1/2016 21,70 21,80 0,00% 21,70 21,80 21,78 21,80 22,00 5 1.960.800
5/1/2016 21,90 21,80 -0,46% 21,80 21,90 21,85 21,70 22,30 2 437.000
4/1/2016 23,00 21,90 -4,78% 21,90 23,00 22,25 21,80 22,05 27 7.789.800
30/12/2015 21,01 23,00 +9,32% 21,01 23,00 22,85 20,80 23,00 10 6.400.200
29/12/2015 21,04 21,04 +2,33% 21,04 21,04 21,04 20,62 21,05 1 210.400
28/12/2015 20,90 20,56 -2,10% 20,56 21,00 20,89 20,56 22,50 11 39.902.800
23/12/2015 21,04 21,00 0,00% 20,99 21,06 21,01 20,66 21,00 6 1.891.400
22/12/2015 20,50 21,00 +2,44% 20,41 21,00 20,64 20,62 21,00 14 4.336.300
21/12/2015 20,60 20,50 +0,05% 20,40 20,60 20,49 20,50 21,02 30 9.223.600
18/12/2015 20,80 20,49 -1,73% 20,49 21,00 20,71 20,40 20,49 12 2.693.300
17/12/2015 21,00 20,85 +0,43% 20,50 21,00 20,69 20,85 20,92 75 29.388.000
16/12/2015 21,75 20,76 -4,02% 20,75 21,76 20,99 20,76 21,00 89 156.175.500
15/12/2015 22,01 21,63 -0,69% 21,57 22,20 21,90 21,56 21,97 37 13.364.600
14/12/2015 22,30 21,78 -2,55% 21,75 22,30 22,03 21,78 21,95 27 5.948.300
11/12/2015 22,31 22,35 +0,04% 22,30 22,57 22,33 22,32 22,56 8 3.573.400
10/12/2015 22,30 22,34 +0,18% 22,30 22,35 22,31 22,34 22,80 9 3.347.400
9/12/2015 22,50 22,30 0,00% 22,30 22,50 22,37 22,30 22,91 14 3.803.100
8/12/2015 22,50 22,30 +1,00% 22,30 22,91 22,65 22,10 22,91 17 4.757.400
7/12/2015 21,56 22,08 +4,40% 21,56 22,08 21,98 21,61 22,08 26 18.471.500
4/12/2015 21,20 21,15 -0,24% 21,15 21,59 21,22 21,15 21,50 9 2.334.800
3/12/2015 21,19 21,20 -0,98% 21,19 22,00 21,44 21,07 21,45 46 11.579.000
2/12/2015 21,12 21,41 +2,05% 20,61 21,41 21,18 20,61 22,50 30 8.896.400
1/12/2015 21,25 20,98 -0,80% 20,21 21,25 20,70 20,60 20,98 496 194.864.400
30/11/2015 22,11 21,15 -6,46% 21,00 22,61 21,48 21,15 21,71 839 447.602.500
27/11/2015 23,26 22,61 -2,79% 22,61 23,26 22,80 22,61 23,00 40 10.260.600
26/11/2015 24,45 23,26 -3,12% 23,10 24,48 23,46 23,26 23,48 99 52.319.800
25/11/2015 25,00 24,01 -5,66% 23,71 25,00 24,28 24,01 24,41 80 30.360.600
24/11/2015 25,20 25,45 -0,78% 25,12 25,45 25,26 25,06 25,45 40 311.459.600
23/11/2015 25,89 25,65 +1,58% 24,81 25,89 25,55 25,06 25,65 31 19.425.200
19/11/2015 24,75 25,25 +1,16% 24,66 25,25 25,12 24,80 25,25 16 7.787.900
18/11/2015 24,65 24,96 +0,85% 24,65 24,96 24,87 24,72 24,96 10 3.730.900
17/11/2015 24,70 24,75 -1,32% 24,68 25,02 24,80 24,75 24,98 41 13.643.000
16/11/2015 25,00 25,08 +1,33% 24,40 25,63 24,92 24,76 25,08 33 10.469.800
13/11/2015 25,49 24,75 -0,60% 24,50 25,81 25,10 24,51 24,75 79 33.143.000
12/11/2015 24,69 24,90 +0,65% 24,54 24,90 24,83 23,50 24,90 13 6.953.900
11/11/2015 24,39 24,74 +2,49% 24,11 24,75 24,45 24,45 24,75 16 12.714.800
10/11/2015 24,07 24,14 -0,66% 23,72 24,14 24,05 23,70 24,15 5 1.683.500
9/11/2015 23,96 24,30 +1,25% 23,96 24,30 24,28 23,60 24,30 8 5.342.600
5/11/2015 24,02 24,00 -1,84% 23,81 24,10 23,97 23,71 24,28 9 2.157.500
4/11/2015 24,05 24,45 +2,30% 23,81 24,45 24,30 23,80 24,45 37 21.870.100
3/11/2015 23,00 23,90 +3,91% 23,00 24,45 23,71 23,38 23,90 47 32.964.300
30/10/2015 23,10 23,00 +1,10% 22,90 23,10 23,01 22,70 23,00 6 2.301.400
29/10/2015 22,74 22,75 +0,09% 22,73 22,75 22,73 22,74 23,00 4 909.500
28/10/2015 23,20 22,73 -0,57% 22,71 23,20 22,99 22,73 22,90 20 132.684.800
27/10/2015 23,00 22,86 +0,22% 22,82 23,43 22,99 22,86 23,06 32 238.707.200
26/10/2015 23,67 22,81 -1,89% 22,81 23,70 23,15 22,80 23,66 14 3.704.600
23/10/2015 23,78 23,25 -0,21% 23,25 23,78 23,54 23,21 23,84 23 7.299.100
22/10/2015 24,00 23,30 -2,84% 23,30 24,00 23,62 23,29 23,30 74 25.283.800
21/10/2015 24,00 23,98 -1,48% 23,85 24,06 23,97 23,86 23,99 21 15.104.000
20/10/2015 23,15 24,34 +4,87% 22,90 24,34 23,93 23,58 24,34 74 33.515.200
19/10/2015 24,00 23,21 -2,27% 23,21 24,00 23,36 23,21 24,40 32 10.281.700
16/10/2015 23,90 23,75 -1,86% 23,71 24,00 23,98 23,71 24,29 10 26.381.100
15/10/2015 23,66 24,20 +2,76% 23,50 24,21 24,13 23,51 24,41 20 26.312.000
14/10/2015 24,01 23,55 -1,67% 23,55 24,06 23,73 23,50 24,58 18 5.695.600
13/10/2015 24,70 23,95 -3,00% 23,95 24,70 24,17 23,93 24,21 47 15.231.800
9/10/2015 24,55 24,69 +1,90% 24,26 24,83 24,52 24,25 24,70 16 4.658.900
8/10/2015 24,75 24,23 -1,74% 24,00 24,75 24,25 24,21 24,36 44 14.068.300
7/10/2015 24,82 24,66 +0,12% 24,63 24,82 24,75 24,64 24,74 24 8.911.400
6/10/2015 24,85 24,63 -0,53% 24,63 24,94 24,80 24,63 24,94 28 10.171.700
5/10/2015 24,97 24,76 -0,36% 24,76 25,50 24,99 24,75 24,84 37 13.744.700
2/10/2015 24,75 24,85 0,00% 24,51 25,02 24,79 24,73 24,86 30 15.126.000
1/10/2015 24,62 24,85 +1,43% 24,50 24,94 24,76 24,67 24,85 35 20.304.000
30/9/2015 25,08 24,50 -2,39% 24,50 25,13 24,80 24,25 24,50 38 16.621.700
29/9/2015 25,00 25,10 -0,20% 24,80 25,10 24,97 24,75 25,11 18 5.494.300
28/9/2015 25,11 25,15 -0,16% 24,70 25,15 25,03 24,10 25,15 16 6.508.400
25/9/2015 25,19 25,19 +0,36% 25,19 25,19 25,19 24,80 25,20 1 2.519.000
24/9/2015 24,82 25,10 -0,40% 24,80 25,12 25,08 24,70 25,11 9 8.529.100
23/9/2015 25,20 25,20 -1,25% 25,01 25,20 25,17 24,70 25,20 13 5.538.000
22/9/2015 25,50 25,52 -0,31% 24,61 25,52 25,24 24,60 25,65 22 6.562.600
21/9/2015 25,56 25,60 +0,39% 25,40 25,60 25,55 25,33 25,60 5 1.277.600
18/9/2015 25,50 25,50 0,00% 25,25 25,50 25,43 25,24 25,56 8 2.288.800
17/9/2015 25,50 25,50 0,00% 25,33 25,50 25,48 25,27 25,50 28 13.250.200
16/9/2015 25,56 25,50 0,00% 25,50 26,89 25,60 25,44 25,50 27 13.312.300
15/9/2015 25,50 25,50 0,00% 25,28 25,50 25,47 25,29 25,50 11 5.604.500
14/9/2015 25,50 25,50 0,00% 24,91 25,50 25,32 25,00 25,50 18 8.358.200
11/9/2015 25,50 25,50 0,00% 25,40 25,88 25,52 25,29 25,50 186 90.600.200
10/9/2015 25,59 25,50 -1,92% 25,50 25,59 25,50 25,40 26,11 13 148.924.000
9/9/2015 26,00 26,00 +0,54% 26,00 26,00 26,00 25,67 26,58 2 520.000
8/9/2015 26,10 25,86 -0,58% 25,86 26,10 25,92 25,85 27,00 10 2.852.100
4/9/2015 24,79 26,01 +4,88% 24,79 26,01 25,81 26,00 26,15 65 17.295.400
3/9/2015 25,80 24,80 -2,75% 24,70 25,80 25,40 24,80 25,50 17 9.398.600
2/9/2015 25,50 25,50 0,00% 25,49 25,86 25,53 25,50 25,81 83 27.324.200
1/9/2015 25,75 25,50 -1,54% 25,40 25,75 25,50 25,33 25,67 155 85.687.900
31/8/2015 25,35 25,90 +0,78% 25,20 26,20 25,79 25,90 25,92 166 80.477.500
28/8/2015 25,74 25,70 +0,78% 25,35 26,11 25,84 25,68 26,09 128 39.808.000
27/8/2015 24,90 25,50 +2,62% 24,90 25,50 25,30 25,50 25,51 79 23.787.200
26/8/2015 24,85 24,85 +0,12% 24,55 25,23 24,82 24,80 25,00 86 45.674.400
25/8/2015 25,03 24,82 -0,72% 24,70 25,15 24,82 24,65 24,95 40 18.866.500
24/8/2015 24,99 25,00 0,00% 24,50 25,00 24,71 25,00 25,02 91 33.366.200
21/8/2015 26,00 25,00 -5,27% 25,00 26,00 25,28 24,90 25,00 44 17.446.000
20/8/2015 26,60 26,39 +2,17% 26,30 26,70 26,58 26,34 26,50 36 10.102.600
19/8/2015 26,10 25,83 -1,52% 25,83 26,20 25,91 25,80 26,20 13 15.292.100
18/8/2015 26,30 26,23 -0,27% 26,20 26,50 26,34 26,13 26,45 37 12.647.600
17/8/2015 26,49 26,30 -0,72% 26,30 26,49 26,39 26,25 26,50 3 791.900
14/8/2015 26,51 26,49 -0,04% 26,40 26,51 26,48 26,30 27,20 10 11.918.800
13/8/2015 27,00 26,50 -1,74% 26,30 27,00 26,56 26,20 26,50 42 19.130.300
12/8/2015 27,30 26,97 -1,21% 26,97 27,30 27,17 26,95 27,51 33 11.685.300
11/8/2015 28,00 27,30 -2,12% 27,30 28,00 27,49 27,19 27,50 29 20.894.400
10/8/2015 27,89 27,89 -1,97% 27,89 27,89 27,89 27,45 28,45 5 6.972.500
7/8/2015 27,60 28,45 +3,45% 27,35 28,45 27,46 27,30 28,45 25 768.262.600
6/8/2015 28,00 27,50 -2,45% 27,50 28,00 27,73 27,45 27,87 16 16.366.400
5/8/2015 28,59 28,19 +0,39% 27,80 28,59 28,02 27,75 28,19 9 2.802.300
4/8/2015 28,20 28,08 -1,40% 28,08 28,20 28,17 28,00 28,20 79 26.762.700
3/8/2015 28,20 28,48 -0,94% 28,20 28,50 28,47 28,19 28,49 5 7.403.000
31/7/2015 28,01 28,75 +2,68% 28,00 28,75 28,41 27,68 28,77 6 5.115.100
30/7/2015 28,03 28,00 -0,81% 27,70 28,03 27,86 27,65 28,19 24 8.359.100
29/7/2015 27,76 28,23 +3,41% 27,00 28,59 27,51 27,83 28,23 110 44.305.000
28/7/2015 28,51 27,30 -4,21% 27,30 28,51 27,55 27,30 27,80 84 36.641.700
27/7/2015 28,75 28,50 -2,40% 28,50 28,75 28,59 28,45 29,00 7 2.287.500
24/7/2015 29,51 29,20 -2,41% 29,20 29,51 29,33 29,00 29,40 9 2.640.000
23/7/2015 29,92 29,92 -0,23% 29,92 29,92 29,92 29,92 30,00 5 54.753.600
22/7/2015 29,50 29,99 +1,66% 29,10 29,99 29,93 29,99 30,00 15 56.286.900
21/7/2015 30,00 29,50 -1,37% 29,50 30,16 29,65 29,40 29,50 24 13.050.000
20/7/2015 30,25 29,91 -1,29% 29,91 30,30 30,03 29,62 29,93 20 9.609.900
17/7/2015 30,42 30,30 -0,82% 30,30 30,42 30,34 30,30 30,84 9 3.641.700
16/7/2015 31,01 30,55 -2,58% 30,55 31,15 30,79 30,51 30,99 14 4.927.900
15/7/2015 31,48 31,36 -0,41% 31,02 31,49 31,28 30,90 31,37 7 2.189.700
14/7/2015 31,21 31,49 +1,16% 31,00 31,49 31,45 30,71 31,49 16 23.905.800
13/7/2015 31,30 31,13 +0,42% 31,13 31,50 31,38 30,71 31,14 8 3.452.100
10/7/2015 31,70 31,00 -0,70% 31,00 31,71 31,47 30,71 31,71 3 944.100
8/7/2015 31,50 31,22 -0,48% 31,22 31,50 31,49 31,22 31,48 12 1.183.107.000
7/7/2015 32,26 31,37 -4,94% 31,37 32,37 31,57 31,30 32,00 36 34.096.300
6/7/2015 30,94 33,00 +3,48% 30,94 33,00 32,54 32,10 33,00 33 12.693.900
3/7/2015 31,03 31,89 +1,24% 30,91 31,89 31,31 30,71 34,53 20 6.263.700
2/7/2015 31,90 31,50 -0,94% 31,50 31,90 31,56 31,50 31,60 28 36.298.500
1/7/2015 31,80 31,80 -0,31% 31,30 32,00 31,77 30,75 31,90 17 29.869.600
30/6/2015 30,64 31,90 +2,90% 30,53 31,90 31,23 30,71 40,99 23 24.359.400
29/6/2015 31,00 31,00 -1,18% 31,00 31,01 31,00 31,00 31,40 16 67.581.300
26/6/2015 30,45 31,37 +3,06% 30,45 31,37 30,97 31,00 31,40 23 13.937.100
25/6/2015 30,66 30,44 -1,52% 30,44 30,70 30,59 30,44 30,80 26 152.377.900
24/6/2015 31,10 30,91 -1,09% 30,91 31,10 31,01 30,91 31,00 7 3.411.500
23/6/2015 31,11 31,25 +0,45% 31,00 31,39 31,29 30,66 31,29 14 481.682.800
22/6/2015 30,76 31,11 +0,74% 30,73 31,29 30,95 31,10 31,30 12 7.428.300
19/6/2015 30,97 30,88 -1,62% 30,80 31,00 30,94 30,88 31,35 9 9.592.500
18/6/2015 31,10 31,39 -0,19% 30,87 31,39 31,31 30,75 31,39 9 9.394.400
17/6/2015 31,44 31,45 +0,03% 31,42 31,45 31,44 31,00 31,45 12 7.861.600
16/6/2015 30,55 31,44 +2,75% 30,55 31,44 31,37 30,20 31,45 8 20.391.500
15/6/2015 30,78 30,60 -1,61% 30,31 30,78 30,59 30,50 30,95 14 5.812.800
12/6/2015 31,31 31,10 -1,02% 31,04 31,31 31,13 31,10 31,60 13 4.359.100
11/6/2015 31,41 31,42 -0,16% 31,28 31,80 31,48 31,00 31,43 21 9.444.800
10/6/2015 31,75 31,47 -0,63% 31,35 32,00 31,56 31,39 31,60 34 26.829.600
9/6/2015 31,67 31,67 +0,67% 31,67 31,67 31,67 31,35 31,70 1 316.700
8/6/2015 31,65 31,46 -1,66% 31,46 31,65 31,50 31,29 32,15 10 3.150.700
5/6/2015 31,80 31,99 +0,69% 31,32 32,00 31,96 31,20 31,99 41 41.232.100
3/6/2015 31,31 31,77 -0,72% 30,11 31,77 31,48 31,70 31,77 218 3.620.387.300
2/6/2015 31,99 32,00 +0,31% 31,89 32,00 31,96 31,99 32,00 13 5.115.000
1/6/2015 31,31 31,90 0,00% 31,00 32,35 31,87 31,01 31,90 91 85.432.700
29/5/2015 31,71 31,90 +0,28% 31,71 32,40 31,90 31,84 31,90 54 340.401.900
28/5/2015 33,10 31,81 -4,79% 31,81 33,10 32,17 31,81 32,20 158 93.320.500
27/5/2015 33,30 33,41 +1,86% 31,70 33,41 32,90 33,40 33,49 86 44.752.400
26/5/2015 34,16 32,80 -3,53% 32,75 34,16 32,97 32,66 32,97 106 55.074.300
25/5/2015 34,44 34,00 +0,03% 33,20 34,44 33,82 33,53 34,06 48 28.750.300
22/5/2015 34,40 33,99 -0,03% 33,81 34,40 33,96 33,67 34,00 35 19.359.000
21/5/2015 34,50 34,00 +0,03% 33,97 34,50 34,01 33,71 34,00 45 18.029.700
20/5/2015 34,80 33,99 -0,76% 33,71 34,80 33,97 33,67 34,22 45 20.043.200
19/5/2015 34,90 34,25 -1,86% 33,75 35,00 34,19 33,81 34,25 107 62.911.200
18/5/2015 34,99 34,90 -0,29% 34,36 34,99 34,79 34,39 34,90 45 34.796.400
15/5/2015 34,22 35,00 +1,45% 34,22 35,00 34,69 0,26 35,00 17 38.169.200
14/5/2015 34,41 34,50 +0,29% 33,80 34,78 34,37 34,50 34,55 48 48.118.800
13/5/2015 33,95 34,40 +1,21% 33,79 34,40 34,23 34,05 34,40 39 36.635.300
12/5/2015 33,68 33,99 +1,80% 33,68 33,99 33,94 33,50 33,99 7 5.091.500
11/5/2015 33,23 33,39 -0,03% 33,20 33,39 33,38 33,39 33,40 15 34.048.900
8/5/2015 33,72 33,40 +1,21% 32,72 33,72 33,34 32,40 33,98 15 40.010.600
7/5/2015 33,13 33,00 0,00% 32,90 33,15 32,99 33,00 33,38 46 24.089.900
6/5/2015 32,79 33,00 +1,73% 32,77 33,00 32,98 31,86 33,00 25 83.789.200
5/5/2015 32,90 32,44 -2,23% 32,44 33,18 32,71 32,36 32,45 56 21.921.800
4/5/2015 32,48 33,18 +2,25% 32,24 33,79 32,93 32,96 33,18 160 81.684.600
30/4/2015 31,56 32,45 +0,09% 31,56 32,45 32,32 31,66 32,45 6 4.848.700
29/4/2015 32,50 32,42 -0,89% 32,42 32,87 32,57 32,42 32,93 51 22.473.500
28/4/2015 32,41 32,71 +0,06% 32,30 32,71 32,54 32,56 32,80 29 13.995.500
27/4/2015 32,51 32,69 -0,82% 32,38 32,69 32,64 32,42 32,69 15 21.545.100
24/4/2015 32,49 32,96 -0,03% 32,32 32,96 32,75 32,30 32,96 33 247.975.000
23/4/2015 31,00 32,97 +5,84% 31,00 32,97 32,17 30,85 32,97 26 14.156.200
22/4/2015 31,55 31,15 -1,27% 31,05 31,85 31,22 31,00 31,15 86 42.465.100
20/4/2015 32,36 31,55 -3,69% 31,52 32,36 31,80 31,55 31,89 37 17.808.600
17/4/2015 32,76 32,76 -0,12% 32,46 32,76 32,75 32,05 32,76 19 108.087.800
16/4/2015 32,76 32,80 +0,12% 32,73 32,80 32,79 32,80 32,90 12 347.924.800
15/4/2015 32,69 32,76 +1,17% 32,69 32,78 32,73 32,66 32,77 5 1.636.900
14/4/2015 32,40 32,38 -0,06% 32,06 32,40 32,31 31,00 32,38 21 10.016.200
13/4/2015 32,40 32,40 +0,03% 32,40 32,40 32,40 32,00 32,40 7 16.200.000
10/4/2015 32,40 32,39 -0,03% 32,32 32,40 32,38 30,30 32,39 17 27.855.100
9/4/2015 32,39 32,40 +0,56% 32,39 32,45 32,40 30,30 32,40 7 3.888.400
8/4/2015 32,50 32,22 -1,62% 31,71 32,89 32,20 32,05 32,22 70 56.039.900
7/4/2015 32,75 32,75 +0,31% 32,61 32,75 32,74 32,60 32,90 9 11.133.600
6/4/2015 32,69 32,65 -0,43% 32,41 32,70 32,61 32,26 32,65 28 24.787.000
2/4/2015 31,36 32,79 +4,10% 31,36 32,79 32,40 31,10 32,79 37 27.865.300
1/4/2015 31,02 31,50 +1,97% 30,92 31,61 31,38 30,91 31,50 37 101.369.400
31/3/2015 30,98 30,89 -0,19% 30,36 31,99 31,00 30,89 30,94 118 65.722.800
30/3/2015 30,70 30,95 +1,48% 30,70 30,95 30,92 30,81 30,95 22 27.525.000
27/3/2015 30,69 30,50 +0,10% 30,25 30,70 30,45 30,50 30,60 37 93.790.000
26/3/2015 30,45 30,47 -0,68% 30,45 30,47 30,46 30,46 30,70 2 609.200
25/3/2015 30,70 30,68 +1,93% 30,68 30,70 30,68 30,68 30,99 8 10.741.400
24/3/2015 30,60 30,10 -2,87% 30,10 30,67 30,26 30,10 30,70 13 6.053.600
23/3/2015 30,99 30,99 +0,32% 30,99 30,99 30,99 30,50 31,00 3 929.700
20/3/2015 30,66 30,89 +0,29% 30,65 30,89 30,77 30,70 30,89 12 4.308.300
19/3/2015 30,99 30,80 -0,65% 30,60 31,40 30,93 30,59 31,00 192 84.457.200
18/3/2015 30,99 31,00 0,00% 30,94 31,38 31,00 30,80 31,00 37 23.566.300
17/3/2015 30,56 31,00 +0,03% 30,50 31,29 30,89 30,90 31,00 71 95.146.800
16/3/2015 30,55 30,99 -0,03% 30,50 31,09 30,90 30,01 31,00 18 8.653.200
13/3/2015 31,00 31,00 -1,52% 30,79 31,18 30,99 30,69 31,00 136 141.973.200
12/3/2015 31,48 31,48 +0,03% 31,15 31,50 31,49 31,16 31,49 14 100.770.400
11/3/2015 31,48 31,47 +0,64% 31,47 31,49 31,47 31,21 31,48 4 1.573.900
10/3/2015 30,93 31,27 -0,73% 30,65 31,29 31,04 30,66 31,28 60 40.049.300
9/3/2015 31,00 31,50 0,00% 30,90 31,50 30,91 31,50 32,00 8 81.917.000
6/3/2015 31,71 31,50 -1,56% 31,33 31,77 31,50 31,33 31,50 28 22.997.100
5/3/2015 32,49 32,00 -1,81% 32,00 32,50 32,01 31,50 32,00 17 334.509.800
4/3/2015 32,69 32,59 +1,37% 31,95 32,70 32,58 31,83 32,60 12 196.166.400
3/3/2015 31,95 32,15 +2,06% 31,93 32,15 31,94 31,55 32,10 5 5.750.600
2/3/2015 31,50 31,50 -1,10% 31,26 31,70 31,54 31,50 32,30 12 26.497.600
27/2/2015 31,07 31,85 +2,44% 31,00 31,85 31,76 30,50 31,85 14 31.448.300
26/2/2015 30,90 31,09 -0,03% 30,90 31,10 31,01 31,00 31,10 28 55.201.700
25/2/2015 31,11 31,10 -1,43% 31,10 31,45 31,25 31,10 31,20 11 5.000.500
24/2/2015 31,32 31,55 -0,44% 31,09 31,55 31,38 31,27 31,55 22 37.660.800
23/2/2015 31,90 31,69 -2,49% 31,40 31,90 31,65 31,52 31,69 36 31.654.900
20/2/2015 32,30 32,50 0,00% 32,27 32,50 32,45 32,20 32,50 13 13.953.500
19/2/2015 33,00 32,50 +0,62% 32,40 33,00 32,49 30,50 32,50 15 8.124.500
13/2/2015 31,20 32,30 +3,19% 30,71 32,30 31,98 29,32 32,30 25 29.741.400
12/2/2015 31,74 31,30 +1,29% 30,50 31,78 31,08 30,61 31,30 23 12.432.800
11/2/2015 30,50 30,90 -0,32% 30,50 30,90 30,80 30,10 30,90 13 12.015.500
10/2/2015 30,50 31,00 0,00% 30,50 31,00 30,75 30,25 31,49 2 615.000
9/2/2015 31,00 31,00 +2,65% 31,00 31,00 31,00 30,01 31,00 3 2.480.000
6/2/2015 29,93 30,20 -0,95% 29,70 30,20 30,17 29,71 30,20 13 11.166.300
5/2/2015 30,49 30,49 -0,03% 30,49 30,49 30,49 30,00 30,49 4 1.219.600
4/2/2015 30,21 30,50 +0,96% 30,21 30,50 30,35 29,80 30,50 11 5.463.900
3/2/2015 30,50 30,21 -0,95% 30,21 30,50 30,35 30,00 30,65 2 607.100
2/2/2015 30,90 30,50 +1,33% 30,16 30,90 30,54 29,70 30,50 12 5.192.400
30/1/2015 30,00 30,10 -1,12% 29,73 30,10 30,00 29,72 30,10 12 25.207.200
29/1/2015 30,17 30,44 +1,94% 29,80 30,44 29,82 29,80 30,45 14 142.587.000
28/1/2015 30,35 29,86 -2,07% 29,72 30,35 29,86 29,86 30,10 14 5.375.600
27/1/2015 31,00 30,49 -2,09% 30,40 31,00 30,54 30,43 30,50 26 19.240.900
26/1/2015 31,11 31,14 -2,35% 31,06 31,27 31,10 31,10 31,70 8 5.598.300
23/1/2015 31,40 31,89 +0,54% 31,20 31,89 31,59 31,20 31,89 19 18.958.400
22/1/2015 31,41 31,72 -0,56% 31,41 32,35 31,68 31,72 32,35 5 2.534.500
21/1/2015 31,61 31,90 -0,31% 31,55 32,10 31,85 31,90 32,15 33 17.517.900
20/1/2015 32,98 32,00 -0,65% 32,00 33,00 32,45 31,80 32,45 23 21.094.700
19/1/2015 32,21 32,21 -2,10% 32,21 32,21 32,21 32,20 32,35 2 644.200
16/1/2015 32,45 32,90 +1,39% 32,22 32,90 32,70 32,15 32,90 6 2.616.000
15/1/2015 32,45 32,45 +1,34% 32,45 32,45 32,45 31,76 32,89 1 1.622.500
14/1/2015 32,21 32,02 -1,57% 32,02 32,35 32,18 31,75 32,55 8 9.977.700
13/1/2015 33,00 32,53 -1,12% 32,40 33,00 32,59 32,53 32,60 15 26.399.200
12/1/2015 33,64 32,90 +0,46% 32,90 33,64 32,92 32,40 32,90 9 9.548.400
9/1/2015 33,01 32,75 +0,77% 32,43 33,01 32,72 32,45 32,75 10 4.581.400
8/1/2015 33,11 32,50 -1,49% 32,50 33,50 32,74 32,50 33,20 16 6.877.300
7/1/2015 32,80 32,99 -0,03% 32,67 32,99 32,87 32,50 32,99 17 10.848.500
6/1/2015 32,40 33,00 +0,92% 32,40 33,00 32,98 32,02 33,00 15 57.719.900
5/1/2015 32,95 32,70 -0,76% 32,70 32,95 32,81 32,02 32,70 14 5.907.500
2/1/2015 33,00 32,95 +0,80% 32,80 33,34 32,95 32,20 32,95 13 12.853.300
30/12/2014 33,98 32,69 -0,97% 32,69 33,98 32,79 32,60 32,69 46 55.746.800
29/12/2014 33,84 33,01 +0,03% 33,00 33,84 33,26 33,01 33,30 50 24.619.700
26/12/2014 30,75 33,00 +5,26% 30,75 33,00 31,91 31,35 33,00 24 159.585.800
23/12/2014 30,85 31,35 +1,82% 30,85 31,35 31,24 28,51 31,90 20 19.372.300
22/12/2014 29,97 30,79 +2,63% 29,97 30,79 30,51 30,10 30,80 13 8.239.600
19/12/2014 30,00 30,00 +1,66% 30,00 30,00 30,00 29,42 30,00 9 23.100.000
18/12/2014 29,52 29,51 +0,03% 29,35 31,00 29,69 29,51 29,92 79 72.763.300
17/12/2014 27,58 29,50 +6,23% 27,58 29,52 28,90 28,61 29,50 25 13.006.700
16/12/2014 27,39 27,77 -0,57% 27,19 27,77 27,72 27,03 27,77 27 54.619.300
15/12/2014 26,93 27,93 +3,94% 26,53 27,93 27,57 26,76 27,93 17 17.646.600
12/12/2014 26,75 26,87 +0,45% 26,50 26,87 26,50 26,87 27,20 6 252.617.800
11/12/2014 27,63 26,75 -3,15% 26,70 27,63 26,94 26,75 27,25 55 61.432.900
10/12/2014 28,51 27,62 -2,40% 27,50 28,51 27,78 27,52 27,98 27 13.613.100
9/12/2014 28,80 28,30 -1,39% 28,30 28,90 28,46 28,30 29,25 14 7.970.800
8/12/2014 29,61 28,70 -3,37% 28,70 29,62 29,35 28,70 28,99 51 81.011.000
5/12/2014 29,11 29,70 +2,06% 29,00 29,70 29,35 29,20 29,70 105 42.276.200
4/12/2014 29,70 29,10 -2,02% 29,00 30,35 29,39 29,10 29,39 27 8.523.500
3/12/2014 29,59 29,70 +0,17% 29,51 29,90 29,74 29,40 29,90 16 5.949.800
2/12/2014 30,33 29,65 -0,64% 29,40 30,33 29,72 29,39 29,65 27 40.425.900
1/12/2014 30,06 29,84 -2,16% 29,84 30,52 30,10 29,84 30,19 29 15.955.700
28/11/2014 30,51 30,50 +0,33% 30,40 30,99 30,51 30,50 30,60 92 158.067.900
27/11/2014 30,63 30,40 0,00% 30,40 30,70 30,46 30,40 30,80 55 20.412.200
26/11/2014 30,78 30,40 -1,94% 30,17 30,78 30,40 30,40 30,75 101 62.339.000
25/11/2014 29,88 31,00 +3,13% 29,66 31,00 30,58 29,90 31,00 36 63.925.900
24/11/2014 30,21 30,06 +0,70% 29,40 30,50 29,97 29,46 30,06 33 18.883.200
21/11/2014 30,01 29,85 0,00% 29,15 30,01 29,48 29,85 29,95 196 100.262.400
19/11/2014 30,46 29,85 -2,03% 29,70 30,52 29,93 29,60 29,85 295 226.938.600
18/11/2014 31,30 30,47 +0,23% 29,85 31,30 30,42 30,47 30,76 89 44.719.900
17/11/2014 31,02 30,40 -2,88% 30,40 31,02 30,46 30,31 30,40 26 22.846.200
14/11/2014 31,51 31,30 -1,42% 31,00 31,60 31,32 31,17 31,30 48 19.734.500
13/11/2014 31,75 31,75 +0,44% 31,30 32,36 31,31 31,30 31,85 33 375.141.800
12/11/2014 32,09 31,61 -2,74% 31,61 32,26 31,85 31,61 31,95 64 25.480.200
11/11/2014 32,00 32,50 +0,68% 32,00 32,50 32,00 32,00 32,80 14 420.196.100
10/11/2014 32,39 32,28 +0,88% 31,91 32,93 32,23 31,90 32,29 19 14.183.500
7/11/2014 32,39 32,00 +0,28% 31,55 33,69 31,96 31,81 32,00 62 31.327.000
6/11/2014 32,43 31,91 -1,51% 31,91 32,43 32,12 31,91 32,20 29 17.987.700
5/11/2014 32,78 32,40 -0,31% 32,40 33,18 32,62 32,33 32,40 42 36.865.800
4/11/2014 32,89 32,50 -1,49% 32,50 32,89 32,61 32,21 32,89 10 6.196.300
3/11/2014 33,32 32,99 -1,23% 32,99 33,34 33,07 32,50 32,99 17 7.937.100
31/10/2014 32,00 33,40 +5,03% 31,72 33,40 32,95 32,55 33,40 83 47.450.000
30/10/2014 31,64 31,80 +1,96% 31,46 31,84 31,71 31,62 31,80 53 23.150.500
29/10/2014 32,00 31,19 -1,98% 31,19 32,05 31,59 31,11 31,20 174 84.667.100
28/10/2014 33,43 31,82 -4,99% 31,82 33,43 32,76 31,82 32,00 367 668.450.400
27/10/2014 33,00 33,49 -0,03% 32,71 33,49 32,81 32,85 33,49 31 343.611.700
24/10/2014 33,50 33,50 +0,15% 33,25 33,50 33,47 33,00 33,50 11 8.367.600
23/10/2014 34,48 33,45 -0,12% 33,00 34,48 33,44 33,30 33,45 39 82.276.700
22/10/2014 34,00 33,49 -1,44% 32,95 34,16 33,50 33,49 33,50 129 201.025.400
21/10/2014 33,65 33,98 -0,03% 33,31 33,98 33,62 33,28 33,99 16 874.977.400
20/10/2014 34,44 33,99 -1,65% 33,82 34,44 34,01 33,65 33,99 113 247.604.800
17/10/2014 34,90 34,56 -0,72% 34,56 34,90 34,56 34,55 35,00 11 22.470.000
16/10/2014 34,60 34,81 -0,54% 34,60 34,98 34,77 34,80 35,00 5 1.738.700
15/10/2014 34,90 35,00 -1,41% 34,60 35,00 34,95 34,71 35,00 9 7.341.400
14/10/2014 35,49 35,50 +1,72% 35,22 35,55 35,49 35,25 35,95 22 22.359.000
13/10/2014 34,60 34,90 +0,87% 34,39 35,00 34,89 34,90 34,99 93 119.688.000
10/10/2014 34,10 34,60 +0,44% 33,55 34,60 33,97 34,60 34,90 25 45.860.400
9/10/2014 34,25 34,45 +3,30% 33,76 34,45 34,20 33,71 34,45 38 29.078.300
8/10/2014 32,51 33,35 +3,57% 32,21 33,60 32,47 33,35 35,99 79 700.488.300
7/10/2014 33,03 32,20 -2,42% 32,20 33,03 32,51 32,19 32,60 47 33.167.000
6/10/2014 33,41 33,00 0,00% 32,85 33,49 33,03 32,85 33,00 76 101.092.900
3/10/2014 34,21 33,00 -4,35% 33,00 34,21 33,49 33,00 33,02 107 108.175.100
2/10/2014 34,50 34,50 -0,63% 34,50 34,50 34,50 34,20 34,50 2 2.070.000
1/10/2014 35,42 34,72 -3,29% 34,13 35,42 34,73 34,18 34,72 144 155.624.800
30/9/2014 35,56 35,90 -0,28% 35,20 35,92 35,65 35,08 35,90 98 256.340.200
29/9/2014 36,00 36,00 0,00% 36,00 36,00 36,00 35,00 36,00 4 3.960.000
26/9/2014 35,83 36,00 -0,66% 35,34 36,29 35,85 35,93 36,00 83 80.668.100
25/9/2014 36,01 36,24 +0,25% 36,00 36,30 36,18 35,58 36,25 5 39.084.700
24/9/2014 36,15 36,15 -0,14% 36,15 36,15 36,15 35,57 36,15 1 361.500
23/9/2014 35,68 36,20 -0,28% 35,50 36,30 35,98 36,20 36,27 59 51.451.600
22/9/2014 35,90 36,30 -0,19% 35,76 36,30 36,22 35,73 36,30 32 45.648.500
19/9/2014 35,70 36,37 +1,88% 35,70 36,37 36,23 35,30 36,37 8 9.059.900
18/9/2014 36,63 35,70 -3,90% 35,69 36,66 35,78 35,70 36,00 209 395.836.100
17/9/2014 36,99 37,15 0,00% 36,81 37,15 37,08 36,89 37,15 17 17.058.000
16/9/2014 37,08 37,15 +0,46% 36,51 37,15 37,03 36,70 37,15 108 102.590.300
15/9/2014 37,19 36,98 +1,54% 36,41 37,19 36,80 36,29 36,98 53 34.600.000
12/9/2014 36,56 36,42 -1,41% 36,32 36,60 36,42 36,42 36,75 42 63.020.300
11/9/2014 36,83 36,94 -0,70% 36,60 37,09 36,86 36,94 37,04 88 63.043.800
10/9/2014 36,61 37,20 +1,61% 36,55 37,20 36,67 36,30 37,20 20 63.084.100
9/9/2014 36,86 36,61 -1,32% 36,29 36,86 36,55 36,60 36,70 65 58.121.000
8/9/2014 36,80 37,10 -0,27% 36,76 37,10 36,92 34,00 37,14 28 21.417.600
5/9/2014 36,89 37,20 +0,70% 36,50 37,20 36,90 36,43 37,20 44 253.505.300
4/9/2014 36,55 36,94 +1,21% 36,55 36,94 36,72 36,62 36,94 12 9.548.800
3/9/2014 36,79 36,50 -1,88% 36,35 36,81 36,50 36,25 36,78 83 392.776.700
2/9/2014 36,77 37,20 +0,13% 36,60 37,20 36,85 36,75 37,20 171 118.679.100
1/9/2014 37,16 37,15 -0,13% 36,54 37,20 36,98 37,00 37,17 87 206.358.700
29/8/2014 36,50 37,20 +0,81% 36,34 37,20 36,95 36,64 37,20 55 40.281.900
28/8/2014 37,07 36,90 -0,11% 36,26 37,25 36,65 36,40 36,90 84 57.911.300
27/8/2014 35,43 36,94 +4,65% 34,91 36,94 35,54 35,21 36,94 217 451.003.300
26/8/2014 36,50 35,30 -3,68% 35,30 37,11 35,91 35,30 35,38 206 123.557.600
25/8/2014 36,69 36,65 +0,41% 36,55 37,11 36,88 36,65 36,74 90 61.593.000
22/8/2014 36,96 36,50 -1,35% 36,31 37,07 36,50 36,50 36,78 94 62.059.500
21/8/2014 37,19 37,00 -1,07% 36,61 37,54 37,01 37,00 37,12 151 102.533.500
20/8/2014 36,79 37,40 -0,19% 36,59 37,64 37,25 37,08 37,40 70 39.122.000
19/8/2014 37,23 37,47 +0,86% 37,14 37,47 37,38 37,08 37,53 45 47.102.800
18/8/2014 37,40 37,15 -0,13% 37,03 37,45 37,20 37,08 37,37 62 35.716.600
15/8/2014 37,00 37,20 +0,57% 37,00 37,80 37,51 37,00 37,20 35 24.386.500
14/8/2014 36,70 36,99 -0,03% 36,70 37,77 36,99 36,87 37,00 45 48.829.100
13/8/2014 36,31 37,00 +0,49% 36,21 37,00 36,90 36,53 37,00 15 12.178.500
12/8/2014 36,60 36,82 -0,35% 36,25 36,82 36,67 36,23 36,82 52 28.608.500
11/8/2014 36,50 36,95 +1,26% 36,50 36,95 36,90 36,52 36,95 24 36.163.200
8/8/2014 36,54 36,49 +0,27% 35,85 36,54 36,30 36,00 36,50 57 56.272.100
7/8/2014 36,64 36,39 -1,36% 36,25 36,65 36,38 36,00 36,40 30 23.287.200
6/8/2014 36,30 36,89 +1,15% 36,30 36,89 36,66 36,05 36,89 15 21.996.700
5/8/2014 36,69 36,47 -1,14% 36,34 36,69 36,50 36,30 36,48 14 10.586.100
4/8/2014 36,20 36,89 +1,15% 36,09 36,89 36,79 36,00 36,89 23 23.915.600
1/8/2014 36,10 36,47 -0,08% 36,00 36,47 36,27 36,14 36,48 36 34.101.100
31/7/2014 36,65 36,50 -0,54% 35,80 36,65 36,28 36,50 36,64 83 78.375.400
30/7/2014 36,79 36,70 -0,57% 36,41 36,79 36,71 36,50 36,70 29 22.398.000
29/7/2014 36,00 36,91 +1,26% 36,00 36,91 36,66 36,60 36,91 16 17.230.700
28/7/2014 35,70 36,45 +1,25% 35,34 37,08 36,00 36,45 36,90 57 51.131.700
25/7/2014 36,04 36,00 -1,21% 35,16 36,04 35,77 36,00 36,01 186 140.950.000
24/7/2014 35,66 36,44 +0,83% 35,20 36,44 36,22 35,49 36,44 45 58.679.500
23/7/2014 35,70 36,14 +0,70% 35,26 36,78 35,80 35,82 36,24 61 32.579.700
22/7/2014 34,19 35,89 +3,73% 34,00 35,89 34,62 34,55 35,89 103 162.034.500
21/7/2014 34,60 34,60 -1,14% 34,36 34,69 34,55 34,60 34,64 61 54.948.800
18/7/2014 33,92 35,00 +3,49% 33,44 35,00 34,53 34,15 35,00 89 53.529.400
17/7/2014 33,51 33,82 +0,36% 33,00 33,82 33,50 33,37 33,87 80 60.980.600
16/7/2014 33,40 33,70 -0,15% 33,18 33,70 33,44 33,00 33,70 69 39.466.500
15/7/2014 33,80 33,75 -0,15% 33,40 33,80 33,63 33,75 33,88 49 45.412.700
14/7/2014 33,30 33,80 +1,05% 33,00 33,80 33,45 33,20 33,80 64 46.502.700
11/7/2014 33,64 33,45 -0,59% 33,21 33,64 33,38 33,45 33,61 95 56.089.000
10/7/2014 33,49 33,65 +1,02% 33,10 33,65 33,47 33,50 33,66 63 41.513.300
8/7/2014 33,89 33,31 -2,09% 33,31 34,04 33,50 33,19 33,69 115 51.928.100
7/7/2014 33,60 34,02 +0,38% 33,60 34,21 33,93 33,70 34,39 16 41.400.000
4/7/2014 33,87 33,89 -0,15% 33,30 33,96 33,79 33,19 33,90 18 18.922.600
3/7/2014 33,62 33,94 +1,31% 33,22 33,94 33,65 33,19 33,95 29 19.182.000
2/7/2014 33,80 33,50 -0,86% 33,00 33,96 33,41 33,50 33,60 66 59.484.400
1/7/2014 34,48 33,79 -2,06% 33,57 34,48 33,77 33,63 33,79 81 61.472.500
30/6/2014 32,94 34,50 +4,58% 32,72 34,50 33,84 33,75 34,50 102 76.500.200
27/6/2014 32,91 32,99 -0,03% 32,60 33,04 32,85 32,63 33,00 36 39.757.500
26/6/2014 32,97 33,00 +0,92% 32,50 33,00 32,58 32,55 33,00 22 269.440.700
25/6/2014 32,99 32,70 -0,61% 32,21 32,99 32,54 32,10 32,70 72 41.989.000
24/6/2014 33,48 32,90 -1,79% 32,90 33,60 33,06 32,85 32,90 97 74.074.100
23/6/2014 34,00 33,50 -1,47% 33,31 34,00 33,48 33,50 33,72 55 52.242.500
20/6/2014 34,40 34,00 -1,05% 33,93 34,45 34,03 34,00 34,26 53 40.846.300
18/6/2014 34,01 34,36 +1,09% 33,95 34,36 34,15 33,80 34,40 99 56.358.500
17/6/2014 33,60 33,99 +1,07% 33,53 33,99 33,83 33,80 34,70 20 8.457.900
16/6/2014 34,59 33,63 -2,24% 33,63 34,59 33,93 33,62 33,70 104 69.224.700
13/6/2014 34,23 34,40 0,00% 33,85 34,40 34,11 33,91 34,40 93 40.943.600
11/6/2014 34,01 34,40 +1,21% 34,00 34,60 34,25 34,40 35,00 20 9.249.300
10/6/2014 33,81 33,99 -0,03% 33,81 33,99 33,91 33,60 33,99 8 3.052.500
9/6/2014 33,15 34,00 +1,64% 33,15 34,73 33,97 33,91 34,00 56 46.540.800
6/6/2014 33,39 33,45 +1,76% 32,51 33,45 33,00 32,90 33,45 146 83.179.000
5/6/2014 33,40 32,87 -1,59% 32,87 33,40 32,93 32,69 32,90 107 78.389.300
4/6/2014 33,40 33,40 -0,24% 33,25 33,40 33,35 33,24 33,40 25 15.677.100
3/6/2014 33,50 33,48 -0,06% 32,99 33,50 33,30 33,11 33,49 88 43.623.000
2/6/2014 33,02 33,50 +0,75% 32,50 33,50 32,98 32,76 33,80 57 31.992.700
30/5/2014 33,50 33,25 -1,19% 33,03 33,56 33,24 33,18 33,25 126 92.097.100
29/5/2014 33,84 33,65 -1,00% 33,47 33,88 33,57 33,35 33,65 192 89.973.300
28/5/2014 32,60 33,99 +4,58% 32,38 33,99 33,41 32,89 33,99 146 110.268.100
27/5/2014 32,74 32,50 -0,31% 32,45 33,07 32,66 32,45 32,50 58 59.770.100
26/5/2014 33,12 32,60 +0,31% 32,15 33,32 32,43 32,55 32,65 31 18.163.200
23/5/2014 32,53 32,50 0,00% 31,44 32,81 32,19 32,50 33,90 128 92.729.500
22/5/2014 32,63 32,50 -1,52% 32,50 33,30 32,60 32,50 33,05 52 28.037.700
21/5/2014 32,53 33,00 +1,07% 32,29 33,00 32,75 33,00 34,00 29 16.051.900
20/5/2014 32,33 32,65 +0,15% 32,20 32,65 32,40 32,05 32,65 36 20.740.800
19/5/2014 32,98 32,60 0,00% 32,00 32,98 32,35 32,60 32,90 31 12.620.100
16/5/2014 32,80 32,60 -1,21% 32,25 32,80 32,53 32,60 32,72 61 27.331.000
15/5/2014 33,65 33,00 -1,84% 32,51 33,82 33,36 33,00 33,80 56 62.067.300
14/5/2014 33,50 33,62 -0,06% 33,38 33,67 33,58 33,45 33,62 39 53.070.100
13/5/2014 33,64 33,64 +0,27% 33,32 33,64 33,53 33,64 33,74 18 9.055.400
12/5/2014 33,80 33,55 -0,89% 33,55 33,87 33,63 33,55 33,87 35 26.905.200
9/5/2014 34,05 33,85 -0,15% 33,58 34,05 33,80 33,58 33,85 35 18.254.200
8/5/2014 34,09 33,90 -1,17% 33,90 34,30 33,99 33,90 34,22 55 28.897.700
7/5/2014 35,75 34,30 -4,19% 34,30 35,88 35,06 34,30 34,47 225 260.203.000
6/5/2014 35,28 35,80 +0,87% 35,06 36,00 35,66 35,46 35,82 45 19.257.200
5/5/2014 35,14 35,49 +0,68% 34,95 35,49 35,25 35,02 36,00 39 29.970.600
2/5/2014 34,61 35,25 +0,71% 34,41 35,25 35,17 35,00 35,25 35 49.591.900
30/4/2014 34,62 35,00 0,00% 34,33 35,00 34,75 35,00 36,00 128 120.603.800
29/4/2014 34,56 35,00 +1,45% 33,80 35,00 34,85 35,00 36,48 60 152.317.000
28/4/2014 35,00 34,50 0,00% 33,72 35,00 34,19 33,79 34,50 81 33.515.900
25/4/2014 34,43 34,50 -0,72% 34,02 34,87 34,34 34,50 34,90 95 60.784.300
24/4/2014 34,50 34,75 0,00% 34,35 34,75 34,51 34,75 34,78 32 17.259.600
23/4/2014 34,71 34,75 -0,71% 34,37 34,78 34,64 34,49 34,75 84 44.694.000
22/4/2014 36,06 35,00 -2,75% 34,68 36,06 35,17 34,76 35,00 106 78.077.700
17/4/2014 35,24 35,99 +1,52% 35,24 35,99 35,84 35,50 36,00 11 6.093.300
16/4/2014 35,24 35,45 -0,25% 35,14 35,90 35,43 35,44 35,96 55 27.283.500
15/4/2014 36,28 35,54 -2,76% 35,54 36,28 35,78 34,30 35,89 31 17.892.600
14/4/2014 36,00 36,55 +0,97% 35,99 36,55 36,25 35,61 36,55 26 15.953.500
11/4/2014 35,73 36,20 +0,03% 35,73 36,20 36,02 35,80 36,20 14 5.763.800
10/4/2014 35,60 36,19 +0,95% 35,60 36,19 35,80 35,50 36,20 27 60.511.000
9/4/2014 36,04 35,85 -0,42% 35,40 36,04 35,64 35,30 35,85 65 34.222.900
8/4/2014 35,96 36,00 +0,03% 35,42 36,00 35,77 35,32 36,00 33 15.742.800
7/4/2014 34,22 35,99 +5,39% 34,22 35,99 35,64 35,99 36,00 36 25.305.100
4/4/2014 34,06 34,15 -0,15% 34,06 34,41 34,27 34,15 34,54 51 86.036.700
3/4/2014 34,48 34,20 -0,03% 33,83 34,50 34,10 33,98 34,20 38 18.756.000
2/4/2014 33,26 34,21 +4,62% 32,72 34,21 33,84 34,00 34,21 124 92.747.100
1/4/2014 33,22 32,70 -0,91% 32,21 33,22 32,41 32,40 32,70 720 1.306.648.700
31/3/2014 32,57 33,00 +2,07% 32,35 33,00 32,57 32,34 33,00 241 298.077.500
28/3/2014 32,70 32,33 -0,37% 32,32 32,79 32,41 32,31 32,40 269 176.688.600
27/3/2014 33,00 32,45 -1,49% 32,42 33,08 32,53 32,37 32,45 238 389.476.700
26/3/2014 33,32 32,94 -1,35% 32,94 33,38 33,01 32,85 32,94 78 40.604.100
25/3/2014 33,76 33,39 -0,33% 33,06 33,76 33,30 33,08 33,40 258 255.757.100
24/3/2014 33,92 33,50 -1,47% 33,36 34,24 33,51 33,41 33,50 273 495.327.500
21/3/2014 35,04 34,00 -2,86% 34,00 35,15 34,20 34,00 34,20 326 289.037.300
20/3/2014 35,22 35,00 -0,65% 34,24 35,22 34,78 34,84 35,00 348 619.213.700
19/3/2014 35,70 35,23 -1,45% 35,23 36,29 35,55 35,20 35,23 151 109.143.800
18/3/2014 36,10 35,75 -0,69% 35,42 36,10 35,78 35,53 35,75 295 257.626.600
17/3/2014 35,65 36,00 +1,64% 35,65 36,16 35,94 36,00 36,05 174 74.047.900
14/3/2014 34,92 35,42 +1,46% 34,25 35,42 34,74 34,88 35,51 191 108.766.200
13/3/2014 34,70 34,91 +0,32% 34,55 34,94 34,73 34,91 35,00 31 12.852.800
12/3/2014 34,52 34,80 -0,57% 34,11 34,80 34,69 34,45 34,88 30 23.590.300
11/3/2014 34,93 35,00 0,00% 34,81 35,15 34,98 34,71 35,15 57 20.642.200
10/3/2014 35,22 35,00 -1,41% 34,32 35,22 34,71 35,00 35,50 110 86.090.500
7/3/2014 35,47 35,50 -0,56% 34,92 35,59 35,25 35,50 35,65 189 94.471.000
6/3/2014 36,50 35,70 -1,84% 35,70 36,50 35,98 35,51 35,70 43 22.672.100
5/3/2014 36,75 36,37 -1,57% 36,20 36,75 36,38 36,30 36,38 36 26.198.800
28/2/2014 36,79 36,95 +1,23% 36,43 36,97 36,68 36,10 36,95 23 23.847.000
27/2/2014 36,79 36,50 +0,77% 36,04 37,18 36,58 36,49 36,50 38 20.121.700
26/2/2014 35,00 36,22 +2,49% 34,90 36,74 35,60 36,00 36,22 61 28.481.900
25/2/2014 35,08 35,34 +0,11% 34,60 35,34 35,08 34,56 35,35 38 22.457.500
24/2/2014 34,48 35,30 +2,41% 34,10 35,95 34,79 35,30 35,75 28 10.437.000
21/2/2014 33,69 34,47 +1,98% 33,45 34,47 33,93 34,00 37,50 94 53.610.400
20/2/2014 33,13 33,80 +0,90% 32,96 33,80 33,41 33,57 33,89 133 59.471.200
19/2/2014 32,58 33,50 +1,82% 32,17 33,50 32,61 33,50 34,00 84 56.419.300
18/2/2014 32,66 32,90 +0,61% 32,18 32,90 32,75 32,14 32,90 47 99.241.800
17/2/2014 32,98 32,70 -1,21% 32,70 33,19 32,79 32,70 33,17 57 58.711.300
14/2/2014 32,94 33,10 +0,91% 32,94 33,31 33,12 33,00 33,32 48 27.158.600
13/2/2014 33,41 32,80 -1,50% 32,80 33,41 33,01 32,80 33,28 50 28.721.900
12/2/2014 33,13 33,30 +0,30% 33,11 33,40 33,26 33,11 33,30 19 6.653.300
11/2/2014 33,14 33,20 +0,15% 33,00 33,42 33,14 33,15 33,20 83 93.146.900
10/2/2014 33,13 33,15 +0,15% 33,00 33,89 33,13 33,12 33,15 62 47.388.300
7/2/2014 33,46 33,10 -1,16% 33,10 33,51 33,16 33,10 33,29 51 47.099.600
6/2/2014 33,80 33,49 -1,41% 33,49 34,00 33,70 33,46 33,50 58 38.418.800
5/2/2014 34,54 33,97 -1,82% 33,97 34,54 34,04 33,97 34,24 115 72.171.500
4/2/2014 34,93 34,60 -1,14% 34,09 34,93 34,58 34,46 34,60 122 262.825.200
3/2/2014 34,70 35,00 0,00% 34,34 35,01 34,77 35,00 35,08 101 39.292.800
31/1/2014 34,71 35,00 +0,43% 34,22 35,00 34,86 35,00 35,50 93 119.599.000
30/1/2014 35,00 34,85 -0,43% 34,60 35,00 34,82 34,85 34,89 58 32.739.800
29/1/2014 35,16 35,00 -1,55% 34,72 35,40 34,99 35,00 35,11 122 116.537.700
28/1/2014 35,15 35,55 +1,17% 34,61 35,55 35,03 35,55 35,56 122 72.871.600
27/1/2014 34,37 35,14 +2,15% 34,11 35,14 34,30 35,00 35,14 54 119.373.900
24/1/2014 34,00 34,40 +0,44% 34,00 34,40 34,21 34,21 34,40 86 82.803.400
23/1/2014 34,40 34,25 -0,72% 34,00 34,40 34,19 34,06 34,25 37 22.907.300
22/1/2014 34,41 34,50 +0,29% 34,20 34,55 34,35 34,45 34,50 46 163.179.200
21/1/2014 33,91 34,40 +0,73% 33,91 34,67 34,45 34,40 34,48 151 160.885.600
20/1/2014 34,16 34,15 -0,96% 33,76 34,17 34,00 34,00 34,15 67 49.307.900
17/1/2014 34,34 34,48 -0,06% 34,23 34,48 34,45 34,17 34,48 38 87.517.400
16/1/2014 34,13 34,50 +0,64% 33,65 34,56 34,26 34,24 34,50 381 216.924.800
15/1/2014 34,51 34,28 -0,64% 34,20 34,80 34,45 34,28 34,48 212 145.390.400
14/1/2014 34,60 34,50 -0,78% 34,22 34,60 34,49 34,32 34,50 75 107.290.100
13/1/2014 34,09 34,77 +0,78% 33,90 34,77 34,31 34,05 34,78 148 82.016.500
10/1/2014 34,88 34,50 -0,86% 33,50 34,88 33,86 33,71 34,50 233 214.051.600
9/1/2014 35,88 34,80 -2,93% 34,77 35,88 34,92 34,71 34,80 165 134.130.400
8/1/2014 36,20 35,85 -1,38% 34,95 36,20 35,79 35,60 35,85 135 307.873.100
7/1/2014 36,70 36,35 -0,98% 36,04 36,70 36,34 36,11 36,36 99 96.315.100
6/1/2014 37,46 36,71 -2,60% 36,55 37,47 36,88 36,50 36,72 164 159.728.900
3/1/2014 37,14 37,69 +0,91% 36,90 37,69 37,54 36,88 37,69 32 21.402.100
2/1/2014 37,00 37,35 +0,92% 36,91 37,35 37,16 36,84 37,35 114 62.439.200
30/12/2013 37,39 37,01 +0,30% 37,01 37,83 37,02 35,87 37,01 96 1.261.031.300
27/12/2013 36,50 36,90 +1,10% 36,43 36,95 36,79 36,90 36,98 46 71.746.900
26/12/2013 36,77 36,50 -1,00% 35,83 36,77 36,24 36,12 36,50 235 170.734.600
23/12/2013 36,41 36,87 +0,24% 36,41 36,98 36,82 36,87 36,90 48 28.720.800
20/12/2013 36,85 36,78 -0,05% 36,48 37,00 36,69 36,53 36,79 76 37.799.700
19/12/2013 37,01 36,80 -0,11% 36,69 37,47 36,97 36,80 37,16 109 79.120.200
18/12/2013 37,39 36,84 -0,43% 36,57 37,88 36,87 36,58 36,85 182 122.062.700
17/12/2013 37,38 37,00 -1,07% 36,90 38,00 37,15 37,00 37,99 232 182.038.200
16/12/2013 37,45 37,40 +0,03% 36,92 37,45 37,17 37,40 37,45 108 78.068.200
13/12/2013 37,30 37,39 -0,27% 36,84 37,39 37,26 37,10 37,39 54 45.092.400
12/12/2013 37,30 37,49 -0,40% 36,92 37,50 37,24 37,01 37,70 87 60.706.300
11/12/2013 37,49 37,64 +0,51% 36,93 37,64 37,32 37,05 37,65 65 26.504.200
10/12/2013 37,47 37,45 +0,19% 36,81 37,47 37,23 36,89 37,45 32 22.342.200
9/12/2013 37,84 37,38 -1,61% 37,16 37,94 37,47 37,38 37,74 56 35.974.300
6/12/2013 37,51 37,99 +0,77% 36,88 37,99 37,44 37,27 37,99 46 37.069.700
5/12/2013 36,81 37,70 +1,64% 36,64 37,70 37,30 36,70 38,00 27 24.621.500
4/12/2013 37,00 37,09 +0,24% 36,33 37,10 36,81 36,46 37,09 47 23.564.700
3/12/2013 37,65 37,00 -1,60% 36,76 37,65 37,11 36,82 37,00 46 28.208.600
2/12/2013 37,65 37,60 -1,05% 37,38 37,88 37,60 37,60 37,64 59 39.860.300
29/11/2013 38,09 38,00 0,00% 37,50 38,12 37,93 37,78 38,00 97 206.002.700
28/11/2013 37,88 38,00 +0,45% 37,69 38,00 37,88 37,58 38,00 21 20.456.900
27/11/2013 38,21 37,83 -0,45% 37,56 38,23 37,80 37,42 37,83 97 69.190.400
26/11/2013 38,46 38,00 -1,96% 37,81 38,50 38,02 37,76 38,23 105 99.624.300
25/11/2013 38,86 38,76 +0,18% 38,00 38,89 38,39 38,50 38,77 43 21.116.900
22/11/2013 37,61 38,69 +1,82% 37,60 38,89 38,26 38,21 38,69 51 28.318.400
21/11/2013 37,77 38,00 -0,58% 37,58 38,18 37,91 38,00 38,14 46 23.505.300
19/11/2013 38,27 38,22 +0,31% 37,58 38,57 38,31 37,68 38,23 66 42.915.700
18/11/2013 37,13 38,10 +1,95% 37,01 38,88 38,03 37,86 38,10 73 52.481.800
14/11/2013 37,00 37,37 +1,05% 36,80 37,45 37,20 37,18 37,38 83 50.592.800
13/11/2013 36,73 36,98 +0,90% 36,51 37,00 36,85 36,73 36,99 41 25.061.900
12/11/2013 37,11 36,65 -0,95% 36,21 37,11 36,56 36,23 36,66 139 66.905.500
11/11/2013 37,26 37,00 -0,54% 36,80 37,26 36,97 36,74 37,00 72 46.219.800
8/11/2013 37,47 37,20 -0,67% 36,88 37,66 37,12 37,20 37,25 103 57.907.700
7/11/2013 36,84 37,45 +1,68% 36,66 37,48 37,01 37,20 37,45 213 119.549.400
6/11/2013 37,57 36,83 -1,73% 36,83 37,99 37,30 36,83 36,90 137 221.588.700
5/11/2013 37,49 37,48 -0,48% 37,31 38,05 37,48 37,25 37,48 69 84.714.200
4/11/2013 38,23 37,66 -2,18% 37,50 38,23 37,73 37,50 37,66 86 46.038.800
1/11/2013 39,17 38,50 -2,16% 38,30 39,30 38,51 38,37 38,50 143 139.434.200
31/10/2013 38,65 39,35 +0,90% 38,50 39,35 39,15 38,94 39,39 49 78.316.000
30/10/2013 38,85 39,00 0,00% 38,00 39,05 38,68 38,73 39,02 40 86.274.700
29/10/2013 39,22 39,00 -1,44% 38,98 39,29 39,04 39,00 39,14 33 24.990.400
28/10/2013 39,20 39,57 +0,94% 38,86 39,58 39,38 38,88 39,57 58 46.474.300
25/10/2013 39,00 39,20 +0,26% 38,80 39,45 39,14 39,01 39,20 62 37.971.400
24/10/2013 38,96 39,10 +0,03% 38,96 39,55 39,11 39,10 39,15 50 37.939.500
23/10/2013 38,82 39,09 -0,03% 38,46 39,30 38,65 38,50 39,09 49 72.680.400
22/10/2013 38,60 39,10 +0,51% 38,25 39,10 38,67 39,10 39,33 151 95.519.900
21/10/2013 37,85 38,90 +2,10% 37,75 38,90 38,57 38,90 38,98 105 82.940.800
18/10/2013 37,80 38,10 +0,79% 37,80 38,20 38,02 37,80 38,10 33 25.858.000
17/10/2013 36,55 37,80 +2,16% 36,55 38,32 37,54 37,68 37,95 42 40.929.400
16/10/2013 37,01 37,00 -0,03% 36,83 37,33 37,12 37,00 37,35 64 47.146.300
15/10/2013 37,10 37,01 -0,51% 36,74 37,33 36,94 37,01 37,08 77 36.944.800
14/10/2013 36,11 37,20 +1,25% 36,10 37,80 36,97 37,10 37,20 110 88.362.400
11/10/2013 36,58 36,74 +0,38% 36,26 36,80 36,60 36,57 36,80 80 59.302.100
10/10/2013 36,71 36,60 -0,14% 36,25 36,86 36,53 36,40 36,60 80 41.290.100
9/10/2013 36,43 36,65 +1,05% 36,15 36,65 36,53 36,65 36,70 65 62.481.800
8/10/2013 36,85 36,27 -1,97% 36,15 36,85 36,29 36,16 36,27 180 151.721.800
7/10/2013 36,54 37,00 +0,19% 35,81 37,00 36,41 36,90 37,00 105 72.098.800
4/10/2013 36,59 36,93 -0,16% 36,46 36,93 36,75 36,47 36,93 53 24.990.500
3/10/2013 36,91 36,99 -0,43% 36,05 37,05 36,58 36,46 36,99 98 64.022.500
2/10/2013 37,10 37,15 -0,99% 36,71 37,29 37,05 36,90 37,15 86 38.165.000
1/10/2013 36,80 37,52 +0,19% 36,52 37,52 37,10 37,15 37,52 65 28.200.100
30/9/2013 36,82 37,45 +1,66% 36,46 37,45 37,24 36,79 37,47 25 18.996.600
27/9/2013 36,90 36,84 +0,63% 36,51 37,45 36,88 36,84 36,98 122 76.352.600
26/9/2013 37,62 36,61 -2,56% 36,24 37,63 36,64 36,61 36,66 320 219.153.200
25/9/2013 38,06 37,57 -2,26% 37,57 38,06 37,67 37,48 37,57 62 50.860.900
24/9/2013 38,16 38,44 -0,16% 37,67 38,44 38,09 37,87 38,44 71 41.519.500
23/9/2013 38,22 38,50 +0,26% 37,42 38,50 38,03 38,01 38,50 73 57.051.300
20/9/2013 38,00 38,40 -0,26% 37,23 38,40 37,82 37,20 38,40 72 48.420.100
19/9/2013 37,64 38,50 +2,67% 36,72 38,50 37,38 37,13 38,50 94 72.906.700
18/9/2013 35,79 37,50 +4,17% 35,49 37,80 36,11 36,31 37,50 130 963.793.900
17/9/2013 35,95 36,00 -0,11% 35,51 36,04 35,86 35,54 36,00 82 58.825.000
16/9/2013 35,75 36,04 +0,45% 35,75 36,09 35,95 35,90 36,04 24 21.573.400
13/9/2013 35,88 35,88 +0,03% 35,60 35,93 35,77 35,75 35,89 40 52.951.900
12/9/2013 36,19 35,87 -0,77% 35,73 36,19 35,88 35,73 35,87 52 37.317.500
11/9/2013 35,98 36,15 0,00% 35,90 36,15 36,02 35,90 36,15 44 59.075.100
10/9/2013 36,11 36,15 +0,44% 35,92 36,15 36,07 36,15 36,20 29 204.879.800
9/9/2013 36,49 35,99 -0,03% 35,40 36,49 35,96 35,81 35,99 108 232.358.500
6/9/2013 36,70 36,00 -1,91% 36,00 36,84 36,25 35,93 36,00 77 71.424.300
5/9/2013 37,14 36,70 +0,27% 36,50 37,90 36,86 36,65 36,70 109 80.371.200
4/9/2013 37,90 36,60 -4,19% 36,60 37,90 37,33 36,59 36,60 70 56.742.500
3/9/2013 38,91 38,20 -0,52% 37,62 38,91 38,04 38,00 38,20 33 23.588.400
2/9/2013 38,17 38,40 +0,39% 37,69 38,95 38,22 37,66 38,40 93 71.095.000
30/8/2013 37,54 38,25 +1,92% 37,15 38,25 37,65 37,90 38,25 81 344.521.700
29/8/2013 37,31 37,53 +0,75% 37,16 37,53 37,49 37,52 37,53 33 64.486.500
28/8/2013 37,06 37,25 +0,62% 36,65 37,36 37,18 36,90 37,30 105 98.915.600
27/8/2013 37,01 37,02 +0,05% 36,83 37,22 37,15 36,95 37,19 37 54.617.200
26/8/2013 36,74 37,00 +1,09% 36,74 37,70 37,07 37,00 37,60 101 112.704.500
23/8/2013 36,01 36,60 +1,67% 36,00 36,80 36,49 36,60 36,73 78 78.473.000
22/8/2013 36,25 36,00 +0,31% 35,85 36,70 36,03 36,00 36,15 256 167.902.000
21/8/2013 36,34 35,89 -0,99% 35,72 36,95 36,28 35,89 36,69 248 133.874.200
20/8/2013 37,03 36,25 -3,46% 36,25 37,03 36,29 36,25 36,60 46 150.999.200
19/8/2013 38,13 37,55 -1,96% 37,55 38,13 37,65 37,55 37,60 51 36.524.900
16/8/2013 39,00 38,30 -1,54% 38,25 39,01 38,46 38,20 38,65 93 75.011.200
15/8/2013 39,25 38,90 -1,39% 38,90 39,89 39,38 38,80 39,52 76 49.624.800
14/8/2013 39,13 39,45 +0,64% 38,00 39,45 38,84 38,86 39,45 94 1.406.221.100
13/8/2013 39,50 39,20 -0,51% 39,20 40,00 39,62 39,10 39,22 86 50.329.800
12/8/2013 39,26 39,40 0,00% 39,07 40,30 39,62 39,40 39,45 191 97.087.100
9/8/2013 38,08 39,40 +3,01% 37,90 39,51 38,93 39,40 39,50 181 134.701.700
8/8/2013 38,05 38,25 +1,73% 36,60 38,25 37,25 36,89 38,25 384 283.166.800
7/8/2013 35,90 37,60 +5,03% 35,00 38,68 37,25 37,60 37,99 319 444.429.500
6/8/2013 35,41 35,80 -0,06% 35,11 36,50 35,55 35,72 35,80 331 365.114.600
5/8/2013 36,18 35,82 -1,86% 35,81 36,39 35,95 35,82 36,43 84 55.004.200
2/8/2013 36,27 36,50 -0,41% 35,76 36,50 36,29 36,01 36,61 93 112.522.800
1/8/2013 36,42 36,65 +0,27% 36,01 37,17 36,43 36,30 36,75 144 108.567.900
31/7/2013 36,20 36,55 -0,54% 35,41 36,80 36,16 36,55 36,73 160 146.100.100
30/7/2013 37,00 36,75 -1,21% 36,57 37,05 36,77 36,65 36,75 57 60.681.600
29/7/2013 37,47 37,20 -1,14% 37,20 37,47 37,23 36,82 37,30 27 27.555.400
26/7/2013 37,51 37,63 -1,00% 37,35 37,74 37,57 36,91 37,64 47 56.368.800
25/7/2013 37,70 38,01 +1,58% 37,31 38,26 37,80 38,01 38,08 146 75.610.000
24/7/2013 37,50 37,42 -1,53% 37,00 37,80 37,44 37,42 37,54 94 129.183.100
23/7/2013 38,35 38,00 -0,81% 37,91 38,69 38,29 38,00 38,12 63 107.227.500
22/7/2013 38,44 38,31 +0,52% 38,09 38,50 38,24 37,40 38,50 68 64.253.800
19/7/2013 38,00 38,11 -1,01% 38,00 38,50 38,28 38,11 38,61 18 13.783.100
18/7/2013 38,95 38,50 -1,26% 38,50 39,10 38,53 38,50 38,69 28 167.636.900
17/7/2013 38,78 38,99 -0,03% 38,78 39,10 38,99 38,20 39,00 118 83.448.100
16/7/2013 39,18 39,00 -0,99% 38,46 39,18 38,88 38,44 39,03 86 99.541.600
15/7/2013 39,14 39,39 +0,08% 38,85 39,40 39,13 38,00 39,39 121 78.273.000
12/7/2013 38,91 39,36 +0,92% 38,10 39,36 38,85 38,00 39,36 75 381.979.000
11/7/2013 38,53 39,00 +0,98% 38,07 39,12 38,57 38,70 39,40 192 170.487.100
10/7/2013 38,75 38,62 -0,97% 38,56 39,35 38,73 38,62 38,88 43 70.117.600
8/7/2013 38,98 39,00 -1,64% 38,91 39,45 39,03 38,60 40,00 229 142.461.100
5/7/2013 39,45 39,65 -0,85% 38,33 39,80 39,32 39,00 39,65 131 160.836.900
4/7/2013 39,49 39,99 +1,24% 39,47 40,00 39,88 39,35 39,99 19 9.573.200
3/7/2013 40,64 39,50 -2,54% 39,15 41,01 39,81 39,50 40,00 103 93.971.300
2/7/2013 40,85 40,53 -2,34% 39,12 40,85 40,13 40,35 40,53 65 75.854.600
1/7/2013 41,25 41,50 -1,19% 40,91 41,93 41,25 41,11 41,50 67 33.828.200
28/6/2013 41,63 42,00 +0,24% 41,50 42,00 41,95 41,50 42,00 44 200.946.400
27/6/2013 40,41 41,90 +3,46% 40,39 41,98 41,24 41,01 41,90 61 54.855.900
26/6/2013 39,98 40,50 +1,25% 39,51 41,40 40,10 40,33 40,50 118 180.880.200
25/6/2013 36,80 40,00 +8,70% 36,50 40,00 37,97 39,96 40,00 182 334.542.500
24/6/2013 36,00 36,80 +1,24% 35,63 37,80 36,51 36,50 36,80 167 1.498.371.600
21/6/2013 39,57 36,35 -6,77% 36,35 39,93 37,72 36,00 36,35 246 783.104.900
20/6/2013 39,31 38,99 -3,61% 38,62 41,34 39,75 38,99 40,00 159 365.335.200
19/6/2013 41,33 40,45 -1,34% 39,70 41,69 40,47 40,02 40,45 134 167.148.800
18/6/2013 41,01 41,00 -1,20% 40,97 41,70 41,34 40,20 41,00 47 21.496.800
17/6/2013 41,40 41,50 -0,48% 41,40 42,58 41,76 40,10 41,50 125 118.619.100
14/6/2013 43,19 41,70 -2,18% 41,70 43,69 42,42 0,00 42,29 214 196.023.700
13/6/2013 41,56 42,63 +2,75% 40,57 42,63 41,99 41,67 42,63 196 186.466.200
12/6/2013 42,16 41,49 -1,21% 41,25 42,16 41,59 41,08 41,50 71 40.758.400
11/6/2013 44,10 42,00 -4,76% 41,60 44,60 42,45 42,00 42,27 347 845.183.700
10/6/2013 44,54 44,10 -0,56% 43,98 44,65 44,28 41,12 44,10 233 139.501.200
7/6/2013 44,57 44,35 -1,44% 44,00 44,87 44,31 44,35 44,43 45 63.812.900
6/6/2013 45,38 45,00 -1,53% 42,55 45,70 45,10 45,00 45,34 138 315.250.900
5/6/2013 45,34 45,70 0,00% 45,27 46,06 45,60 45,70 46,03 83 113.096.400
4/6/2013 46,60 45,70 -1,93% 45,18 46,60 45,62 45,43 45,98 265 216.733.500
3/6/2013 46,50 46,60 +0,22% 46,05 46,69 46,49 46,49 46,60 89 391.449.000
31/5/2013 47,49 46,50 -1,06% 45,86 47,49 46,64 46,28 46,50 232 1.122.321.900
29/5/2013 46,51 47,00 0,00% 46,35 47,00 46,81 46,99 47,00 113 101.126.000
28/5/2013 46,89 47,00 +0,02% 46,50 47,00 46,54 46,90 47,00 50 215.506.000
27/5/2013 46,09 46,99 +1,95% 46,05 47,00 46,77 45,15 46,99 45 48.174.600
24/5/2013 45,42 46,09 +0,66% 45,05 46,09 45,50 45,10 46,09 159 249.362.700
23/5/2013 44,93 45,79 +1,76% 44,30 45,79 45,33 45,10 45,79 116 92.944.300
22/5/2013 45,76 45,00 -0,44% 44,62 45,76 44,95 44,31 45,00 77 72.823.900
21/5/2013 45,00 45,20 +0,44% 44,99 46,30 45,18 44,30 45,64 86 159.039.500
20/5/2013 45,48 45,00 0,00% 44,50 45,79 44,66 44,30 45,00 75 557.429.000
17/5/2013 45,28 45,00 0,00% 44,70 45,34 45,04 44,70 45,00 50 428.356.400
16/5/2013 45,99 45,00 -1,83% 44,46 46,00 45,03 44,60 45,00 135 542.224.800
15/5/2013 45,50 45,84 +0,75% 45,00 45,87 45,55 43,08 45,85 29 31.885.100
14/5/2013 45,73 45,50 -1,09% 45,00 45,76 45,40 45,50 46,00 67 117.607.800
13/5/2013 45,29 46,00 +0,39% 44,45 46,34 45,23 45,00 46,00 38 30.759.400
10/5/2013 42,66 45,82 +5,43% 42,00 45,82 44,86 45,82 48,00 70 249.451.600
9/5/2013 44,77 43,46 -2,77% 43,46 45,00 43,68 43,46 43,60 119 233.738.400
8/5/2013 45,91 44,70 -3,31% 44,69 46,90 44,89 44,63 44,70 193 456.111.800
7/5/2013 45,69 46,23 -0,15% 45,20 46,30 45,99 45,65 46,23 65 99.799.000
6/5/2013 46,29 46,30 +1,87% 45,00 46,30 45,60 45,00 46,30 45 30.099.200
3/5/2013 45,86 45,45 -1,17% 44,60 46,00 45,33 45,11 45,45 113 146.444.900
2/5/2013 46,22 45,99 -1,10% 45,96 46,28 46,07 45,96 45,99 22 51.142.000
30/4/2013 46,49 46,50 0,00% 46,26 46,60 46,46 46,10 46,50 223 289.958.700
29/4/2013 46,10 46,50 -0,19% 46,06 46,50 46,47 45,89 46,50 57 362.062.700
26/4/2013 46,50 46,59 -0,24% 45,81 46,59 46,14 46,04 46,59 180 151.357.500
25/4/2013 46,65 46,70 0,00% 46,50 46,70 46,50 43,50 46,70 32 420.431.900
24/4/2013 47,00 46,70 -0,64% 46,40 47,00 46,73 46,25 46,70 136 310.776.200
23/4/2013 46,52 47,00 +0,86% 46,50 47,00 46,75 46,40 47,00 203 126.249.000
22/4/2013 46,30 46,60 -0,19% 46,30 46,60 46,56 46,35 46,69 43 169.502.800
19/4/2013 46,71 46,69 -0,02% 46,00 46,71 46,57 46,07 46,70 46 286.918.800
18/4/2013 46,99 46,70 +0,43% 46,30 47,40 46,72 46,00 46,70 61 40.179.600
17/4/2013 47,10 46,50 -0,21% 46,38 47,10 46,65 43,50 46,50 49 732.036.800
16/4/2013 46,97 46,60 -0,09% 46,25 47,30 46,60 46,00 46,60 58 207.386.800
15/4/2013 47,14 46,64 -1,54% 46,30 47,14 46,57 45,80 46,64 99 180.708.900
12/4/2013 47,19 47,37 -0,06% 46,70 47,37 47,18 47,00 47,50 63 83.040.500
11/4/2013 47,04 47,40 0,00% 47,04 47,49 47,35 47,39 47,50 49 111.754.000
10/4/2013 47,39 47,40 +0,64% 47,38 47,50 47,39 43,50 47,40 19 130.823.800
9/4/2013 46,90 47,10 +0,23% 46,75 48,00 47,08 46,56 47,10 83 213.296.000
8/4/2013 46,68 46,99 +0,62% 45,90 47,49 46,61 45,00 46,99 95 234.945.200
5/4/2013 46,30 46,70 -0,62% 45,74 47,00 46,49 45,20 46,70 154 278.048.000
4/4/2013 46,99 46,99 0,00% 46,99 46,99 46,99 0,00 46,99 4 112.306.100
3/4/2013 46,93 46,99 -0,02% 46,73 47,16 46,99 45,51 46,99 62 249.521.200
2/4/2013 47,57 47,00 -0,63% 46,39 47,57 46,97 1,00 47,00 97 211.847.100
1/4/2013 47,16 47,30 +0,64% 46,49 47,30 47,25 45,70 47,30 36 115.299.300
28/3/2013 46,03 47,00 +1,36% 46,00 47,00 46,67 45,60 47,00 78 145.614.700
27/3/2013 46,10 46,37 -0,28% 45,81 46,42 46,28 46,16 46,38 41 178.669.000
26/3/2013 45,51 46,50 +1,09% 45,51 46,88 46,49 46,25 46,50 63 325.443.700
25/3/2013 43,99 46,00 +3,37% 43,50 46,00 43,70 40,08 46,00 94 1.013.953.800
22/3/2013 44,80 44,50 0,00% 44,18 45,59 44,52 44,01 44,50 38 74.358.600
21/3/2013 45,20 44,50 -1,98% 44,34 45,20 44,58 44,50 45,20 122 497.081.100
20/3/2013 45,20 45,40 +0,89% 45,11 45,95 45,42 45,11 45,40 40 33.159.600
19/3/2013 45,98 45,00 -2,15% 44,82 46,00 45,07 44,75 45,00 119 210.032.400
18/3/2013 45,85 45,99 -0,02% 43,00 45,99 45,42 45,45 45,99 67 200.327.600
15/3/2013 46,47 46,00 -1,46% 45,32 46,47 46,01 45,30 46,00 83 153.695.500
14/3/2013 46,49 46,68 -1,21% 46,17 46,70 46,67 46,50 46,68 45 319.280.300
13/3/2013 47,20 47,25 -1,56% 46,64 47,25 47,06 47,25 47,40 67 226.401.800
12/3/2013 48,01 48,00 -0,89% 47,53 48,01 47,92 47,65 48,00 53 200.313.200
11/3/2013 48,50 48,43 +0,06% 48,20 48,50 48,41 48,00 48,43 17 91.016.000
8/3/2013 48,05 48,40 -0,17% 47,82 48,40 48,09 46,40 48,40 34 110.146.400
7/3/2013 48,88 48,48 +0,06% 48,35 48,88 48,50 46,40 48,49 26 27.160.600
6/3/2013 48,96 48,45 -0,08% 48,03 48,96 48,33 47,50 48,45 76 226.710.400
5/3/2013 48,76 48,49 -0,02% 47,88 48,76 48,45 46,40 48,49 69 93.034.800
4/3/2013 48,62 48,50 -1,02% 48,35 48,80 48,52 48,01 48,50 30 54.349.800
1/3/2013 49,20 49,00 -1,61% 48,06 49,54 48,88 45,30 49,00 80 57.688.200
28/2/2013 46,65 49,80 +5,96% 46,65 49,80 47,95 47,45 49,80 130 460.894.600
27/2/2013 47,80 47,00 -1,67% 46,86 47,80 47,27 47,00 47,02 113 138.514.000
26/2/2013 46,88 47,80 -0,42% 46,88 48,00 47,58 45,30 47,80 104 100.876.700
25/2/2013 47,47 48,00 +1,05% 47,34 48,00 47,68 47,01 48,00 39 71.998.900
22/2/2013 47,74 47,50 0,00% 47,16 48,00 47,52 45,30 47,50 120 184.853.900
21/2/2013 48,41 47,50 -2,06% 47,25 48,41 47,44 45,00 47,50 194 528.971.800
20/2/2013 48,63 48,50 -0,92% 48,50 49,49 48,63 48,41 48,50 57 82.194.800
19/2/2013 49,19 48,95 -0,10% 48,63 49,84 48,99 48,41 48,95 18 212.153.000
18/2/2013 48,91 49,00 0,00% 48,78 49,25 48,93 48,42 49,00 39 162.458.700
15/2/2013 49,74 49,00 -0,81% 48,60 49,88 49,02 46,00 49,00 47 92.168.100
14/2/2013 49,85 49,40 -1,08% 49,40 50,00 49,72 49,40 49,77 61 238.666.000
13/2/2013 49,89 49,94 +0,10% 49,16 50,00 49,57 49,94 50,00 34 47.100.000
8/2/2013 50,41 49,89 0,00% 48,71 50,60 49,56 48,85 49,89 44 64.928.300
7/2/2013 50,60 49,89 +0,18% 48,61 50,60 49,25 0,00 49,89 64 195.043.400
6/2/2013 49,20 49,80 +0,91% 48,43 49,80 49,14 47,76 49,80 32 33.911.700
5/2/2013 48,34 49,35 +1,77% 48,02 49,35 49,16 48,50 49,35 17 48.179.600
4/2/2013 49,40 48,49 -0,02% 47,50 49,40 47,83 0,01 48,49 87 163.587.700
1/2/2013 47,23 48,50 +0,64% 47,23 48,50 48,22 43,50 48,50 60 207.372.300
31/1/2013 46,69 48,19 +2,53% 46,69 48,45 47,97 45,85 48,19 44 114.183.900
30/1/2013 47,43 47,00 -1,47% 46,15 47,43 46,69 43,50 47,00 79 185.860.000
29/1/2013 47,50 47,70 -0,63% 46,98 47,83 47,48 47,50 47,70 79 122.042.700
28/1/2013 48,78 48,00 -2,64% 47,31 48,78 47,91 47,68 48,00 82 183.990.000
24/1/2013 48,90 49,30 +1,65% 48,06 49,40 49,11 47,50 49,30 72 79.081.600
23/1/2013 47,80 48,50 +1,46% 47,24 48,50 48,37 47,01 48,50 41 113.676.200
22/1/2013 47,80 47,80 0,00% 47,51 47,80 47,78 47,07 48,70 19 37.275.700
21/1/2013 48,00 47,80 +0,31% 46,60 48,40 47,58 46,62 47,80 41 48.056.000
18/1/2013 47,49 47,65 +1,43% 47,39 47,65 47,58 47,50 47,65 21 23.794.800
17/1/2013 46,41 46,98 +1,25% 46,41 47,00 46,96 46,84 46,99 49 47.436.200
16/1/2013 44,91 46,40 +3,11% 44,91 48,10 46,39 46,40 46,44 64 773.436.200
15/1/2013 44,71 45,00 0,00% 44,50 45,00 44,94 44,80 45,00 26 48.543.800
14/1/2013 44,91 45,00 +0,67% 44,59 45,00 44,86 44,50 45,00 22 93.324.100
11/1/2013 44,60 44,70 -0,20% 44,21 44,70 44,66 44,20 44,70 26 92.006.600
10/1/2013 44,90 44,79 -0,24% 44,00 45,00 44,30 44,50 44,80 37 256.090.600
9/1/2013 44,60 44,90 0,00% 44,60 44,90 44,89 44,16 44,90 9 48.938.000
8/1/2013 44,73 44,90 +0,34% 44,40 45,00 44,95 43,51 44,90 16 147.911.000
7/1/2013 44,42 44,75 -0,53% 43,60 44,75 44,35 43,00 44,75 140 141.046.500
4/1/2013 45,10 44,99 -0,02% 44,99 45,10 45,01 43,50 44,99 20 93.170.900
3/1/2013 44,94 45,00 +0,02% 44,82 45,00 44,95 43,50 45,00 16 70.586.200
2/1/2013 45,33 44,99 0,00% 44,64 45,50 44,99 43,50 44,99 26 32.396.600
28/12/2012 45,48 45,00 +0,45% 44,50 45,50 44,95 44,50 45,00 59 298.479.500
27/12/2012 44,80 44,80 -0,22% 44,60 44,80 44,76 39,45 44,80 27 57.743.500
26/12/2012 44,90 44,90 -0,22% 44,72 45,00 44,90 39,45 44,90 40 74.088.900
21/12/2012 45,00 45,00 0,00% 45,00 45,00 45,00 40,04 45,00 5 71.100.000
20/12/2012 44,75 45,00 0,00% 44,60 45,00 44,93 40,04 45,00 21 37.749.400
19/12/2012 45,19 45,00 0,00% 44,85 45,20 45,00 40,04 45,00 20 78.754.000
18/12/2012 45,50 45,00 0,00% 44,71 45,50 44,95 44,08 45,00 26 80.011.700
17/12/2012 44,55 45,00 0,00% 44,55 45,00 44,98 40,04 45,00 21 69.281.200
14/12/2012 45,27 45,00 -1,10% 44,00 45,45 44,46 44,81 45,00 78 393.482.700
13/12/2012 44,80 45,50 +1,52% 44,80 45,50 45,35 44,20 45,50 21 113.395.900
12/12/2012 44,60 44,82 -0,18% 43,99 44,83 44,37 44,20 44,83 24 15.087.100
11/12/2012 44,60 44,90 -0,22% 43,31 44,94 44,25 40,04 44,90 142 150.450.800
10/12/2012 44,70 45,00 0,00% 44,68 45,00 44,71 44,70 45,00 13 599.123.900
7/12/2012 45,31 45,00 0,00% 44,81 45,50 45,01 44,40 45,00 35 243.523.500
6/12/2012 45,50 45,00 -1,10% 44,47 45,51 45,00 44,05 46,00 144 379.419.900
5/12/2012 44,79 45,50 0,00% 44,79 45,50 45,22 44,55 45,50 20 23.064.800
4/12/2012 45,80 45,50 -1,09% 45,40 45,80 45,57 45,40 45,50 16 54.237.400
3/12/2012 46,00 46,00 0,00% 45,68 46,14 45,99 45,25 46,00 20 61.177.500
30/11/2012 45,52 46,00 +3,07% 44,65 46,00 45,71 44,20 46,00 49 62.636.300
29/11/2012 44,39 44,63 +2,60% 43,43 44,63 44,21 43,50 44,96 17 8.842.900
28/11/2012 43,32 43,50 +0,44% 43,09 43,91 43,43 43,50 47,99 32 22.584.900
27/11/2012 43,36 43,31 +0,02% 43,02 43,96 43,37 43,10 43,31 68 72.868.100
26/11/2012 43,30 43,30 -2,70% 42,81 43,97 43,23 43,30 44,20 104 84.302.200
23/11/2012 45,00 44,50 -0,89% 44,37 45,00 44,52 44,50 47,97 42 134.006.200
22/11/2012 45,00 44,90 +2,05% 44,11 45,00 44,94 44,25 44,90 17 82.257.000
21/11/2012 44,20 44,00 -1,35% 43,90 45,00 44,49 44,00 44,20 124 148.168.500
19/11/2012 45,01 44,60 -0,89% 44,50 45,01 44,65 44,60 45,00 49 66.981.300
16/11/2012 45,00 45,00 +0,02% 44,51 45,89 44,87 44,00 45,00 30 26.925.100
14/11/2012 44,68 44,99 -0,02% 44,41 44,99 44,76 39,60 44,99 53 48.350.800
13/11/2012 45,35 45,00 0,00% 44,36 45,35 44,70 44,52 45,00 92 160.037.100
12/11/2012 44,50 45,00 0,00% 44,10 45,00 44,96 45,00 45,10 32 194.252.800
9/11/2012 44,91 45,00 0,00% 44,65 45,00 44,90 45,00 45,33 46 95.649.400
8/11/2012 45,00 45,00 0,00% 43,75 45,00 44,14 44,50 45,00 76 101.543.700
7/11/2012 45,28 45,00 +0,67% 42,85 45,30 43,66 43,12 45,00 118 109.174.100
6/11/2012 45,47 44,70 -1,11% 44,19 48,91 45,85 44,70 45,00 213 275.580.200
5/11/2012 45,50 45,20 -0,20% 45,16 45,50 45,20 44,90 45,20 19 34.806.600
1/11/2012 45,14 45,29 -0,68% 44,97 45,59 45,04 44,93 45,29 70 317.142.400
31/10/2012 45,48 45,60 +1,56% 45,08 45,60 45,58 45,02 45,60 26 148.614.600
30/10/2012 44,50 44,90 +0,90% 44,30 44,90 44,55 44,35 44,90 43 179.104.400
29/10/2012 44,11 44,50 -0,45% 44,11 44,69 44,45 44,38 44,50 26 36.898.100
26/10/2012 44,94 44,70 +0,02% 44,20 44,94 44,37 44,10 44,70 16 171.714.500
25/10/2012 44,54 44,69 +1,34% 43,80 44,69 44,31 44,69 44,70 25 62.491.000
24/10/2012 44,79 44,10 -0,68% 44,01 44,95 44,17 43,00 44,10 59 185.538.200
23/10/2012 44,95 44,40 -1,22% 44,40 44,95 44,50 44,20 44,40 24 69.870.700
22/10/2012 44,83 44,95 0,00% 44,83 45,00 44,96 44,95 44,99 40 96.216.600
19/10/2012 45,20 44,95 -0,09% 44,94 45,20 44,96 44,01 44,95 40 89.927.600
18/10/2012 44,18 44,99 +2,25% 44,00 45,38 44,97 44,01 44,99 54 177.654.700
17/10/2012 43,15 44,00 +5,01% 42,80 44,00 42,86 43,32 44,00 52 339.906.400
16/10/2012 42,02 41,90 +0,02% 40,90 42,14 41,54 41,90 41,95 63 142.483.400
15/10/2012 42,11 41,89 -0,02% 41,89 43,52 42,50 0,00 41,89 41 53.125.000
11/10/2012 41,90 41,90 +0,12% 41,80 41,90 41,89 41,90 41,95 31 105.986.700
10/10/2012 41,80 41,85 0,00% 41,60 41,90 41,85 41,65 41,85 48 60.688.800
9/10/2012 41,69 41,85 +0,12% 41,51 41,85 41,84 41,54 41,85 13 43.516.300
8/10/2012 41,69 41,80 +2,33% 41,15 41,80 41,73 41,15 41,80 35 68.860.700
5/10/2012 40,70 40,85 +1,14% 40,70 41,70 40,98 40,35 40,85 78 185.645.200
4/10/2012 40,89 40,39 +0,50% 40,38 40,89 40,40 39,85 40,39 61 82.019.100
3/10/2012 39,85 40,19 +0,85% 39,85 40,19 39,90 39,50 40,50 10 49.484.100
2/10/2012 40,00 39,85 -0,13% 39,85 40,10 39,98 39,50 39,85 226 133.157.700
1/10/2012 39,85 39,90 -0,87% 39,62 40,42 39,93 39,80 39,90 32 27.555.100
28/9/2012 40,50 40,25 +1,90% 39,50 40,90 39,82 39,80 40,25 63 132.622.100
27/9/2012 39,51 39,50 0,00% 39,42 40,10 39,55 39,18 39,50 50 67.643.600
26/9/2012 39,69 39,50 -0,38% 38,70 39,69 39,33 39,00 39,50 79 84.172.600
25/9/2012 39,94 39,65 -0,25% 39,40 40,00 39,69 39,65 39,76 172 163.538.800
24/9/2012 39,43 39,75 -0,75% 39,24 39,75 39,70 39,65 39,75 42 44.861.900
21/9/2012 40,15 40,05 -0,25% 39,30 40,15 39,82 38,68 40,05 34 66.112.000
20/9/2012 38,83 40,15 +2,95% 38,75 40,15 39,41 39,90 40,15 37 83.155.100
19/9/2012 38,99 39,00 0,00% 38,75 39,00 38,90 38,30 39,00 22 189.446.400
18/9/2012 39,09 39,00 -0,64% 38,30 39,09 38,92 38,30 39,00 90 108.610.200
17/9/2012 38,75 39,25 +1,29% 38,50 39,25 38,99 38,20 39,25 40 120.481.100
14/9/2012 38,60 38,75 -0,10% 38,00 38,75 38,33 37,66 38,79 50 46.382.600
13/9/2012 38,77 38,79 +0,10% 38,60 39,10 38,88 38,60 38,79 51 52.501.200
12/9/2012 39,00 38,75 -0,64% 38,21 39,01 38,66 38,50 38,75 92 63.801.600
11/9/2012 39,30 39,00 -1,27% 38,99 39,30 39,00 38,70 39,00 55 56.947.200
10/9/2012 38,82 39,50 +1,26% 38,30 39,60 39,15 39,30 39,50 35 53.256.500
6/9/2012 38,20 39,01 +3,31% 38,20 39,05 38,62 38,80 39,20 27 67.214.600
5/9/2012 37,85 37,76 -0,05% 37,76 38,35 37,95 36,50 37,76 32 169.283.600
4/9/2012 38,00 37,78 -0,58% 37,60 38,20 37,87 37,71 37,78 42 228.019.900
3/9/2012 38,28 38,00 -0,03% 38,00 38,60 38,12 38,00 38,40 17 79.307.200
31/8/2012 37,61 38,01 +1,09% 37,60 38,15 38,00 38,01 38,50 37 435.156.700
30/8/2012 37,50 37,60 +0,91% 37,50 38,00 37,59 37,60 37,80 68 112.020.800
29/8/2012 37,47 37,26 -1,17% 37,05 37,47 37,25 37,26 37,97 26 32.411.400
28/8/2012 37,93 37,70 -0,76% 37,00 37,97 37,44 37,11 37,70 99 79.011.600
27/8/2012 37,85 37,99 0,00% 37,65 37,99 37,91 37,65 37,99 31 21.611.200
24/8/2012 37,29 37,99 +1,04% 37,29 38,00 37,98 37,40 37,99 11 18.611.700
23/8/2012 37,80 37,60 -0,53% 37,11 37,82 37,48 37,20 37,60 23 12.369.000
22/8/2012 37,14 37,80 +2,16% 36,90 37,80 37,27 35,05 37,80 85 115.916.200
21/8/2012 37,40 37,00 -0,48% 36,95 37,81 37,15 37,00 37,08 90 92.152.700
20/8/2012 37,39 37,18 +1,58% 36,00 37,39 36,92 36,63 37,18 24 28.803.900
17/8/2012 37,49 36,60 -1,29% 36,50 37,49 36,74 36,60 37,20 46 44.825.600
16/8/2012 36,90 37,08 +0,27% 36,80 37,10 37,00 35,50 37,08 34 33.306.300
15/8/2012 36,84 36,98 -0,32% 36,73 37,18 36,98 36,20 36,98 151 176.059.200
14/8/2012 36,90 37,10 +0,54% 36,45 37,10 36,88 35,50 37,10 31 43.527.900
13/8/2012 36,70 36,90 -0,27% 36,67 36,90 36,85 36,20 36,90 6 5.159.400
10/8/2012 36,89 37,00 +0,27% 36,89 37,00 36,96 36,01 37,00 11 33.636.800
9/8/2012 36,97 36,90 -0,27% 36,40 36,97 36,60 36,01 36,90 11 165.095.700
8/8/2012 36,50 37,00 +3,64% 36,00 38,00 36,30 35,80 37,00 76 247.945.700
7/8/2012 35,09 35,70 +1,77% 35,09 36,00 35,48 35,35 35,70 116 299.884.500
6/8/2012 35,10 35,08 +0,03% 35,00 35,10 35,08 35,01 35,08 12 60.345.600
3/8/2012 35,00 35,07 +0,49% 35,00 35,10 35,01 32,75 35,07 18 56.022.100
2/8/2012 33,90 34,90 +0,43% 33,90 35,10 34,75 34,90 35,00 48 27.806.000
1/8/2012 35,20 34,75 -1,25% 34,62 35,20 34,93 34,75 35,18 22 25.500.400
31/7/2012 35,14 35,19 +0,57% 34,50 35,25 35,10 34,65 35,20 33 54.419.200
30/7/2012 34,97 34,99 -0,03% 34,97 35,10 34,99 34,01 35,00 6 49.687.300
27/7/2012 34,57 35,00 +0,14% 34,50 35,00 34,90 34,66 35,00 58 125.640.300
26/7/2012 34,46 34,95 +1,30% 34,40 35,00 34,72 34,30 35,00 9 3.125.000
25/7/2012 34,50 34,50 +0,03% 34,00 34,50 34,46 34,30 34,50 142 89.963.300
24/7/2012 34,49 34,49 -0,03% 34,49 34,49 34,49 33,58 34,49 1 344.900
23/7/2012 34,45 34,50 0,00% 33,99 34,50 34,03 34,45 34,50 72 50.716.400
20/7/2012 34,12 34,50 -1,43% 34,10 34,50 34,43 33,77 34,50 14 23.760.000
19/7/2012 33,70 35,00 +6,06% 33,00 35,00 33,32 33,50 35,00 87 97.644.700
18/7/2012 33,00 33,00 0,00% 33,00 33,50 33,02 33,00 33,50 8 14.860.000
17/7/2012 33,00 33,00 0,00% 32,50 33,44 32,93 33,00 33,50 25 45.453.600
16/7/2012 32,73 33,00 -1,43% 32,72 33,02 32,99 32,57 33,10 19 78.864.700
13/7/2012 33,07 33,48 -0,62% 33,07 33,50 33,37 33,26 33,48 20 18.687.200
12/7/2012 33,12 33,69 -0,18% 33,00 33,69 33,55 32,90 33,70 12 10.400.800
11/7/2012 33,67 33,75 +0,27% 33,00 33,75 33,56 32,20 33,75 34 34.909.300
10/7/2012 33,66 33,66 +1,45% 33,66 33,66 33,66 32,00 34,50 1 336.600
6/7/2012 34,00 33,18 -2,41% 32,75 34,00 33,46 33,01 33,18 46 87.002.800
5/7/2012 34,37 34,00 +0,03% 34,00 34,37 34,01 33,60 34,50 13 38.431.600
4/7/2012 34,45 33,99 -1,39% 33,99 34,45 34,34 33,21 34,00 18 37.430.900
3/7/2012 34,66 34,47 -0,81% 34,20 34,66 34,46 33,88 34,48 61 89.601.300
2/7/2012 34,90 34,75 -0,43% 34,20 34,90 34,67 32,75 34,75 19 17.683.800
29/6/2012 34,98 34,90 +2,05% 34,25 34,98 34,78 32,75 34,90 36 107.128.000
28/6/2012 34,27 34,20 -0,87% 33,80 34,50 34,23 33,70 34,20 43 54.441.400
27/6/2012 34,51 34,50 -0,40% 34,50 34,79 34,51 34,45 34,69 23 13.807.500
26/6/2012 33,99 34,64 +0,12% 33,86 35,00 34,38 34,64 35,00 30 57.428.400
25/6/2012 34,55 34,60 -1,26% 33,40 34,60 34,03 32,00 34,60 35 46.632.400
22/6/2012 34,96 35,04 -0,17% 34,50 35,50 35,31 34,60 35,04 36 53.329.100
21/6/2012 35,17 35,10 -0,43% 34,70 35,17 35,08 33,00 35,10 13 18.944.000
20/6/2012 35,13 35,25 +0,34% 35,10 35,25 35,19 32,00 35,25 20 110.864.100
19/6/2012 35,14 35,13 +1,83% 34,94 35,14 35,07 34,66 35,13 43 148.001.800
18/6/2012 33,99 34,50 +2,22% 33,99 34,50 34,21 34,01 34,50 17 65.356.400
15/6/2012 33,75 33,75 +0,75% 33,34 33,75 33,72 20,00 33,80 16 150.762.600
14/6/2012 33,00 33,50 +2,17% 32,90 33,50 33,37 31,00 33,50 47 35.713.400
13/6/2012 32,68 32,79 -1,59% 32,65 33,00 32,77 32,65 32,80 30 59.003.100
12/6/2012 32,50 33,32 +4,13% 32,13 33,32 32,73 33,32 0,00 23 36.335.300
11/6/2012 32,05 32,00 0,00% 32,00 32,50 32,01 32,00 32,50 29 56.028.500
8/6/2012 32,30 32,00 -2,29% 32,00 32,46 32,33 32,00 32,50 36 46.234.300
6/6/2012 32,20 32,75 +0,77% 32,05 32,75 32,34 32,06 32,75 40 57.568.600
5/6/2012 32,00 32,50 +0,31% 32,00 32,56 32,25 32,50 32,75 75 96.130.300
4/6/2012 32,44 32,40 +0,43% 32,01 32,45 32,37 31,51 32,90 13 16.188.400
1/6/2012 32,00 32,26 -1,50% 31,99 32,50 32,13 32,26 32,30 86 72.625.300
31/5/2012 31,95 32,75 +2,50% 31,95 32,76 32,01 32,75 33,00 76 2.775.723.300
30/5/2012 32,00 31,95 -1,69% 31,95 33,00 32,04 31,76 31,95 45 34.613.900
29/5/2012 31,73 32,50 +2,39% 31,55 32,50 32,23 31,51 32,50 20 43.833.400
28/5/2012 31,50 31,74 -0,81% 31,50 31,75 31,60 31,50 31,74 37 79.010.100
25/5/2012 31,50 32,00 0,00% 31,50 32,00 31,76 31,65 32,00 30 47.643.200
24/5/2012 31,60 32,00 +0,47% 31,60 32,00 31,96 32,00 34,00 9 24.614.400
23/5/2012 31,50 31,85 -0,47% 31,40 31,85 31,50 31,20 31,85 50 2.251.638.900
22/5/2012 32,00 32,00 +0,03% 31,50 32,00 31,51 31,51 32,00 23 1.631.971.000
21/5/2012 31,50 31,99 +0,76% 31,30 31,99 31,51 31,55 31,99 49 1.384.566.300
18/5/2012 31,21 31,75 +0,03% 31,21 31,75 31,56 31,00 31,75 5 3.156.800
17/5/2012 31,75 31,74 +0,28% 31,50 31,76 31,68 31,52 31,75 16 25.032.200
16/5/2012 31,50 31,65 -1,09% 31,10 31,75 31,48 31,31 31,65 21 20.468.200
15/5/2012 31,75 32,00 0,00% 31,32 32,00 31,51 31,35 32,00 20 499.538.000
14/5/2012 31,50 32,00 +0,38% 31,50 32,00 31,98 31,00 32,00 6 14.712.900
11/5/2012 31,79 31,88 +0,09% 31,79 31,89 31,87 31,51 31,88 11 24.224.600
10/5/2012 31,90 31,85 -0,09% 31,40 31,90 31,87 31,30 31,85 68 257.557.300
9/5/2012 31,75 31,88 +0,44% 31,75 32,00 31,82 31,52 31,89 17 69.372.400
8/5/2012 31,50 31,74 +0,13% 31,40 31,75 31,47 31,50 31,74 65 1.568.162.000
7/5/2012 31,73 31,70 -0,13% 31,49 31,74 31,54 31,30 31,74 29 110.729.400
4/5/2012 32,00 31,74 0,00% 31,50 32,00 31,69 31,51 31,74 28 65.286.400
3/5/2012 31,00 31,74 +0,79% 31,00 31,75 31,52 31,40 31,75 31 66.524.900
2/5/2012 31,35 31,49 -0,79% 31,35 31,55 31,49 31,10 31,49 17 71.804.600
30/4/2012 31,45 31,74 +0,13% 31,45 31,75 31,74 31,31 31,74 17 100.618.200
27/4/2012 31,75 31,70 -0,16% 31,70 31,75 31,73 31,41 31,70 13 8.885.000
26/4/2012 31,75 31,75 0,00% 31,30 31,75 31,64 31,27 31,75 22 18.353.900
25/4/2012 31,00 31,75 +0,16% 31,00 31,75 31,67 30,02 31,75 20 15.520.800
23/4/2012 31,70 31,70 0,00% 31,70 31,70 31,70 31,00 31,70 1 2.536.000
20/4/2012 31,75 31,70 -0,13% 31,70 31,75 31,70 31,52 31,70 6 17.436.500
19/4/2012 31,75 31,74 -0,03% 31,74 31,75 31,74 31,52 31,74 19 41.272.600
18/4/2012 31,00 31,75 -0,63% 31,00 31,75 31,62 31,51 31,75 26 18.977.400
17/4/2012 31,49 31,95 +1,43% 31,11 31,98 31,51 31,50 31,95 47 45.060.800
16/4/2012 31,90 31,50 -1,56% 31,42 31,91 31,63 31,30 31,50 24 54.417.400
13/4/2012 32,00 32,00 -1,20% 31,75 32,00 31,75 31,30 32,00 12 332.833.700
12/4/2012 31,74 32,39 +1,57% 31,65 32,45 31,77 31,80 32,39 53 359.040.200
11/4/2012 31,95 31,89 -0,19% 31,70 32,00 31,95 31,65 31,90 11 20.134.400
10/4/2012 32,00 31,95 -0,16% 31,85 32,00 31,96 31,66 31,95 20 30.045.800
9/4/2012 32,45 32,00 -1,54% 31,85 32,45 32,00 31,78 32,00 43 162.271.300
5/4/2012 32,40 32,50 +0,43% 32,00 32,50 32,25 32,06 32,50 14 28.386.100
4/4/2012 32,49 32,36 -0,43% 32,00 32,49 32,10 32,03 32,36 18 34.028.900
3/4/2012 32,45 32,50 -0,15% 32,45 32,50 32,48 32,01 32,50 11 10.068.800
2/4/2012 33,49 32,55 +3,37% 32,49 33,49 32,53 30,02 33,40 11 119.733.900
30/3/2012 31,50 31,49 0,00% 31,25 32,05 31,48 31,49 31,50 22 20.467.400
29/3/2012 31,37 31,49 0,00% 31,36 31,50 31,37 30,61 31,50 13 16.003.700
28/3/2012 31,40 31,49 -0,03% 31,40 32,45 31,49 31,00 31,49 38 223.328.600
27/3/2012 30,50 31,50 +0,80% 30,50 31,50 31,47 31,00 31,50 44 37.142.000
26/3/2012 31,10 31,25 +0,81% 30,50 31,25 31,04 31,02 31,25 45 152.734.800
23/3/2012 31,30 31,00 -1,43% 30,70 31,30 30,96 30,62 31,00 25 117.044.000
22/3/2012 31,00 31,45 +0,48% 30,20 31,45 30,98 30,48 31,45 40 85.833.900
21/3/2012 31,50 31,30 -0,63% 30,65 31,50 31,34 31,01 31,30 51 82.430.400
20/3/2012 32,00 31,50 -1,56% 30,50 32,00 31,12 30,78 31,50 45 47.939.100
19/3/2012 32,00 32,00 -2,02% 31,50 33,95 32,01 31,10 32,00 29 113.327.000
16/3/2012 30,23 32,66 +10,71% 30,23 32,70 30,59 32,49 32,66 74 113.192.800
15/3/2012 28,50 29,50 +2,08% 28,45 30,50 29,21 29,01 29,50 36 59.607.600
14/3/2012 28,81 28,90 0,00% 28,80 28,99 28,91 28,57 28,90 17 13.590.700
13/3/2012 28,93 28,90 -0,10% 28,75 28,99 28,90 28,45 28,90 21 77.753.900
12/3/2012 28,95 28,93 -0,07% 28,30 29,19 28,72 28,42 28,94 32 27.292.700
9/3/2012 28,28 28,95 +2,48% 28,28 29,99 29,00 28,51 28,95 32 475.373.400
8/3/2012 27,50 28,25 +2,73% 27,50 28,90 27,59 27,90 28,25 22 295.557.900
7/3/2012 26,70 27,50 +3,42% 26,65 27,50 26,94 26,85 27,50 73 131.780.400
6/3/2012 26,60 26,59 -1,45% 26,50 26,66 26,57 26,50 26,59 55 74.680.200
5/3/2012 26,50 26,98 -0,04% 26,10 26,98 26,63 26,66 27,00 39 32.496.900
2/3/2012 27,21 26,99 +1,85% 26,40 27,49 26,98 26,77 26,99 100 308.164.500
1/3/2012 25,99 26,50 +1,96% 25,85 26,50 26,07 26,05 26,50 40 221.351.300
29/2/2012 25,31 25,99 +0,81% 25,30 26,00 25,57 25,79 25,99 46 177.739.900
28/2/2012 25,15 25,78 +2,50% 25,15 26,00 25,37 25,25 25,78 29 102.271.000
27/2/2012 24,90 25,15 +1,00% 24,90 26,00 25,29 25,15 25,30 28 136.837.800
24/2/2012 25,20 24,90 -1,19% 24,90 25,20 25,02 24,20 24,90 20 50.054.600
23/2/2012 25,30 25,20 -0,36% 25,20 25,30 25,29 25,10 25,20 232 97.882.900
22/2/2012 25,30 25,29 -0,04% 25,24 25,30 25,29 25,21 25,30 11 14.672.600
17/2/2012 25,09 25,30 +0,04% 25,09 25,30 25,29 25,10 25,30 6 11.129.800
16/2/2012 24,75 25,29 +1,57% 24,75 25,30 25,03 24,81 25,29 18 40.804.000
15/2/2012 24,83 24,90 -0,40% 24,70 24,99 24,71 24,50 24,90 26 289.401.600
14/2/2012 25,01 25,00 -1,15% 24,95 25,01 24,99 24,90 25,00 14 28.744.900
13/2/2012 24,90 25,29 +0,76% 24,90 25,29 25,28 25,00 25,30 3 109.248.900
10/2/2012 25,19 25,10 +0,40% 25,00 25,19 25,08 24,80 25,10 6 2.257.200
9/2/2012 25,00 25,00 -0,95% 24,61 25,05 24,99 24,63 25,30 34 49.983.300
8/2/2012 25,00 25,24 -0,20% 25,00 25,24 25,14 25,01 25,24 13 7.543.000
7/2/2012 24,94 25,29 0,00% 24,94 25,29 25,15 23,80 25,29 21 19.870.200
6/2/2012 25,00 25,29 +1,16% 25,00 25,49 25,25 25,01 25,30 23 21.217.500
3/2/2012 25,69 25,00 +0,04% 24,70 25,80 25,01 24,00 25,00 20 18.510.900
2/2/2012 24,90 24,99 -0,04% 24,70 25,00 24,90 24,99 25,00 20 14.692.400
1/2/2012 25,00 25,00 +0,08% 24,80 25,00 24,92 24,50 25,00 16 48.361.100
31/1/2012 24,74 24,98 -0,04% 24,60 24,98 24,94 24,61 24,98 16 38.657.100
30/1/2012 24,99 24,99 -0,04% 24,99 24,99 24,99 24,70 24,99 3 6.747.300
27/1/2012 25,00 25,00 0,00% 24,99 25,00 24,99 24,86 25,00 13 22.747.400
26/1/2012 25,00 25,00 0,00% 24,90 25,00 24,96 24,75 25,00 9 26.716.500
24/1/2012 25,00 25,00 +0,04% 24,50 25,00 24,88 24,55 25,00 10 8.462.200
23/1/2012 24,30 24,99 +3,48% 24,30 25,07 24,84 24,50 25,00 21 50.445.200
20/1/2012 24,00 24,15 +0,42% 23,76 24,15 24,13 24,00 24,15 11 355.799.800
19/1/2012 24,00 24,05 -0,21% 24,00 24,05 24,04 23,71 24,05 6 19.955.500
18/1/2012 24,10 24,10 +0,42% 23,95 24,10 24,09 24,00 24,10 6 33.251.500
17/1/2012 24,00 24,00 -0,21% 23,90 24,20 24,00 23,51 24,00 33 204.278.800
16/1/2012 24,00 24,05 -0,41% 24,00 24,10 24,04 23,61 24,05 5 7.934.000
13/1/2012 24,05 24,15 +0,21% 23,95 24,15 24,02 21,80 24,15 8 12.251.500
12/1/2012 24,15 24,10 0,00% 24,10 24,15 24,10 23,77 24,10 14 76.904.000
11/1/2012 23,80 24,10 +0,84% 23,80 24,15 24,10 21,80 24,10 5 16.149.500
10/1/2012 24,15 23,90 -0,38% 23,47 24,15 23,89 23,90 24,15 51 49.939.700
9/1/2012 24,00 23,99 -0,04% 23,95 24,00 23,99 21,40 24,00 15 19.674.900
6/1/2012 24,10 24,00 -0,41% 24,00 24,10 24,04 20,80 24,00 6 368.813.600
5/1/2012 24,00 24,10 -0,21% 23,80 24,10 23,92 22,50 24,15 7 9.093.000
4/1/2012 24,15 24,15 +1,05% 24,15 24,15 24,15 23,90 24,15 3 966.000
3/1/2012 24,20 23,90 -1,16% 23,90 24,30 24,01 23,70 24,30 26 61.238.400
2/1/2012 23,89 24,18 -0,08% 23,89 24,18 24,13 20,80 24,19 10 5.552.000
29/12/2011 24,30 24,20 +0,54% 24,00 24,30 24,13 23,98 24,20 39 42.471.400
28/12/2011 24,00 24,07 +0,29% 23,95 24,15 23,97 23,80 24,07 15 44.838.100
27/12/2011 24,00 24,00 +0,04% 23,99 24,00 23,99 20,80 24,00 10 14.639.400
26/12/2011 23,99 23,99 +1,22% 23,99 23,99 23,99 23,80 24,00 1 239.900
23/12/2011 24,00 23,70 +0,64% 23,50 24,00 23,57 22,00 23,60 43 64.607.800
22/12/2011 23,60 23,55 +0,21% 23,40 24,00 23,56 23,40 23,55 21 42.651.400
21/12/2011 23,00 23,50 -0,63% 23,00 23,50 23,29 23,50 23,79 15 11.649.900
20/12/2011 23,62 23,65 +0,55% 23,60 23,98 23,63 23,41 23,65 11 15.129.400
19/12/2011 24,01 23,52 -2,00% 23,52 24,25 23,77 23,52 23,89 25 28.999.900
16/12/2011 24,00 24,00 -0,37% 24,00 24,01 24,00 23,83 24,00 13 16.320.100
15/12/2011 24,00 24,09 -1,63% 24,00 24,18 24,04 24,00 24,10 14 11.543.900
14/12/2011 24,40 24,49 +0,20% 23,90 24,49 24,24 23,83 24,49 23 27.636.900
13/12/2011 24,00 24,44 +0,58% 24,00 24,70 24,24 23,83 24,44 28 36.606.200
12/12/2011 24,00 24,30 0,00% 24,00 24,30 24,15 24,00 24,30 2 483.000
9/12/2011 24,40 24,30 +0,04% 23,90 24,40 24,24 23,81 24,30 16 14.061.000
8/12/2011 23,71 24,29 -0,45% 23,50 24,29 23,69 23,50 24,29 33 34.833.400
7/12/2011 24,00 24,40 -0,41% 24,00 24,40 24,14 23,70 24,50 17 27.764.000
6/12/2011 23,90 24,50 +0,04% 23,90 24,50 24,32 24,10 24,50 15 12.164.700
5/12/2011 24,50 24,49 +2,04% 24,49 24,70 24,49 23,70 24,49 8 25.234.900
2/12/2011 24,58 24,00 -2,04% 24,00 25,20 24,42 23,71 24,00 26 15.874.300
1/12/2011 23,80 24,50 +1,24% 23,80 24,58 24,09 23,80 24,50 13 12.772.400
30/11/2011 24,00 24,20 +2,98% 23,50 24,23 23,78 23,70 24,20 21 28.309.700
29/11/2011 23,21 23,50 0,00% 23,20 23,50 23,42 23,50 24,23 11 13.820.100
28/11/2011 23,50 23,50 0,00% 23,50 24,00 23,51 23,00 23,50 8 8.935.000
25/11/2011 22,55 23,50 +1,78% 22,55 23,50 23,34 22,63 23,50 4 1.867.600
24/11/2011 22,51 23,09 0,00% 22,51 23,09 22,77 22,53 23,09 17 5.010.900
23/11/2011 23,10 23,09 -0,47% 22,70 23,10 23,00 22,85 23,09 14 8.512.700
22/11/2011 22,23 23,20 +1,27% 22,23 23,20 23,17 23,20 23,50 8 12.049.800
21/11/2011 22,33 22,91 -0,39% 22,33 22,95 22,60 22,21 22,91 8 4.748.000
18/11/2011 22,60 23,00 +2,22% 22,60 23,00 22,60 22,60 23,00 17 971.146.900
17/11/2011 22,40 22,50 -0,22% 22,20 22,50 22,35 22,46 22,50 9 37.116.700
16/11/2011 22,50 22,55 +0,27% 22,45 22,55 22,53 22,23 23,00 5 1.802.500
14/11/2011 22,49 22,49 +0,22% 22,49 22,49 22,49 21,60 22,50 2 1.574.300
11/11/2011 22,44 22,44 +0,72% 22,44 22,44 22,44 21,65 22,45 2 897.600
10/11/2011 21,50 22,28 +1,09% 21,41 22,30 21,99 21,50 22,28 40 200.619.100
9/11/2011 21,74 22,04 +1,38% 21,10 22,04 21,23 21,40 22,04 47 132.309.000
8/11/2011 21,60 21,74 -0,28% 21,40 21,74 21,50 21,20 21,74 27 49.236.300
7/11/2011 21,60 21,80 0,00% 21,55 21,80 21,77 21,10 21,80 14 31.133.900
4/11/2011 21,80 21,80 +0,79% 21,80 21,80 21,80 21,30 21,80 3 8.720.000
3/11/2011 21,62 21,63 +0,14% 21,06 21,65 21,17 20,32 21,64 13 58.870.600
1/11/2011 21,52 21,60 -0,92% 21,10 21,60 21,42 21,00 21,60 12 3.213.200
31/10/2011 21,70 21,80 +0,37% 21,50 21,80 21,68 21,35 21,80 10 11.926.000
28/10/2011 21,72 21,72 -0,14% 21,72 21,72 21,72 21,51 21,73 6 6.081.600
27/10/2011 21,75 21,75 +0,69% 21,75 21,75 21,75 21,19 21,73 1 217.500
26/10/2011 21,60 21,60 -0,55% 21,60 21,60 21,60 21,30 21,60 2 1.296.000
25/10/2011 21,79 21,72 +1,50% 21,72 21,79 21,74 21,40 21,73 15 21.310.900
24/10/2011 21,60 21,40 -1,79% 21,40 21,80 21,52 21,40 21,72 9 7.531.600
21/10/2011 21,40 21,79 +0,79% 21,40 21,79 21,72 21,70 21,79 8 8.038.900
20/10/2011 21,50 21,62 -0,78% 21,40 21,79 21,43 21,16 21,79 13 19.501.900
19/10/2011 21,65 21,79 +0,65% 21,65 21,79 21,76 21,16 21,79 7 7.616.400
18/10/2011 21,81 21,65 -0,41% 21,65 21,81 21,73 21,28 21,65 2 434.600
17/10/2011 21,66 21,74 -0,46% 21,66 21,74 21,72 21,06 21,75 3 868.800
14/10/2011 21,95 21,84 -0,50% 21,30 21,95 21,76 21,50 21,84 17 13.059.400
13/10/2011 22,00 21,95 -1,13% 21,00 22,00 21,73 21,89 21,95 11 5.653.600
11/10/2011 22,20 22,20 +0,23% 22,20 22,50 22,22 22,00 22,20 8 5.556.600
10/10/2011 22,00 22,15 +0,68% 22,00 22,20 22,13 22,00 22,15 12 7.304.600
7/10/2011 21,50 22,00 +0,27% 21,50 22,00 21,93 21,03 22,20 10 9.210.800
6/10/2011 21,75 21,94 +2,05% 21,20 22,00 21,82 21,20 21,99 18 9.819.200
5/10/2011 21,50 21,50 -0,88% 21,50 21,50 21,50 21,02 21,50 2 1.935.000
4/10/2011 21,70 21,69 -0,91% 21,02 21,70 21,49 21,40 21,69 15 4.942.700
30/9/2011 21,50 21,89 -0,27% 21,50 21,89 21,74 21,32 21,89 3 1.739.500
29/9/2011 21,51 21,95 0,00% 21,51 21,95 21,94 21,95 21,97 5 47.188.100
28/9/2011 21,65 21,95 +1,39% 21,50 21,95 21,74 21,31 21,95 8 8.263.000
27/9/2011 22,18 21,65 -3,99% 21,52 22,18 21,91 21,65 22,00 27 33.529.500
26/9/2011 22,41 22,55 -0,44% 22,12 22,55 22,48 22,15 22,55 16 10.343.600
23/9/2011 22,50 22,65 -0,13% 22,00 22,67 22,27 21,70 22,65 11 5.829.200
22/9/2011 23,00 22,68 -1,39% 22,50 23,00 22,72 20,37 22,68 9 11.136.600
21/9/2011 22,90 23,00 +0,26% 22,00 23,00 22,92 23,00 23,38 22 57.535.100
20/9/2011 22,95 22,94 -0,26% 22,54 22,95 22,90 22,53 22,94 7 5.039.800
19/9/2011 23,30 23,00 0,00% 23,00 23,30 23,05 22,65 23,00 10 12.680.000
16/9/2011 21,50 23,00 +6,98% 21,00 23,00 21,05 21,70 23,50 50 914.963.100
15/9/2011 22,69 21,50 -2,14% 21,50 22,69 21,51 21,12 21,50 17 575.466.300
14/9/2011 21,98 21,97 +1,24% 21,97 21,98 21,97 21,97 21,98 5 1.538.000
13/9/2011 21,70 21,70 +0,93% 21,70 21,70 21,70 20,32 21,75 1 217.000
12/9/2011 22,00 21,50 -4,44% 21,50 22,00 21,75 22,00 23,00 2 2.175.000
8/9/2011 22,58 22,50 0,00% 22,10 22,58 22,28 21,15 22,50 3 1.559.800
6/9/2011 21,50 22,50 +3,16% 21,30 22,50 22,02 22,50 22,85 14 18.502.000
5/9/2011 21,81 21,81 +0,32% 21,81 21,81 21,81 20,76 21,80 1 218.100
2/9/2011 21,01 21,74 +1,59% 21,00 22,02 21,27 21,01 21,74 26 18.937.800
1/9/2011 21,00 21,40 +2,39% 20,90 22,50 20,94 21,06 21,40 20 112.665.700
31/8/2011 20,88 20,90 0,00% 20,88 20,90 20,89 20,28 20,90 8 10.031.800
30/8/2011 20,50 20,90 +1,06% 20,50 20,90 20,60 20,50 20,79 4 2.071.900
29/8/2011 20,80 20,68 -0,82% 20,55 20,99 20,69 20,20 20,70 7 2.069.200
26/8/2011 21,00 20,85 -2,34% 20,72 21,00 20,92 20,50 20,85 10 3.975.100
25/8/2011 21,40 21,35 +1,18% 21,00 21,40 21,36 21,10 21,35 4 11.111.000
24/8/2011 21,00 21,10 +0,48% 21,00 21,10 21,03 21,00 21,10 3 1.893.000
23/8/2011 20,00 21,00 +3,91% 20,00 21,00 20,73 20,40 21,00 18 55.367.200
22/8/2011 20,49 20,21 -1,37% 20,20 20,50 20,22 20,35 20,50 9 31.752.400
19/8/2011 20,49 20,49 +2,45% 20,49 20,49 20,49 20,01 20,49 2 819.600
18/8/2011 20,26 20,00 -1,62% 20,00 20,40 20,14 20,00 20,49 5 1.410.200
17/8/2011 20,33 20,33 -0,73% 20,32 20,49 20,35 20,00 20,48 10 7.937.300
16/8/2011 20,55 20,48 -0,10% 20,13 20,55 20,37 18,00 20,49 7 2.038.800
15/8/2011 20,56 20,50 0,00% 20,40 20,56 20,49 20,41 20,50 14 26.436.700
12/8/2011 20,61 20,50 0,00% 20,46 20,70 20,49 20,35 20,50 136 434.548.100
11/8/2011 20,84 20,50 -1,44% 20,50 20,84 20,61 20,50 20,70 30 33.439.500
10/8/2011 20,98 20,80 0,00% 20,70 20,98 20,80 20,70 20,80 18 17.210.500
9/8/2011 20,80 20,80 +2,01% 20,80 20,99 20,87 20,20 20,98 9 2.087.400
8/8/2011 20,90 20,39 -4,72% 20,00 20,90 20,41 20,02 20,39 44 39.405.400
5/8/2011 21,00 21,40 +0,09% 21,00 21,40 21,19 21,15 21,40 9 4.874.000
4/8/2011 21,00 21,38 -1,34% 20,51 21,38 21,17 20,73 21,38 5 3.175.500
3/8/2011 21,72 21,67 -0,37% 21,61 21,72 21,63 21,67 23,00 6 8.006.400
2/8/2011 21,74 21,75 +0,23% 21,74 21,75 21,74 21,80 21,87 4 4.349.800
1/8/2011 21,70 21,70 0,00% 21,70 21,70 21,70 21,70 22,00 1 434.000
29/7/2011 21,92 21,70 0,00% 21,70 21,92 21,77 21,40 21,80 3 4.789.400
28/7/2011 21,70 21,70 -0,41% 21,70 21,70 21,70 21,50 21,80 3 4.340.000
27/7/2011 21,79 21,79 -0,05% 21,74 21,79 21,77 21,40 21,79 11 5.009.200
26/7/2011 21,70 21,80 +1,40% 21,40 21,80 21,69 21,40 21,80 12 4.121.900
25/7/2011 21,60 21,50 -1,83% 21,50 21,80 21,69 21,50 21,82 4 13.883.500
22/7/2011 21,90 21,90 -0,41% 21,90 22,00 21,93 21,85 22,10 17 68.225.500
21/7/2011 21,81 21,99 +0,87% 21,80 21,99 21,80 21,66 21,99 8 76.061.700
20/7/2011 21,90 21,80 -0,23% 21,78 21,99 21,85 21,71 21,99 16 31.913.700
19/7/2011 22,00 21,85 +0,14% 21,85 22,00 21,99 21,85 21,90 4 11.877.000
18/7/2011 21,81 21,82 -0,82% 21,66 22,00 21,85 21,81 21,95 5 2.840.900
15/7/2011 21,76 22,00 +0,92% 21,75 22,00 21,80 21,85 22,10 5 5.451.000
14/7/2011 21,75 21,80 -0,09% 21,75 21,81 21,78 21,80 22,10 6 1.307.200
13/7/2011 22,00 21,82 -1,04% 21,82 22,00 21,99 21,81 22,19 6 6.598.200
12/7/2011 22,05 22,05 +0,23% 22,05 22,06 22,05 22,00 22,19 7 22.931.800
11/7/2011 22,00 22,00 -0,05% 21,96 22,00 21,99 21,85 22,08 11 85.357.600
8/7/2011 22,17 22,01 -1,03% 22,01 22,20 22,02 22,00 22,30 4 4.185.400
7/7/2011 21,72 22,24 +0,63% 21,72 22,30 22,14 22,10 22,34 8 3.100.900
6/7/2011 22,00 22,10 +0,87% 22,00 22,15 22,11 22,10 22,40 4 4.423.500
5/7/2011 22,16 21,91 -0,18% 21,91 22,47 22,32 21,90 22,45 3 1.339.500
4/7/2011 21,85 21,95 +0,46% 21,65 21,95 21,94 21,95 21,99 9 217.287.600
1/7/2011 22,00 21,85 +0,23% 21,85 22,00 21,90 21,85 22,00 7 249.005.900
30/6/2011 21,80 21,80 -0,91% 21,76 21,80 21,78 21,80 21,99 4 1.960.200
29/6/2011 21,71 22,00 +0,92% 21,70 22,00 21,78 21,70 22,00 5 2.396.100
28/6/2011 21,70 21,80 +1,35% 21,70 22,00 21,76 21,70 22,00 16 617.911.700
27/6/2011 21,88 21,51 -0,19% 21,51 22,04 21,99 21,51 21,90 12 75.666.500
24/6/2011 21,80 21,55 -0,23% 21,55 22,25 21,79 21,55 22,18 5 3.705.000
22/6/2011 21,60 21,60 -0,23% 21,60 21,91 21,69 21,60 22,40 6 10.196.800
21/6/2011 21,65 21,65 -0,23% 21,65 21,65 21,65 21,65 22,40 1 2.165.000
20/6/2011 21,70 21,70 0,00% 21,70 21,70 21,70 21,70 22,25 2 651.000
17/6/2011 22,00 21,70 -1,36% 21,70 22,00 21,92 21,52 22,30 4 4.385.000
16/6/2011 22,00 22,00 -0,90% 22,00 22,00 22,00 21,51 22,40 1 2.200.000
15/6/2011 21,88 22,20 -0,49% 21,88 22,20 21,98 22,20 22,81 3 881.600
14/6/2011 22,39 22,31 +0,04% 22,31 22,39 22,37 21,55 22,69 2 1.342.600
13/6/2011 22,49 22,30 -0,67% 22,30 22,50 22,43 21,51 22,49 7 13.009.800
9/6/2011 22,07 22,45 0,00% 22,00 22,45 22,15 21,50 22,44 7 3.323.900
8/6/2011 22,00 22,45 +0,49% 22,00 22,47 22,29 22,00 22,30 8 7.357.600
6/6/2011 22,25 22,34 +0,40% 22,25 22,34 22,27 21,42 22,35 3 3.118.600
3/6/2011 22,00 22,25 +1,37% 22,00 22,25 22,03 22,00 22,25 5 3.085.000
2/6/2011 21,95 21,95 +1,86% 21,95 21,95 21,95 21,42 22,00 1 219.500
1/6/2011 21,55 21,55 -1,87% 21,55 21,55 21,55 21,55 21,99 2 7.973.500
31/5/2011 21,80 21,96 -0,09% 21,80 21,96 21,86 21,21 21,96 2 1.093.200
30/5/2011 21,98 21,98 -0,09% 21,98 21,98 21,98 21,50 22,25 1 1.538.600
27/5/2011 22,00 22,00 +1,38% 22,00 22,00 22,00 21,39 21,99 1 220.000
26/5/2011 21,70 21,70 +1,88% 21,70 21,70 21,70 21,21 21,99 1 651.000
25/5/2011 21,20 21,30 +0,71% 21,15 21,30 21,20 21,25 21,50 9 11.449.000
24/5/2011 21,15 21,15 -0,28% 21,15 21,15 21,15 21,15 21,40 1 1.269.000
23/5/2011 21,40 21,21 -0,84% 21,21 21,40 21,35 21,21 21,80 2 5.338.600
20/5/2011 21,39 21,39 +1,86% 21,39 21,39 21,39 20,90 21,39 1 213.900
19/5/2011 21,41 21,00 -1,41% 21,00 21,41 21,39 20,85 22,00 7 43.866.400
18/5/2011 21,30 21,30 -0,47% 21,30 21,30 21,30 21,00 22,10 1 2.130.000
17/5/2011 21,02 21,40 -0,47% 21,00 21,50 21,14 21,40 22,00 6 3.595.200
16/5/2011 21,50 21,50 +0,19% 21,50 21,50 21,50 21,35 21,99 1 430.000
13/5/2011 21,46 21,46 -1,01% 21,46 21,46 21,46 21,02 21,46 2 1.502.200
12/5/2011 21,69 21,68 -0,46% 21,68 22,00 21,96 21,55 22,00 3 4.173.700
11/5/2011 21,90 21,78 -1,00% 21,78 22,10 22,02 21,70 22,00 7 2.862.900
10/5/2011 22,20 22,00 -1,35% 22,00 22,20 22,00 22,00 22,47 5 622.604.000
6/5/2011 22,49 22,30 +0,54% 22,30 22,49 22,42 21,02 22,30 7 7.625.700
5/5/2011 22,18 22,18 +3,16% 21,60 22,18 22,10 21,20 22,10 5 1.768.600
4/5/2011 21,50 21,50 -1,56% 21,50 21,50 21,50 21,40 22,20 1 1.075.000
3/5/2011 21,84 21,84 0,00% 21,84 21,84 21,84 21,70 22,00 1 1.092.000
2/5/2011 21,35 21,84 -0,73% 21,35 21,84 21,64 21,84 22,00 3 1.082.200
29/4/2011 21,50 22,00 +2,18% 21,07 22,00 21,50 21,08 22,00 7 59.357.800
28/4/2011 21,70 21,53 -1,91% 21,50 21,71 21,62 21,53 22,22 6 2.162.800
27/4/2011 22,00 21,95 -1,79% 21,71 22,00 21,90 21,95 22,50 8 3.286.400
26/4/2011 22,50 22,35 -0,67% 22,25 22,50 22,41 22,35 22,49 6 3.138.300
25/4/2011 22,47 22,50 +0,45% 22,31 22,50 22,41 22,00 22,49 7 7.172.800
20/4/2011 22,39 22,40 +1,36% 22,39 22,40 22,39 22,15 22,47 6 2.911.500
19/4/2011 21,97 22,10 0,00% 21,32 22,10 21,79 21,10 22,10 10 3.487.800
18/4/2011 22,00 22,10 -1,73% 22,00 22,10 22,00 18,51 22,49 5 12.765.000
15/4/2011 22,10 22,49 +2,23% 22,10 22,49 22,37 21,70 22,49 3 3.132.900
14/4/2011 21,60 22,00 +1,85% 21,59 22,00 21,61 21,35 22,00 7 46.471.500
13/4/2011 21,60 21,60 +0,93% 21,60 21,60 21,60 21,10 21,60 3 2.376.000
12/4/2011 21,49 21,40 0,00% 21,25 21,49 21,25 21,20 21,59 5 273.715.000
11/4/2011 21,40 21,40 +1,90% 21,40 21,40 21,40 21,00 21,48 1 214.000
8/4/2011 21,00 21,00 0,00% 21,00 21,00 21,00 20,50 21,48 2 630.000
7/4/2011 21,00 21,00 -0,94% 21,00 21,01 21,00 21,00 21,25 7 3.990.200
6/4/2011 21,48 21,20 -0,42% 21,20 21,48 21,34 21,20 21,48 3 638.800
5/4/2011 21,03 21,29 +0,47% 21,02 21,29 21,13 21,15 21,30 4 1.056.500
4/4/2011 21,25 21,19 -5,82% 21,19 21,73 21,25 21,05 21,19 83 1.833.712.700
1/4/2011 22,00 22,50 0,00% 22,00 22,50 22,36 22,00 22,50 8 3.354.000
31/3/2011 22,99 22,50 0,00% 22,50 23,00 22,97 21,00 22,50 5 4.824.700
30/3/2011 22,50 22,50 +2,27% 22,50 22,50 22,50 20,11 22,60 1 675.000
29/3/2011 21,60 22,00 +2,33% 21,60 22,00 21,87 20,11 22,00 5 1.750.000
24/3/2011 21,50 21,50 +0,23% 21,50 21,50 21,50 21,50 21,99 4 4.300.000
23/3/2011 21,45 21,45 -1,38% 21,45 21,60 21,59 21,45 21,65 4 88.545.000
22/3/2011 21,50 21,75 +0,46% 21,50 21,75 21,57 21,50 21,75 2 1.510.000
21/3/2011 21,65 21,65 0,00% 21,65 21,65 21,65 21,65 22,50 4 7.577.500
17/3/2011 21,65 21,65 +0,70% 21,65 21,65 21,65 21,64 22,99 2 4.979.500
16/3/2011 21,70 21,50 -1,96% 21,50 21,70 21,50 21,50 22,50 3 4.947.000
15/3/2011 21,93 21,93 +1,43% 21,93 21,93 21,93 21,10 22,99 2 1.535.100
10/3/2011 22,01 21,62 -5,96% 21,50 22,01 21,62 21,62 21,99 23 323.785.600
9/3/2011 22,99 22,99 +0,97% 22,99 22,99 22,99 21,00 22,77 5 1.839.200
4/3/2011 22,79 22,77 0,00% 22,50 22,80 22,76 22,22 22,77 7 6.602.600
3/3/2011 22,77 22,77 +1,20% 22,77 22,77 22,77 20,02 22,77 3 683.100
2/3/2011 22,50 22,50 0,00% 22,50 22,50 22,50 21,78 22,72 1 3.150.000
1/3/2011 21,94 22,50 +6,18% 21,94 22,50 22,39 20,72 22,50 19 8.956.700
28/2/2011 21,00 21,19 -0,14% 21,00 21,38 21,27 21,19 21,94 12 19.144.800
25/2/2011 21,40 21,22 -0,38% 21,22 21,40 21,25 21,22 21,39 5 3.612.800
24/2/2011 21,11 21,30 -0,47% 21,11 21,30 21,16 21,20 21,30 5 3.597.700
23/2/2011 21,30 21,40 +0,47% 21,00 21,40 21,06 21,40 22,00 10 108.249.000
22/2/2011 21,05 21,30 -3,18% 21,05 21,30 21,13 21,00 21,30 18 5.284.300
21/2/2011 22,00 22,00 +0,05% 22,00 22,00 22,00 21,76 22,48 5 4.840.000
18/2/2011 21,75 21,99 -2,27% 21,75 21,99 21,84 21,25 21,99 10 5.461.500
17/2/2011 22,50 22,50 0,00% 22,50 22,50 22,50 20,59 22,40 1 1.125.000
15/2/2011 22,15 22,50 +1,26% 22,15 22,50 22,29 22,15 22,50 7 4.463.500
14/2/2011 21,99 22,22 +1,05% 21,99 22,22 22,01 21,10 22,40 2 2.421.200
11/2/2011 21,99 21,99 +2,90% 21,99 21,99 21,99 20,80 22,00 1 219.900
9/2/2011 22,20 21,37 -3,74% 21,35 22,20 21,44 21,37 22,20 10 4.074.700
8/2/2011 22,00 22,20 +0,91% 22,00 22,20 22,16 21,52 22,49 2 2.216.000
7/2/2011 22,00 22,00 -2,22% 22,00 22,00 22,00 21,60 22,00 2 880.000
4/2/2011 21,00 22,50 +6,64% 21,00 22,50 21,59 21,01 22,50 101 33.690.400
3/2/2011 21,10 21,10 0,00% 21,10 21,10 21,10 21,10 21,49 1 422.000
2/2/2011 20,52 21,10 -0,05% 20,50 21,10 20,64 20,75 21,11 4 2.890.000
1/2/2011 21,98 21,11 -0,66% 21,11 22,00 21,49 21,11 21,50 11 433.193.400
31/1/2011 21,70 21,25 +0,24% 21,00 21,70 21,19 18,50 22,30 5 2.119.500
28/1/2011 21,20 21,20 0,00% 21,20 21,31 21,26 21,20 21,29 10 11.249.500
27/1/2011 22,22 21,20 -4,55% 21,00 22,30 21,56 21,20 21,58 27 19.623.700
26/1/2011 22,48 22,21 -1,46% 22,21 22,48 22,44 21,51 22,37 6 352.450.500
24/1/2011 22,99 22,54 +0,18% 22,50 22,99 22,50 22,54 22,80 12 273.863.300
21/1/2011 22,90 22,50 0,00% 22,50 22,90 22,51 22,40 22,89 4 5.854.000
20/1/2011 22,50 22,50 0,00% 22,50 22,50 22,50 22,21 22,89 3 2.025.000
19/1/2011 22,97 22,50 -2,17% 22,50 22,99 22,75 22,50 22,99 6 2.503.400
18/1/2011 22,99 23,00 +0,09% 22,99 23,00 22,99 22,21 23,00 6 6.899.100
17/1/2011 23,00 22,98 -0,09% 22,98 23,00 22,99 21,50 22,98 4 2.529.600
14/1/2011 22,80 23,00 +0,88% 22,80 23,00 22,86 22,32 23,40 3 2.515.000
13/1/2011 22,79 22,80 +1,33% 22,79 22,80 22,79 22,05 22,80 2 911.800
12/1/2011 22,20 22,50 +0,90% 22,20 22,50 22,45 22,50 22,80 3 1.347.000
11/1/2011 22,25 22,30 +0,41% 22,25 22,30 22,29 21,61 22,80 2 112.167.500
10/1/2011 22,25 22,21 +0,05% 22,18 22,25 22,21 22,20 22,50 7 2.666.200
7/1/2011 22,25 22,20 -0,22% 22,20 22,25 22,23 22,02 22,39 8 49.130.900
6/1/2011 22,30 22,25 -2,63% 22,23 22,30 22,25 22,25 22,65 12 15.801.000
5/1/2011 22,85 22,85 0,00% 22,85 22,85 22,85 21,81 22,85 1 2.285.000
4/1/2011 22,85 22,85 +1,56% 22,85 22,85 22,85 22,01 22,75 2 1.142.500
3/1/2011 22,50 22,50 -3,23% 22,50 22,50 22,50 22,50 22,80 3 3.825.000
30/12/2010 23,00 23,25 +1,13% 23,00 23,46 23,24 23,25 23,40 6 25.102.100
29/12/2010 22,50 22,99 +2,18% 22,50 23,00 22,94 22,01 23,00 12 12.617.000
28/12/2010 22,49 22,50 +2,27% 22,49 22,50 22,49 22,00 22,49 2 1.349.900
27/12/2010 22,50 22,00 -4,31% 22,00 22,50 22,15 22,00 22,44 21 23.923.700
23/12/2010 22,36 22,99 +0,09% 22,00 22,99 22,49 22,01 22,99 12 14.396.700
22/12/2010 22,50 22,97 +2,32% 22,43 23,00 22,63 22,97 23,00 12 11.317.700
21/12/2010 22,45 22,45 +1,81% 22,45 22,45 22,45 22,28 22,50 5 7.857.500
20/12/2010 22,40 22,05 -1,12% 22,05 22,40 22,29 22,05 22,39 8 5.127.000
17/12/2010 22,40 22,30 +1,83% 22,15 22,40 22,34 22,15 22,30 11 553.823.000
16/12/2010 21,90 21,90 -1,13% 21,90 21,90 21,90 21,90 22,14 5 6.570.000
15/12/2010 22,50 22,15 +0,68% 21,85 22,50 22,01 22,05 22,15 32 295.820.200
14/12/2010 23,00 22,00 -4,35% 22,00 23,00 22,42 22,00 23,00 31 123.775.000
13/12/2010 22,50 23,00 -0,39% 22,50 23,00 22,75 22,11 23,08 7 10.695.000
10/12/2010 23,29 23,09 -1,32% 22,62 23,30 23,05 23,09 23,18 10 34.808.000
9/12/2010 22,85 23,40 +1,74% 22,85 23,40 23,05 23,00 23,40 5 3.688.900
8/12/2010 23,00 23,00 0,00% 23,00 23,00 23,00 22,50 23,40 2 5.290.000
7/12/2010 22,80 23,00 +2,45% 22,20 23,00 22,72 22,22 23,00 5 6.818.000
6/12/2010 23,45 22,45 -2,39% 22,40 23,45 22,49 22,45 23,00 30 15.298.200
3/12/2010 23,00 23,00 0,00% 22,50 23,49 22,85 22,54 23,00 5 7.314.900
2/12/2010 23,00 23,00 -0,65% 22,50 23,00 22,80 22,02 23,00 12 37.164.500
1/12/2010 21,75 23,15 +0,78% 21,75 23,51 22,84 23,00 23,15 89 95.512.700
30/11/2010 21,71 22,97 +3,24% 21,50 22,97 22,24 21,55 22,97 21 25.140.800
29/11/2010 21,70 22,25 +3,49% 21,30 22,25 21,54 21,10 22,25 13 48.701.000
26/11/2010 22,37 21,50 -2,27% 21,50 22,37 21,50 20,55 21,50 18 48.386.700
25/11/2010 21,99 22,00 +0,14% 21,50 22,00 21,58 21,50 22,00 18 17.484.300
24/11/2010 22,00 21,97 +2,19% 21,50 22,00 21,57 21,20 21,98 24 27.827.600
23/11/2010 21,82 21,50 -0,05% 21,50 22,00 21,52 21,00 21,50 27 78.793.800
22/11/2010 21,50 21,51 +0,05% 21,50 21,82 21,56 21,50 21,82 8 4.527.900
19/11/2010 21,00 21,50 +3,61% 21,00 21,50 21,04 21,20 21,50 31 1.081.857.000
18/11/2010 20,31 20,75 0,00% 20,31 20,75 20,74 20,75 21,00 7 63.480.000
17/11/2010 21,02 20,75 +1,22% 20,50 21,02 20,63 20,69 20,75 16 17.329.200
16/11/2010 20,20 20,50 0,00% 20,10 20,50 20,47 20,50 20,75 9 48.738.600
12/11/2010 20,50 20,50 +0,74% 20,50 20,50 20,50 20,01 20,50 4 2.050.000
11/11/2010 20,24 20,35 +2,52% 20,24 20,50 20,43 20,25 20,50 13 26.763.500
10/11/2010 20,24 19,85 -0,75% 19,85 20,24 19,90 19,85 20,00 8 4.379.200
9/11/2010 20,24 20,00 -1,14% 20,00 20,24 20,00 20,00 20,24 23 53.613.800
8/11/2010 20,20 20,23 +1,15% 20,00 20,25 20,01 20,01 20,24 25 1.207.957.000
5/11/2010 20,24 20,00 +0,05% 19,70 20,24 20,01 19,70 20,19 10 14.409.300
4/11/2010 19,20 19,99 +5,27% 19,20 20,00 19,54 19,81 20,00 35 209.327.100
3/11/2010 18,25 18,99 +5,50% 18,05 19,00 18,58 18,60 19,00 86 315.933.700
1/11/2010 17,84 18,00 +0,90% 17,84 18,00 17,97 17,81 18,00 32 109.808.600
29/10/2010 17,60 17,84 +1,36% 17,60 17,84 17,64 17,60 17,84 2 1.058.400
26/10/2010 17,50 17,60 0,00% 17,50 17,60 17,57 17,33 17,84 2 14.591.000
25/10/2010 17,51 17,60 0,00% 17,50 17,60 17,51 17,50 17,70 6 3.678.600
22/10/2010 17,85 17,60 -1,40% 17,41 17,85 17,66 17,41 17,60 6 6.537.000
21/10/2010 17,55 17,85 +0,06% 17,50 17,85 17,50 17,83 17,85 3 8.404.000
20/10/2010 17,50 17,84 +3,12% 17,50 17,85 17,50 17,55 17,84 11 391.375.600
19/10/2010 17,50 17,30 -3,08% 17,30 17,50 17,48 17,35 17,85 7 4.021.000
18/10/2010 17,85 17,85 0,00% 17,85 17,85 17,85 17,50 17,85 1 178.500
15/10/2010 17,75 17,85 +0,06% 17,75 17,85 17,80 17,75 17,85 2 356.000
14/10/2010 17,75 17,84 +1,36% 17,75 17,85 17,76 17,20 17,85 3 1.776.900
13/10/2010 17,50 17,60 +0,57% 17,50 17,80 17,50 17,60 17,85 22 404.797.000
11/10/2010 17,50 17,50 0,00% 17,50 17,50 17,50 17,05 17,50 1 525.000
8/10/2010 17,50 17,50 0,00% 17,50 17,50 17,50 17,30 17,50 5 5.075.000
7/10/2010 17,50 17,50 0,00% 17,50 17,50 17,50 17,05 17,50 10 14.000.000
6/10/2010 17,50 17,50 0,00% 17,50 17,50 17,50 17,40 17,50 10 15.750.000
5/10/2010 17,25 17,50 +2,04% 17,25 17,50 17,33 17,15 17,50 4 3.120.000
4/10/2010 17,25 17,15 +0,29% 17,15 17,25 17,15 17,10 17,50 9 92.650.000
1/10/2010 17,00 17,10 -2,29% 17,00 17,10 17,05 17,10 17,50 2 341.000
28/9/2010 17,00 17,50 +3,61% 17,00 17,50 17,00 16,75 17,50 5 82.475.000
27/9/2010 16,89 16,89 +1,08% 16,89 16,89 16,89 16,85 17,49 2 337.800
24/9/2010 16,50 16,71 -1,71% 16,50 16,90 16,69 16,71 16,89 12 31.393.600
23/9/2010 16,76 17,00 +0,71% 16,76 17,00 16,84 16,89 17,00 3 2.526.000
22/9/2010 16,75 16,88 +1,08% 16,75 16,88 16,81 16,88 17,00 5 9.751.400
21/9/2010 16,50 16,70 -1,18% 16,50 16,70 16,58 16,63 16,90 5 14.930.000
20/9/2010 16,80 16,90 -0,59% 16,80 16,90 16,83 16,81 16,95 2 3.535.000
17/9/2010 16,95 17,00 0,00% 16,95 17,00 16,95 16,75 17,00 2 50.850.500
15/9/2010 16,80 17,00 +1,19% 16,80 17,00 16,99 16,75 17,00 10 148.060.000
14/9/2010 16,80 16,80 0,00% 16,70 16,80 16,76 16,70 16,90 7 36.055.000
13/9/2010 17,10 16,80 -0,59% 16,80 17,10 16,83 16,80 16,90 7 17.678.500
10/9/2010 17,00 16,90 0,00% 16,90 17,00 16,99 16,90 17,50 2 17.169.000
9/9/2010 16,91 16,90 -0,59% 16,90 16,91 16,90 16,50 17,20 2 1.183.300
8/9/2010 17,00 17,00 0,00% 17,00 17,00 17,00 17,00 17,25 1 170.000
6/9/2010 17,25 17,00 -1,16% 17,00 17,25 17,00 17,00 17,19 4 4.762.500
3/9/2010 17,00 17,20 -1,71% 17,00 17,20 17,13 17,20 17,25 12 25.184.000
2/9/2010 17,50 17,50 -1,13% 17,50 17,50 17,50 17,10 17,50 1 11.375.000
1/9/2010 17,70 17,70 +1,14% 17,70 17,70 17,70 17,10 17,70 1 11.505.000
31/8/2010 17,30 17,50 +0,06% 17,00 17,50 17,28 17,00 17,50 3 1.037.000
30/8/2010 17,49 17,49 0,00% 17,49 17,49 17,49 16,95 17,50 1 11.368.500
27/8/2010 17,00 17,49 -0,06% 17,00 17,49 17,14 17,00 17,50 2 1.199.800
26/8/2010 17,00 17,50 0,00% 17,00 17,50 17,03 17,00 17,50 4 2.725.000
25/8/2010 17,50 17,50 +0,63% 17,50 17,50 17,50 17,00 17,50 1 175.000
24/8/2010 17,40 17,39 -0,63% 17,00 17,40 17,37 17,00 17,50 4 25.373.900
23/8/2010 17,50 17,50 0,00% 17,50 17,50 17,50 17,40 17,50 1 175.000
20/8/2010 17,00 17,50 +2,94% 17,00 17,50 17,31 17,00 17,50 5 3.635.800
18/8/2010 17,00 17,00 0,00% 17,00 17,00 17,00 16,88 17,64 1 170.000
17/8/2010 17,00 17,00 +0,71% 17,00 17,00 17,00 16,91 17,70 1 8.500.000
16/8/2010 17,00 16,88 -1,57% 16,88 17,00 16,94 16,58 17,38 2 3.558.000
13/8/2010 17,10 17,15 +1,96% 16,90 17,15 17,09 17,12 17,38 6 14.020.500
10/8/2010 16,82 16,82 +0,42% 16,82 16,82 16,82 16,82 17,85 2 336.400
9/8/2010 16,75 16,75 0,00% 16,75 16,75 16,75 16,75 17,85 1 335.000
6/8/2010 17,45 16,75 -4,23% 16,75 17,45 16,89 16,10 16,75 3 844.500
3/8/2010 17,50 17,49 -2,29% 17,00 17,50 17,48 17,17 17,50 5 25.356.500
2/8/2010 18,00 17,90 -0,56% 17,50 18,00 17,88 17,50 17,95 8 17.528.100
30/7/2010 17,01 18,00 +6,51% 17,01 18,00 17,34 17,00 18,00 6 2.948.500
29/7/2010 16,40 16,90 +3,05% 16,40 16,90 16,47 16,70 17,01 3 1.153.000
28/7/2010 16,25 16,40 -1,38% 16,25 16,40 16,32 16,40 16,68 7 3.264.500
26/7/2010 16,63 16,63 0,00% 16,63 16,63 16,63 16,63 16,90 2 831.500
23/7/2010 16,63 16,63 +0,73% 16,63 16,63 16,63 16,40 16,89 1 332.600
22/7/2010 16,50 16,51 -0,54% 16,50 16,63 16,55 16,55 16,86 6 3.475.900
21/7/2010 16,35 16,60 0,00% 16,35 16,60 16,44 16,35 16,63 6 3.123.800
20/7/2010 16,59 16,60 +0,06% 16,59 16,60 16,59 16,00 16,60 2 331.900
19/7/2010 16,00 16,59 +3,69% 16,00 16,59 16,00 15,75 16,60 4 16.805.900
16/7/2010 16,00 16,00 0,00% 16,00 16,00 16,00 16,00 16,50 1 320.000
15/7/2010 16,00 16,00 0,00% 16,00 16,00 16,00 15,75 16,59 1 320.000
14/7/2010 16,00 16,00 +0,06% 16,00 16,00 16,00 16,00 16,50 1 1.920.000
13/7/2010 15,99 15,99 +2,17% 15,99 15,99 15,99 15,70 16,00 1 479.700
12/7/2010 15,61 15,65 -0,32% 15,61 15,65 15,64 15,61 16,60 4 47.106.100
8/7/2010 15,55 15,70 -1,75% 15,55 15,70 15,67 15,61 15,90 7 37.318.200
7/7/2010 15,98 15,98 +0,13% 15,98 15,98 15,98 15,70 15,98 1 159.800
6/7/2010 15,70 15,96 +1,66% 15,70 16,00 15,77 15,70 16,00 8 215.994.400
5/7/2010 16,00 15,70 -1,88% 15,70 16,00 15,85 15,70 16,59 2 634.000
2/7/2010 16,00 16,00 0,00% 16,00 16,00 16,00 15,50 16,60 12 57.920.000
1/7/2010 15,81 16,00 -3,79% 15,81 16,00 15,96 14,87 16,50 5 2.554.300
28/6/2010 16,27 16,63 +2,21% 16,27 16,63 16,49 16,60 16,61 5 3.464.200
24/6/2010 16,00 16,27 +1,69% 16,00 16,27 16,01 16,00 16,36 13 8.970.600
23/6/2010 15,99 16,00 0,00% 15,99 16,00 15,99 15,60 16,27 5 39.039.900
22/6/2010 15,89 16,00 +0,63% 15,89 16,00 15,99 15,75 16,15 8 9.918.800
21/6/2010 15,90 15,90 -0,63% 15,90 15,90 15,90 15,65 15,87 3 4.770.000
18/6/2010 15,30 16,00 +2,89% 15,30 16,00 15,69 16,00 16,27 84 250.575.600
17/6/2010 15,03 15,55 +3,46% 15,03 15,55 15,44 15,00 15,76 5 2.934.200
16/6/2010 15,50 15,03 -3,03% 15,03 15,55 15,27 15,03 15,76 9 4.123.600
15/6/2010 15,13 15,50 -0,32% 15,00 15,50 15,35 15,50 15,51 6 7.678.600
14/6/2010 15,30 15,55 +2,30% 15,30 15,55 15,30 15,15 15,55 5 25.859.500
11/6/2010 15,10 15,20 +0,93% 15,00 15,20 15,09 14,50 15,20 8 3.169.000
10/6/2010 15,00 15,06 -1,50% 15,00 15,06 15,05 15,01 15,06 28 758.920.800
9/6/2010 15,00 15,29 -0,07% 15,00 15,30 15,01 14,95 15,30 13 48.337.500
8/6/2010 15,30 15,30 0,00% 15,00 15,30 15,25 15,00 15,25 3 1.068.000
7/6/2010 15,30 15,30 +0,07% 15,30 15,30 15,30 15,10 15,25 1 37.944.000
4/6/2010 15,00 15,29 -0,07% 15,00 15,30 15,17 15,00 15,29 10 28.233.600
2/6/2010 15,00 15,30 +0,33% 15,00 15,30 15,00 14,60 15,30 5 220.056.000
1/6/2010 15,00 15,25 -0,33% 14,99 15,30 15,00 14,90 15,25 10 122.255.400
31/5/2010 15,00 15,30 +2,00% 15,00 15,30 15,00 14,90 15,49 5 103.993.500
28/5/2010 15,00 15,00 +1,35% 15,00 15,00 15,00 15,00 15,09 6 12.000.000
27/5/2010 14,50 14,80 +3,86% 14,50 15,00 14,95 14,80 15,20 72 72.667.500
26/5/2010 15,57 14,25 -9,52% 14,25 15,57 14,97 14,25 14,99 165 212.311.600
25/5/2010 15,45 15,75 -0,94% 15,25 16,35 15,39 15,27 15,75 32 33.561.500
24/5/2010 16,05 15,90 -3,64% 15,90 16,06 15,94 15,90 16,49 11 26.935.600
21/5/2010 16,50 16,50 +1,85% 16,50 17,59 16,68 15,51 17,60 5 1.000.900
20/5/2010 15,10 16,20 +1,25% 15,07 16,20 16,09 15,60 16,20 12 9.013.700
19/5/2010 14,54 16,00 0,00% 14,54 16,00 15,41 15,50 16,00 3 462.400
18/5/2010 15,05 16,00 -3,03% 15,05 16,00 15,96 14,89 16,00 5 9.901.000
17/5/2010 16,50 16,50 0,00% 16,50 16,50 16,50 16,05 16,40 2 4.620.000
14/5/2010 16,90 16,50 -8,08% 16,50 16,90 16,68 16,50 17,70 14 41.390.600
11/5/2010 17,95 17,95 +6,21% 17,95 17,95 17,95 16,90 17,85 1 179.500
10/5/2010 17,00 16,90 +3,81% 16,90 17,50 16,99 16,90 17,00 9 4.589.000
7/5/2010 16,67 16,28 -2,51% 16,28 17,00 16,66 16,01 17,00 5 224.877.700
6/5/2010 16,75 16,70 0,00% 16,70 16,75 16,74 16,30 18,15 4 3.684.000
5/5/2010 17,01 16,70 -8,09% 16,70 17,01 16,91 16,70 17,39 9 8.117.300
30/4/2010 18,17 18,17 +1,11% 18,17 18,17 18,17 16,50 18,17 6 1.998.700
29/4/2010 17,97 17,97 -0,06% 17,97 17,97 17,97 17,11 17,98 1 539.100
26/4/2010 17,60 17,98 +2,16% 17,60 17,98 17,68 17,00 18,00 8 5.660.000
23/4/2010 17,60 17,60 +0,28% 17,60 17,60 17,60 17,65 17,85 1 1.584.000
22/4/2010 17,49 17,55 +0,34% 17,49 17,55 17,51 17,60 17,90 3 10.858.800
20/4/2010 17,50 17,49 -2,78% 17,49 17,50 17,49 16,59 17,50 3 2.099.000
16/4/2010 17,97 17,99 +0,11% 17,97 17,99 17,98 16,50 17,98 3 44.974.000
15/4/2010 17,50 17,97 +5,09% 17,50 17,97 17,92 17,00 17,97 10 3.765.100
14/4/2010 17,17 17,10 -3,23% 17,00 17,20 17,10 16,50 17,10 10 14.368.900
12/4/2010 17,40 17,67 +3,33% 17,40 17,67 17,45 16,50 17,67 3 872.700
9/4/2010 17,10 17,10 -2,29% 17,10 17,10 17,10 16,95 17,50 3 5.643.000
8/4/2010 16,95 17,50 +3,00% 16,95 17,50 17,08 16,90 17,50 15 16.748.200
7/4/2010 16,90 16,99 +0,06% 16,90 17,00 16,90 16,86 16,99 6 102.417.900
6/4/2010 17,00 16,98 -0,12% 16,50 17,00 16,87 16,50 16,99 11 11.810.500
5/4/2010 16,70 17,00 +0,24% 16,70 17,00 16,89 16,50 17,00 11 17.064.300
1/4/2010 16,50 16,96 +1,74% 16,50 16,97 16,80 16,25 16,96 6 12.771.700
31/3/2010 16,32 16,67 -0,42% 16,20 16,69 16,64 16,18 16,67 8 7.157.000
29/3/2010 16,94 16,74 +3,98% 16,74 16,94 16,84 16,15 16,75 5 1.347.200
26/3/2010 16,01 16,10 +0,19% 16,00 17,00 16,57 16,10 16,90 13 8.949.200
25/3/2010 16,07 16,07 -4,91% 16,07 16,07 16,07 16,07 16,89 2 1.928.400
24/3/2010 16,48 16,90 +5,63% 16,48 16,90 16,62 16,02 16,90 2 498.600
23/3/2010 16,00 16,00 -2,97% 16,00 16,00 16,00 16,00 16,48 1 480.000
18/3/2010 16,47 16,49 +3,71% 16,47 16,49 16,48 16,03 16,49 3 494.400
17/3/2010 16,07 15,90 -3,58% 15,90 16,40 16,02 15,90 16,49 9 5.126.600
16/3/2010 16,49 16,49 -2,19% 16,49 16,49 16,49 16,08 16,49 1 164.900
15/3/2010 16,86 16,86 +4,92% 16,86 16,86 16,86 16,07 16,90 1 168.600
12/3/2010 16,07 16,07 +0,06% 16,07 16,07 16,07 16,06 16,77 1 321.400
11/3/2010 16,06 16,06 +0,19% 16,06 16,06 16,06 16,06 16,86 1 160.600
9/3/2010 16,30 16,03 -4,30% 16,03 16,40 16,23 16,03 16,74 8 6.007.800
8/3/2010 16,16 16,75 +3,40% 16,15 16,75 16,36 16,20 16,75 4 2.781.600
5/3/2010 16,12 16,20 -4,42% 16,12 16,85 16,56 16,20 16,98 17 15.239.000
1/3/2010 16,95 16,95 -0,24% 16,94 16,95 16,94 16,03 16,95 3 3.559.400
25/2/2010 15,84 16,99 +4,23% 15,84 16,99 16,53 15,90 16,99 17 10.250.800
23/2/2010 16,45 16,30 -0,91% 16,30 16,45 16,32 15,91 16,29 2 1.142.500
22/2/2010 15,90 16,45 +2,24% 15,90 16,45 15,98 15,85 16,44 8 5.593.400
19/2/2010 16,00 16,09 +0,56% 15,90 16,09 15,99 15,86 16,09 9 282.556.900
18/2/2010 16,00 16,00 -1,11% 16,00 16,00 16,00 15,81 16,13 2 1.440.160.000
17/2/2010 16,18 16,18 +2,93% 16,18 16,18 16,18 15,76 16,18 1 161.800
11/2/2010 15,72 15,72 -2,48% 15,72 15,72 15,72 15,72 16,00 2 786.000
10/2/2010 16,10 16,12 +4,00% 16,10 16,12 16,11 15,60 16,14 2 322.200
8/2/2010 15,51 15,50 +0,65% 15,40 15,51 15,49 15,40 15,50 4 17.203.200
5/2/2010 15,82 15,40 -2,65% 15,40 15,82 15,58 15,30 15,40 22 87.871.200
4/2/2010 16,00 15,82 -3,48% 15,82 16,00 15,88 15,81 16,39 4 952.800
3/2/2010 16,40 16,39 -0,06% 16,00 16,40 16,07 15,91 16,39 7 4.019.800
2/2/2010 16,45 16,40 -0,06% 16,40 16,45 16,42 15,90 16,40 2 328.500
1/2/2010 16,30 16,41 +1,61% 16,30 16,41 16,33 16,01 16,42 2 490.100
29/1/2010 16,16 16,15 -0,92% 16,15 16,18 16,16 15,90 16,28 8 3.556.100
28/1/2010 15,86 16,30 -0,55% 15,86 16,30 15,92 15,86 16,30 4 1.114.600
27/1/2010 15,90 16,39 +3,08% 15,90 16,39 16,06 15,90 16,40 2 481.900
26/1/2010 15,90 15,90 -2,45% 15,90 15,90 15,90 15,90 16,20 2 1.749.000
22/1/2010 16,30 16,30 +1,56% 16,30 16,30 16,30 15,90 16,30 2 815.000
21/1/2010 16,00 16,05 -0,19% 15,95 16,05 16,00 15,95 16,08 5 6.721.500
20/1/2010 15,99 16,08 +0,75% 15,90 16,08 15,92 15,92 16,50 10 21.178.600
19/1/2010 16,19 15,96 +0,95% 15,96 16,30 16,16 15,95 16,20 3 646.400
18/1/2010 16,12 15,81 -3,66% 15,81 16,12 15,99 15,81 16,80 18 30.703.500
15/1/2010 16,41 16,41 +0,98% 16,41 16,41 16,41 16,15 16,41 4 2.625.600
14/1/2010 16,25 16,25 0,00% 16,25 16,25 16,25 16,10 16,75 1 325.000
13/1/2010 16,25 16,25 +0,31% 16,25 16,25 16,25 16,25 16,75 2 2.112.500
12/1/2010 16,13 16,20 +0,43% 16,13 16,20 16,13 16,20 16,50 2 38.876.800
11/1/2010 16,79 16,13 -5,01% 16,13 16,79 16,25 16,12 16,58 5 2.926.200
8/1/2010 16,00 16,98 +6,06% 16,00 16,98 16,36 16,20 16,98 6 8.838.600
7/1/2010 16,00 16,01 0,00% 16,00 16,20 16,00 16,01 16,19 5 5.602.800
6/1/2010 15,71 16,01 -1,17% 15,71 16,03 15,82 16,01 16,30 11 6.646.800
5/1/2010 16,59 16,20 -2,35% 16,20 16,59 16,58 16,05 16,34 3 151.238.400
4/1/2010 16,19 16,59 +6,69% 16,19 16,90 16,41 15,70 16,60 4 820.800
30/12/2009 15,70 15,55 +0,32% 15,40 16,20 15,53 15,55 15,98 45 169.017.000
29/12/2009 15,85 15,50 -2,52% 15,50 15,86 15,68 15,50 16,00 20 138.031.000
28/12/2009 16,31 15,90 -2,21% 15,90 16,31 16,02 15,90 16,00 61 347.806.700
23/12/2009 16,78 16,26 -0,25% 16,20 16,78 16,25 16,25 16,87 16 85.514.200
22/12/2009 16,93 16,30 -1,21% 16,30 16,93 16,38 16,10 16,30 10 15.566.200
21/12/2009 16,50 16,50 +0,61% 16,50 16,50 16,50 16,30 16,50 1 2.475.000
18/12/2009 16,50 16,40 -1,20% 16,40 16,61 16,59 16,32 16,88 8 33.695.100
17/12/2009 16,60 16,60 -0,60% 16,60 16,60 16,60 16,60 16,80 10 83.996.000
16/12/2009 16,80 16,70 -1,07% 16,50 17,00 16,71 16,62 16,90 25 256.442.500
15/12/2009 16,78 16,88 +2,18% 16,15 16,88 16,55 16,32 16,88 26 188.601.300
14/12/2009 17,00 16,52 -2,82% 16,46 17,00 16,73 16,48 16,97 21 35.139.100
11/12/2009 16,85 17,00 +2,41% 16,85 17,00 16,98 16,21 17,00 7 4.417.000
10/12/2009 16,85 16,60 -1,48% 16,60 16,85 16,70 16,20 16,75 4 1.503.000
9/12/2009 16,94 16,85 +2,74% 16,85 16,94 16,89 16,21 16,83 2 337.900
8/12/2009 17,00 16,40 -0,67% 16,40 17,00 16,45 16,40 16,69 21 13.820.600
7/12/2009 16,75 16,51 -2,37% 16,51 16,75 16,51 16,51 17,00 6 4.625.200
3/12/2009 17,68 16,91 -0,47% 16,91 17,68 17,26 16,90 17,32 36 93.235.200
2/12/2009 16,64 16,99 -0,06% 16,64 17,00 16,98 16,72 16,99 13 58.442.400
1/12/2009 16,55 17,00 0,00% 16,51 17,00 16,97 16,70 17,00 7 36.320.300
30/11/2009 17,00 17,00 -2,80% 17,00 17,00 17,00 16,55 17,00 5 1.190.000
27/11/2009 17,00 17,49 +2,88% 17,00 17,49 17,14 16,80 17,48 4 1.371.600
26/11/2009 16,80 17,00 0,00% 16,80 17,00 16,99 16,50 17,00 3 172.020.000
25/11/2009 17,05 17,00 -0,29% 16,50 17,18 16,90 16,53 17,00 40 385.606.800
24/11/2009 16,88 17,05 +2,71% 16,88 17,18 17,06 16,32 17,25 12 91.655.000
23/11/2009 16,60 16,60 +0,91% 16,50 16,96 16,57 16,51 16,99 5 1.491.600
19/11/2009 17,98 16,45 -8,61% 16,45 17,98 16,80 16,45 17,25 11 21.844.000
18/11/2009 18,00 18,00 +0,11% 18,00 18,00 18,00 17,50 17,98 2 540.000
11/11/2009 17,00 17,98 +5,76% 17,00 17,98 17,30 17,20 17,90 9 4.500.500
10/11/2009 17,00 17,00 0,00% 17,00 17,00 17,00 16,61 17,18 1 5.100.000
9/11/2009 17,00 17,00 -0,58% 17,00 17,01 17,00 16,60 17,00 8 9.692.000
6/11/2009 16,80 17,10 +0,59% 16,80 17,15 17,02 17,10 17,18 15 138.277.500
4/11/2009 17,00 17,00 +6,18% 16,50 17,00 16,99 16,05 17,00 17 112.645.000
3/11/2009 16,00 16,01 -2,97% 16,00 16,01 16,00 16,01 16,39 5 1.920.200
30/10/2009 16,50 16,50 -0,78% 16,50 16,50 16,50 15,30 16,50 2 330.000
29/10/2009 16,63 16,63 +0,91% 16,63 16,63 16,63 15,80 16,63 1 166.300
28/10/2009 16,33 16,48 +2,36% 16,10 16,48 16,13 15,52 16,48 7 19.036.300
27/10/2009 16,23 16,10 0,00% 16,10 16,70 16,15 16,10 16,59 7 3.715.500
26/10/2009 16,40 16,10 -4,73% 16,10 16,80 16,34 16,10 16,50 6 3.433.000
23/10/2009 16,70 16,90 +1,02% 16,50 16,90 16,52 16,50 16,90 12 15.533.600
22/10/2009 16,75 16,73 -0,42% 16,50 16,99 16,72 15,90 16,73 22 11.709.200
21/10/2009 15,90 16,80 +3,45% 15,90 16,80 16,22 16,18 16,50 158 217.451.400
20/10/2009 16,10 16,24 +0,25% 15,80 16,24 15,88 15,80 16,25 5 3.176.400
19/10/2009 16,14 16,20 +0,37% 16,14 16,25 16,15 16,20 16,25 13 44.923.000
16/10/2009 16,00 16,14 +0,06% 16,00 16,14 16,00 16,00 16,14 3 3.681.400
15/10/2009 16,00 16,13 -0,12% 16,00 16,13 16,01 15,75 16,13 2 1.761.300
14/10/2009 16,25 16,15 +1,44% 16,05 16,25 16,21 16,07 16,14 14 115.279.300
13/10/2009 15,90 15,92 -0,50% 15,90 16,00 15,91 15,92 16,00 6 2.069.200
9/10/2009 16,00 16,00 0,00% 16,00 16,00 16,00 15,56 16,00 1 320.000
8/10/2009 16,29 16,00 +1,27% 15,86 16,29 15,98 15,85 16,25 6 1.118.700
7/10/2009 15,80 15,80 0,00% 15,80 15,80 15,80 15,37 16,10 1 316.000
6/10/2009 16,10 15,80 -1,86% 15,80 16,29 15,90 15,16 15,80 7 5.884.900
5/10/2009 16,10 16,10 +0,63% 16,00 16,10 16,04 16,00 16,10 3 802.000
2/10/2009 15,99 16,00 +0,06% 15,98 16,00 15,99 15,27 16,00 8 9.114.800
1/10/2009 16,00 15,99 -1,30% 15,99 16,00 15,99 15,20 15,99 3 79.999.400
30/9/2009 15,91 16,20 -0,61% 15,91 16,20 16,00 15,81 16,20 5 75.372.500
28/9/2009 15,99 16,30 +2,52% 15,99 16,80 16,12 15,90 16,30 39 23.535.700
25/9/2009 15,90 15,90 0,00% 15,90 15,90 15,90 15,90 15,99 2 9.063.000
24/9/2009 15,55 15,90 +2,25% 15,55 15,90 15,89 15,90 15,99 16 58.825.400
23/9/2009 15,85 15,55 -1,58% 15,55 15,90 15,85 15,50 15,99 7 27.579.900
22/9/2009 15,90 15,80 -1,25% 15,50 16,05 15,90 15,80 15,90 32 265.244.500
21/9/2009 16,00 16,00 0,00% 15,90 16,00 15,90 15,11 16,00 6 16.539.900
18/9/2009 16,00 16,00 0,00% 16,00 16,00 16,00 15,61 15,80 1 128.000.000
17/9/2009 16,30 16,00 0,00% 15,60 16,80 15,99 15,21 16,29 20 164.607.800
16/9/2009 15,85 16,00 +0,95% 15,85 16,00 15,89 15,86 16,00 4 85.526.000
15/9/2009 16,00 15,85 -1,25% 15,55 16,00 15,89 15,31 15,84 9 101.085.000
14/9/2009 16,00 16,05 -0,56% 16,00 16,14 16,10 15,11 16,00 33 9.338.900
11/9/2009 16,00 16,14 -0,80% 15,55 16,14 15,99 15,62 16,14 21 328.927.500
10/9/2009 15,46 16,27 +1,69% 15,46 16,27 16,00 15,45 16,20 10 10.723.700
9/9/2009 15,99 16,00 0,00% 15,99 16,00 15,99 15,15 16,00 2 319.900
8/9/2009 15,90 16,00 0,00% 15,90 16,00 15,90 15,50 16,00 4 16.060.000
4/9/2009 15,90 16,00 0,00% 15,90 16,00 15,95 14,55 15,99 4 10.693.000
3/9/2009 15,79 16,00 +0,69% 15,78 16,00 15,90 14,55 16,00 13 103.212.100
1/9/2009 15,40 15,89 +2,52% 15,39 15,89 15,67 14,53 15,89 57 19.904.800
31/8/2009 15,50 15,50 -3,13% 15,50 15,50 15,50 14,54 15,50 4 4.650.000
28/8/2009 15,20 16,00 +4,58% 15,20 16,25 15,74 15,00 16,00 14 11.648.800
27/8/2009 15,20 15,30 0,00% 15,20 15,30 15,25 14,60 15,48 4 2.899.000
26/8/2009 15,00 15,30 +2,00% 15,00 15,30 15,29 14,62 15,30 14 467.335.500
25/8/2009 15,10 15,00 -0,66% 15,00 15,10 15,01 14,53 15,10 6 3.453.000
24/8/2009 15,10 15,10 0,00% 15,10 15,10 15,10 14,53 15,00 1 151.000
21/8/2009 15,15 15,10 -2,58% 15,10 15,35 15,14 14,80 15,45 9 11.511.000
20/8/2009 15,78 15,50 0,00% 15,50 15,79 15,50 14,60 15,49 8 456.945.700
19/8/2009 15,59 15,50 -1,27% 15,50 15,60 15,59 14,90 15,50 3 8.422.700
18/8/2009 15,65 15,70 -0,51% 15,62 15,70 15,69 15,00 15,70 8 5.952.700
17/8/2009 15,78 15,78 +4,50% 15,78 15,78 15,78 14,10 15,77 1 157.800
14/8/2009 15,10 15,10 -1,95% 15,10 15,10 15,10 14,10 15,10 4 906.000
13/8/2009 15,06 15,40 +2,26% 15,06 15,40 15,23 14,66 15,40 3 609.200
12/8/2009 15,06 15,06 -4,02% 15,06 15,06 15,06 15,06 15,44 6 8.734.800
11/8/2009 15,74 15,69 0,00% 15,00 15,90 15,48 15,67 15,68 42 37.940.700
10/8/2009 15,50 15,69 +1,23% 15,40 15,75 15,52 15,69 15,70 60 45.961.000
7/8/2009 15,60 15,50 -1,27% 15,50 15,60 15,54 15,01 15,55 3 1.710.000
6/8/2009 15,75 15,70 +1,36% 15,40 15,75 15,40 14,50 15,70 13 776.948.500
5/8/2009 15,40 15,49 +0,58% 15,40 15,75 15,40 15,01 15,50 10 502.145.400
4/8/2009 15,00 15,40 +2,67% 15,00 15,40 15,29 14,75 15,50 11 307.517.000
3/8/2009 15,40 15,00 -2,60% 14,80 15,40 15,01 15,00 15,40 26 30.638.200
31/7/2009 14,51 15,40 +6,21% 14,51 15,40 14,78 14,62 15,40 8 2.069.700
30/7/2009 14,60 14,50 -1,02% 14,45 14,65 14,51 14,50 14,98 21 8.127.800
29/7/2009 14,80 14,65 -6,69% 14,55 15,25 14,77 14,65 15,50 20 13.743.800
28/7/2009 15,00 15,70 +4,67% 14,55 15,70 15,00 14,61 15,98 18 156.762.500
27/7/2009 15,00 15,00 -1,96% 14,60 15,00 14,99 14,61 15,00 22 164.809.800
24/7/2009 15,00 15,30 +2,00% 15,00 15,30 15,00 14,61 15,30 4 435.153.000
23/7/2009 14,90 15,00 +0,33% 14,90 15,50 15,00 14,50 15,00 12 123.349.000
22/7/2009 14,99 14,95 -0,27% 14,70 15,00 14,98 14,95 15,00 12 16.329.800
21/7/2009 14,54 14,99 -3,23% 14,54 14,99 14,87 14,58 14,99 3 595.100
16/7/2009 15,49 15,49 +4,66% 15,49 15,49 15,49 14,56 15,49 1 1.549.000
15/7/2009 14,80 14,80 +1,86% 14,80 14,80 14,80 14,61 15,24 3 1.480.000
14/7/2009 14,55 14,53 -6,14% 14,53 15,00 14,99 14,51 15,39 20 339.608.300
13/7/2009 14,55 15,48 +6,76% 14,55 15,48 15,03 14,56 15,49 4 1.202.600
10/7/2009 14,55 14,50 -3,33% 14,50 14,55 14,53 14,50 15,00 6 2.761.400
7/7/2009 15,00 15,00 0,00% 15,00 15,00 15,00 14,71 15,55 2 2.550.000
6/7/2009 15,00 15,00 -3,23% 15,00 15,40 15,32 14,61 15,00 17 343.490.100
3/7/2009 15,00 15,50 +3,40% 15,00 15,50 15,49 14,06 15,49 5 46.495.000
2/7/2009 15,00 14,99 -0,07% 14,99 15,00 14,99 14,02 15,00 2 150.149.900
1/7/2009 15,00 15,00 -1,38% 14,75 15,00 14,99 14,21 15,00 33 1.759.032.000
30/6/2009 15,55 15,21 -4,82% 15,21 15,55 15,54 15,00 15,55 7 202.096.500
29/6/2009 15,98 15,98 -0,13% 15,98 15,98 15,98 15,45 15,99 1 319.600
25/6/2009 15,01 16,00 -0,62% 15,01 16,00 15,95 15,12 16,00 9 18.350.500
23/6/2009 16,10 16,10 -1,17% 16,10 16,10 16,10 15,51 16,10 4 2.415.000
19/6/2009 16,29 16,29 +1,24% 16,29 16,29 16,29 15,11 16,29 1 162.900
17/6/2009 16,69 16,09 -3,59% 16,09 16,69 16,61 15,04 16,10 2 42.713.300
16/6/2009 16,77 16,69 -1,36% 16,69 16,77 16,69 15,68 16,70 3 1.836.700
8/6/2009 16,44 16,92 +2,92% 16,44 16,92 16,62 15,67 16,92 3 498.600
5/6/2009 16,44 16,44 +2,43% 16,44 16,44 16,44 15,68 16,44 4 1.972.800
4/6/2009 16,05 16,05 0,00% 16,05 16,05 16,05 15,67 16,05 3 3.210.000
3/6/2009 16,05 16,05 0,00% 16,05 16,05 16,05 15,67 16,05 9 5.938.500
2/6/2009 16,05 16,05 +0,06% 16,05 16,05 16,05 15,68 16,05 1 160.500
1/6/2009 16,49 16,04 -2,73% 16,04 16,49 16,12 15,67 16,05 8 5.804.000
29/5/2009 16,49 16,49 -0,06% 16,49 16,49 16,49 15,99 16,49 4 1.484.100
28/5/2009 15,99 16,50 +3,13% 15,99 16,50 16,44 15,60 16,50 13 21.214.800
27/5/2009 15,30 16,00 +1,65% 15,30 16,00 15,90 14,65 999,97 11 22.904.700
26/5/2009 15,34 15,74 +2,54% 15,34 15,75 15,50 14,61 15,74 7 3.722.000
25/5/2009 15,35 15,35 0,00% 15,35 15,35 15,35 14,61 15,34 1 30.700.000
22/5/2009 15,35 15,35 -0,20% 15,35 15,35 15,35 14,61 15,39 3 86.881.000
21/5/2009 15,48 15,38 -1,41% 15,38 15,48 15,47 14,65 15,38 5 55.262.600
20/5/2009 15,60 15,60 0,00% 15,60 15,60 15,60 14,65 15,45 5 232.128.000
19/5/2009 15,49 15,60 +2,36% 15,49 15,90 15,70 15,60 15,75 10 39.431.900
18/5/2009 14,99 15,24 +0,59% 14,95 15,50 15,03 14,85 15,25 17 15.937.800
15/5/2009 15,15 15,15 -0,26% 15,15 15,15 15,15 14,60 15,15 2 757.500
14/5/2009 14,60 15,19 +4,04% 14,30 15,19 14,60 14,60 15,20 9 245.577.900
13/5/2009 14,70 14,60 -0,68% 14,60 14,70 14,60 14,30 14,60 3 147.470.000
12/5/2009 14,50 14,70 -0,68% 14,50 14,80 14,75 11,70 14,80 10 121.012.000
7/5/2009 14,80 14,80 -1,33% 14,60 14,80 14,76 14,00 14,80 9 4.134.000
6/5/2009 14,65 15,00 +2,39% 14,65 15,00 14,68 14,70 15,00 7 2.643.100
5/5/2009 14,95 14,65 -1,68% 14,65 15,10 14,76 14,61 14,80 8 2.952.000
4/5/2009 14,80 14,90 +2,05% 14,70 14,95 14,81 14,51 14,90 37 357.817.400
30/4/2009 14,50 14,60 +2,82% 14,40 14,80 14,71 14,36 14,60 27 40.326.200
29/4/2009 14,00 14,20 +1,87% 13,91 14,20 14,08 11,05 14,20 8 3.802.900
28/4/2009 13,95 13,94 +0,65% 13,91 13,95 13,94 13,50 13,90 7 105.590.300
27/4/2009 13,50 13,85 +6,54% 13,50 13,85 13,81 13,50 13,85 11 108.429.000
24/4/2009 13,28 13,00 -1,74% 12,86 13,49 13,27 13,00 13,50 18 171.782.700
23/4/2009 12,20 13,23 +1,77% 12,20 13,35 13,29 11,02 13,24 27 291.520.600
22/4/2009 12,85 13,00 +3,17% 12,60 13,00 12,75 12,10 12,99 7 3.061.000
20/4/2009 12,16 12,60 +3,62% 12,16 12,60 12,21 11,90 12,60 5 7.814.600
17/4/2009 12,21 12,16 -3,42% 12,16 12,21 12,18 12,00 12,16 19 27.410.300
16/4/2009 12,60 12,59 -1,64% 12,59 12,90 12,78 11,50 12,59 25 27.491.400
9/4/2009 11,94 12,80 +7,56% 11,94 12,80 12,33 12,00 12,80 24 27.771.200
8/4/2009 11,95 11,90 -0,75% 11,90 11,95 11,92 11,00 11,90 2 238.500
7/4/2009 11,89 11,99 +1,61% 11,89 11,99 11,91 11,62 11,99 9 28.714.500
6/4/2009 11,90 11,80 -0,84% 11,70 11,90 11,85 11,60 11,80 10 36.735.600
3/4/2009 11,90 11,90 -0,75% 11,90 11,90 11,90 11,10 11,90 4 35.700.000
2/4/2009 11,99 11,99 -0,50% 11,60 11,99 11,93 11,40 11,98 20 59.815.400
31/3/2009 12,05 12,05 -0,41% 12,05 12,05 12,05 11,70 11,99 1 120.500
30/3/2009 12,10 12,10 +2,11% 12,10 12,10 12,10 11,00 12,04 2 242.000
27/3/2009 12,00 11,85 -1,17% 11,85 12,00 11,94 11,51 11,85 23 256.908.600
26/3/2009 11,39 11,99 +5,18% 11,38 11,99 11,63 11,00 11,90 10 4.536.400
25/3/2009 11,20 11,40 -1,30% 10,68 11,54 11,20 10,53 11,40 4 448.200
24/3/2009 11,70 11,55 +0,87% 11,55 11,70 11,62 10,32 11,45 2 232.500
23/3/2009 11,00 11,45 +5,14% 10,70 11,45 10,99 10,70 11,45 11 42.885.500
20/3/2009 10,30 10,89 +6,66% 10,30 10,89 10,44 10,30 10,90 2 417.900
19/3/2009 11,00 10,21 -4,13% 10,20 11,00 10,29 10,21 10,90 18 149.286.400
17/3/2009 10,50 10,65 -0,93% 10,50 10,65 10,50 10,50 10,65 3 30.255.000
16/3/2009 10,50 10,75 +2,48% 10,50 10,80 10,51 10,50 10,75 7 30.797.500
13/3/2009 10,25 10,49 +2,34% 10,25 10,49 10,25 10,01 10,49 5 35.979.900
12/3/2009 10,00 10,25 0,00% 10,00 10,25 10,22 9,90 10,25 10 12.889.500
11/3/2009 10,00 10,25 0,00% 10,00 10,25 10,00 10,00 10,25 2 25.102.500
10/3/2009 10,00 10,25 +2,60% 9,90 10,25 10,21 9,75 10,25 7 12.877.000
9/3/2009 10,20 9,99 -4,86% 9,99 10,20 10,00 9,81 10,00 4 4.402.000
6/3/2009 10,01 10,50 0,00% 10,01 10,50 10,37 10,20 10,70 7 933.900
5/3/2009 10,50 10,50 +0,48% 10,50 10,50 10,50 9,71 10,50 1 10.500.000
4/3/2009 10,49 10,45 -0,48% 10,45 10,50 10,49 10,01 10,45 24 32.748.400
3/3/2009 10,50 10,50 0,00% 10,49 10,50 10,49 10,01 10,50 9 26.354.900
2/3/2009 10,70 10,50 -1,87% 10,50 10,70 10,61 10,50 11,50 7 122.034.000
27/2/2009 10,49 10,70 +1,90% 10,49 10,70 10,54 10,60 10,70 13 50.808.900
26/2/2009 10,00 10,50 +1,94% 9,99 10,50 10,07 9,71 10,50 12 20.251.700
25/2/2009 10,00 10,30 +3,00% 10,00 10,30 10,21 10,20 10,44 8 5.414.800
20/2/2009 10,00 10,00 0,00% 10,00 10,00 10,00 9,51 10,00 9 10.100.000
19/2/2009 9,80 10,00 +1,94% 9,80 10,00 9,99 9,55 10,00 3 30.994.000
18/2/2009 9,90 9,81 +1,13% 9,80 9,90 9,85 9,81 10,00 7 51.554.300
17/2/2009 9,70 9,70 -3,00% 9,70 9,99 9,70 9,70 10,00 11 20.375.800
16/2/2009 10,00 10,00 0,00% 9,44 10,01 9,93 9,99 10,00 85 62.804.700
13/2/2009 10,00 10,00 0,00% 10,00 10,00 10,00 9,72 10,00 1 1.000.000
12/2/2009 10,00 10,00 -1,96% 9,90 10,00 9,99 9,71 10,00 26 36.766.000
11/2/2009 10,29 10,20 -2,39% 10,20 10,29 10,25 10,02 10,20 3 820.500
10/2/2009 10,45 10,45 -1,42% 10,45 10,45 10,45 10,00 10,45 1 940.500
9/2/2009 10,49 10,60 +0,95% 10,49 10,60 10,54 9,71 10,60 7 12.230.000
6/2/2009 10,10 10,50 +0,96% 10,10 10,50 10,44 10,00 10,50 9 38.340.000
5/2/2009 10,00 10,40 +0,97% 10,00 10,40 10,24 9,71 10,40 4 7.173.000
4/2/2009 10,30 10,30 -0,96% 10,30 10,30 10,30 10,00 10,30 1 103.000
3/2/2009 10,30 10,40 +1,96% 10,25 10,40 10,28 10,30 10,40 5 11.841.000
2/2/2009 10,05 10,20 +1,09% 10,05 10,20 10,13 9,70 10,20 3 23.820.000
30/1/2009 10,48 10,09 +0,90% 9,98 10,48 10,18 9,70 10,09 38 334.907.100
29/1/2009 10,20 10,00 0,00% 10,00 10,20 10,10 9,61 10,00 2 202.000
28/1/2009 10,00 10,00 0,00% 10,00 10,25 10,05 9,51 10,00 17 47.680.600
23/1/2009 10,00 10,00 0,00% 10,00 10,00 10,00 9,51 10,00 4 2.800.000
22/1/2009 10,00 10,00 -4,76% 10,00 10,20 10,00 10,00 10,20 8 5.002.000
21/1/2009 10,50 10,50 +3,96% 10,50 10,50 10,50 9,50 10,50 5 14.805.000
19/1/2009 9,80 10,10 -1,46% 9,80 10,24 9,90 10,10 10,35 7 792.600
16/1/2009 10,25 10,25 0,00% 10,25 10,25 10,25 9,80 10,25 1 3.587.500
15/1/2009 10,20 10,25 -0,49% 10,20 10,50 10,40 10,25 10,40 9 210.030.500
14/1/2009 10,50 10,30 -1,90% 9,40 10,50 10,49 9,40 10,30 11 211.885.000
13/1/2009 10,70 10,50 -2,78% 10,50 10,70 10,64 10,05 10,75 7 223.555.000
12/1/2009 10,90 10,80 -0,92% 10,80 10,90 10,89 10,50 10,90 2 1.198.000
9/1/2009 10,80 10,90 +1,40% 10,80 10,90 10,81 10,80 10,90 6 66.525.000
8/1/2009 10,70 10,75 -0,46% 10,70 10,75 10,72 10,69 10,80 8 633.694.000
7/1/2009 10,90 10,80 +0,93% 10,80 10,90 10,85 10,69 10,70 9 446.115.900
6/1/2009 10,69 10,70 +0,09% 10,69 10,90 10,71 10,00 10,69 14 224.868.000
5/1/2009 10,50 10,69 +1,81% 10,49 10,69 10,50 10,50 10,69 8 115.399.300
2/1/2009 10,25 10,50 +2,44% 10,25 10,50 10,25 9,51 10,65 2 45.102.500
30/12/2008 10,25 10,25 +2,50% 10,25 10,25 10,25 9,81 10,25 1 102.500
29/12/2008 9,71 10,00 -1,96% 9,71 10,00 9,87 9,16 10,45 18 203.411.800
26/12/2008 10,20 10,20 +2,00% 10,20 10,20 10,20 9,70 10,20 2 30.600.000
23/12/2008 10,00 10,00 +0,10% 10,00 10,10 10,08 9,16 10,00 12 305.834.000
22/12/2008 10,00 9,99 -2,92% 9,99 10,00 9,99 9,10 10,00 10 56.199.400
19/12/2008 10,34 10,29 -0,58% 10,28 10,35 10,29 9,56 10,28 11 93.968.300
18/12/2008 10,40 10,35 -0,48% 10,35 10,40 10,37 9,50 10,35 47 27.902.300
17/12/2008 10,01 10,40 -2,71% 10,01 10,50 10,14 9,51 10,40 24 23.850.500
12/12/2008 10,68 10,69 +0,09% 10,68 10,69 10,68 9,26 10,69 5 20.417.800
11/12/2008 9,78 10,68 -0,19% 9,78 10,69 10,64 10,05 10,68 13 15.227.000
10/12/2008 9,70 10,70 -0,83% 9,70 10,70 10,66 9,83 10,69 9 14.295.600
9/12/2008 10,79 10,79 -1,73% 10,79 10,79 10,79 9,51 10,79 2 12.948.000
8/12/2008 9,99 10,98 +9,80% 9,99 10,98 10,08 10,30 10,99 5 9.481.200
2/12/2008 10,11 10,00 -4,76% 10,00 10,11 10,05 10,00 10,11 4 402.200
1/12/2008 10,15 10,50 +0,10% 10,15 10,50 10,30 9,27 10,50 5 3.503.500
28/11/2008 10,15 10,49 +4,90% 10,15 10,49 10,29 10,20 10,49 35 95.249.600
27/11/2008 10,15 10,00 +2,04% 10,00 10,15 10,00 8,41 10,00 6 15.303.000
26/11/2008 9,10 9,80 +7,69% 9,10 10,10 9,78 9,80 10,09 19 55.579.300
25/11/2008 8,52 9,10 -1,09% 8,51 9,10 8,80 8,61 9,10 6 3.700.100
24/11/2008 8,50 9,20 +8,24% 8,20 9,20 8,49 8,40 9,20 14 4.589.300
21/11/2008 8,50 8,50 -2,86% 8,50 8,50 8,50 8,30 8,90 1 255.000
19/11/2008 9,01 8,75 -4,99% 8,75 9,01 8,87 8,75 9,20 8 1.952.200
18/11/2008 10,00 9,21 -10,23% 9,21 10,00 9,78 9,21 9,90 8 5.382.800
17/11/2008 9,50 10,26 -5,00% 9,50 10,26 10,07 9,51 10,26 7 1.611.200
14/11/2008 10,50 10,80 -1,82% 10,50 10,90 10,83 9,07 10,80 17 5.203.100
13/11/2008 9,99 11,00 +7,84% 9,70 11,00 10,53 10,75 11,00 24 43.499.500
11/11/2008 10,00 10,20 -2,76% 10,00 10,20 10,02 9,50 10,20 9 6.814.000
6/11/2008 10,30 10,49 +0,87% 9,71 10,49 9,88 10,08 10,50 18 8.206.700
5/11/2008 10,20 10,40 -4,59% 9,95 10,50 10,28 9,95 10,40 13 13.781.600
4/11/2008 10,70 10,90 +6,86% 10,20 10,90 10,26 10,50 10,90 21 46.086.300
3/11/2008 9,99 10,20 +2,10% 9,99 10,30 10,17 10,02 10,15 17 207.378.900
31/10/2008 10,00 9,99 -4,86% 9,05 10,00 9,98 9,94 9,99 28 171.298.800
29/10/2008 8,80 10,50 +16,67% 8,80 10,50 9,57 10,50 10,80 13 34.200.000
28/10/2008 7,81 9,00 +12,64% 7,81 9,00 8,44 9,00 9,08 47 60.103.100
27/10/2008 7,81 7,99 -1,36% 7,81 7,99 7,87 7,81 8,00 3 236.100
24/10/2008 8,00 8,10 -1,94% 7,90 8,10 7,95 7,95 8,10 15 46.054.900
23/10/2008 8,50 8,26 -2,82% 8,26 8,50 8,43 8,26 8,50 5 12.985.200
22/10/2008 8,50 8,50 -4,17% 8,50 8,50 8,50 8,40 8,87 11 58.820.000
21/10/2008 8,50 8,87 +0,68% 8,40 8,87 8,79 8,70 8,87 14 187.288.800
20/10/2008 8,90 8,81 +1,26% 8,80 8,90 8,81 8,80 8,85 6 25.814.200
17/10/2008 8,60 8,70 +2,35% 8,59 8,90 8,69 8,05 8,95 21 89.607.800
16/10/2008 8,50 8,50 -3,41% 8,00 8,80 8,45 8,50 8,79 10 6.427.200
14/10/2008 8,30 8,80 -2,22% 8,30 8,80 8,55 8,30 8,70 2 342.000
13/10/2008 8,20 9,00 +9,76% 7,76 9,00 8,48 8,10 9,00 18 25.952.800
10/10/2008 7,80 8,20 0,00% 7,60 8,20 7,72 7,60 8,20 15 17.527.000
9/10/2008 8,01 8,20 0,00% 7,90 8,20 7,93 7,80 8,20 9 10.794.600
8/10/2008 8,29 8,20 -1,09% 8,00 8,30 8,27 8,00 8,20 8 440.930.900
7/10/2008 8,50 8,29 -2,47% 8,00 8,50 8,13 8,00 8,59 7 5.286.500
6/10/2008 8,40 8,50 -1,16% 8,00 8,50 8,10 8,23 8,50 13 28.932.100
3/10/2008 8,60 8,60 -4,97% 8,60 9,20 8,91 8,60 9,00 13 10.340.500
2/10/2008 9,05 9,05 -6,70% 9,05 9,05 9,05 8,81 9,05 1 1.810.000
1/10/2008 9,00 9,70 -1,92% 9,00 9,70 9,17 8,80 9,70 8 5.231.000
30/9/2008 9,36 9,89 +5,66% 9,36 9,89 9,55 9,00 9,89 5 5.925.200
29/9/2008 9,01 9,36 -1,37% 8,70 9,36 8,84 8,70 9,40 17 27.162.600
26/9/2008 9,55 9,49 -2,16% 9,49 9,55 9,52 9,27 9,50 2 190.400
25/9/2008 9,00 9,70 +11,49% 8,90 9,89 9,01 8,95 9,70 23 32.190.300
24/9/2008 8,99 8,70 0,00% 8,70 9,00 8,83 8,71 9,00 7 3.623.600
23/9/2008 9,00 8,70 -2,79% 8,50 9,00 8,71 8,70 9,00 14 21.799.600
22/9/2008 8,99 8,95 -2,19% 8,60 9,20 8,78 8,95 9,00 30 20.157.200
19/9/2008 9,50 9,15 +6,77% 8,99 9,60 9,36 9,15 9,50 52 262.829.600
18/9/2008 8,43 8,57 +4,51% 8,21 9,00 8,59 8,25 8,57 42 41.155.100
17/9/2008 9,50 8,20 -15,46% 7,65 9,50 8,13 8,20 9,00 188 1.356.353.000
16/9/2008 10,00 9,70 -0,21% 9,70 10,00 9,73 9,70 9,90 7 9.933.500
15/9/2008 10,98 9,72 -11,64% 9,72 11,00 10,02 9,72 10,99 28 46.589.300
12/9/2008 10,98 11,00 +0,18% 10,98 11,04 11,00 10,50 10,99 8 27.615.200
11/9/2008 10,99 10,98 -0,09% 10,98 11,00 10,99 10,50 10,98 15 4.066.900
10/9/2008 10,99 10,99 -0,09% 10,99 10,99 10,99 10,50 10,99 1 1.099.000
9/9/2008 11,00 11,00 0,00% 10,98 11,00 10,99 10,01 10,99 5 78.099.600
8/9/2008 11,02 11,00 +0,82% 11,00 11,02 11,00 10,61 11,00 2 1.320.400
5/9/2008 12,99 10,91 -5,13% 10,40 12,99 10,88 10,91 12,00 42 27.875.500
4/9/2008 12,49 11,50 -5,81% 11,50 12,49 12,14 11,50 12,10 25 7.284.300
3/9/2008 12,40 12,21 -1,53% 12,10 12,75 12,19 12,21 12,40 25 59.994.400
2/9/2008 12,40 12,40 -4,62% 12,40 12,75 12,40 12,11 12,40 22 407.848.500
1/9/2008 13,29 13,00 -2,18% 12,50 13,29 12,97 12,35 13,00 11 6.619.100
29/8/2008 13,29 13,29 -0,08% 13,29 13,29 13,29 12,50 13,30 3 3.322.500
28/8/2008 13,30 13,30 +2,47% 13,30 13,30 13,30 12,60 13,30 5 1.463.000
27/8/2008 13,30 12,98 -5,53% 12,98 13,30 13,06 12,82 13,00 15 32.496.000
26/8/2008 13,49 13,74 0,00% 13,49 13,74 13,61 12,36 13,40 2 272.300
25/8/2008 13,48 13,74 +1,93% 13,48 13,74 13,53 12,55 13,40 2 676.600
22/8/2008 13,19 13,48 +2,20% 13,19 13,48 13,33 12,51 13,30 2 266.700
21/8/2008 13,35 13,19 +1,46% 13,19 13,50 13,23 13,00 13,19 33 13.369.000
20/8/2008 12,98 13,00 +0,08% 12,85 13,35 12,94 12,86 13,00 45 88.810.800
19/8/2008 12,10 12,99 +4,76% 12,00 12,99 12,37 12,99 13,00 52 74.759.400
18/8/2008 12,15 12,40 -2,75% 12,15 12,51 12,22 12,11 12,40 23 33.255.500
15/8/2008 12,70 12,75 0,00% 12,05 12,75 12,44 12,01 12,75 27 5.849.700
14/8/2008 12,99 12,75 -1,16% 12,75 12,99 12,87 12,01 12,75 23 13.778.400
13/8/2008 12,30 12,90 +3,20% 12,00 12,90 12,04 12,10 12,90 84 286.957.400
12/8/2008 12,50 12,50 +1,63% 12,10 12,50 12,21 12,10 12,45 34 122.175.200
11/8/2008 12,86 12,30 -1,52% 12,20 13,00 12,44 12,20 12,30 31 233.789.300
8/8/2008 12,90 12,49 -0,87% 12,25 12,90 12,42 12,02 12,49 14 35.895.900
7/8/2008 13,25 12,60 -4,91% 12,50 13,43 12,57 12,60 12,89 12 14.331.700
6/8/2008 12,59 13,25 +8,16% 12,50 13,25 12,63 12,50 13,00 28 7.329.600
5/8/2008 12,25 12,25 -0,41% 12,00 12,25 12,12 12,10 12,25 56 79.447.000
4/8/2008 12,42 12,30 -8,14% 12,30 12,94 12,42 12,02 12,30 21 23.740.400
1/8/2008 12,99 13,39 +2,21% 12,35 13,39 12,56 12,35 13,39 37 167.503.800
31/7/2008 13,10 13,10 +0,38% 12,71 13,10 12,99 12,71 13,10 20 156.776.200
30/7/2008 13,20 13,05 -0,99% 13,00 13,20 13,01 12,72 13,05 38 26.687.000
29/7/2008 13,20 13,18 -0,15% 12,90 13,20 12,98 12,90 13,18 6 4.155.800
28/7/2008 12,90 13,20 +2,33% 12,90 13,20 13,02 12,90 13,20 5 36.587.000
25/7/2008 12,89 12,90 +0,16% 12,80 13,20 12,88 12,80 12,90 16 26.928.300
24/7/2008 12,90 12,88 -0,92% 12,50 13,15 12,81 12,55 12,89 20 21.915.500
23/7/2008 12,60 13,00 +3,17% 12,60 13,20 12,72 12,65 12,99 36 39.954.700
22/7/2008 12,89 12,60 -1,95% 12,50 12,89 12,57 12,50 12,60 14 18.365.600
21/7/2008 12,99 12,85 -1,08% 12,74 13,20 12,81 12,60 12,85 15 16.658.200
18/7/2008 12,50 12,99 +0,70% 12,00 12,99 12,42 12,50 12,90 64 175.099.500
17/7/2008 12,98 12,90 -0,69% 12,90 12,98 12,94 12,50 12,89 2 258.800
16/7/2008 12,49 12,99 +2,28% 12,44 13,20 12,47 12,30 12,95 42 106.899.500
15/7/2008 11,99 12,70 +6,72% 11,80 12,70 11,81 11,67 12,69 17 242.029.100
14/7/2008 12,25 11,90 -2,06% 11,90 12,25 12,07 11,90 12,09 14 6.148.300
11/7/2008 12,65 12,15 -1,14% 11,85 12,80 11,99 11,90 12,15 24 159.684.600
10/7/2008 12,11 12,29 +0,33% 11,85 12,35 11,96 12,00 12,29 87 630.326.000
8/7/2008 12,30 12,25 -1,92% 12,00 12,65 12,00 12,01 12,25 47 218.556.500
7/7/2008 12,55 12,49 +1,96% 12,20 12,55 12,42 12,15 12,45 6 1.615.200
4/7/2008 12,26 12,25 -0,41% 11,99 12,40 12,08 12,10 12,25 27 22.483.700
3/7/2008 12,59 12,30 -2,38% 11,70 12,59 12,05 11,75 12,30 37 85.678.300
2/7/2008 12,65 12,60 -0,40% 12,60 12,65 12,60 12,35 12,50 3 2.510.500
1/7/2008 12,81 12,65 -2,62% 12,25 12,81 12,65 12,65 12,74 29 22.249.500
30/6/2008 13,10 12,99 -0,08% 12,81 13,20 12,93 12,83 12,99 20 13.713.000
27/6/2008 13,48 13,00 -3,56% 12,95 13,48 13,05 13,00 13,19 27 239.140.500
26/6/2008 13,50 13,48 -0,07% 13,42 13,50 13,49 13,11 13,48 6 28.210.900
25/6/2008 13,31 13,49 -0,44% 13,30 13,50 13,47 13,37 13,49 31 126.785.400
24/6/2008 13,94 13,55 -3,15% 13,15 13,94 13,49 13,55 13,79 63 564.977.600
23/6/2008 13,80 13,99 +1,38% 13,53 14,00 13,76 13,62 13,99 25 8.123.600
20/6/2008 13,70 13,80 -1,00% 13,50 13,89 13,51 13,50 13,80 42 265.933.200
19/6/2008 13,55 13,94 +3,26% 13,50 13,94 13,50 13,65 13,89 27 154.500.200
18/6/2008 14,29 13,50 -5,53% 13,50 14,29 13,62 13,50 13,51 40 76.009.300
17/6/2008 14,40 14,29 -0,07% 14,05 14,40 14,26 14,01 14,29 9 12.978.700
16/6/2008 14,38 14,30 +0,56% 14,30 14,38 14,31 14,10 14,32 17 7.298.300
13/6/2008 14,50 14,22 -0,56% 14,10 14,50 14,21 13,70 14,22 38 81.612.800
12/6/2008 14,00 14,30 +2,22% 13,99 14,60 14,05 14,10 14,30 49 254.906.000
11/6/2008 13,99 13,99 -0,07% 13,71 14,04 13,88 13,80 13,99 34 23.595.800
10/6/2008 14,25 14,00 -1,75% 14,00 14,25 14,02 13,92 13,99 3 1.823.500
9/6/2008 14,20 14,25 +0,35% 14,10 14,30 14,13 14,00 14,20 23 22.336.000
6/6/2008 14,85 14,20 -4,38% 14,13 14,87 14,35 14,02 14,20 82 61.110.900
5/6/2008 14,49 14,85 +3,63% 14,25 14,85 14,61 14,25 14,85 69 96.189.400
4/6/2008 14,00 14,33 +2,50% 13,98 14,87 14,38 14,11 14,33 109 204.617.300
3/6/2008 13,91 13,98 +0,58% 13,50 14,00 13,51 13,71 13,98 96 3.159.181.000
2/6/2008 13,60 13,90 +1,02% 13,60 14,20 13,85 13,70 13,90 38 54.317.200
30/5/2008 13,70 13,76 +1,55% 13,60 14,00 13,73 13,76 13,90 40 99.722.200
29/5/2008 14,00 13,55 -3,08% 13,55 14,00 13,68 13,50 13,55 50 131.208.500
28/5/2008 13,98 13,98 +1,01% 13,94 14,19 13,98 13,82 13,98 32 88.409.500
27/5/2008 14,19 13,84 -2,47% 13,71 14,20 13,76 13,61 13,84 21 41.034.300
26/5/2008 14,44 14,19 -0,77% 13,90 14,45 14,03 14,01 14,19 29 62.743.400
23/5/2008 13,74 14,30 +4,76% 13,52 14,37 14,02 14,05 14,30 125 279.566.500
21/5/2008 13,79 13,65 +1,11% 13,45 13,79 13,50 13,55 13,65 58 365.106.800
20/5/2008 13,61 13,50 -1,39% 13,50 13,85 13,50 13,50 13,75 53 802.675.100
19/5/2008 13,90 13,69 -1,51% 13,60 13,90 13,70 13,56 13,69 46 30.826.500
16/5/2008 13,80 13,90 +0,72% 13,50 14,00 13,77 13,70 13,90 58 332.676.800
15/5/2008 13,55 13,80 +1,85% 13,55 13,95 13,70 13,65 13,80 26 54.951.300
14/5/2008 13,60 13,55 +0,37% 13,40 13,60 13,42 13,35 13,55 23 36.655.300
13/5/2008 14,00 13,50 -2,17% 13,35 14,00 13,52 13,50 13,75 44 40.984.800
12/5/2008 14,00 13,80 -0,72% 13,80 14,00 13,91 13,66 13,80 34 19.065.900
9/5/2008 14,29 13,90 -2,11% 13,90 14,30 14,02 13,81 13,90 24 74.349.900
8/5/2008 14,20 14,20 +1,43% 14,10 14,20 14,19 14,11 14,20 13 16.466.400
7/5/2008 14,29 14,00 -1,41% 13,95 14,29 14,02 13,91 14,00 25 27.199.100
6/5/2008 14,50 14,20 -0,70% 14,07 14,59 14,25 14,00 14,20 40 104.934.900
5/5/2008 14,55 14,30 +1,13% 14,00 14,55 14,16 13,95 14,30 105 252.154.600
2/5/2008 14,00 14,14 +1,00% 14,00 15,40 14,29 13,90 14,14 83 395.416.700
30/4/2008 13,55 14,00 +3,47% 13,55 14,00 13,87 13,70 14,00 23 104.464.400
29/4/2008 13,55 13,53 -0,15% 13,53 13,55 13,54 13,38 13,54 4 9.755.600
28/4/2008 13,60 13,55 -1,81% 13,50 13,61 13,56 13,36 13,55 54 121.525.500
25/4/2008 13,95 13,80 -0,36% 13,22 13,95 13,60 13,75 13,80 34 62.603.000
24/4/2008 13,90 13,85 -1,07% 13,85 13,90 13,85 13,61 13,85 3 1.662.500
23/4/2008 13,99 14,00 +0,72% 13,98 14,00 13,99 13,75 13,99 10 26.164.800
22/4/2008 14,34 13,90 -3,14% 13,60 14,34 13,81 13,80 13,90 26 46.402.600
18/4/2008 14,00 14,35 +1,06% 14,00 14,40 14,27 14,06 14,34 13 5.708.000
17/4/2008 14,20 14,20 0,00% 14,15 14,30 14,21 14,01 14,20 10 109.152.200
16/4/2008 14,34 14,20 -0,98% 14,20 14,44 14,21 14,06 14,20 16 56.986.000
15/4/2008 14,00 14,34 +2,50% 13,60 14,34 13,90 13,95 14,33 54 166.525.500
14/4/2008 14,29 13,99 -2,17% 13,70 14,29 13,90 13,70 13,99 26 10.150.700
11/4/2008 14,31 14,30 -0,07% 14,05 14,43 14,41 14,02 14,30 4 7.641.600
10/4/2008 14,60 14,31 -1,99% 14,31 14,60 14,56 14,31 14,50 5 6.115.300
9/4/2008 14,59 14,60 0,00% 14,59 14,60 14,59 14,41 14,60 4 10.365.100
8/4/2008 14,70 14,60 -1,95% 14,40 14,80 14,62 14,41 14,60 39 41.845.500
7/4/2008 14,98 14,89 -0,73% 14,70 15,00 14,83 14,66 14,89 25 9.050.300
4/4/2008 15,00 15,00 +0,40% 14,98 15,00 14,99 14,75 15,00 5 4.799.300
3/4/2008 14,80 14,94 -0,40% 14,70 15,00 14,70 14,75 14,94 25 916.955.700
2/4/2008 15,00 15,00 0,00% 14,80 15,20 14,87 14,76 15,00 15 12.195.800
1/4/2008 15,00 15,00 -1,12% 14,91 15,00 14,98 14,76 15,00 13 14.086.900
31/3/2008 14,95 15,17 -0,85% 14,95 15,20 15,10 14,85 15,17 20 28.255.000
28/3/2008 15,50 15,30 -0,97% 15,10 15,50 15,25 14,95 15,30 10 26.079.100
27/3/2008 15,89 15,45 -0,32% 15,11 15,90 15,57 15,20 15,45 21 23.989.500
26/3/2008 15,35 15,50 +0,98% 15,30 15,74 15,50 15,40 15,50 51 49.461.000
25/3/2008 14,74 15,35 +4,14% 14,74 15,39 14,98 15,15 15,33 63 199.716.700
24/3/2008 14,39 14,74 +3,44% 14,38 14,74 14,44 14,46 14,74 32 72.931.900
20/3/2008 14,20 14,25 +1,14% 14,00 14,40 14,18 14,16 14,25 74 160.021.100
19/3/2008 14,35 14,09 -0,07% 13,90 14,35 14,06 13,90 14,09 35 112.380.200
18/3/2008 14,05 14,10 +1,81% 13,85 14,10 14,01 13,95 14,10 43 108.358.500
17/3/2008 14,40 13,85 -4,81% 13,85 14,40 13,85 13,85 14,00 8 22.449.400
14/3/2008 15,00 14,55 -4,21% 14,50 15,00 14,70 14,41 14,55 32 125.458.300
13/3/2008 14,55 15,19 +3,33% 13,92 15,20 14,66 14,99 15,19 59 143.749.600
12/3/2008 14,75 14,70 -1,93% 14,55 15,30 14,97 14,60 14,70 54 102.575.400
11/3/2008 14,17 14,99 +7,92% 13,68 14,99 14,38 14,98 14,99 42 103.300.000
10/3/2008 13,45 13,89 +3,27% 13,30 14,00 13,57 13,60 13,89 69 212.971.900
7/3/2008 13,75 13,45 -0,37% 13,12 13,75 13,43 13,35 13,45 44 84.522.300
6/3/2008 14,14 13,50 -4,73% 13,50 14,14 13,85 13,50 13,97 35 73.998.800
5/3/2008 14,25 14,17 +1,21% 14,00 14,30 14,18 14,02 14,90 26 58.627.100
4/3/2008 14,40 14,00 -1,89% 13,95 14,40 14,04 13,87 14,00 37 57.030.700
3/3/2008 14,40 14,27 -0,90% 14,15 14,48 14,31 14,26 14,40 27 15.173.300
29/2/2008 14,90 14,40 -2,04% 14,14 15,00 14,78 14,21 14,40 39 156.697.200
28/2/2008 15,00 14,70 -1,93% 14,14 15,00 14,69 14,13 14,70 54 170.444.200
27/2/2008 14,99 14,99 -0,07% 14,70 14,99 14,93 14,71 14,99 10 21.956.400
26/2/2008 15,00 15,00 0,00% 14,98 15,00 14,99 14,90 15,00 17 25.194.900
25/2/2008 15,15 15,00 -0,99% 14,75 15,15 15,01 14,81 15,00 28 53.596.800
22/2/2008 15,20 15,15 +2,71% 14,86 15,40 15,04 14,75 15,15 67 267.737.900
21/2/2008 14,75 14,75 +1,72% 14,75 15,30 14,78 14,60 14,75 40 96.996.200
20/2/2008 14,40 14,50 +0,07% 14,30 14,75 14,52 14,46 14,67 44 96.131.300
19/2/2008 14,60 14,49 -0,07% 14,20 15,24 14,50 14,16 14,49 44 46.417.200
18/2/2008 14,50 14,50 +1,12% 14,21 14,60 14,49 14,21 14,50 30 29.278.600
15/2/2008 14,50 14,34 -0,76% 14,20 14,50 14,35 14,20 14,34 21 35.315.800
14/2/2008 15,00 14,45 -1,97% 14,45 15,25 14,88 14,45 14,84 20 102.257.000
13/2/2008 14,30 14,74 +3,08% 14,30 15,50 14,58 14,31 14,74 38 136.950.000
12/2/2008 14,27 14,30 +2,51% 14,05 14,40 14,32 14,05 14,30 26 99.420.500
11/2/2008 14,13 13,95 -3,06% 13,90 14,40 14,07 13,84 13,95 53 60.232.900
8/2/2008 14,53 14,39 +1,70% 14,14 15,00 14,63 14,13 14,39 25 53.851.900
7/2/2008 14,30 14,15 -1,05% 14,15 14,55 14,31 14,15 14,53 23 83.722.300
6/2/2008 15,28 14,30 -8,27% 14,30 15,28 14,52 14,13 14,30 39 123.135.300
1/2/2008 15,50 15,59 +2,70% 15,50 16,25 15,65 15,15 15,59 15 57.781.200
31/1/2008 15,25 15,18 -3,62% 14,81 15,25 15,05 15,00 15,18 10 56.461.600
30/1/2008 15,75 15,75 0,00% 15,75 15,75 15,75 15,37 15,75 4 17.325.000
29/1/2008 15,65 15,75 +2,27% 15,38 16,00 15,80 15,30 15,75 18 38.711.200
28/1/2008 15,70 15,40 -2,22% 14,70 15,75 15,28 14,95 15,40 39 87.602.700
24/1/2008 15,65 15,75 +5,70% 15,42 16,29 15,72 15,40 15,75 56 308.201.800
23/1/2008 14,44 14,90 -0,33% 13,95 14,90 14,41 14,00 14,90 69 95.840.900
22/1/2008 13,49 14,95 +11,57% 13,49 14,95 13,97 13,96 14,95 38 108.454.500
21/1/2008 13,99 13,40 -5,70% 13,00 13,99 13,48 13,30 13,40 43 118.357.100
18/1/2008 14,85 14,21 -2,67% 14,21 14,90 14,52 14,21 14,50 29 145.787.000
17/1/2008 15,15 14,60 -2,67% 14,50 15,20 14,78 14,20 14,60 34 88.098.900
16/1/2008 15,30 15,00 -3,23% 14,80 15,30 14,94 14,86 15,00 23 33.777.000
15/1/2008 16,00 15,50 -5,20% 15,38 16,00 15,76 15,30 15,50 19 25.069.800
14/1/2008 16,30 16,35 +0,37% 16,20 16,35 16,29 16,00 16,35 20 36.178.000
11/1/2008 16,44 16,29 -1,21% 16,10 16,45 16,23 16,10 16,30 20 40.901.500
10/1/2008 16,50 16,49 +1,54% 16,00 16,50 16,22 16,20 16,50 19 39.093.000
9/1/2008 16,50 16,24 -0,61% 16,00 16,50 16,12 16,06 16,24 23 28.217.900
8/1/2008 16,47 16,34 +0,55% 16,25 16,60 16,41 16,02 16,34 37 76.170.000
7/1/2008 15,50 16,25 +4,91% 15,40 16,25 15,62 15,80 16,25 29 41.584.800
4/1/2008 15,70 15,49 -1,96% 15,20 15,70 15,49 15,30 15,49 21 23.249.100
3/1/2008 16,00 15,80 -1,25% 15,60 16,00 15,79 15,52 15,80 26 159.254.400
2/1/2008 16,70 16,00 -3,03% 15,86 16,70 16,10 15,80 16,20 25 14.173.600
28/12/2007 16,99 16,50 -0,90% 16,08 17,25 16,24 16,15 16,50 47 220.667.700
27/12/2007 16,95 16,65 0,00% 16,25 17,00 16,68 16,38 16,65 51 118.432.100
26/12/2007 16,30 16,65 +4,06% 16,00 16,80 16,35 16,31 16,65 22 28.134.400
21/12/2007 16,10 16,00 0,00% 16,00 16,35 16,00 15,90 16,00 32 38.420.500
20/12/2007 16,45 16,00 +0,06% 15,70 16,45 15,81 15,63 15,99 20 47.450.000
19/12/2007 16,45 15,99 -0,06% 15,89 16,45 16,00 15,60 15,99 66 127.060.400
18/12/2007 16,30 16,00 +0,63% 15,50 16,30 15,87 15,70 16,00 33 47.473.600
17/12/2007 16,35 15,90 -2,45% 15,70 16,35 15,95 15,90 15,95 44 98.571.000
14/12/2007 16,40 16,30 +1,88% 16,01 16,40 16,16 16,30 16,35 52 66.109.200
13/12/2007 16,40 16,00 -5,33% 15,80 16,40 15,98 15,86 16,00 43 119.373.300
12/12/2007 16,89 16,90 +0,06% 16,87 17,30 17,03 16,70 16,90 67 65.242.700
11/12/2007 17,38 16,89 -2,88% 16,89 17,38 17,01 16,76 16,89 26 50.372.000
10/12/2007 17,50 17,39 -0,86% 17,25 17,50 17,39 17,30 17,35 28 53.751.600
7/12/2007 18,25 17,54 -3,04% 17,40 18,25 17,71 17,21 17,54 33 179.797.100
6/12/2007 18,50 18,09 -1,15% 17,50 18,50 17,91 17,61 18,09 50 118.950.700
5/12/2007 17,80 18,30 +2,81% 17,80 18,70 18,23 18,15 18,30 90 156.316.000
4/12/2007 17,54 17,80 +1,42% 17,40 17,80 17,64 17,75 17,80 47 95.802.200
3/12/2007 17,39 17,55 +0,92% 16,95 17,80 17,29 17,00 17,55 56 86.324.300
30/11/2007 16,45 17,39 +8,69% 16,44 17,40 17,05 16,90 17,39 89 241.072.700
29/11/2007 15,85 16,00 +1,91% 15,15 16,30 15,45 16,00 16,30 139 310.393.100
28/11/2007 15,60 15,70 +1,29% 15,60 16,00 15,70 15,53 15,70 80 173.229.500
27/11/2007 16,24 15,50 -4,62% 15,22 16,24 15,44 15,40 15,50 65 142.234.900
26/11/2007 16,60 16,25 -1,81% 16,00 16,60 16,19 15,77 16,25 29 48.738.600
23/11/2007 17,10 16,55 -2,59% 16,15 17,10 16,64 16,22 16,55 71 132.995.600
22/11/2007 17,00 16,99 -0,06% 16,70 17,00 16,99 16,73 16,99 34 103.003.400
21/11/2007 17,85 17,00 -4,49% 16,91 17,85 17,10 17,00 17,50 62 129.839.300
19/11/2007 17,70 17,80 +0,85% 17,01 17,90 17,59 17,50 17,80 58 55.788.500
16/11/2007 17,35 17,65 +1,73% 16,80 17,70 17,15 17,50 17,65 67 66.036.600
14/11/2007 17,22 17,35 +0,87% 17,20 17,50 17,37 17,34 17,35 77 145.934.400
13/11/2007 16,80 17,20 +1,96% 16,78 17,20 17,00 17,20 17,90 32 44.721.200
12/11/2007 17,77 16,87 -4,96% 16,50 17,77 16,78 16,70 16,88 42 51.186.700
9/11/2007 17,90 17,75 +2,60% 16,50 18,00 17,41 17,75 17,80 87 190.342.400
8/11/2007 18,00 17,30 -3,89% 17,30 18,24 17,85 17,01 17,30 74 190.008.900
7/11/2007 18,60 18,00 -3,23% 18,00 18,79 18,10 18,00 18,50 81 151.463.200
6/11/2007 19,89 18,60 -4,37% 18,55 19,89 18,82 18,60 18,65 161 285.321.600
5/11/2007 20,65 19,45 -5,81% 19,40 20,65 19,66 19,45 19,60 94 205.541.700
1/11/2007 20,50 20,65 -0,72% 20,20 20,65 20,37 20,10 20,65 85 319.138.700
31/10/2007 20,79 20,80 +1,71% 20,10 21,00 20,49 20,35 20,80 143 450.934.700
30/10/2007 19,80 20,45 +4,87% 19,80 20,77 20,08 20,03 20,45 103 325.653.400
29/10/2007 20,20 19,50 -2,50% 19,15 20,30 19,75 19,30 19,50 164 619.037.900
26/10/2007 21,20 20,00 -4,76% 20,00 21,20 20,36 20,00 20,18 67 120.333.500
25/10/2007 21,23 21,00 -0,47% 20,51 21,28 21,07 20,42 20,99 36 150.455.300
24/10/2007 22,70 21,10 -6,64% 20,90 22,70 21,33 21,10 21,30 113 254.326.800
23/10/2007 23,50 22,60 -7,76% 22,00 23,50 22,91 22,21 22,60 247 820.731.200
22/10/2007 23,70 24,50 +2,08% 23,70 25,40 24,49 24,50 24,80 223 1.075.043.100
19/10/2007 22,40 24,00 +7,14% 22,40 24,00 23,40 23,30 24,00 303 881.208.100
18/10/2007 22,20 22,40 -0,44% 22,20 22,80 22,58 22,25 22,40 98 175.240.600
17/10/2007 23,00 22,50 -2,17% 22,20 23,00 22,53 22,50 22,99 80 112.440.800
16/10/2007 22,75 23,00 0,00% 22,50 23,00 22,57 22,40 23,00 40 58.682.000
15/10/2007 23,20 23,00 0,00% 22,51 23,20 22,77 22,75 23,00 53 74.250.100
11/10/2007 22,00 23,00 +3,14% 22,00 23,20 22,50 22,60 23,00 99 376.291.000
10/10/2007 22,00 22,30 +1,36% 22,00 22,30 22,25 22,00 22,30 13 96.600.300
9/10/2007 22,10 22,00 0,00% 21,80 22,10 21,98 21,80 22,00 46 79.572.800
8/10/2007 22,00 22,00 0,00% 21,60 22,01 21,89 21,60 22,00 46 189.138.700
5/10/2007 21,75 22,00 +1,15% 21,75 22,20 22,03 21,81 22,00 78 397.957.500
4/10/2007 22,35 21,75 -2,03% 21,75 22,35 22,04 21,75 21,90 33 27.118.800
3/10/2007 22,29 22,20 -1,20% 22,00 22,70 22,17 21,70 22,20 97 542.118.300
2/10/2007 22,50 22,47 -0,13% 21,10 22,50 21,98 21,70 22,47 82 163.350.100
1/10/2007 21,49 22,50 +4,70% 21,00 22,50 21,53 22,50 23,00 34 204.390.600
28/9/2007 21,50 21,49 -3,63% 21,49 22,00 21,51 20,90 21,49 52 419.686.400
27/9/2007 20,49 22,30 +8,78% 20,00 22,30 21,01 22,00 22,30 59 272.072.300
26/9/2007 20,22 20,50 +1,38% 20,22 20,60 20,44 20,25 20,50 8 51.723.000
25/9/2007 20,24 20,22 -0,10% 19,88 20,50 20,16 20,22 20,44 37 104.030.400
24/9/2007 20,88 20,24 -3,07% 20,24 20,88 20,49 20,15 20,25 9 6.130.800
21/9/2007 20,90 20,88 -0,57% 20,88 21,00 20,97 20,50 20,89 9 21.792.300
20/9/2007 21,20 21,00 +0,05% 20,60 25,00 21,45 20,50 21,00 134 729.156.100
19/9/2007 20,99 20,99 0,00% 20,16 21,20 20,93 20,99 21,00 42 536.680.100
18/9/2007 20,99 20,99 0,00% 20,90 21,00 20,98 20,01 21,00 26 97.807.300
17/9/2007 20,75 20,99 +0,91% 20,75 21,00 20,86 20,00 20,99 10 37.564.000
14/9/2007 20,60 20,80 +3,07% 20,40 21,00 20,94 20,80 21,00 17 73.712.600
13/9/2007 20,15 20,18 +0,15% 20,15 20,18 20,16 19,60 20,47 7 4.032.100
12/9/2007 20,23 20,15 -0,40% 20,15 20,23 20,22 19,50 20,52 4 117.130.900
11/9/2007 20,75 20,23 -3,90% 20,23 20,75 20,24 20,23 20,75 6 15.182.900
10/9/2007 20,99 21,05 -4,32% 20,75 21,50 21,00 20,80 21,00 38 170.965.000
6/9/2007 22,00 22,00 +2,42% 21,02 22,00 21,49 22,00 22,29 21 159.308.100
5/9/2007 22,29 21,48 -3,68% 21,48 22,29 21,57 21,20 21,48 8 52.001.700
4/9/2007 21,70 22,30 +2,29% 21,70 22,30 22,05 22,30 22,40 19 62.208.200
3/9/2007 21,50 21,80 +1,44% 21,50 22,23 21,81 21,80 22,15 31 121.713.500
31/8/2007 20,75 21,49 +3,82% 20,22 21,80 21,13 20,20 21,49 53 118.554.500
30/8/2007 21,00 20,70 -1,43% 19,80 21,00 20,54 19,51 20,70 23 207.258.400
29/8/2007 19,94 21,00 +5,26% 19,80 21,00 20,32 18,55 21,00 24 41.255.000
28/8/2007 19,69 19,95 -0,25% 19,00 19,95 19,89 18,90 19,95 12 49.150.000
27/8/2007 19,99 20,00 0,00% 19,99 20,00 19,99 18,01 20,00 3 1.999.700
24/8/2007 18,30 20,00 +7,24% 18,30 20,00 18,92 18,30 20,00 19 133.248.000
23/8/2007 18,63 18,65 +3,04% 18,30 18,65 18,62 18,30 18,65 18 42.459.900
22/8/2007 17,40 18,10 +5,54% 17,16 18,15 17,99 17,80 18,10 34 53.816.100
21/8/2007 17,00 17,15 0,00% 17,00 17,25 17,15 17,20 17,40 9 23.505.500
20/8/2007 17,20 17,15 -0,29% 16,50 17,25 17,13 16,80 17,15 24 191.966.600
17/8/2007 17,80 17,20 +1,24% 16,50 17,80 17,25 16,57 17,20 27 117.703.300
16/8/2007 18,49 16,99 -12,87% 16,00 18,49 17,18 16,01 16,99 52 374.976.800
15/8/2007 19,49 19,50 0,00% 19,49 19,50 19,49 18,50 19,34 4 58.499.600
14/8/2007 20,19 19,50 -0,41% 19,50 20,19 19,51 19,39 19,50 4 69.075.900
13/8/2007 20,23 19,58 -2,05% 19,58 20,25 20,01 19,58 19,90 11 239.350.600
10/8/2007 20,51 19,99 -2,49% 19,99 20,51 20,04 19,70 19,99 11 22.049.800
9/8/2007 21,79 20,50 -5,53% 20,50 21,79 21,30 20,50 21,00 18 30.464.000
8/8/2007 21,79 21,70 +0,46% 21,31 22,60 21,79 21,06 21,70 31 166.756.200
7/8/2007 21,40 21,60 -0,92% 20,50 21,80 21,34 20,50 21,80 33 129.132.000
6/8/2007 21,89 21,80 -0,41% 21,49 21,98 21,90 21,00 21,75 8 46.829.600
3/8/2007 21,89 21,89 -0,50% 21,89 21,89 21,89 20,10 21,87 2 437.800
2/8/2007 22,50 22,00 0,00% 21,97 22,50 22,07 21,42 21,80 7 3.090.600
1/8/2007 21,80 22,00 +0,50% 21,49 22,00 21,87 19,38 22,00 15 44.401.400
31/7/2007 22,50 21,89 -2,28% 21,89 22,50 22,07 0,00 0,00 15 81.882.900
30/7/2007 22,00 22,40 +0,18% 22,00 22,40 22,04 0,00 0,00 25 117.276.800
27/7/2007 22,41 22,36 -6,64% 22,15 23,60 22,78 0,00 0,00 60 334.693.000
26/7/2007 22,45 23,95 +0,42% 22,45 23,95 23,43 0,00 0,00 21 126.780.500
25/7/2007 24,50 23,85 +0,63% 23,40 24,50 23,88 0,00 0,00 36 233.646.500
24/7/2007 24,10 23,70 -2,07% 23,70 25,20 23,90 0,00 0,00 49 154.675.000
23/7/2007 23,95 24,20 +0,83% 23,60 24,35 24,00 0,00 0,00 64 799.083.200
20/7/2007 23,38 24,00 +2,56% 23,00 24,00 23,08 23,00 24,00 46 256.472.300
19/7/2007 23,00 23,40 +5,64% 22,50 23,49 22,92 23,10 23,40 62 328.251.500
18/7/2007 22,99 22,15 -1,34% 22,10 23,45 22,28 22,15 22,50 42 144.405.400
17/7/2007 21,35 22,45 +6,90% 21,30 22,99 22,18 22,00 22,45 146 182.557.200
16/7/2007 20,93 21,00 +0,33% 20,93 21,49 21,06 21,00 21,35 76 236.403.800
13/7/2007 20,90 20,93 +0,63% 20,40 20,98 20,58 20,93 20,95 28 78.212.000
12/7/2007 20,84 20,80 -0,95% 20,21 20,90 20,79 20,21 20,80 23 61.551.300
11/7/2007 19,65 21,00 +7,53% 19,65 21,00 20,33 19,80 21,00 148 188.745.300
10/7/2007 19,50 19,53 -1,36% 19,45 19,80 19,51 19,53 19,70 91 707.411.500
6/7/2007 19,90 19,80 -0,50% 19,60 19,90 19,77 19,65 19,90 9 27.089.700
5/7/2007 19,00 19,90 +2,05% 19,00 20,00 19,45 19,71 19,90 52 148.857.500
4/7/2007 19,04 19,50 +2,36% 19,00 19,50 19,11 19,01 19,50 42 77.413.200
3/7/2007 18,80 19,05 +0,21% 18,70 19,15 19,05 18,70 19,05 41 77.731.100
2/7/2007 18,85 19,01 +0,05% 18,69 19,01 18,95 19,00 19,01 35 163.211.300
29/6/2007 18,80 19,00 +1,06% 18,72 19,10 18,97 18,76 19,00 58 237.812.900
28/6/2007 18,25 18,80 +1,90% 18,25 18,85 18,45 18,21 18,75 17 111.658.700
27/6/2007 18,50 18,45 -0,27% 18,30 18,50 18,47 18,01 18,45 17 98.449.000
26/6/2007 18,50 18,50 -1,07% 18,50 19,00 18,80 18,01 18,80 43 157.362.800
25/6/2007 18,21 18,70 +2,19% 18,20 18,70 18,31 18,10 18,70 41 203.265.100
22/6/2007 18,31 18,30 -1,08% 18,21 18,50 18,32 18,01 18,30 46 207.023.100
21/6/2007 18,35 18,50 -2,63% 18,35 18,80 18,50 18,50 18,75 45 419.122.300
20/6/2007 17,96 19,00 +5,56% 17,85 19,49 18,57 18,50 19,00 196 876.961.500
19/6/2007 17,55 18,00 +2,56% 17,10 18,00 17,68 18,00 18,10 67 303.398.000
18/6/2007 17,95 17,55 -0,57% 17,55 18,39 17,59 17,53 17,55 29 178.581.100
15/6/2007 17,55 17,65 -0,56% 17,50 18,50 17,75 17,60 17,65 49 159.805.300
14/6/2007 18,00 17,75 -0,73% 17,51 18,00 17,85 17,51 17,70 30 195.655.800
13/6/2007 17,90 17,88 +1,02% 17,51 18,25 17,90 17,51 17,85 14 22.564.200
12/6/2007 17,98 17,70 -1,12% 17,70 18,49 17,98 17,55 17,70 47 56.658.100
11/6/2007 18,00 17,90 +0,56% 17,80 18,00 17,91 17,60 17,90 18 38.701.500
8/6/2007 17,50 17,80 +1,71% 17,50 18,05 17,75 17,60 17,80 83 381.461.700
6/6/2007 17,95 17,50 -2,51% 17,40 17,99 17,86 17,01 17,99 25 26.802.000
5/6/2007 18,05 17,95 -0,28% 17,90 18,05 17,99 17,95 18,00 23 32.567.600
4/6/2007 18,10 18,00 -2,17% 17,90 18,10 18,06 17,95 18,00 53 174.295.300
1/6/2007 17,00 18,40 +8,88% 17,00 18,40 17,91 18,34 18,40 229 958.023.800
31/5/2007 16,90 16,90 -0,47% 16,85 16,90 16,89 16,78 16,90 5 13.012.500
30/5/2007 16,73 16,98 +0,18% 16,73 17,00 16,99 16,66 16,97 23 43.330.000
29/5/2007 17,00 16,95 -0,29% 16,85 17,50 16,98 16,85 16,94 38 157.107.800
28/5/2007 17,00 17,00 +0,29% 17,00 17,00 17,00 16,95 17,00 5 2.890.000
25/5/2007 17,00 16,95 -0,29% 16,95 17,45 17,13 16,95 17,00 31 278.807.200
24/5/2007 17,51 17,00 -1,96% 17,00 17,51 17,07 16,87 17,00 15 32.618.600
23/5/2007 17,53 17,34 -0,34% 17,30 17,53 17,38 17,07 17,34 29 27.641.900
22/5/2007 17,40 17,40 +1,75% 17,20 17,50 17,38 17,15 17,40 56 95.644.600
21/5/2007 17,00 17,10 +0,12% 17,00 17,40 17,29 16,87 17,38 26 360.315.200
18/5/2007 16,81 17,08 +1,61% 16,80 17,20 17,00 16,82 17,08 18 10.204.000
17/5/2007 17,09 16,81 -2,83% 16,81 17,30 17,18 16,81 17,30 42 64.433.900
16/5/2007 17,39 17,30 0,00% 17,20 17,39 17,29 17,30 17,40 15 95.660.200
15/5/2007 17,00 17,30 +1,76% 17,00 17,39 17,29 16,90 17,19 20 162.064.000
14/5/2007 17,25 17,00 -1,51% 17,00 17,30 17,27 16,82 17,14 22 143.404.700
11/5/2007 16,75 17,26 +2,13% 16,75 17,55 17,24 17,26 17,40 19 27.940.000
10/5/2007 17,30 16,90 -2,31% 16,90 17,55 17,34 16,90 17,30 40 237.280.700
9/5/2007 16,89 17,30 +2,37% 16,75 17,31 17,28 16,80 17,30 31 98.326.600
8/5/2007 17,10 16,90 -0,59% 16,90 17,10 17,04 16,90 17,00 8 10.399.000
7/5/2007 17,50 17,00 -4,87% 16,90 17,55 17,03 17,00 17,30 25 55.521.800
4/5/2007 17,40 17,87 +3,29% 16,90 17,87 17,44 17,10 17,87 50 68.571.900
3/5/2007 16,70 17,30 +3,59% 16,70 17,30 17,02 17,01 17,30 87 386.566.400
2/5/2007 16,20 16,70 +3,73% 16,20 16,70 16,61 16,42 16,70 52 222.599.900
30/4/2007 16,00 16,10 +2,48% 16,00 16,99 16,12 16,03 16,10 77 282.391.900
27/4/2007 15,50 15,71 +0,38% 15,45 16,30 15,62 15,71 16,00 87 290.457.300
26/4/2007 16,10 15,65 -2,80% 15,65 16,10 15,91 15,65 15,67 51 52.021.900
25/4/2007 16,70 16,10 -0,12% 16,01 16,73 16,28 16,10 16,43 48 150.602.800
24/4/2007 16,30 16,12 -1,10% 16,05 16,59 16,24 16,07 16,19 57 169.233.800
23/4/2007 16,50 16,30 +0,31% 16,21 16,60 16,33 16,24 16,30 24 18.789.700
20/4/2007 16,80 16,25 -3,85% 16,25 16,89 16,69 16,25 16,60 54 247.233.800
19/4/2007 17,40 16,90 -1,17% 16,90 17,40 16,99 16,78 16,95 20 35.516.000
18/4/2007 17,40 17,10 -0,58% 17,10 17,70 17,22 17,10 17,20 47 333.542.000
17/4/2007 17,54 17,20 -3,64% 17,10 17,54 17,23 17,18 17,20 64 275.014.200
16/4/2007 18,00 17,85 -0,83% 17,51 18,00 17,62 17,39 17,85 52 285.754.200
13/4/2007 17,48 18,00 +2,92% 17,20 18,00 17,42 16,92 18,00 47 354.228.200
12/4/2007 17,17 17,49 +1,86% 17,00 17,49 17,20 16,75 17,49 30 455.797.900
11/4/2007 17,70 17,17 -0,17% 17,00 17,70 17,60 17,17 17,18 18 42.431.100
10/4/2007 17,10 17,20 +0,58% 17,01 17,69 17,24 17,17 17,20 66 291.376.800
9/4/2007 16,96 17,10 +4,78% 16,31 17,10 16,95 17,10 17,15 97 452.389.600
5/4/2007 16,56 16,32 -1,39% 16,32 16,97 16,74 16,30 16,50 15 30.144.200
4/4/2007 16,95 16,55 -2,36% 16,55 16,99 16,80 16,55 16,93 19 6.384.700
3/4/2007 16,99 16,95 -0,18% 16,69 16,99 16,88 16,90 16,95 30 54.356.700
2/4/2007 16,95 16,98 +0,18% 16,46 16,98 16,94 16,90 16,98 17 40.329.300
30/3/2007 16,98 16,95 -0,24% 16,66 16,99 16,95 16,30 16,95 12 56.779.500
29/3/2007 17,00 16,99 +2,41% 16,10 17,00 16,72 16,20 16,99 48 34.283.700
28/3/2007 17,09 16,59 -3,43% 16,40 17,09 16,62 16,38 16,59 23 23.443.900
27/3/2007 17,00 17,18 -0,12% 16,95 17,18 17,00 16,75 17,18 8 3.910.400
26/3/2007 17,10 17,20 +0,29% 17,10 17,20 17,16 16,70 17,20 4 1.373.000
23/3/2007 17,49 17,15 +0,06% 16,77 17,49 17,06 16,77 17,15 22 17.234.100
22/3/2007 17,80 17,14 -2,06% 17,14 17,80 17,39 17,14 17,47 25 30.612.700
21/3/2007 17,35 17,50 +1,10% 17,23 17,60 17,55 17,50 17,60 17 23.520.500
20/3/2007 17,30 17,31 0,00% 17,20 17,60 17,38 17,31 17,70 19 6.605.600
19/3/2007 18,00 17,31 -3,78% 17,31 18,09 17,88 17,31 17,50 24 48.249.100
16/3/2007 18,12 17,99 -2,60% 17,91 18,47 17,99 17,86 17,99 35 68.894.100
15/3/2007 17,99 18,47 +2,61% 17,80 18,47 18,21 17,80 18,47 21 16.579.400
14/3/2007 17,60 18,00 +2,27% 17,30 18,00 17,89 17,91 18,00 35 40.262.900
13/3/2007 18,50 17,60 -2,60% 17,50 18,50 17,85 17,60 17,90 31 19.279.200
12/3/2007 18,20 18,07 -2,27% 18,00 18,49 18,06 17,91 18,07 17 13.716.600
9/3/2007 18,35 18,49 +2,84% 17,70 18,49 18,01 17,33 18,49 63 2.655.377.300
8/3/2007 18,20 17,98 -0,11% 17,70 18,20 17,95 17,94 17,98 22 11.670.100
7/3/2007 18,51 18,00 -2,76% 18,00 18,90 18,11 18,00 18,50 42 44.389.400
6/3/2007 18,60 18,51 +0,87% 18,10 18,92 18,49 18,51 18,80 41 543.073.700
5/3/2007 18,32 18,35 +0,16% 17,40 18,39 18,18 17,13 18,35 65 111.662.500
2/3/2007 18,80 18,32 -2,81% 18,25 18,90 18,41 17,60 18,32 20 52.113.300
1/3/2007 18,36 18,85 +0,27% 17,90 18,85 18,39 18,05 18,85 62 125.084.900
28/2/2007 18,60 18,80 +1,35% 18,36 19,20 18,72 18,70 18,80 28 18.730.800
27/2/2007 17,90 18,55 -2,27% 17,70 18,60 18,35 18,55 18,59 73 688.519.100
26/2/2007 18,80 18,98 +0,42% 18,40 18,98 18,75 18,40 18,98 30 27.200.900
23/2/2007 18,99 18,90 -0,47% 18,32 19,15 18,89 18,60 18,90 36 66.139.700
22/2/2007 19,10 18,99 -1,04% 18,50 19,10 18,81 18,51 18,99 40 28.780.500
21/2/2007 19,03 19,19 +1,00% 18,90 19,20 19,00 18,05 19,19 16 5.891.000
16/2/2007 19,10 19,00 -0,52% 18,90 19,20 19,00 19,02 19,15 18 199.737.900
15/2/2007 19,14 19,10 0,00% 18,70 19,20 19,05 19,05 19,10 43 380.102.700
14/2/2007 18,90 19,10 0,00% 18,60 19,15 19,01 19,10 19,15 25 114.262.200
13/2/2007 19,05 19,10 -1,29% 18,92 19,14 19,00 19,00 19,10 40 102.230.400
12/2/2007 19,40 19,35 +0,78% 18,99 19,40 19,02 19,20 19,34 53 383.408.300
9/2/2007 18,75 19,20 +4,92% 18,70 19,49 19,00 18,80 19,20 86 729.897.300
8/2/2007 17,99 18,30 +1,72% 17,99 18,75 18,42 18,00 18,30 70 94.526.700
7/2/2007 17,87 17,99 +0,67% 17,52 18,40 17,92 17,87 17,99 38 23.656.700
6/2/2007 17,70 17,87 -0,17% 17,50 17,90 17,83 17,55 17,87 50 74.714.400
5/2/2007 17,90 17,90 -0,56% 17,66 17,94 17,89 17,61 17,90 41 59.396.500
2/2/2007 17,50 18,00 +2,86% 17,10 18,00 17,59 17,65 18,00 93 404.977.400
1/2/2007 18,00 17,50 -2,62% 17,50 18,00 17,81 17,50 17,90 50 196.164.800
31/1/2007 18,45 17,97 -1,64% 17,65 18,50 17,99 17,67 17,97 100 520.697.600
30/1/2007 18,80 18,27 -2,25% 18,05 18,80 18,40 18,27 18,35 77 183.851.600
29/1/2007 18,65 18,69 +0,11% 18,50 18,88 18,68 18,35 18,69 29 111.542.700
26/1/2007 18,73 18,67 -0,69% 18,30 19,00 18,62 18,45 18,67 66 328.567.000
24/1/2007 19,30 18,80 -2,59% 18,67 19,49 18,92 18,71 18,80 155 139.644.000
23/1/2007 19,60 19,30 -1,88% 19,15 19,60 19,51 19,05 19,30 55 674.690.300
22/1/2007 20,20 19,67 -2,67% 19,67 20,20 19,94 19,60 19,68 42 32.500.000
19/1/2007 20,20 20,21 +0,05% 19,90 20,21 20,00 20,01 20,21 100 509.318.600
18/1/2007 20,00 20,20 +1,00% 19,60 20,25 20,02 20,13 20,20 163 271.721.400
17/1/2007 19,91 20,00 -0,94% 19,50 20,00 19,91 18,80 20,00 87 175.263.800
16/1/2007 19,95 20,19 +1,20% 19,70 20,19 19,89 19,90 20,19 169 3.746.368.900
15/1/2007 19,88 19,95 -0,25% 19,60 20,11 19,89 19,95 20,05 209 128.899.300
12/1/2007 19,65 20,00 +1,01% 19,20 20,00 19,67 19,05 20,00 227 242.359.400
11/1/2007 19,00 19,80 +4,21% 19,00 19,80 19,25 19,60 19,80 189 354.305.200
10/1/2007 18,78 19,00 0,00% 18,50 19,14 18,92 19,00 19,10 118 591.015.000
9/1/2007 18,40 19,00 +3,26% 18,11 19,00 18,53 18,51 19,00 137 490.170.700
8/1/2007 18,05 18,40 +1,66% 17,61 18,50 18,06 18,30 18,49 100 462.012.400
5/1/2007 18,89 18,10 -3,31% 17,77 18,89 18,27 18,01 18,10 112 924.188.300
4/1/2007 19,00 18,72 -1,47% 18,40 19,00 18,69 18,72 18,90 109 976.139.700
3/1/2007 18,90 19,00 +0,53% 18,75 19,15 18,96 18,82 19,00 105 550.241.400
2/1/2007 19,25 18,90 -2,83% 18,90 19,40 19,18 18,90 18,98 98 139.945.200
28/12/2006 19,40 19,45 0,00% 19,20 19,45 19,34 19,21 19,45 80 665.100.500
27/12/2006 19,25 19,45 +0,78% 19,20 19,45 19,35 19,40 19,45 166 818.584.700
26/12/2006 19,20 19,30 +0,52% 18,85 19,30 19,05 19,30 19,33 121 367.098.200
22/12/2006 19,20 19,20 -0,52% 19,10 19,40 19,21 19,20 19,24 140 785.186.500
21/12/2006 19,20 19,30 -0,77% 19,03 19,45 19,31 19,30 19,39 200 505.018.500
20/12/2006 19,13 19,45 +0,26% 19,10 19,49 19,36 19,45 19,48 483 1.012.292.300
19/12/2006 19,35 19,40 -0,51% 19,12 19,41 19,27 19,21 19,40 253 449.379.300
18/12/2006 19,34 19,50 0,00% 19,34 19,71 19,50 19,50 19,54 541 793.924.900
15/12/2006 19,20 19,50 0,00% 19,20 19,57 19,47 19,50 19,51 1.013 1.774.948.800
14/12/2006 18,70 19,50 0,00% 18,70 19,50 19,13 19,49 19,50 2.848 3.988.238.100
13/12/2006 19,52 19,50 -2,94% 19,21 19,70 19,46 19,40 19,50 358 1.783.394.400
12/12/2006 20,50 20,09 -4,33% 19,25 20,71 20,29 19,05 20,08 30 34.098.700
11/12/2006 20,85 21,00 +1,01% 20,80 21,50 21,14 20,80 20,99 35 44.605.500
8/12/2006 20,00 20,79 +2,92% 20,00 21,00 20,85 20,50 20,98 29 64.021.400
7/12/2006 20,80 20,20 -2,88% 20,15 20,80 20,31 20,02 20,30 28 49.363.200
6/12/2006 20,00 20,80 +3,90% 19,50 20,95 20,13 20,51 20,80 38 246.257.900
5/12/2006 19,50 20,02 +3,20% 19,50 20,48 19,92 19,90 20,10 102 282.502.400
4/12/2006 19,10 19,40 +2,11% 19,00 19,50 19,25 19,20 19,44 44 87.599.200
1/12/2006 18,70 19,00 0,00% 18,20 19,00 18,99 18,65 19,00 15 74.834.000
30/11/2006 19,20 19,00 0,00% 18,80 19,20 19,00 18,70 19,00 15 26.228.800
29/11/2006 19,00 19,00 -0,05% 18,90 19,19 19,00 18,61 19,00 26 106.988.400
28/11/2006 19,10 19,01 -0,47% 18,00 19,20 18,92 19,00 19,01 16 11.936.100
27/11/2006 19,60 19,10 -2,55% 18,80 19,60 19,24 18,00 19,20 16 56.374.000
24/11/2006 19,50 19,60 0,00% 19,50 19,60 19,55 18,81 19,00 6 1.173.000
23/11/2006 18,99 19,60 +3,43% 18,00 19,60 18,61 18,56 19,65 19 21.033.700
22/11/2006 18,52 18,95 +0,26% 18,52 18,95 18,66 18,52 18,95 3 559.900
21/11/2006 20,00 18,90 -3,87% 18,90 20,00 19,55 18,70 18,90 3 1.369.000
17/11/2006 19,66 19,66 -0,20% 19,66 19,66 19,66 18,70 19,50 1 196.600
16/11/2006 19,50 19,70 +3,68% 19,00 20,50 19,44 18,60 19,78 10 3.111.000
14/11/2006 19,40 19,00 -3,89% 18,00 19,79 19,02 18,10 19,00 28 79.722.400
13/11/2006 20,49 19,77 -0,15% 19,40 20,49 19,50 19,40 19,75 14 52.474.600
10/11/2006 18,95 19,80 +4,21% 18,95 19,80 19,42 18,50 19,80 7 23.309.000
9/11/2006 20,00 19,00 +2,21% 19,00 20,00 19,38 18,52 19,00 24 46.903.200
8/11/2006 18,80 18,59 -1,12% 18,00 18,80 18,17 18,40 18,60 28 18.538.300
7/11/2006 17,74 18,80 +3,01% 17,73 18,80 18,14 16,00 18,80 13 31.027.700
6/11/2006 18,20 18,25 -2,41% 17,74 18,30 18,24 17,30 18,24 7 6.202.900
3/11/2006 18,10 18,70 +3,95% 18,10 21,00 19,79 18,00 19,80 26 56.996.500
1/11/2006 15,70 17,99 +18,36% 15,50 18,00 16,70 17,50 17,98 62 63.994.100
31/10/2006 13,30 15,20 +15,15% 13,00 15,20 13,91 13,75 16,20 25 20.728.400
30/10/2006 12,99 13,20 +1,54% 12,90 13,20 13,00 12,90 13,30 5 1.300.900
27/10/2006 12,50 13,00 +2,36% 12,05 13,00 12,42 12,00 13,00 23 18.109.400
26/10/2006 12,24 12,70 +4,10% 12,00 12,99 12,35 12,05 12,80 13 3.581.600
25/10/2006 12,00 12,20 -2,40% 12,00 12,20 12,04 12,20 12,24 5 2.050.000
24/10/2006 12,90 12,50 -2,72% 12,00 13,20 12,78 11,80 12,50 7 1.405.900
23/10/2006 12,85 12,85 +3,05% 12,85 12,85 12,85 10,50 12,50 1 128.500
20/10/2006 12,00 12,47 +3,92% 12,00 12,48 12,04 11,00 12,40 5 2.409.500
19/10/2006 10,99 12,00 +9,19% 10,99 12,00 11,40 10,80 12,99 21 19.013.300
18/10/2006 10,99 10,99 -0,09% 10,99 10,99 10,99 10,50 11,00 2 1.208.900
17/10/2006 10,99 11,00 +0,09% 10,50 11,50 10,73 10,50 11,00 25 15.786.800
16/10/2006 10,99 10,99 +1,85% 10,99 10,99 10,99 10,20 10,90 1 109.900
10/10/2006 11,29 10,79 -1,91% 10,20 11,29 10,60 10,60 10,79 14 4.575.200
9/10/2006 11,10 11,00 -6,62% 10,80 11,50 10,96 10,70 11,10 19 10.311.400
5/10/2006 11,78 11,78 -0,08% 11,78 11,78 11,78 11,00 11,75 1 117.800
4/10/2006 11,00 11,79 -0,92% 11,00 11,79 11,47 11,10 11,70 4 802.900
3/10/2006 11,90 11,90 0,00% 11,90 11,90 11,90 11,00 11,50 1 119.000
2/10/2006 12,00 11,90 -0,83% 11,90 12,85 12,05 11,71 12,00 5 964.500
29/9/2006 11,00 12,00 +9,09% 11,00 12,00 11,32 10,80 12,00 17 11.328.000
28/9/2006 10,90 11,00 +0,09% 10,50 11,00 10,88 10,50 10,90 3 1.415.000
27/9/2006 10,90 10,99 +0,92% 10,50 11,00 10,56 10,52 11,00 9 6.126.700
26/9/2006 10,99 10,89 -1,00% 10,50 10,99 10,52 10,21 10,90 5 3.368.800
25/9/2006 11,00 11,00 -9,09% 10,19 12,10 10,43 10,20 10,50 33 44.332.000
19/9/2006 12,10 12,10 +0,08% 12,10 12,10 12,10 9,70 12,00 3 1.694.000
18/9/2006 12,29 12,09 -6,93% 11,50 12,29 11,74 11,05 12,09 9 4.463.800
15/9/2006 10,90 12,99 +19,17% 10,80 12,99 11,15 10,50 12,29 21 7.587.800
14/9/2006 10,90 10,90 -0,91% 10,50 10,90 10,56 9,61 10,90 6 2.325.100
13/9/2006 11,00 11,00 +0,92% 10,90 11,00 10,98 10,51 10,90 4 659.000
12/9/2006 10,35 10,90 +0,46% 10,00 10,90 10,50 10,02 10,90 10 18.692.400
6/9/2006 10,85 10,85 -1,36% 10,85 10,85 10,85 9,60 10,85 1 434.000
4/9/2006 11,10 11,00 +5,77% 10,95 11,15 11,05 10,21 10,95 7 7.851.500
1/9/2006 11,40 10,40 -9,57% 10,40 11,40 10,76 10,39 11,20 2 1.184.000
31/8/2006 10,95 11,50 +4,55% 10,95 11,50 11,35 10,32 11,30 10 6.470.700
30/8/2006 10,50 11,00 -3,51% 10,00 11,00 10,73 10,02 11,00 9 5.583.200
25/8/2006 10,51 11,40 -0,78% 9,11 11,40 10,49 9,06 11,50 29 21.091.200
24/8/2006 11,49 11,49 +5,41% 11,49 11,49 11,49 10,00 11,50 1 114.900
23/8/2006 10,90 10,90 -0,91% 10,90 10,90 10,90 0,00 10,99 1 109.000
22/8/2006 11,00 11,00 +1,95% 11,00 11,00 11,00 5,60 11,00 1 110.000
21/8/2006 9,40 10,79 +10,10% 9,40 10,79 9,67 9,70 10,75 8 4.448.200
17/8/2006 9,80 9,80 -2,00% 9,00 9,80 9,62 9,00 9,95 7 4.714.400
16/8/2006 10,00 10,00 -1,86% 10,00 10,00 10,00 5,60 10,00 1 100.000
15/8/2006 9,50 10,19 -0,10% 9,50 10,19 9,52 9,00 10,19 3 3.809.500
10/8/2006 10,20 10,20 +0,99% 10,20 10,20 10,20 9,70 10,20 1 102.000
9/8/2006 10,99 10,10 -3,72% 9,50 10,99 9,53 8,01 10,20 8 6.865.900
8/8/2006 9,12 10,49 +4,90% 9,12 10,49 9,49 9,00 10,76 3 569.600
7/8/2006 9,50 10,00 -9,01% 9,50 10,00 9,83 9,05 10,89 2 295.000
3/8/2006 10,99 10,99 -8,42% 10,99 10,99 10,99 5,10 11,00 1 109.900
28/7/2006 11,30 12,00 +16,62% 11,30 12,00 11,93 10,50 11,80 3 1.313.000
27/7/2006 9,50 10,29 +8,32% 9,50 10,29 9,63 8,60 10,39 4 577.900
26/7/2006 9,50 9,50 -19,76% 9,50 9,50 9,50 5,10 9,99 5 1.615.000
19/7/2006 11,00 11,84 +7,64% 11,00 11,84 11,42 9,50 11,85 2 228.400
18/7/2006 10,50 11,00 0,00% 10,49 11,00 10,51 10,00 11,00 5 2.944.900
11/7/2006 10,66 11,00 -1,79% 10,65 11,00 10,90 6,05 11,40 5 1.636.100
7/7/2006 10,00 11,20 +18,02% 10,00 12,00 11,07 8,00 11,00 5 1.549.900
6/7/2006 7,50 9,49 -52,53% 7,50 9,49 7,78 7,51 9,50 14 5.530.200
27/6/2006 19,99 19,99 +17,59% 19,99 19,99 19,99 15,00 19,99 1 199.900
26/6/2006 15,00 17,00 -14,57% 15,00 17,00 15,03 15,20 18,50 5 7.670.000
19/6/2006 18,99 19,90 +7,57% 18,99 19,90 19,44 0,00 18,95 2 388.900
16/6/2006 17,70 18,50 +14,69% 17,00 18,50 17,05 16,50 18,50 5 6.482.000
14/6/2006 17,99 16,13 -26,18% 16,13 18,00 17,75 0,00 17,99 8 9.411.300
9/6/2006 21,85 21,85 -0,68% 21,85 21,85 21,85 0,00 21,75 1 218.500
5/6/2006 20,75 22,00 -4,56% 20,75 22,00 21,11 19,50 21,50 6 5.490.000
1/6/2006 21,00 23,05 +4,77% 21,00 23,05 21,35 0,00 22,99 9 8.329.700
30/5/2006 21,40 22,00 +2,80% 20,80 22,00 21,13 0,00 21,98 7 6.764.000
29/5/2006 21,45 21,40 -2,73% 21,40 21,45 21,43 17,00 21,40 3 1.071.500
26/5/2006 22,00 22,00 0,00% 22,00 22,00 22,00 20,15 22,00 3 3.740.000
25/5/2006 20,00 22,00 +4,76% 20,00 22,00 20,65 21,00 25,00 15 23.546.000
19/5/2006 21,50 21,00 +0,48% 21,00 21,50 21,00 20,10 21,50 4 14.915.000
18/5/2006 21,99 20,90 +1,95% 20,90 21,99 21,02 20,10 20,90 5 6.728.900
17/5/2006 19,00 20,50 +2,76% 19,00 20,50 19,73 19,60 20,50 13 12.037.500
16/5/2006 19,50 19,95 +0,25% 19,50 20,50 19,84 19,60 19,95 26 30.766.300
15/5/2006 19,90 19,90 +0,51% 19,90 19,90 19,90 15,00 20,00 1 1.990.000
12/5/2006 19,80 19,80 -0,45% 19,75 19,85 19,81 18,00 19,80 4 1.189.000
11/5/2006 20,50 19,89 -0,55% 19,40 20,50 19,99 19,40 19,89 33 38.791.000
10/5/2006 21,00 20,00 -16,67% 20,00 21,00 20,50 19,00 23,00 3 6.150.000
8/5/2006 24,45 24,00 -4,00% 23,50 24,45 24,32 17,60 24,00 3 4.378.000
3/5/2006 25,00 25,00 -10,71% 23,00 25,00 24,85 23,45 24,50 9 13.419.800
24/4/2006 16,00 28,00 +75,00% 16,00 28,00 19,99 17,10 27,99 3 1.199.900
20/4/2006 16,00 16,00 0,00% 16,00 16,00 16,00 15,50 16,00 4 640.000
19/4/2006 16,00 16,00 +5,26% 16,00 16,00 16,00 15,00 16,00 1 160.000
18/4/2006 15,20 15,20 +7,95% 15,20 15,98 15,46 15,20 15,98 3 463.800
12/4/2006 14,08 14,08 -12,00% 14,08 14,08 14,08 10,15 15,97 1 140.800
4/4/2006 16,00 16,00 +6,74% 16,00 16,00 16,00 11,10 16,00 1 160.000
29/3/2006 14,55 14,99 -1,38% 14,50 14,99 14,58 10,15 17,00 4 1.749.900
23/3/2006 15,20 15,20 0,00% 15,20 15,20 15,20 9,75 17,00 1 152.000
21/3/2006 15,20 15,20 0,00% 15,20 15,20 15,20 9,75 17,00 6 6.688.000
17/3/2006 15,00 15,20 +8,57% 15,00 15,20 15,15 9,75 16,30 2 1.970.000
16/3/2006 13,00 14,00 0,00% 13,00 14,00 13,50 13,50 15,00 2 540.000
10/3/2006 14,00 14,00 0,00% 14,00 14,00 14,00 9,50 15,00 1 140.000
3/3/2006 14,00 14,00 0,00% 14,00 14,00 14,00 14,00 15,00 1 140.000
22/2/2006 14,00 14,00 -0,07% 14,00 14,00 14,00 13,00 14,95 1 140.000
15/2/2006 13,55 14,01 -6,60% 13,55 15,00 14,18 13,56 14,99 3 425.600
13/2/2006 15,00 15,00 0,00% 15,00 15,00 15,00 0,00 16,00 1 150.000
8/2/2006 14,50 15,00 +3,45% 14,50 15,00 14,56 10,10 16,39 5 3.350.000
7/2/2006 14,50 14,50 +3,57% 14,50 14,50 14,50 13,60 14,49 1 1.450.000
3/2/2006 14,00 14,00 -3,45% 14,00 14,00 14,00 10,10 14,98 1 280.000
31/1/2006 14,01 14,50 +0,14% 14,01 14,50 14,43 14,01 14,99 2 1.010.100
30/1/2006 14,48 14,48 -0,14% 14,48 14,48 14,48 10,10 14,50 1 144.800
27/1/2006 14,49 14,50 -0,68% 14,49 14,50 14,49 12,50 15,00 2 1.884.700
20/1/2006 14,16 14,60 -14,07% 14,15 14,60 14,23 13,00 14,60 4 853.900
12/1/2006 15,00 16,99 +14,03% 15,00 16,99 15,42 10,10 17,00 3 1.079.900
11/1/2006 13,10 14,90 -5,64% 13,10 14,90 14,60 13,08 15,00 4 876.000
6/1/2006 15,79 15,79 +13,60% 15,79 15,79 15,79 13,20 15,79 1 157.900
5/1/2006 13,90 13,90 +6,92% 13,90 13,90 13,90 13,20 13,90 1 139.000
4/1/2006 13,00 13,00 -0,08% 13,00 13,10 13,00 10,00 13,49 3 2.731.000
28/12/2005 13,40 13,01 0,00% 13,01 13,40 13,32 12,00 13,70 6 2.532.100
27/12/2005 13,40 13,01 +0,08% 13,01 13,70 13,12 9,30 13,68 8 9.847.100
26/12/2005 12,00 13,00 +18,18% 12,00 13,20 12,97 11,00 13,40 6 4.282.000
23/12/2005 10,99 11,00 +5,36% 10,99 11,00 10,99 9,40 11,00 2 329.900
21/12/2005 10,44 10,44 0,00% 10,44 10,44 10,44 9,40 10,50 1 104.400
20/12/2005 10,00 10,44 -0,48% 10,00 10,49 10,02 10,00 10,50 15 8.718.100
14/12/2005 10,00 10,49 0,00% 10,00 10,49 10,12 9,50 10,50 3 404.900
13/12/2005 10,49 10,49 0,00% 10,49 10,49 10,49 9,30 10,50 1 104.900
12/12/2005 10,49 10,49 -0,10% 10,49 10,49 10,49 9,30 13,00 1 104.900
8/12/2005 10,50 10,50 0,00% 10,50 10,50 10,50 9,00 10,50 1 105.000
30/11/2005 10,50 10,50 0,00% 10,50 10,50 10,50 9,00 11,50 1 420.000
29/11/2005 10,49 10,50 0,00% 10,49 10,50 10,49 9,50 11,50 3 629.900
28/11/2005 10,50 10,50 +5,00% 10,50 10,50 10,50 9,00 10,50 1 105.000
25/11/2005 10,00 10,00 0,00% 10,00 10,00 10,00 8,61 10,50 1 100.000
24/11/2005 9,77 10,00 +2,15% 9,77 10,10 9,81 8,60 10,50 12 5.986.900
23/11/2005 9,50 9,79 -0,10% 9,50 9,80 9,61 9,50 9,80 3 480.900
22/11/2005 9,80 9,80 -4,85% 9,80 9,80 9,80 9,30 10,50 1 686.000
21/11/2005 10,30 10,30 +7,85% 10,30 10,30 10,30 8,56 10,40 1 103.000
10/11/2005 9,55 9,55 -8,96% 9,55 9,55 9,55 8,36 10,40 1 286.500
9/11/2005 10,49 10,49 +12,80% 10,49 10,49 10,49 8,35 10,50 1 104.900
4/11/2005 9,00 9,30 0,00% 9,00 9,30 9,10 8,50 9,45 3 728.000
3/11/2005 9,30 9,30 +3,33% 9,30 9,30 9,30 8,36 9,99 1 93.000
1/11/2005 9,00 9,00 +1,12% 9,00 9,00 9,00 8,52 9,30 1 630.000
26/10/2005 8,90 8,90 -1,11% 8,90 8,90 8,90 8,70 10,50 1 178.000
20/10/2005 9,00 9,00 -0,66% 9,00 9,00 9,00 8,30 9,95 2 450.000
19/10/2005 9,06 9,06 0,00% 9,06 9,06 9,06 8,52 10,50 1 90.600
18/10/2005 9,06 9,06 -9,40% 9,06 9,06 9,06 8,30 9,90 2 362.400
11/10/2005 9,72 10,00 -8,93% 9,72 10,00 9,90 9,20 10,49 3 297.200
10/10/2005 10,00 10,98 0,00% 10,00 10,98 10,33 8,35 10,98 10 1.550.800
6/10/2005 10,00 10,98 +9,80% 10,00 10,98 10,33 8,30 10,98 3 619.800
5/10/2005 8,70 10,00 +16,28% 8,60 10,00 9,49 8,31 10,00 9 41.123.000
4/10/2005 8,70 8,60 -9,47% 8,60 8,70 8,61 8,60 9,46 3 603.000
3/10/2005 9,50 9,50 -9,09% 9,50 9,50 9,50 8,60 10,00 1 475.000
28/9/2005 10,40 10,45 +2,45% 10,00 10,45 10,29 9,85 10,44 5 514.900
26/9/2005 10,00 10,20 +8,51% 9,45 10,48 9,98 9,41 10,48 5 1.397.900
23/9/2005 9,40 9,40 +4,33% 9,40 9,40 9,40 9,01 10,00 1 1.692.000
22/9/2005 9,01 9,01 -9,90% 9,01 9,01 9,01 9,00 9,40 1 270.300
21/9/2005 10,00 10,00 +7,53% 10,00 10,00 10,00 9,01 10,00 1 100.000
20/9/2005 9,15 9,30 -7,00% 9,00 9,30 9,26 8,61 9,80 9 4.447.500
19/9/2005 10,00 10,00 -4,76% 10,00 10,00 10,00 9,30 10,00 4 600.000
16/9/2005 10,50 10,50 +5,00% 10,50 10,50 10,50 9,00 10,49 1 210.000
14/9/2005 9,40 10,00 +5,26% 9,40 10,40 9,69 9,52 10,95 8 1.357.000
13/9/2005 9,50 9,50 -5,00% 9,50 9,50 9,50 9,10 9,95 1 760.000
12/9/2005 10,00 10,00 -4,76% 10,00 10,98 10,16 9,10 10,00 6 609.800
9/9/2005 10,00 10,50 -4,55% 10,00 10,50 10,25 8,60 10,50 2 205.000
8/9/2005 10,50 11,00 +11,11% 10,50 11,00 10,75 8,60 11,00 2 215.000
2/9/2005 9,11 9,90 +8,67% 9,11 9,90 9,50 8,60 10,18 2 190.100
1/9/2005 9,80 9,11 +1,22% 9,11 10,40 9,22 9,11 10,00 8 1.659.600
31/8/2005 9,00 9,00 -5,16% 9,00 9,00 9,00 8,78 9,00 3 1.800.000
30/8/2005 9,40 9,49 -9,19% 8,70 9,49 9,28 9,01 9,50 4 2.135.900
29/8/2005 10,00 10,45 -5,00% 10,00 10,45 10,06 9,60 11,35 3 704.500
26/8/2005 11,00 11,00 +1,85% 11,00 11,00 11,00 8,60 11,49 1 110.000
25/8/2005 10,80 10,80 +4,85% 10,80 10,80 10,80 8,61 11,00 1 108.000
24/8/2005 10,30 10,30 +3,52% 10,30 10,30 10,30 8,51 11,00 1 103.000
19/8/2005 9,95 9,95 +10,56% 9,95 9,95 9,95 8,55 0,00 1 99.500
18/8/2005 9,00 9,00 +5,14% 9,00 9,00 9,00 8,40 9,95 1 90.000
17/8/2005 8,65 8,56 -9,89% 8,56 8,65 8,63 9,00 9,05 2 518.100
16/8/2005 9,50 9,50 +5,56% 9,50 9,50 9,50 8,52 9,85 1 95.000
12/8/2005 8,30 9,00 +3,45% 8,20 9,00 8,27 8,50 9,40 5 3.806.000
8/8/2005 8,70 8,70 +2,35% 8,70 8,70 8,70 8,70 9,00 2 609.000
5/8/2005 8,50 8,50 0,00% 8,50 8,50 8,50 7,00 8,70 1 170.000
4/8/2005 8,50 8,50 0,00% 8,50 8,50 8,50 7,00 8,70 1 170.000
3/8/2005 8,50 8,50 +3,03% 8,50 8,50 8,50 8,00 8,70 2 425.000
29/7/2005 8,25 8,25 -2,83% 8,25 8,25 8,25 7,30 8,25 1 1.650.000
28/7/2005 8,00 8,49 -0,12% 8,00 8,80 8,12 7,20 8,49 12 1.787.800
27/7/2005 8,50 8,50 -5,56% 8,50 8,50 8,50 7,20 9,45 2 1.105.000
25/7/2005 9,00 9,00 +5,88% 9,00 9,00 9,00 7,00 9,40 1 450.000
22/7/2005 8,50 8,50 0,00% 8,50 8,50 8,50 8,00 10,30 1 680.000
21/7/2005 8,50 8,50 0,00% 8,50 8,50 8,50 7,00 9,50 1 85.000
20/7/2005 8,50 8,50 0,00% 8,50 8,50 8,50 7,00 9,00 1 935.000
14/7/2005 8,50 8,50 -0,58% 8,50 8,50 8,50 7,60 8,80 4 680.000
13/7/2005 8,55 8,55 -5,00% 8,55 8,55 8,55 8,55 9,00 4 769.500
12/7/2005 9,00 9,00 -8,16% 8,25 9,00 8,51 7,60 9,00 4 4.085.000
7/7/2005 9,60 9,80 +8,89% 9,60 9,80 9,70 8,60 9,95 2 194.000
5/7/2005 9,00 9,00 0,00% 9,00 9,00 9,00 7,00 9,79 1 90.000
28/6/2005 9,00 9,00 -7,22% 9,00 9,00 9,00 7,20 9,79 1 90.000
27/6/2005 9,70 9,70 +29,33% 9,70 9,70 9,70 7,50 9,90 1 97.000
16/6/2005 7,50 7,50 0,00% 7,50 7,50 7,50 7,20 10,00 1 300.000
9/6/2005 7,50 7,50 -7,41% 7,50 7,50 7,50 7,10 10,00 3 30.000.000
8/6/2005 8,10 8,10 +1,25% 8,10 8,10 8,10 7,00 10,00 1 891.000
7/6/2005 8,00 8,00 -1,23% 8,00 8,00 8,00 7,00 8,10 1 80.000
6/6/2005 7,95 8,10 +1,25% 7,95 8,10 8,09 7,60 8,10 6 6.235.500
3/6/2005 8,75 8,00 -11,11% 8,00 8,80 8,65 8,00 8,15 33 221.737.000
1/6/2005 8,75 9,00 -0,55% 8,75 9,00 8,75 9,00 10,19 3 13.395.000
31/5/2005 9,05 9,05 -1,63% 9,05 9,05 9,05 8,70 9,05 2 5.430.000
30/5/2005 9,20 9,20 0,00% 9,20 9,20 9,20 8,70 9,20 2 2.944.000
27/5/2005 9,20 9,20 +2,22% 9,20 9,20 9,20 8,70 9,20 3 1.656.000
24/5/2005 9,00 9,00 0,00% 9,00 9,00 9,00 8,70 9,20 2 17.100.000
18/5/2005 9,00 9,00 -8,63% 9,00 9,00 9,00 9,01 9,80 1 900.000
16/5/2005 9,20 9,85 -2,96% 9,00 9,85 9,36 8,70 10,10 4 749.500
12/5/2005 10,15 10,15 +6,84% 10,15 10,15 10,15 8,70 10,20 1 101.500
11/5/2005 9,50 9,50 0,00% 9,50 9,50 9,50 8,70 10,20 2 380.000
10/5/2005 9,02 9,50 +6,74% 9,02 10,15 9,19 9,00 10,10 13 4.597.500
9/5/2005 9,20 8,90 -12,75% 8,90 9,20 8,90 8,91 9,70 6 40.053.000
6/5/2005 8,80 10,20 +13,21% 8,80 10,20 9,64 9,00 10,28 3 482.000
4/5/2005 9,05 9,01 -0,44% 9,01 9,05 9,01 9,00 10,29 2 541.000
29/4/2005 9,05 9,05 +0,44% 9,05 9,05 9,05 9,50 10,20 1 3.891.500
28/4/2005 9,01 9,01 -1,53% 9,01 9,01 9,01 9,01 10,29 1 901.000
27/4/2005 9,15 9,15 -1,61% 9,15 9,15 9,15 9,16 10,29 2 183.000
26/4/2005 9,01 9,30 -9,71% 9,01 10,00 9,42 9,21 9,30 7 659.800
19/4/2005 10,30 10,30 +8,42% 10,30 10,30 10,30 9,20 10,39 1 103.000
18/4/2005 9,50 9,50 0,00% 9,50 9,50 9,50 9,20 10,40 2 1.425.000
15/4/2005 9,50 9,50 -13,64% 9,50 9,50 9,50 9,20 10,30 3 475.000
1/4/2005 11,00 11,00 -1,35% 11,00 11,00 11,00 9,21 11,00 2 15.730.000
31/3/2005 10,70 11,15 +6,19% 10,70 11,15 10,92 9,20 11,50 2 218.500
23/3/2005 9,20 10,50 +16,67% 9,20 10,50 9,21 9,20 11,00 4 7.005.000
22/3/2005 9,30 9,00 -2,17% 9,00 9,30 9,13 8,50 10,00 3 822.000
21/3/2005 9,20 9,20 -34,24% 9,20 9,20 9,20 8,63 12,00 1 92.000
18/3/2005 13,99 13,99 +28,35% 13,99 13,99 13,99 8,10 13,70 1 139.900
14/3/2005 10,00 10,90 +9,00% 10,00 10,90 10,30 8,00 10,95 2 309.000
10/3/2005 10,00 10,00 -28,57% 10,00 10,00 10,00 10,00 13,49 3 19.500.000
25/2/2005 12,99 14,00 +16,67% 12,99 14,00 13,49 9,50 13,00 2 269.900
24/2/2005 10,20 12,00 +28,34% 10,10 12,00 10,62 9,50 11,99 7 1.062.800
23/2/2005 9,35 9,35 -9,22% 9,35 9,35 9,35 9,35 10,29 1 654.500
17/2/2005 10,30 10,30 +10,16% 10,30 10,30 10,30 9,35 10,00 1 103.000
15/2/2005 9,35 9,35 0,00% 9,35 9,35 9,35 9,35 10,30 1 280.500
4/2/2005 9,35 9,35 -1,58% 9,35 9,35 9,35 7,00 10,30 1 93.500
19/1/2005 9,50 9,50 0,00% 9,50 9,50 9,50 9,25 10,20 1 1.045.000
18/1/2005 9,50 9,50 0,00% 9,50 9,50 9,50 7,00 10,30 1 190.000
17/1/2005 9,51 9,50 0,00% 9,50 9,51 9,50 8,00 10,29 2 13.395.100
13/1/2005 9,50 9,50 0,00% 9,50 9,50 9,50 7,00 10,30 1 2.660.000
12/1/2005 9,50 9,50 0,00% 9,50 9,50 9,50 7,00 10,30 2 1.710.000
11/1/2005 9,50 9,50 0,00% 9,50 9,50 9,50 7,00 10,30 3 1.140.000
10/1/2005 9,50 9,50 0,00% 9,50 9,50 9,50 7,00 10,30 2 1.710.000
6/1/2005 9,50 9,50 0,00% 9,50 9,50 9,50 7,00 11,00 1 95.000
5/1/2005 9,50 9,50 0,00% 9,50 9,50 9,50 7,00 11,00 1 760.000
4/1/2005 9,50 9,50 -13,64% 9,50 9,50 9,50 7,00 10,50 3 2.470.000
29/12/2004 11,00 11,00 +4,66% 11,00 11,00 11,00 9,51 11,40 1 110.000
28/12/2004 10,51 10,51 +9,48% 10,51 10,51 10,51 9,54 11,20 1 105.100
23/12/2004 9,60 9,60 +1,05% 9,60 9,60 9,60 9,51 10,00 1 480.000
22/12/2004 9,50 9,50 0,00% 9,50 9,50 9,50 8,50 11,00 2 9.500.000
20/12/2004 9,50 9,50 0,00% 9,50 9,50 9,50 9,50 10,00 11 24.225.000
17/12/2004 9,50 9,50 0,00% 9,50 9,50 9,50 8,50 10,00 4 3.800.000
16/12/2004 10,00 9,50 -9,52% 9,50 10,00 9,51 9,50 9,99 8 2.665.400
13/12/2004 11,14 10,50 -14,91% 10,50 11,14 10,82 8,00 11,00 2 216.400
7/12/2004 12,34 12,34 +13,31% 12,34 12,34 12,34 10,00 12,30 1 123.400
3/12/2004 10,99 10,89 +8,90% 10,00 10,99 10,47 7,60 11,50 6 628.700
2/12/2004 10,00 10,00 -16,67% 10,00 10,00 10,00 7,00 10,85 6 1.500.000
23/11/2004 12,49 12,00 -3,92% 12,00 12,49 12,24 7,00 12,49 2 244.900
22/11/2004 12,05 12,49 -3,85% 12,00 12,49 12,11 7,51 12,50 3 605.900
18/11/2004 12,99 12,99 +8,25% 12,99 12,99 12,99 9,00 13,00 2 259.800
17/11/2004 12,00 12,00 -7,62% 12,00 12,00 12,00 7,00 12,99 1 240.000
12/11/2004 12,00 12,99 -0,08% 12,00 12,99 12,33 8,50 13,00 3 369.900
10/11/2004 13,00 13,00 0,00% 13,00 13,00 13,00 8,50 13,50 1 130.000
3/11/2004 12,00 13,00 +8,42% 12,00 13,00 12,33 8,50 13,00 3 370.000
29/10/2004 11,99 11,99 +4,26% 11,99 11,99 11,99 8,00 12,00 1 119.900
28/10/2004 11,50 11,50 -4,17% 11,50 11,50 11,50 8,25 11,99 1 115.000
26/10/2004 12,00 12,00 +9,19% 12,00 12,00 12,00 8,50 12,00 1 120.000
25/10/2004 10,50 10,99 +4,67% 10,50 10,99 10,62 8,01 11,00 3 424.900
22/10/2004 10,50 10,50 -3,67% 10,50 10,50 10,50 8,50 10,50 4 420.000
21/10/2004 10,90 10,90 +1,96% 10,90 10,90 10,90 8,10 11,95 1 109.000
20/10/2004 10,69 10,69 +7,98% 10,69 10,69 10,69 8,01 11,90 1 106.900
18/10/2004 9,90 9,90 -5,71% 9,90 9,90 9,90 9,50 10,00 1 99.000
6/10/2004 10,50 10,50 -14,29% 10,50 10,50 10,50 7,00 11,50 2 210.000
23/9/2004 12,25 12,25 +2,08% 12,25 12,25 12,25 7,00 12,25 1 122.500
20/9/2004 12,00 12,00 +4,35% 12,00 12,00 12,00 7,00 12,00 1 120.000
17/9/2004 11,50 11,50 +9,52% 11,50 11,50 11,50 7,51 11,50 1 115.000
14/9/2004 9,50 10,50 +10,53% 9,50 10,50 9,79 8,50 11,00 3 489.900
13/9/2004 9,50 9,50 -5,00% 9,50 9,50 9,50 8,50 11,35 2 570.000
9/9/2004 10,00 10,00 0,00% 10,00 10,00 10,00 10,00 10,40 3 900.000
8/9/2004 10,00 10,00 +5,26% 10,00 10,00 10,00 8,50 10,00 2 600.000
2/9/2004 9,50 9,50 +5,56% 9,50 9,50 9,50 8,52 10,34 1 95.000
30/8/2004 9,00 9,00 +8,56% 9,00 9,00 9,00 8,60 9,00 2 1.530.000
24/8/2004 8,29 8,29 +1,84% 8,29 8,29 8,29 7,91 9,00 1 82.900
20/8/2004 7,90 8,14 +1,88% 7,90 8,14 7,91 7,91 8,14 4 1.979.800
13/8/2004 7,99 7,99 -0,13% 7,99 7,99 7,99 7,51 8,00 1 159.800
11/8/2004 8,00 8,00 -11,60% 8,00 8,00 8,00 7,51 9,00 1 160.000
6/8/2004 9,05 9,05 +0,56% 9,05 9,05 9,05 8,21 9,04 2 181.000
30/7/2004 8,61 9,00 0,00% 8,61 9,00 8,77 7,60 10,00 3 614.400
23/7/2004 9,00 9,00 -5,26% 9,00 9,00 9,00 8,25 9,00 2 720.000
24/6/2004 9,44 9,50 -5,00% 9,30 9,50 9,44 8,49 9,89 5 2.550.400
16/6/2004 9,21 10,00 +7,99% 9,20 10,00 9,21 9,22 10,00 5 8.291.800
15/6/2004 9,25 9,26 -19,41% 9,25 10,00 9,30 9,25 9,99 6 4.001.800
7/6/2004 11,49 11,49 +4,45% 11,49 11,49 11,49 9,22 11,50 1 114.900
4/6/2004 11,90 11,00 +19,57% 10,00 11,90 10,97 9,25 11,50 8 878.000
2/6/2004 9,21 9,20 -0,11% 9,20 9,21 9,20 9,20 10,00 4 1.289.100
28/5/2004 9,21 9,21 0,00% 9,21 9,21 9,21 9,21 0,00 2 368.400
27/5/2004 9,21 9,21 0,00% 9,21 9,21 9,21 9,21 0,00 1 1.565.700
24/5/2004 9,21 9,21 +0,11% 9,21 9,21 9,21 9,21 11,00 3 8.657.400
18/5/2004 9,21 9,20 -0,11% 9,20 9,21 9,20 9,21 11,00 4 4.051.200
17/5/2004 9,21 9,21 -0,22% 9,21 9,21 9,21 9,21 11,00 2 644.700
12/5/2004 9,23 9,23 +0,22% 9,23 9,23 9,23 9,21 10,00 1 16.614.000
11/5/2004 9,21 9,21 +0,66% 9,21 9,21 9,21 9,20 11,00 3 10.038.900
6/5/2004 9,15 9,15 -0,54% 9,15 9,15 9,15 9,20 10,40 1 183.000
5/5/2004 9,20 9,20 0,00% 9,20 9,20 9,20 8,00 11,00 2 1.104.000
30/4/2004 9,20 9,20 0,00% 9,20 9,20 9,20 9,20 0,00 1 276.000
27/4/2004 9,20 9,20 -33,81% 9,20 9,20 9,20 9,20 13,90 3 276.000
23/4/2004 13,90 13,90 +39,00% 13,90 13,90 13,90 8,00 0,00 1 139.000
22/4/2004 10,00 10,00 +5,26% 10,00 10,00 10,00 9,20 10,00 1 200.000
20/4/2004 9,43 9,50 +3,26% 9,43 9,50 9,43 9,20 10,00 2 849.400
14/4/2004 9,20 9,20 0,00% 9,20 9,30 9,22 9,20 10,00 4 369.000
25/3/2004 9,20 9,20 0,00% 9,20 9,20 9,20 8,00 0,00 1 276.000
23/3/2004 9,20 9,20 0,00% 9,20 9,20 9,20 8,00 9,50 2 368.000
22/3/2004 9,20 9,20 0,00% 9,20 9,20 9,20 9,21 9,50 1 92.000
19/3/2004 9,20 9,20 -0,11% 9,20 9,20 9,20 8,00 10,00 1 92.000
18/3/2004 9,23 9,21 -16,20% 9,21 9,23 9,22 8,00 10,00 4 461.300
8/3/2004 9,21 10,99 +19,46% 9,21 10,99 10,10 8,00 11,00 2 202.000
20/2/2004 9,20 9,20 0,00% 9,20 9,20 9,20 9,20 9,65 1 184.000
12/2/2004 9,20 9,20 0,00% 9,20 9,20 9,20 8,00 11,00 1 276.000
10/2/2004 9,20 9,20 -2,13% 9,20 9,20 9,20 8,00 13,20 1 11.592.000
6/2/2004 9,40 9,40 -1,05% 9,40 9,40 9,40 8,00 0,00 1 188.000
5/2/2004 9,50 9,50 -4,90% 9,50 9,50 9,50 8,00 9,99 1 475.000
27/1/2004 9,20 9,99 +8,59% 9,20 9,99 9,53 8,30 0,00 3 1.715.700
23/1/2004 9,20 9,20 -0,11% 9,20 9,20 9,20 8,01 9,50 2 5.520.000
22/1/2004 9,21 9,21 0,00% 9,21 9,21 9,21 8,01 9,50 2 1.842.000
19/1/2004 9,21 9,21 +0,11% 9,21 9,21 9,21 9,21 10,00 4 552.600
14/1/2004 9,20 9,20 0,00% 9,20 9,20 9,20 9,20 9,99 1 92.000
13/1/2004 9,20 9,20 -0,11% 9,20 9,20 9,20 8,00 9,89 2 552.000
9/1/2004 11,00 9,21 -7,90% 9,21 11,00 10,96 8,40 9,98 4 25.870.500
8/1/2004 9,40 10,00 +5,26% 9,40 10,00 9,63 9,41 10,00 8 1.926.900
7/1/2004 9,50 9,50 0,00% 9,50 9,50 9,50 8,00 10,00 3 285.000
6/1/2004 9,50 9,50 -5,00% 9,50 9,50 9,50 9,30 10,20 1 95.000
5/1/2004 10,00 10,00 +8,70% 9,50 10,00 9,63 9,50 9,99 3 1.445.000
2/1/2004 9,20 9,20 -7,91% 9,20 9,20 9,20 8,00 10,00 2 552.000
30/12/2003 9,20 9,99 -9,18% 9,20 9,99 9,21 8,00 10,50 9 5.711.900
22/12/2003 10,00 11,00 +10,00% 10,00 11,00 10,33 9,20 11,00 3 620.000
19/12/2003 9,20 10,00 0,00% 9,20 10,00 9,39 9,21 10,00 4 1.315.000
15/12/2003 10,00 10,00 +0,50% 10,00 10,00 10,00 9,20 10,00 2 300.000
12/12/2003 9,95 9,95 -5,24% 9,95 9,95 9,95 9,20 9,95 1 99.500
28/11/2003 10,96 10,50 +5,00% 10,50 10,96 10,73 9,20 10,50 2 214.600
27/11/2003 10,00 10,00 +6,38% 10,00 10,00 10,00 8,50 11,00 1 100.000
26/11/2003 9,40 9,40 +2,17% 9,40 9,40 9,40 9,30 9,40 1 188.000
25/11/2003 9,20 9,20 0,00% 9,20 9,20 9,20 8,50 9,20 5 9.384.000
24/11/2003 9,20 9,20 0,00% 9,20 9,20 9,20 8,50 10,05 5 19.044.000
21/11/2003 9,20 9,20 -8,46% 9,20 9,20 9,20 9,01 10,00 1 1.012.000
19/11/2003 10,05 10,05 -12,61% 10,05 10,05 10,05 10,00 11,00 1 100.500
17/11/2003 11,99 11,50 +15,58% 11,50 12,00 11,66 9,20 11,40 3 699.900
13/11/2003 9,95 9,95 +0,51% 9,95 9,95 9,95 8,50 10,19 4 497.500
7/11/2003 9,00 9,90 +10,00% 9,00 9,90 9,23 8,00 9,95 4 1.293.000
5/11/2003 9,00 9,00 -5,26% 9,00 9,02 9,00 9,00 10,48 8 11.972.200
4/11/2003 9,50 9,50 +3,26% 9,50 9,50 9,50 9,00 10,48 3 3.230.000
29/10/2003 9,20 9,20 0,00% 9,20 9,20 9,20 9,20 10,50 1 1.380.000
28/10/2003 9,20 9,20 0,00% 9,20 9,20 9,20 9,20 10,49 1 1.104.000
21/10/2003 9,21 9,20 +1,10% 9,20 9,21 9,20 9,20 10,50 2 3.680.100
14/10/2003 9,10 9,10 +1,11% 9,10 9,10 9,10 9,00 10,99 2 2.184.000
10/10/2003 9,49 9,00 -5,26% 9,00 9,99 9,50 9,00 11,00 10 18.528.100
9/10/2003 9,50 9,50 -3,94% 9,50 9,50 9,50 9,50 9,89 2 190.000
7/10/2003 9,77 9,89 -4,44% 9,61 9,89 9,75 9,60 10,95 3 292.700
2/10/2003 10,35 10,35 0,00% 9,95 10,35 10,06 9,36 10,35 5 2.415.800
1/10/2003 10,35 10,35 -5,91% 10,35 10,35 10,35 9,50 10,99 2 6.417.000
30/9/2003 11,00 11,00 0,00% 11,00 11,00 11,00 9,00 11,00 1 990.000
29/9/2003 11,00 11,00 +9,89% 11,00 11,00 11,00 9,00 10,70 1 110.000
26/9/2003 10,01 10,01 -16,58% 10,01 10,01 10,01 9,09 11,00 2 300.300
15/9/2003 12,00 12,00 +4,35% 12,00 12,00 12,00 9,10 12,00 1 120.000
10/9/2003 11,50 11,50 +6,48% 11,50 11,50 11,50 9,10 11,00 1 115.000
4/9/2003 10,07 10,80 -9,85% 10,07 10,80 10,09 10,20 11,80 4 3.531.800
3/9/2003 11,98 11,98 +19,80% 11,98 11,98 11,98 9,05 11,49 1 119.800
2/9/2003 11,00 10,00 -16,67% 10,00 11,00 10,03 9,03 11,90 2 2.710.000
28/8/2003 12,00 12,00 +4,44% 12,00 12,00 12,00 9,51 12,30 1 120.000
27/8/2003 11,00 11,49 +4,45% 11,00 11,49 11,12 9,51 11,89 3 444.900
26/8/2003 11,00 11,00 -4,26% 11,00 11,00 11,00 9,50 11,00 1 110.000
25/8/2003 11,49 11,49 +9,43% 11,49 11,49 11,49 9,51 11,00 1 114.900
22/8/2003 10,99 10,50 +2,94% 10,50 10,99 10,74 9,01 10,50 2 214.900
21/8/2003 10,20 10,20 -7,19% 10,20 10,20 10,20 9,00 11,00 1 2.040.000
19/8/2003 10,99 10,99 +15,68% 10,99 10,99 10,99 9,31 11,93 1 109.900
15/8/2003 9,50 9,50 -0,21% 9,50 9,50 9,50 9,51 10,99 1 855.000
13/8/2003 9,52 9,52 0,00% 9,52 9,52 9,52 9,01 10,99 1 571.200
1/8/2003 9,52 9,52 0,00% 9,52 9,52 9,52 9,52 10,47 1 190.400
30/7/2003 9,51 9,52 +0,11% 9,51 9,52 9,51 9,51 10,40 4 1.141.300
29/7/2003 9,51 9,51 0,00% 9,51 9,51 9,51 9,51 10,00 1 285.300
28/7/2003 9,52 9,51 0,00% 9,51 9,52 9,51 9,52 9,99 8 3.805.000
25/7/2003 9,75 9,51 -10,70% 9,51 9,75 9,69 9,51 10,39 4 1.647.900
22/7/2003 10,65 10,65 -0,47% 10,65 10,65 10,65 9,51 10,69 1 639.000
21/7/2003 10,69 10,70 -0,37% 10,69 10,70 10,69 9,51 10,69 2 1.924.900
18/7/2003 10,74 10,74 -0,46% 10,74 10,74 10,74 9,03 10,74 1 107.400
17/7/2003 10,79 10,79 -1,91% 10,79 10,79 10,79 9,01 10,79 2 323.700
8/7/2003 11,00 11,00 0,00% 11,00 11,00 11,00 9,10 11,00 2 17.820.000
7/7/2003 11,00 11,00 -11,29% 11,00 11,00 11,00 9,00 11,50 3 29.150.000
27/6/2003 12,40 12,40 +3,42% 12,40 12,40 12,40 9,34 12,49 1 124.000
26/6/2003 11,99 11,99 +9,80% 11,99 11,99 11,99 9,34 12,99 1 119.900
25/6/2003 10,92 10,92 +14,95% 10,92 10,92 10,92 9,32 10,92 1 109.200
24/6/2003 9,50 9,50 +0,11% 9,50 9,50 9,50 9,10 18,00 1 475.000
20/6/2003 9,49 9,49 -5,01% 9,49 9,49 9,49 9,49 10,20 1 474.500
18/6/2003 9,99 9,99 0,00% 9,99 9,99 9,99 9,49 9,98 2 999.000
17/6/2003 9,01 9,99 +9,78% 9,00 9,99 9,02 8,50 10,00 4 7.667.300
12/6/2003 9,05 9,10 -11,22% 9,05 9,16 9,10 9,10 9,89 11 10.925.500
6/6/2003 10,25 10,25 0,00% 10,25 10,25 10,25 10,00 11,15 1 820.000
5/6/2003 10,25 10,25 -8,89% 10,25 10,25 10,25 9,25 10,25 1 1.025.000
29/5/2003 11,25 11,25 +9,76% 11,25 11,25 11,25 9,01 15,00 1 112.500
28/5/2003 10,25 10,25 +2,71% 10,25 10,25 10,25 10,00 11,50 4 13.017.500
26/5/2003 9,98 9,98 -0,20% 9,98 9,98 9,98 9,70 9,98 1 499.000
21/5/2003 10,00 10,00 -0,99% 10,00 10,00 10,00 9,00 10,10 1 1.100.000
20/5/2003 10,10 10,10 -3,81% 10,10 10,10 10,10 8,11 10,10 1 404.000
28/4/2003 10,50 10,50 0,00% 10,50 10,50 10,50 9,00 10,99 1 420.000
24/4/2003 10,50 10,50 -0,10% 10,50 10,50 10,50 10,50 11,00 1 1.680.000
23/4/2003 10,51 10,51 0,00% 10,51 10,51 10,51 10,51 10,99 4 1.366.300
22/4/2003 10,51 10,51 -8,61% 10,51 10,51 10,51 10,51 11,45 2 3.678.500
11/4/2003 10,90 11,50 +4,64% 10,90 11,50 11,12 9,46 11,50 4 445.000
10/4/2003 10,99 10,99 +9,90% 10,99 10,99 10,99 9,45 10,90 1 109.900
8/4/2003 10,00 10,00 +6,38% 10,00 10,00 10,00 10,00 20,00 1 200.000
7/4/2003 9,87 9,40 -6,00% 9,40 9,90 9,70 9,30 10,00 4 10.092.700
3/4/2003 10,00 10,00 +11,11% 10,00 10,00 10,00 9,10 9,99 1 100.000
2/4/2003 9,00 9,00 +3,45% 9,00 9,00 9,00 9,00 10,00 1 90.000
1/4/2003 9,00 8,70 -3,33% 8,70 9,00 8,73 9,00 10,00 2 2.010.000
31/3/2003 9,00 9,00 -9,91% 9,00 9,00 9,00 8,00 9,99 1 4.500.000
26/3/2003 9,99 9,99 +11,00% 9,99 9,99 9,99 8,50 10,00 1 99.900
25/3/2003 9,00 9,00 +5,88% 9,00 9,00 9,00 9,00 10,00 2 990.000
24/3/2003 8,70 8,50 -2,30% 8,20 8,70 8,53 8,30 9,00 3 1.110.000
14/3/2003 8,70 8,70 +1,16% 8,70 8,70 8,70 8,20 9,00 1 609.000
28/2/2003 8,50 8,60 +1,18% 8,50 8,60 8,50 8,40 9,99 2 9.011.000
26/2/2003 8,91 8,50 -2,30% 8,50 9,00 8,93 8,33 10,00 6 36.450.500
24/2/2003 8,70 8,70 +2,35% 8,70 8,70 8,70 8,30 8,91 1 1.044.000
21/2/2003 8,50 8,50 0,00% 8,50 8,50 8,50 8,10 8,95 1 1.275.000
19/2/2003 8,50 8,50 +6,25% 8,50 8,50 8,50 8,01 8,95 3 4.420.000
13/2/2003 8,00 8,00 0,00% 8,00 8,01 8,00 7,00 8,95 6 3.920.100
12/2/2003 8,00 8,00 -5,88% 8,00 8,00 8,00 8,00 8,49 2 800.000
4/2/2003 8,50 8,50 0,00% 8,50 8,50 8,50 7,80 8,99 1 4.250.000
3/2/2003 8,28 8,50 +2,53% 8,28 8,50 8,48 7,70 9,00 4 17.994.400
31/1/2003 8,29 8,29 +3,63% 8,29 8,29 8,29 7,75 8,29 1 82.900
29/1/2003 8,00 8,00 +5,26% 8,00 8,00 8,00 7,80 8,29 3 4.400.000
24/1/2003 7,70 7,60 -0,65% 7,60 7,70 7,63 7,50 8,05 2 229.000
23/1/2003 7,65 7,65 +2,00% 7,65 7,65 7,65 7,60 8,05 1 3.825.000
17/1/2003 7,81 7,50 -3,97% 7,50 7,81 7,50 7,50 8,10 2 15.390.500
14/1/2003 8,30 7,81 -5,90% 7,81 8,30 7,91 7,81 8,29 4 633.500
13/1/2003 7,60 8,30 +6,41% 7,60 8,30 7,71 8,00 8,30 3 926.000
10/1/2003 8,10 7,80 -3,70% 7,80 8,10 7,92 7,80 8,20 3 317.000
8/1/2003 8,10 8,10 -1,22% 8,09 8,10 8,09 7,81 8,40 14 325.538.700
7/1/2003 8,01 8,20 -4,65% 7,80 8,20 7,80 7,60 8,20 17 156.145.000
6/1/2003 8,61 8,60 -4,44% 8,60 8,61 8,60 8,01 9,49 3 1.807.000
27/12/2002 9,00 9,00 -14,29% 9,00 9,00 9,00 8,51 9,80 4 2.430.000
26/12/2002 10,00 10,50 +5,00% 10,00 10,50 10,45 10,20 10,50 3 1.045.000
23/12/2002 9,50 10,00 +5,26% 9,50 10,00 9,74 9,00 10,00 6 3.605.000
19/12/2002 9,99 9,50 -4,90% 9,50 9,99 9,62 8,60 9,50 2 384.900
18/12/2002 9,99 9,99 +17,39% 9,99 9,99 9,99 8,51 9,50 1 99.900
17/12/2002 8,50 8,51 +0,12% 8,50 8,51 8,50 8,51 9,50 2 255.200
10/12/2002 8,50 8,50 0,00% 8,50 8,50 8,50 8,50 9,00 1 255.000
6/12/2002 8,50 8,50 -14,91% 8,50 8,50 8,50 8,50 9,00 3 4.165.000
5/12/2002 9,99 9,99 +17,53% 9,99 9,99 9,99 8,50 9,00 1 99.900
4/12/2002 8,49 8,50 +3,66% 8,49 8,50 8,49 8,50 9,00 2 1.699.100
29/11/2002 7,50 8,20 +8,61% 7,50 8,20 7,85 7,50 8,40 2 157.000
28/11/2002 7,80 7,55 -16,02% 7,55 7,80 7,74 7,51 8,40 4 1.006.500
21/11/2002 8,00 8,99 +19,87% 8,00 8,99 8,49 7,00 8,50 3 254.900
20/11/2002 7,50 7,50 0,00% 7,50 7,80 7,59 7,50 8,00 4 759.000
1/11/2002 7,50 7,50 0,00% 7,50 7,50 7,50 7,50 8,50 1 225.000
31/10/2002 7,50 7,50 +0,67% 7,50 7,50 7,50 7,50 9,00 1 675.000
30/10/2002 7,45 7,45 -8,59% 7,45 7,45 7,45 7,50 8,15 1 1.490.000
29/10/2002 8,15 8,15 -9,54% 8,15 8,15 8,15 8,00 9,00 1 1.630.000
24/10/2002 10,00 9,01 -9,81% 9,01 10,00 9,50 8,00 9,98 2 190.100
23/10/2002 9,00 9,99 +24,88% 8,50 9,99 9,25 9,00 10,00 5 462.800
22/10/2002 8,00 8,00 +6,67% 8,00 8,00 8,00 7,00 9,00 2 800.000
17/10/2002 7,50 7,50 +4,17% 7,50 7,50 7,50 7,10 8,00 1 300.000
16/10/2002 7,01 7,20 +8,60% 7,00 7,20 7,09 7,01 7,50 3 1.631.000
15/10/2002 6,60 6,63 -5,96% 6,60 6,63 6,60 7,00 8,00 2 5.545.200
8/10/2002 7,05 7,05 0,00% 7,05 7,05 7,05 7,02 8,00 1 282.000
4/10/2002 7,05 7,05 -6,00% 7,05 7,05 7,05 7,10 8,00 1 7.050.000
3/10/2002 7,25 7,50 -3,85% 7,15 7,50 7,23 7,10 7,80 4 1.375.000
2/10/2002 7,25 7,80 -2,50% 7,25 7,80 7,26 7,15 7,80 2 3.703.000
1/10/2002 8,00 8,00 +14,29% 8,00 8,00 8,00 7,00 0,00 2 160.000
27/9/2002 7,00 7,00 0,00% 7,00 7,00 7,00 7,20 7,50 2 1.540.000
26/9/2002 7,00 7,00 +4,48% 7,00 7,00 7,00 6,60 7,00 2 1.120.000
25/9/2002 6,51 6,70 -4,29% 6,51 6,70 6,53 6,60 7,00 2 1.503.000
24/9/2002 6,55 7,00 +6,87% 6,55 7,00 6,61 6,50 7,00 3 463.000
23/9/2002 6,55 6,55 -6,43% 6,55 6,55 6,55 6,60 7,00 1 196.500
20/9/2002 7,00 7,00 +11,11% 7,00 7,00 7,00 6,60 7,00 1 70.000
12/9/2002 6,30 6,30 +0,80% 6,30 6,30 6,30 6,50 7,00 1 10.836.000
11/9/2002 6,25 6,25 -3,85% 6,25 6,25 6,25 6,25 7,00 1 4.375.000
10/9/2002 6,50 6,50 -7,14% 6,50 6,50 6,50 6,20 7,00 2 10.400.000
5/9/2002 6,94 7,00 +1,45% 6,94 7,00 6,96 6,80 7,10 2 1.602.200
4/9/2002 6,75 6,90 +4,55% 6,75 6,90 6,79 6,90 7,10 10 20.467.500
2/9/2002 6,60 6,60 +0,76% 6,60 6,60 6,60 6,70 7,00 1 66.000
30/8/2002 6,55 6,55 -6,29% 6,55 6,55 6,55 5,81 0,00 4 1.572.000
16/8/2002 6,99 6,99 +16,31% 6,99 6,99 6,99 5,80 7,00 1 69.900
8/8/2002 6,01 6,01 +3,62% 6,01 6,01 6,01 6,00 6,99 1 51.505.700
7/8/2002 5,80 5,80 -1,69% 5,80 5,80 5,80 5,80 6,99 1 58.000
6/8/2002 5,90 5,90 -1,67% 5,90 5,90 5,90 5,80 6,99 2 1.003.000
2/8/2002 6,00 6,00 +1,87% 6,00 6,00 6,00 6,00 6,99 2 2.280.000
30/7/2002 5,89 5,89 -1,83% 5,89 5,89 5,89 6,00 6,99 1 176.700
17/7/2002 6,00 6,00 -7,69% 6,00 6,00 6,00 5,80 0,00 5 3.180.000
8/7/2002 6,50 6,50 0,00% 6,50 6,50 6,50 0,00 7,00 2 32.565.000
5/7/2002 6,51 6,50 0,00% 6,30 6,51 6,38 6,40 7,00 3 5.360.600
3/7/2002 6,75 6,50 -0,15% 6,50 6,75 6,72 6,51 7,00 4 37.067.500
2/7/2002 6,66 6,51 +0,15% 6,51 6,66 6,61 6,51 7,50 2 926.400
21/6/2002 6,50 6,50 -0,61% 6,50 6,50 6,50 0,00 0,00 4 7.735.000
4/6/2002 6,54 6,54 0,00% 6,54 6,54 6,54 0,00 7,00 5 26.748.600
28/5/2002 6,54 6,54 +0,62% 6,54 6,54 6,54 0,00 6,90 1 1.308.000
27/5/2002 6,50 6,50 0,00% 6,50 6,50 6,50 0,00 7,00 1 65.000
24/5/2002 6,50 6,50 0,00% 6,50 6,50 6,50 0,00 6,70 1 325.000
21/5/2002 6,50 6,50 +6,56% 6,50 6,50 6,50 6,50 7,00 2 1.040.000
8/5/2002 6,10 6,10 +3,39% 6,10 6,10 6,10 5,90 0,00 1 122.000
6/5/2002 5,90 5,90 -1,83% 5,90 5,90 5,90 5,90 0,00 1 177.000
3/5/2002 6,01 6,01 -8,94% 6,01 6,01 6,01 6,01 0,00 1 60.100
23/4/2002 6,60 6,60 0,00% 6,60 6,60 6,60 6,31 7,99 2 264.000
22/4/2002 6,60 6,60 -1,49% 6,60 6,60 6,60 6,20 7,99 1 396.000
18/4/2002 6,70 6,70 -4,29% 6,70 6,70 6,70 6,51 6,70 3 1.742.000
10/4/2002 6,65 7,00 +8,53% 6,65 7,00 6,99 6,80 7,79 9 193.080.700
9/4/2002 6,50 6,45 -3,01% 6,45 6,50 6,48 6,45 6,65 2 194.500
5/4/2002 6,30 6,65 +5,56% 6,30 6,65 6,49 5,00 6,65 8 25.674.500
3/4/2002 6,30 6,30 -3,08% 6,30 6,30 6,30 5,00 6,50 1 252.000
25/3/2002 6,50 6,50 +6,56% 6,50 6,50 6,50 6,00 7,79 1 325.000
22/3/2002 6,25 6,10 -12,86% 6,10 6,25 6,23 6,10 7,79 4 498.500
13/3/2002 6,99 7,00 -10,14% 6,99 7,00 6,99 6,81 7,79 2 279.900
8/3/2002 6,90 7,79 +11,60% 6,90 7,79 7,09 0,00 7,79 3 425.600
7/3/2002 6,98 6,98 +7,38% 6,98 6,98 6,98 0,00 6,99 1 69.800
27/2/2002 6,50 6,50 -3,70% 6,50 6,50 6,50 5,50 6,99 2 2.795.000
26/2/2002 6,75 6,75 -3,30% 6,75 6,75 6,75 6,50 6,75 1 202.500
20/2/2002 6,98 6,98 +7,38% 6,98 6,98 6,98 6,50 6,99 1 69.800
19/2/2002 6,50 6,50 -4,41% 6,50 6,50 6,50 6,50 6,99 1 325.000
31/1/2002 6,70 6,80 +3,03% 6,50 6,80 6,62 0,00 7,80 4 1.986.000
30/1/2002 6,60 6,60 0,00% 6,60 6,60 6,60 6,60 6,90 2 1.782.000
28/1/2002 6,60 6,60 +0,30% 6,60 6,60 6,60 0,00 7,80 1 660.000
24/1/2002 6,58 6,58 +1,23% 6,58 6,58 6,58 0,00 7,80 1 7.632.800
23/1/2002 6,50 6,50 -8,58% 6,50 6,50 6,50 0,00 8,00 1 65.000
21/1/2002 7,11 7,11 0,00% 7,11 7,11 7,11 0,00 8,00 1 71.100
18/1/2002 7,12 7,11 -11,13% 7,11 7,12 7,11 0,00 8,00 2 373.500.000
16/1/2002 8,00 8,00 +22,14% 8,00 8,00 8,00 7,11 0,00 3 480.000
15/1/2002 6,55 6,55 -18,13% 6,55 6,55 6,55 6,51 7,99 1 131.000
11/1/2002 8,00 8,00 +11,11% 8,00 8,00 8,00 0,00 8,50 1 80.000
7/1/2002 7,20 7,20 0,00% 7,20 7,20 7,20 7,20 0,00 1 648.000
4/1/2002 7,20 7,20 +2,86% 7,20 7,20 7,20 0,00 7,20 1 72.000
2/1/2002 6,80 7,00 +7,69% 6,80 7,00 6,99 0,00 7,20 3 400.278.000
28/12/2001 6,50 6,50 -12,99% 6,50 6,50 6,50 0,00 7,20 1 455.000
27/12/2001 6,50 7,47 -0,13% 6,50 7,47 6,99 0,00 7,20 8 8.609.700
21/12/2001 7,48 7,48 +35,75% 7,48 7,48 7,48 5,50 7,49 1 74.800
20/12/2001 5,51 5,51 -5,00% 5,51 5,51 5,51 5,50 6,30 1 275.500
17/12/2001 5,80 5,80 0,00% 5,80 5,80 5,80 5,80 6,30 1 754.000
14/12/2001 6,30 5,80 -10,77% 5,80 6,30 5,85 5,51 6,30 3 527.000
13/12/2001 6,30 6,50 +7,44% 6,30 6,50 6,40 5,51 6,50 2 128.000
12/12/2001 6,05 6,05 -13,57% 6,05 6,05 6,05 5,51 6,30 1 60.500
6/12/2001 7,00 7,00 -6,67% 7,00 7,00 7,00 5,50 6,98 1 140.000
4/12/2001 7,00 7,50 +7,91% 7,00 7,50 7,04 6,00 7,50 2 775.000
3/12/2001 6,90 6,95 0,00% 6,50 7,00 6,84 6,55 6,95 5 2.805.900
30/11/2001 6,95 6,95 0,00% 6,95 6,95 6,95 5,50 6,95 1 69.500
27/11/2001 6,00 6,95 -0,71% 6,00 6,95 6,03 5,50 6,95 2 1.509.500
23/11/2001 7,00 7,00 +0,14% 7,00 7,01 7,00 6,00 7,00 4 2.030.800
22/11/2001 6,99 6,99 -0,14% 6,99 6,99 6,99 5,55 6,99 1 69.900
20/11/2001 7,00 7,00 -0,43% 7,00 7,00 7,00 6,00 7,00 1 70.000
19/11/2001 7,03 7,03 -25,21% 7,03 7,03 7,03 6,00 8,50 1 351.500
16/11/2001 9,40 9,40 +4,56% 9,40 9,40 9,40 6,00 8,50 1 94.000
14/11/2001 8,99 8,99 +5,76% 8,99 8,99 8,99 6,00 8,00 1 89.900
13/11/2001 8,50 8,50 +6,25% 8,50 8,50 8,50 6,00 9,00 1 85.000
12/11/2001 8,00 8,00 +6,67% 8,00 8,00 8,00 6,00 8,00 1 80.000
9/11/2001 7,50 7,50 +7,14% 7,50 7,50 7,50 6,00 8,00 1 75.000
8/11/2001 7,00 7,00 -6,67% 7,00 7,00 7,00 6,00 8,00 1 560.000
7/11/2001 7,50 7,50 +7,30% 7,50 7,50 7,50 5,50 6,20 1 75.000
6/11/2001 6,99 6,99 +16,50% 6,99 6,99 6,99 0,00 7,00 1 69.900
1/11/2001 6,00 6,00 -7,69% 6,00 6,00 6,00 6,00 6,99 1 120.000
31/10/2001 6,50 6,50 +25,00% 6,50 6,50 6,50 0,00 6,99 1 65.000
26/10/2001 5,20 5,20 -7,14% 5,20 5,20 5,20 5,01 5,70 1 104.000
25/10/2001 6,00 5,60 -6,67% 5,60 6,00 5,99 5,60 6,55 5 5.576.000
24/10/2001 6,00 6,00 0,00% 6,00 6,00 6,00 5,00 6,00 2 3.240.000
22/10/2001 7,00 6,00 -7,69% 6,00 7,00 6,16 5,40 6,00 4 555.000
19/10/2001 6,50 6,50 +9,98% 6,50 6,50 6,50 5,40 6,49 1 65.000
16/10/2001 5,90 5,91 +0,17% 5,40 5,91 5,89 5,90 0,00 7 3.535.100
5/10/2001 5,90 5,90 0,00% 5,90 5,90 5,90 0,00 6,00 1 118.000
28/9/2001 5,90 5,90 -1,67% 5,90 5,90 5,90 0,00 6,00 3 18.408.000
26/9/2001 6,00 6,00 +4,90% 6,00 6,00 6,00 0,00 6,00 3 8.400.000
24/9/2001 5,72 5,72 +0,35% 5,72 5,72 5,72 0,00 5,72 5 13.156.000
11/9/2001 5,70 5,70 0,00% 5,70 5,70 5,70 0,00 5,70 2 1.710.000
10/9/2001 5,70 5,70 0,00% 5,70 5,70 5,70 5,70 6,19 2 855.000
4/9/2001 5,70 5,70 0,00% 5,70 5,70 5,70 5,70 6,09 1 1.710.000
3/9/2001 5,70 5,70 +1,79% 5,70 5,70 5,70 5,70 6,16 1 57.000
30/8/2001 5,60 5,60 0,00% 5,60 5,60 5,60 5,70 6,16 1 56.000
28/8/2001 5,60 5,60 +1,63% 5,60 5,60 5,60 5,60 5,90 3 168.000
23/8/2001 5,51 5,51 +2,04% 5,51 5,51 5,51 0,00 5,90 1 551.000
13/8/2001 5,40 5,40 0,00% 5,40 5,40 5,40 5,40 5,60 2 162.000
9/8/2001 5,40 5,40 0,00% 5,40 5,40 5,40 5,40 5,60 1 54.000
7/8/2001 5,40 5,40 0,00% 5,40 5,40 5,40 5,40 5,60 2 108.000
2/8/2001 5,40 5,40 0,00% 5,40 5,40 5,40 5,40 5,60 2 2.754.000
30/7/2001 5,40 5,40 -3,40% 5,40 5,40 5,40 5,40 5,60 1 54.000
25/7/2001 5,59 5,59 +3,52% 5,59 5,59 5,59 5,42 5,60 1 55.900
24/7/2001 5,35 5,40 +2,66% 5,35 5,40 5,39 5,40 5,50 3 2.803.500
18/7/2001 5,26 5,26 0,00% 5,26 5,26 5,26 5,26 5,59 1 52.600
16/7/2001 5,26 5,26 0,00% 5,26 5,26 5,26 5,26 5,50 1 473.400
12/7/2001 5,26 5,26 0,00% 5,26 5,26 5,26 5,25 5,50 1 526.000
6/7/2001 5,26 5,26 +0,19% 5,26 5,26 5,26 5,26 5,50 5 1.157.200
4/7/2001 5,25 5,25 -4,55% 5,25 5,25 5,25 5,25 5,50 1 262.500
3/7/2001 5,50 5,50 0,00% 5,50 5,50 5,50 5,27 5,50 1 55.000
2/7/2001 5,39 5,50 +3,77% 5,39 5,50 5,49 5,26 5,50 3 2.858.900
29/6/2001 5,30 5,30 +0,76% 5,30 5,30 5,30 5,26 5,39 2 3.180.000
28/6/2001 5,26 5,26 0,00% 5,26 5,26 5,26 5,26 5,39 1 105.200
25/6/2001 5,26 5,26 0,00% 5,26 5,26 5,26 5,26 5,39 2 578.600
22/6/2001 5,26 5,26 +3,14% 5,26 5,26 5,26 5,26 5,50 1 526.000
21/6/2001 5,10 5,10 0,00% 5,10 5,10 5,10 5,10 5,50 1 357.000
20/6/2001 5,10 5,10 -2,11% 5,10 5,10 5,10 5,01 5,29 4 8.262.000
19/6/2001 5,21 5,21 -3,52% 5,21 5,21 5,21 5,01 0,00 1 52.100
7/6/2001 5,40 5,40 0,00% 5,40 5,40 5,40 5,00 5,90 1 216.000
5/6/2001 5,40 5,40 -1,82% 5,40 5,40 5,40 5,00 0,00 1 5.670.000
31/5/2001 5,20 5,50 +5,77% 5,20 5,50 5,22 4,75 5,70 2 341.064.000
29/5/2001 5,20 5,20 0,00% 5,20 5,20 5,20 4,31 0,00 3 392.340.000
28/5/2001 5,20 5,20 0,00% 5,20 5,20 5,20 4,31 5,72 3 10.452.000
25/5/2001 5,20 5,20 0,00% 5,20 5,20 5,20 4,30 5,15 5 2.236.000
9/5/2001 5,20 5,20 +0,97% 5,15 5,20 5,19 4,50 5,20 4 397.175.500
8/5/2001 5,15 5,15 +3,21% 5,15 5,15 5,15 4,50 0,00 4 30.436.500
7/5/2001 4,99 4,99 +10,89% 4,99 4,99 4,99 4,21 5,00 1 49.900
30/4/2001 4,50 4,50 -4,46% 4,50 4,50 4,50 4,21 4,50 2 90.000
27/4/2001 4,71 4,71 0,00% 4,71 4,71 4,71 4,31 4,70 2 94.200
26/4/2001 4,80 4,71 +9,53% 4,71 4,80 4,79 4,20 0,00 2 5.854.200
25/4/2001 4,31 4,30 -4,44% 4,30 4,31 4,30 4,20 0,00 2 559.100
24/4/2001 4,50 4,50 -1,96% 4,50 4,50 4,50 4,31 4,60 2 1.440.000
5/4/2001 4,59 4,59 +4,08% 4,59 4,59 4,59 4,41 0,00 1 45.900
4/4/2001 4,41 4,41 0,00% 4,41 4,41 4,41 4,41 4,59 1 352.800
29/3/2001 4,41 4,41 +2,56% 4,41 4,41 4,41 4,41 4,59 1 9.481.500
28/3/2001 4,30 4,30 0,00% 4,30 4,30 4,30 4,30 4,59 2 86.000
27/3/2001 4,30 4,30 0,00% 4,30 4,30 4,30 4,30 4,59 1 43.000
21/3/2001 4,30 4,30 0,00% 4,30 4,30 4,30 4,30 4,50 2 817.000
14/3/2001 4,30 4,30 -2,27% 4,30 4,30 4,30 4,30 4,59 1 2.150.000
12/3/2001 4,40 4,40 0,00% 4,40 4,40 4,40 4,30 4,60 1 132.000
8/3/2001 4,40 4,40 -6,18% 4,40 4,40 4,40 4,30 4,59 1 88.000
2/3/2001 4,69 4,69 +6,59% 4,69 4,69 4,69 0,00 5,00 1 46.900
22/2/2001 4,40 4,40 0,00% 4,40 4,40 4,40 4,40 4,69 2 264.000
19/2/2001 4,40 4,40 -2,22% 4,40 4,40 4,40 4,40 4,95 1 748.000
15/2/2001 4,50 4,50 0,00% 4,50 4,50 4,50 0,00 4,95 1 1.260.000
13/2/2001 4,50 4,50 -2,17% 4,50 4,50 4,50 0,00 5,00 1 45.000
12/2/2001 4,60 4,60 0,00% 4,60 4,60 4,60 4,50 4,70 5 15.088.000
7/2/2001 4,60 4,60 0,00% 4,60 4,60 4,60 4,60 5,00 1 138.000
5/2/2001 4,60 4,60 -8,00% 4,60 4,60 4,60 0,00 5,00 2 2.714.000
1/2/2001 4,70 5,00 +6,38% 4,70 5,00 4,85 0,00 5,00 2 97.000
31/1/2001 4,70 4,70 -2,08% 4,70 4,70 4,70 4,50 5,99 2 376.000
24/1/2001 4,80 4,80 0,00% 4,80 4,80 4,80 4,80 5,20 1 48.000
23/1/2001 4,80 4,80 +2,13% 4,80 4,80 4,80 4,80 5,17 1 48.000
22/1/2001 4,80 4,70 -2,08% 4,70 4,80 4,78 0,00 5,20 2 2.917.000
19/1/2001 4,80 4,80 -2,04% 4,80 4,80 4,80 4,80 4,95 3 1.104.000
18/1/2001 4,90 4,90 -2,00% 4,90 4,90 4,90 4,70 4,90 2 2.450.000
17/1/2001 5,00 5,00 0,00% 5,00 5,00 5,00 4,90 5,10 3 6.450.000
16/1/2001 5,00 5,00 -7,24% 5,00 5,00 5,00 4,81 5,30 1 200.000
12/1/2001 5,39 5,39 +4,86% 5,39 5,39 5,39 4,70 5,35 1 53.900
11/1/2001 5,14 5,14 +4,90% 5,14 5,14 5,14 4,61 6,00 1 51.400
10/1/2001 4,90 4,90 +6,52% 4,90 4,90 4,90 4,51 5,50 1 49.000
9/1/2001 5,10 4,60 -5,15% 4,50 5,10 4,67 4,50 5,10 11 2.242.000
8/1/2001 4,85 4,85 -3,00% 4,85 4,85 4,85 0,00 4,95 1 679.000
5/1/2001 4,94 5,00 +6,38% 4,50 5,00 4,83 4,23 0,00 10 6.291.400
4/1/2001 4,50 4,70 +9,81% 4,50 4,70 4,60 4,10 4,70 8 8.833.800
3/1/2001 4,15 4,28 +7,00% 4,15 4,28 4,15 4,15 4,29 2 5.354.800
27/12/2000 4,00 4,00 +2,30% 4,00 4,00 4,00 4,00 4,28 2 80.000
22/12/2000 4,00 3,91 -8,86% 3,91 4,00 3,99 3,91 0,00 5 13.703.800
18/12/2000 4,29 4,29 +7,25% 4,29 4,29 4,29 4,00 0,00 1 42.900
14/12/2000 4,00 4,00 0,00% 4,00 4,00 4,00 4,00 4,29 1 80.000
13/12/2000 4,00 4,00 +2,56% 4,00 4,00 4,00 3,88 4,29 1 80.000
12/12/2000 4,00 3,90 -9,09% 3,90 4,00 3,99 3,90 0,00 3 1.319.000
11/12/2000 4,29 4,29 +10,00% 4,29 4,29 4,29 3,90 0,00 1 42.900
6/12/2000 3,90 3,90 +1,30% 3,90 3,90 3,90 3,86 0,00 1 78.000
5/12/2000 3,90 3,85 +1,32% 3,85 3,90 3,89 3,85 0,00 5 1.442.000
4/12/2000 3,90 3,80 -5,00% 3,80 3,90 3,81 3,50 3,95 3 2.290.000
30/11/2000 4,00 4,00 +2,56% 4,00 4,00 4,00 3,50 0,00 1 40.000
29/11/2000 3,90 3,90 -2,50% 3,90 3,90 3,90 3,50 4,20 1 312.000
28/11/2000 4,00 4,00 0,00% 4,00 4,00 4,00 3,91 0,00 1 400.000
24/11/2000 4,20 4,00 -4,53% 4,00 4,20 4,04 3,91 4,10 2 202.000
21/11/2000 4,19 4,19 +4,75% 4,19 4,19 4,19 3,50 0,00 1 41.900
13/11/2000 4,01 4,00 -6,98% 4,00 4,01 4,00 4,00 0,00 2 760.100
10/11/2000 4,30 4,30 +4,62% 4,30 4,30 4,30 4,10 0,00 1 71.509.000
9/11/2000 4,11 4,11 -4,42% 4,11 4,11 4,11 4,20 0,00 1 246.600
31/10/2000 4,30 4,30 0,00% 4,30 4,30 4,30 4,20 0,00 2 4.300.000
30/10/2000 4,20 4,30 +1,18% 4,20 4,30 4,29 0,00 0,00 4 3.734.000
27/10/2000 4,31 4,25 -1,39% 4,25 4,31 4,27 4,21 4,40 4 3.720.300
26/10/2000 4,31 4,31 -4,22% 4,31 4,31 4,31 0,00 0,00 2 3.103.200
17/10/2000 4,50 4,50 +2,27% 4,50 4,50 4,50 4,40 0,00 1 1.395.000
16/10/2000 4,40 4,40 -0,23% 4,40 4,40 4,40 0,00 0,00 1 44.000
13/10/2000 4,41 4,41 0,00% 4,41 4,41 4,41 4,41 0,00 1 44.100
11/10/2000 4,41 4,41 0,00% 4,41 4,41 4,41 4,41 0,00 1 44.100
10/10/2000 4,50 4,41 -4,13% 4,41 4,50 4,49 4,41 4,60 2 182.294.100
5/10/2000 4,60 4,60 +3,37% 4,60 4,60 4,60 4,41 6,10 1 368.000
4/10/2000 4,50 4,45 -3,05% 4,45 4,55 4,53 0,00 4,59 4 18.179.500
3/10/2000 4,59 4,59 +0,66% 4,59 4,59 4,59 0,00 4,59 1 229.500
2/10/2000 4,00 4,56 +8,57% 4,00 4,56 4,55 4,25 4,60 7 18.234.400
29/9/2000 4,00 4,20 +5,00% 4,00 4,20 4,13 4,20 4,48 3 124.000
28/9/2000 4,00 4,00 0,00% 4,00 4,00 4,00 4,00 4,39 1 240.000
26/9/2000 4,20 4,00 -4,76% 4,00 4,20 4,15 4,00 4,39 2 540.000
20/9/2000 4,20 4,20 -2,33% 4,20 4,20 4,20 0,00 4,45 1 84.000
19/9/2000 4,30 4,30 0,00% 4,30 4,30 4,30 4,20 4,39 1 1.290.000
14/9/2000 4,30 4,30 0,00% 4,30 4,30 4,30 0,00 4,48 2 516.000
13/9/2000 4,30 4,30 0,00% 4,30 4,30 4,30 3,72 4,40 2 129.000
12/9/2000 4,30 4,30 0,00% 4,30 4,30 4,30 3,72 4,49 2 516.000
11/9/2000 4,60 4,30 0,00% 4,30 4,60 4,31 3,72 4,49 3 1.035.000
8/9/2000 4,30 4,30 0,00% 4,30 4,30 4,30 4,00 4,40 2 2.322.000
4/9/2000 4,30 4,30 0,00% 4,30 4,30 4,30 4,00 4,50 2 731.000
1/9/2000 4,30 4,30 +2,38% 4,30 4,30 4,30 4,00 4,49 1 11.008.000
31/8/2000 4,20 4,20 -0,71% 4,20 4,20 4,20 4,00 4,48 1 168.000
30/8/2000 4,23 4,23 -8,04% 4,23 4,23 4,23 4,00 4,48 2 380.700
28/8/2000 4,60 4,60 +2,45% 4,60 4,60 4,60 4,00 4,60 1 46.000
25/8/2000 4,20 4,49 +7,16% 4,20 4,50 4,21 3,90 4,49 5 1.433.900
23/8/2000 4,19 4,19 +7,44% 4,19 4,19 4,19 3,72 4,19 1 41.900
22/8/2000 3,90 3,90 -2,50% 3,90 3,90 3,90 3,72 4,20 1 234.000
21/8/2000 4,00 4,00 0,00% 4,00 4,00 4,00 3,72 4,80 3 3.960.000
16/8/2000 4,00 4,00 -4,53% 4,00 4,00 4,00 4,00 4,20 1 80.000
15/8/2000 4,00 4,19 +0,96% 4,00 4,19 4,18 4,00 4,20 3 62.970.000
14/8/2000 4,15 4,15 +3,75% 4,15 4,15 4,15 4,00 4,15 3 373.500
11/8/2000 4,15 4,00 +2,56% 4,00 4,15 4,01 3,90 4,20 3 9.070.000
10/8/2000 3,80 3,90 +2,63% 3,80 3,90 3,88 3,90 4,20 2 1.088.000
9/8/2000 3,80 3,80 +5,56% 3,80 3,80 3,80 3,80 3,90 2 2.888.000
7/8/2000 3,61 3,60 -1,10% 3,60 3,61 3,60 3,60 3,80 5 3.101.300
4/8/2000 3,64 3,64 +0,28% 3,64 3,64 3,64 3,64 3,80 1 72.800
2/8/2000 3,63 3,63 0,00% 3,63 3,63 3,63 3,64 3,80 1 36.300
28/7/2000 3,63 3,63 -1,89% 3,63 3,63 3,63 3,63 3,90 1 36.300
19/7/2000 3,70 3,70 -5,13% 3,70 3,70 3,70 3,65 3,90 1 1.850.000
14/7/2000 3,90 3,90 +2,63% 3,90 3,90 3,90 3,70 4,20 1 858.000
11/7/2000 3,80 3,80 0,00% 3,80 3,80 3,80 3,80 0,00 3 1.292.000
7/7/2000 3,80 3,80 0,00% 3,80 3,80 3,80 3,70 0,00 1 266.000
5/7/2000 3,80 3,80 -2,56% 3,80 3,80 3,80 3,55 0,00 1 266.000
28/6/2000 3,90 3,90 +2,63% 3,90 3,90 3,90 0,00 4,16 1 27.417.000
27/6/2000 3,80 3,80 0,00% 3,80 3,80 3,80 3,75 4,16 2 1.178.000
26/6/2000 3,80 3,80 -2,81% 3,80 3,80 3,80 3,75 4,16 2 3.723.000
21/6/2000 3,74 3,91 +4,27% 3,70 3,91 3,84 3,91 4,15 9 22.631.400
20/6/2000 3,90 3,75 -9,86% 3,75 3,90 3,87 3,75 4,15 3 1.471.500
19/6/2000 4,16 4,16 0,00% 4,16 4,16 4,16 3,85 4,15 1 5.740.800
15/6/2000 4,16 4,16 -0,24% 4,16 4,16 4,16 3,76 4,16 1 83.200
8/6/2000 4,00 4,17 +4,51% 4,00 4,17 4,11 3,88 4,15 2 17.696.400
7/6/2000 3,80 3,99 +6,68% 3,80 3,99 3,80 0,00 4,00 3 55.367.900
6/6/2000 3,74 3,74 0,00% 3,74 3,74 3,74 3,71 3,99 2 74.800
5/6/2000 3,70 3,74 -6,27% 3,70 3,74 3,70 3,74 3,99 3 1.924.500
31/5/2000 3,99 3,99 -3,62% 3,99 3,99 3,99 0,00 4,00 1 39.900
30/5/2000 4,15 4,14 +3,76% 4,00 4,15 4,12 0,00 4,00 30 83.272.400
29/5/2000 3,99 3,99 +7,84% 3,99 3,99 3,99 0,00 3,99 1 39.900
26/5/2000 3,70 3,70 0,00% 3,70 3,70 3,70 0,00 3,99 3 11.507.000
25/5/2000 3,70 3,70 0,00% 3,70 3,70 3,70 0,00 3,99 3 2.997.000
24/5/2000 3,70 3,70 0,00% 3,70 3,70 3,70 0,00 3,89 1 74.000
23/5/2000 3,70 3,70 0,00% 3,70 3,70 3,70 0,00 3,89 2 851.000
22/5/2000 3,70 3,70 0,00% 3,70 3,90 3,87 0,00 3,99 5 44.474.000
18/5/2000 3,70 3,70 -10,19% 3,70 3,70 3,70 0,00 3,99 1 3.700.000
17/5/2000 3,98 4,12 +3,00% 3,98 4,12 4,07 0,00 4,00 10 72.474.400
16/5/2000 3,70 4,00 +3,09% 3,70 4,00 3,86 0,00 3,98 4 12.094.000
12/5/2000 3,87 3,88 -0,51% 3,87 3,88 3,87 0,00 4,00 4 163.649.900
8/5/2000 3,80 3,90 -2,50% 3,80 3,90 3,89 0,00 4,00 4 216.388.000
5/5/2000 3,89 4,00 +2,56% 3,89 4,00 3,99 0,00 4,00 2 438.900
4/5/2000 3,90 3,90 +2,63% 3,90 3,90 3,90 3,80 3,89 2 168.831.000
3/5/2000 3,96 3,80 -4,76% 3,80 3,96 3,87 3,80 3,95 7 13.645.000
28/4/2000 3,90 3,99 +1,01% 3,90 4,00 3,95 3,66 4,00 5 6.413.000
27/4/2000 3,95 3,95 -0,75% 3,95 3,95 3,95 3,70 3,94 1 39.500
25/4/2000 3,67 3,98 +8,74% 3,67 3,98 3,87 3,67 3,99 2 116.300
20/4/2000 3,66 3,66 +1,67% 3,66 3,66 3,66 3,65 3,98 2 3.879.600
19/4/2000 3,60 3,60 -9,55% 3,60 3,60 3,60 3,60 3,98 1 2.844.000
14/4/2000 3,60 3,98 -0,50% 3,60 3,98 3,61 3,60 3,98 5 1.879.300
11/4/2000 4,00 4,00 -1,23% 4,00 4,00 4,00 3,30 3,99 5 800.000
22/3/2000 3,80 4,05 +9,46% 3,80 4,05 4,04 3,70 4,00 15 207.660.200
20/3/2000 3,70 3,70 -3,65% 3,70 3,70 3,70 3,50 3,99 1 111.000
17/3/2000 3,84 3,84 -4,95% 3,84 3,84 3,84 3,61 3,99 3 36.825.600
16/3/2000 4,04 4,04 +5,21% 4,04 4,04 4,04 3,61 4,04 1 40.400
15/3/2000 3,84 3,84 -5,19% 3,84 3,84 3,84 3,61 4,14 3 135.782.400
14/3/2000 3,80 4,05 -2,41% 3,80 4,05 3,83 3,80 4,14 3 268.500
29/2/2000 4,15 4,15 +9,21% 4,15 4,15 4,15 3,61 4,00 1 41.500
24/2/2000 3,80 3,80 +4,68% 3,80 3,80 3,80 3,80 4,19 2 64.752.000
23/2/2000 3,85 3,63 -15,58% 3,63 3,85 3,70 3,61 4,29 4 2.262.500
21/2/2000 4,30 4,30 -2,27% 4,30 4,30 4,30 3,63 4,29 1 43.000
18/2/2000 3,72 4,40 +3,53% 3,72 4,40 3,96 3,71 4,40 4 198.300
17/2/2000 4,19 4,25 +6,25% 4,19 4,25 4,21 3,64 4,24 3 253.100
16/2/2000 3,70 4,00 +6,67% 3,70 4,11 3,77 3,63 4,19 12 77.349.300
15/2/2000 3,75 3,75 +1,35% 3,75 3,75 3,75 3,66 3,90 1 161.325.000
14/2/2000 3,66 3,70 0,00% 3,66 3,70 3,69 3,66 3,90 5 66.266.600
11/2/2000 3,70 3,70 0,00% 3,70 3,70 3,70 3,63 4,25 1 74.000
10/2/2000 3,60 3,70 +2,78% 3,60 3,70 3,69 3,61 3,77 4 6.202.000
9/2/2000 3,70 3,60 -2,70% 3,60 3,70 3,65 3,51 3,76 5 1.389.300
8/2/2000 3,60 3,70 +2,78% 3,60 3,78 3,69 3,61 3,70 6 1.478.600
7/2/2000 3,60 3,60 -5,26% 3,60 3,62 3,60 3,51 3,78 6 1.692.600
4/2/2000 3,80 3,80 -5,00% 3,80 3,80 3,80 3,61 4,69 1 38.000
2/2/2000 4,00 4,00 -17,53% 4,00 4,00 4,00 3,51 4,69 2 200.000
27/1/2000 4,83 4,85 +0,41% 4,83 4,85 4,84 3,51 4,79 2 96.800
20/1/2000 4,83 4,83 +38,00% 4,83 4,83 4,83 3,41 4,79 1 48.300
19/1/2000 3,60 3,50 -2,78% 3,50 3,60 3,51 3,51 4,80 4 598.000
18/1/2000 3,70 3,60 -10,00% 3,60 3,70 3,61 3,40 4,10 4 686.600
17/1/2000 3,70 4,00 +8,11% 3,70 4,00 3,99 4,00 4,80 5 1.877.000
14/1/2000 3,70 3,70 -7,50% 3,70 3,70 3,70 3,01 4,00 1 185.000
12/1/2000 4,85 4,00 0,00% 4,00 4,85 4,42 3,10 4,00 2 88.500
11/1/2000 3,60 4,00 +2,56% 3,60 4,00 3,65 3,01 4,00 2 292.000
10/1/2000 3,90 3,90 -1,27% 3,90 4,20 3,90 3,01 3,90 9 30.205.000
6/1/2000 4,00 3,95 0,00% 3,95 4,00 3,97 3,01 3,95 2 79.500
5/1/2000 3,55 3,95 +14,49% 3,55 3,95 3,68 3,55 3,90 2 110.500
4/1/2000 4,10 3,45 -15,85% 3,45 4,10 3,49 3,40 3,80 12 35.873.500
3/1/2000 4,10 4,10 0,00% 4,10 4,10 4,10 4,10 4,25 2 1.681.000
30/12/1999 4,20 4,10 -2,38% 4,10 4,20 4,18 4,10 4,20 6 2.806.000
29/12/1999 4,20 4,20 0,00% 4,20 4,20 4,20 4,05 4,19 1 73.668.000
28/12/1999 4,20 4,20 -16,00% 4,20 4,20 4,20 3,45 4,70 2 75.600.000
23/12/1999 5,00 5,00 +2,04% 5,00 5,00 5,00 3,45 4,50 1 50.000
22/12/1999 3,99 4,90 +13,95% 3,99 4,90 4,36 3,45 4,50 7 915.800
21/12/1999 4,30 4,30 +7,77% 4,30 4,30 4,30 3,45 3,99 1 43.000
20/12/1999 4,00 3,99 0,00% 3,99 4,00 3,99 3,45 4,00 2 79.900
17/12/1999 4,00 3,99 +6,40% 3,99 4,00 3,99 3,45 3,99 2 79.900
16/12/1999 3,75 3,75 0,00% 3,75 3,90 3,78 3,45 3,75 5 945.000
15/12/1999 3,45 3,75 +7,76% 3,45 3,81 3,74 3,11 3,74 6 3.110.800
14/12/1999 3,48 3,48 -3,33% 3,48 3,48 3,48 2,70 3,50 3 382.800
6/12/1999 3,59 3,60 +2,86% 3,59 3,60 3,59 2,89 3,60 2 143.900
3/12/1999 3,02 3,50 -12,50% 3,02 3,50 3,36 3,00 3,50 4 235.400
29/11/1999 4,00 4,00 +2,56% 4,00 4,00 4,00 2,89 3,75 1 40.000
26/11/1999 3,50 3,90 +4,00% 3,50 3,90 3,61 2,89 4,00 3 759.000
23/11/1999 3,75 3,75 0,00% 3,40 3,75 3,43 2,89 3,75 5 996.400
22/11/1999 3,75 3,75 +7,14% 3,50 3,75 3,50 2,89 3,50 4 131.627.500
19/11/1999 3,45 3,50 0,00% 3,45 3,50 3,49 2,89 3,30 3 1.328.600
11/11/1999 3,50 3,50 +1,45% 3,50 3,50 3,50 3,50 3,90 3 4.585.000
10/11/1999 3,45 3,45 +6,15% 3,45 3,45 3,45 3,50 3,80 2 69.000
9/11/1999 3,25 3,25 0,00% 3,25 3,25 3,25 2,89 3,25 1 32.500
8/11/1999 3,15 3,25 +4,84% 3,13 3,25 3,14 2,88 3,20 5 1.289.300
5/11/1999 2,90 3,10 +6,90% 2,90 3,10 3,09 2,86 3,15 11 8.753.000
4/11/1999 3,15 2,90 0,00% 2,90 3,15 2,91 2,86 3,10 2 495.500
3/11/1999 3,15 2,90 +1,75% 2,90 3,15 2,90 2,86 3,10 3 10.645.500
1/11/1999 2,86 2,85 -9,52% 2,85 2,86 2,85 2,86 3,93 3 228.200
28/10/1999 3,15 3,15 +5,00% 3,15 3,15 3,15 2,86 3,20 1 31.500
27/10/1999 3,00 3,00 -4,76% 2,90 3,00 2,95 2,90 3,00 3 620.000
22/10/1999 3,15 3,15 +8,62% 3,15 3,15 3,15 2,86 3,10 1 31.500
19/10/1999 2,86 2,90 +1,75% 2,81 2,90 2,89 2,82 3,93 3 5.913.400
18/10/1999 2,86 2,85 0,00% 2,85 2,86 2,85 2,85 3,00 7 4.702.600
14/10/1999 2,86 2,85 -5,00% 2,85 2,86 2,85 2,86 3,00 3 513.100
7/10/1999 2,85 3,00 +3,45% 2,85 3,00 2,99 2,86 3,50 3 3.144.500
6/10/1999 2,90 2,90 -0,34% 2,90 2,90 2,90 2,76 3,00 2 290.000
5/10/1999 2,91 2,91 -3,00% 2,91 2,91 2,91 2,90 3,09 1 29.100
4/10/1999 2,70 3,00 +2,74% 2,70 3,00 2,90 2,90 4,50 7 19.562.000
1/10/1999 2,92 2,92 +10,19% 2,92 2,92 2,92 2,61 2,87 1 29.200
30/9/1999 3,00 2,65 -5,36% 2,65 3,00 2,94 2,65 2,90 6 5.336.500
29/9/1999 3,00 2,80 -6,67% 2,80 3,00 2,95 2,65 2,99 4 1.864.200
28/9/1999 2,70 3,00 -38,65% 2,70 3,11 3,01 2,80 3,00 5 1.176.900
20/9/1999 4,80 4,89 0,00% 4,80 4,89 4,84 0,00 0,00 2 96.900

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