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

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

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

Tempo Gráfico: 10 Anos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

SLCE3 - SLC AGRICOLA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 17,13 17,06 -0,64% 16,92 17,20 17,06 17,06 17,07 4.864 2.939.236.300
5/9/2025 17,14 17,17 +0,35% 17,01 17,22 17,11 17,15 17,18 6.369 3.105.236.300
4/9/2025 17,00 17,11 +0,65% 17,00 17,15 17,08 17,04 17,12 5.278 3.263.153.300
3/9/2025 17,08 17,00 -0,53% 16,95 17,10 17,00 16,99 17,06 6.227 2.959.524.800
2/9/2025 17,21 17,09 -1,21% 17,00 17,27 17,11 17,01 17,09 4.326 2.493.653.400
1/9/2025 17,41 17,30 -1,14% 17,26 17,57 17,36 17,29 17,39 3.445 2.138.796.200
29/8/2025 17,59 17,50 -0,79% 17,49 17,79 17,62 17,50 17,61 5.415 9.049.504.100
28/8/2025 17,54 17,64 +1,32% 17,35 17,77 17,61 17,63 17,64 6.047 4.056.296.800
27/8/2025 17,40 17,41 +0,64% 17,26 17,50 17,36 17,40 17,50 6.007 3.041.426.600
26/8/2025 17,28 17,30 +0,29% 17,04 17,36 17,23 17,30 17,31 4.288 2.951.536.200
25/8/2025 17,21 17,25 +0,35% 17,00 17,32 17,19 17,25 17,27 7.993 3.736.168.500
22/8/2025 17,10 17,19 +1,72% 16,77 17,19 17,02 17,13 17,20 9.185 4.645.056.600
21/8/2025 16,99 16,90 -0,71% 16,71 17,02 16,81 16,88 16,90 9.104 3.872.420.000
20/8/2025 16,96 17,02 +0,29% 16,89 17,24 17,03 17,00 17,02 7.032 3.571.603.400
19/8/2025 17,16 16,97 -0,93% 16,82 17,16 16,92 16,92 16,99 7.363 3.404.257.800
18/8/2025 16,91 17,13 +1,36% 16,91 17,30 17,13 17,07 17,13 5.944 2.399.808.500
15/8/2025 17,08 16,90 -1,23% 16,90 17,19 17,02 16,90 17,04 4.802 3.229.470.400
14/8/2025 17,08 17,11 -1,21% 16,76 17,36 17,06 17,11 17,15 14.063 8.407.716.900
13/8/2025 17,13 17,32 +1,35% 16,93 17,32 17,15 17,31 17,33 10.984 4.388.518.300
12/8/2025 17,30 17,09 -0,81% 17,01 17,36 17,17 17,09 17,10 6.328 2.583.337.900
11/8/2025 17,27 17,23 -0,52% 17,05 17,28 17,17 17,15 17,23 6.811 3.736.242.500
8/8/2025 17,20 17,32 +0,23% 17,20 17,53 17,33 17,30 17,32 4.987 2.496.292.800
7/8/2025 17,60 17,28 -2,10% 17,27 17,68 17,39 17,28 17,32 7.977 3.676.135.600
6/8/2025 18,19 17,65 -2,43% 17,65 18,19 17,80 17,64 17,74 5.896 3.896.346.100
5/8/2025 18,22 18,09 -0,33% 17,95 18,22 18,05 18,07 18,11 4.300 2.116.444.800
4/8/2025 18,22 18,15 +0,06% 17,99 18,26 18,07 18,06 18,16 3.514 2.108.997.400
1/8/2025 18,40 18,14 -1,04% 18,14 18,49 18,30 18,13 18,19 5.125 3.291.201.300
31/7/2025 18,08 18,33 +0,44% 18,01 18,40 18,27 18,30 18,34 5.306 2.849.535.500
30/7/2025 18,14 18,25 +0,61% 17,97 18,37 18,14 18,18 18,25 10.038 5.896.930.700
29/7/2025 17,92 18,14 +1,51% 17,87 18,28 18,12 18,06 18,15 5.103 2.483.798.800
28/7/2025 18,00 17,87 -0,67% 17,65 18,12 17,83 17,86 17,89 5.326 3.764.629.600
25/7/2025 17,91 17,99 +0,22% 17,68 18,02 17,90 17,97 17,99 6.611 5.277.115.500
24/7/2025 17,94 17,95 -0,50% 17,86 18,10 17,97 17,92 17,95 7.172 3.928.848.200
23/7/2025 17,95 18,04 +0,61% 17,87 18,12 18,02 17,99 18,07 5.788 2.675.309.200
22/7/2025 18,19 17,93 -0,88% 17,85 18,19 17,95 17,92 17,94 6.142 2.728.172.900
21/7/2025 18,20 18,09 -0,60% 17,99 18,28 18,08 18,09 18,10 7.126 2.981.360.400
18/7/2025 18,18 18,20 +0,11% 18,06 18,24 18,17 18,11 18,21 3.775 1.553.526.900
17/7/2025 18,41 18,18 -1,09% 18,18 18,54 18,33 18,18 18,20 4.364 3.291.225.500
16/7/2025 18,22 18,38 +0,88% 18,09 18,49 18,30 18,38 18,40 9.331 6.433.499.900
15/7/2025 18,06 18,22 +0,44% 17,91 18,24 18,02 18,20 18,23 6.839 3.306.403.800
14/7/2025 18,09 18,14 -0,33% 18,02 18,31 18,12 18,13 18,15 4.889 5.206.841.900
11/7/2025 18,04 18,20 +0,28% 18,03 18,26 18,15 18,15 18,24 7.008 2.960.286.900
10/7/2025 18,00 18,15 +0,83% 17,89 18,29 18,17 18,11 18,15 9.362 4.213.663.800
9/7/2025 18,44 18,00 -2,07% 18,00 18,70 18,17 18,00 18,07 8.516 9.502.348.200
8/7/2025 18,30 18,38 +0,60% 18,23 18,48 18,36 18,36 18,38 6.545 2.435.114.500
7/7/2025 18,15 18,27 +0,94% 18,12 18,29 18,20 18,22 18,28 4.617 2.129.870.700
4/7/2025 18,01 18,10 +0,28% 18,01 18,25 18,14 18,09 18,14 4.772 2.371.395.800
3/7/2025 18,04 18,05 +0,22% 18,04 18,30 18,15 18,05 18,15 5.018 3.314.046.000
2/7/2025 17,90 18,01 +1,07% 17,78 18,03 17,93 17,97 18,02 12.357 4.704.121.100
1/7/2025 17,92 17,82 -0,28% 17,70 17,99 17,83 17,76 17,85 5.015 3.365.886.800
30/6/2025 17,91 17,87 -0,22% 17,77 18,02 17,85 17,80 17,88 7.430 5.102.280.100
27/6/2025 17,77 17,91 0,00% 17,72 17,99 17,90 17,88 17,94 5.051 2.892.663.200
26/6/2025 17,86 17,91 +0,62% 17,70 17,98 17,85 17,90 17,92 7.864 3.832.142.600
25/6/2025 18,00 17,80 -1,00% 17,69 18,03 17,79 17,78 17,80 9.016 5.181.388.800
24/6/2025 18,43 17,98 -2,81% 17,90 18,60 18,18 17,98 18,00 6.161 4.166.290.400
23/6/2025 18,45 18,50 +0,27% 18,33 18,95 18,60 18,49 18,52 6.736 4.159.035.300
20/6/2025 18,50 18,45 +0,11% 18,23 18,53 18,40 18,44 18,45 4.930 4.571.569.300
18/6/2025 18,75 18,43 -1,50% 18,43 18,81 18,59 18,42 18,52 8.069 4.230.831.400
17/6/2025 19,01 18,71 -0,90% 18,55 19,01 18,72 18,71 18,74 4.759 2.515.847.400
16/6/2025 18,61 18,88 +2,11% 18,47 19,04 18,87 18,87 18,89 6.959 5.236.254.300
13/6/2025 18,35 18,49 +0,54% 18,31 18,66 18,47 18,45 18,49 7.596 3.340.177.700
12/6/2025 18,59 18,39 -1,45% 18,38 18,61 18,45 18,38 18,47 6.193 3.314.876.600
11/6/2025 18,60 18,66 +0,16% 18,45 18,76 18,59 18,65 18,67 6.789 3.654.137.000
10/6/2025 18,53 18,63 +1,25% 18,48 18,85 18,67 18,55 18,64 5.549 2.688.689.200
9/6/2025 18,89 18,40 -2,70% 18,37 18,93 18,50 18,40 18,41 6.745 4.254.949.000
6/6/2025 19,00 18,91 -0,47% 18,82 19,13 18,96 18,91 18,95 5.473 2.596.807.900
5/6/2025 18,90 19,00 +0,58% 18,80 19,13 18,99 19,00 19,04 5.769 3.193.236.800
4/6/2025 19,02 18,89 -0,32% 18,89 19,23 18,99 18,88 18,90 5.660 3.361.908.700
3/6/2025 18,79 18,95 +0,91% 18,74 19,22 19,06 18,94 19,00 5.898 3.344.332.300
2/6/2025 18,90 18,78 -0,58% 18,65 19,19 18,81 18,78 18,79 7.768 4.122.354.200
30/5/2025 19,43 18,89 -2,12% 18,89 19,43 18,98 18,88 18,95 4.556 3.033.265.200
29/5/2025 19,20 19,30 +0,05% 18,99 19,45 19,28 19,29 19,30 11.042 5.301.246.700
28/5/2025 19,20 19,29 +0,68% 19,12 19,38 19,30 19,29 19,30 7.478 3.207.181.300
27/5/2025 19,01 19,16 +1,54% 18,87 19,28 19,15 19,15 19,20 5.597 5.130.164.900
26/5/2025 18,81 18,87 -0,05% 18,81 19,14 19,00 18,87 18,93 4.886 3.487.047.800
23/5/2025 18,36 18,88 +2,83% 18,24 18,97 18,64 18,87 18,91 8.024 4.337.016.800
22/5/2025 18,50 18,36 -0,86% 18,36 18,65 18,49 18,36 18,38 6.729 4.038.427.000
21/5/2025 18,77 18,52 -2,01% 18,51 18,85 18,59 18,51 18,58 3.942 2.057.170.900
20/5/2025 18,81 18,90 +0,11% 18,69 18,90 18,81 18,85 18,91 5.694 2.501.579.900
19/5/2025 18,93 18,88 -0,58% 18,80 19,06 18,91 18,86 18,89 5.573 3.517.158.600
16/5/2025 18,99 18,99 -0,26% 18,77 19,17 18,95 18,97 19,02 6.796 3.612.193.500
15/5/2025 18,70 19,04 +2,04% 18,67 19,04 18,86 19,01 19,04 6.816 3.961.879.600
14/5/2025 19,78 18,66 -1,69% 18,63 19,90 18,94 18,66 18,67 12.743 6.135.671.600
13/5/2025 18,80 18,98 +0,53% 18,80 19,20 18,95 18,96 18,98 12.486 6.657.154.100
12/5/2025 19,00 18,88 -0,16% 18,46 19,01 18,65 18,87 18,88 12.533 6.798.746.900
9/5/2025 19,14 18,91 -2,17% 18,61 19,23 18,88 18,90 18,94 14.304 8.429.151.300
8/5/2025 19,47 19,33 +0,16% 19,13 19,49 19,34 19,33 19,42 6.309 3.119.208.300
7/5/2025 19,35 19,30 -0,10% 19,10 19,43 19,29 19,30 19,35 5.368 3.459.077.000
6/5/2025 19,32 19,32 -1,93% 19,10 19,60 19,24 19,32 19,33 5.989 3.148.796.100
5/5/2025 20,20 19,70 -1,65% 19,58 20,35 19,79 19,66 19,71 7.739 5.100.949.200
2/5/2025 19,91 20,03 +0,40% 19,75 20,15 19,97 20,02 20,10 9.713 4.782.431.100
29/4/2025 20,00 19,95 -0,15% 19,86 20,21 20,00 19,90 19,97 5.479 3.489.180.500
28/4/2025 20,00 19,98 -0,15% 19,80 20,05 19,94 19,92 19,99 6.180 5.528.298.600
25/4/2025 20,14 20,01 -0,55% 19,98 20,27 20,08 19,99 20,01 7.506 5.967.997.100
24/4/2025 20,05 20,12 +0,05% 19,84 20,22 20,08 20,08 20,12 11.800 6.426.698.200
23/4/2025 20,55 20,11 -1,13% 19,96 20,55 20,16 20,10 20,12 11.155 5.385.660.100
22/4/2025 20,14 20,34 +0,94% 20,00 20,59 20,33 20,31 20,41 12.145 5.073.206.700
17/4/2025 20,35 20,15 -0,69% 20,10 20,37 20,19 20,14 20,15 6.290 3.878.322.800
16/4/2025 20,24 20,29 -0,10% 20,15 20,45 20,34 20,29 20,31 10.194 5.936.613.300
15/4/2025 20,88 20,31 -2,50% 20,22 20,93 20,45 20,30 20,31 15.147 8.245.204.300
14/4/2025 20,32 20,83 +3,53% 20,30 21,00 20,78 20,82 20,83 17.835 11.143.960.200
11/4/2025 19,06 20,12 +6,01% 19,05 20,13 19,88 20,10 20,12 14.101 10.110.127.300
10/4/2025 18,73 18,98 +1,33% 18,64 19,13 18,94 18,92 18,99 6.538 3.943.969.900
9/4/2025 18,51 18,73 +0,48% 18,50 19,22 18,87 18,73 18,82 12.839 5.961.143.900
8/4/2025 18,75 18,64 -0,43% 18,61 18,98 18,72 18,63 18,65 9.317 4.373.847.000
7/4/2025 18,29 18,72 +1,03% 18,28 19,22 18,72 18,71 18,72 26.363 12.069.742.500
4/4/2025 18,60 18,53 -0,54% 18,50 19,27 18,86 18,53 18,63 16.389 10.403.287.900
3/4/2025 18,91 18,63 -0,69% 18,55 19,17 18,68 18,63 18,66 12.610 8.114.815.400
2/4/2025 18,78 18,76 -0,48% 18,75 19,15 18,93 18,75 18,88 10.616 6.263.455.500
1/4/2025 18,44 18,85 +1,34% 18,35 18,94 18,75 18,82 18,92 8.029 3.659.059.000
31/3/2025 18,25 18,60 +0,92% 18,25 18,70 18,57 18,60 18,68 6.988 3.226.288.600
28/3/2025 18,59 18,43 -0,86% 18,32 18,61 18,42 18,42 18,48 4.327 1.958.518.600
27/3/2025 18,24 18,59 +1,86% 18,17 18,65 18,50 18,44 18,60 4.096 2.053.770.500
26/3/2025 18,48 18,25 -0,92% 18,15 18,55 18,28 18,17 18,28 6.358 3.020.861.200
25/3/2025 18,57 18,42 -0,75% 18,31 18,66 18,45 18,38 18,46 7.970 4.294.769.900
24/3/2025 18,76 18,56 -1,01% 18,46 18,86 18,59 18,56 18,57 6.615 3.369.037.800
21/3/2025 18,43 18,75 +1,35% 18,43 18,90 18,75 18,74 18,80 5.297 3.307.899.500
20/3/2025 18,60 18,50 -0,86% 18,41 18,77 18,53 18,48 18,56 7.851 4.077.116.600
19/3/2025 19,34 18,66 -3,52% 18,66 19,36 18,85 18,65 18,70 12.733 7.141.590.200
18/3/2025 17,93 19,34 +8,11% 17,93 19,34 18,89 19,30 19,35 12.069 10.421.337.700
17/3/2025 18,64 17,89 -3,92% 17,83 18,67 17,97 17,89 17,90 16.956 16.562.805.500
14/3/2025 18,67 18,62 +0,11% 18,44 19,01 18,69 18,62 18,63 12.217 12.796.475.700
13/3/2025 18,34 18,60 -1,06% 17,72 18,66 18,38 18,60 18,63 13.999 8.822.027.600
12/3/2025 18,70 18,80 0,00% 18,70 19,02 18,86 18,80 18,84 6.994 4.791.611.400
11/3/2025 18,90 18,80 -1,21% 18,68 19,04 18,80 18,74 18,80 7.991 4.308.241.600
10/3/2025 19,05 19,03 -0,78% 18,99 19,51 19,20 19,01 19,07 7.925 5.414.917.400
7/3/2025 19,21 19,18 +2,73% 19,04 19,37 19,21 19,17 19,18 11.881 7.440.257.700
6/3/2025 18,49 18,67 +0,92% 18,38 18,86 18,70 18,66 18,77 8.245 5.117.222.800
5/3/2025 18,10 18,50 +2,55% 18,10 18,69 18,52 18,50 18,51 7.901 6.056.138.000
28/2/2025 18,24 18,04 -0,72% 17,94 18,26 18,09 18,03 18,05 6.801 4.917.357.600
27/2/2025 18,20 18,17 +0,28% 18,03 18,25 18,13 18,11 18,17 5.880 2.937.510.100
26/2/2025 18,01 18,12 +0,72% 17,88 18,20 18,08 18,06 18,13 8.231 7.763.961.600
25/2/2025 18,00 17,99 -0,44% 17,99 18,26 18,10 17,97 17,99 7.630 3.554.907.400
24/2/2025 18,29 18,07 -1,47% 18,00 18,38 18,15 18,07 18,10 6.229 3.806.675.100
21/2/2025 18,15 18,34 +1,05% 18,03 18,52 18,34 18,34 18,42 7.668 5.938.251.500
20/2/2025 18,50 18,15 -1,68% 18,15 18,52 18,28 18,14 18,25 5.456 2.881.338.300
19/2/2025 18,30 18,46 +0,98% 18,25 18,48 18,39 18,38 18,46 5.723 2.759.161.300
18/2/2025 18,99 18,28 -3,94% 18,28 19,08 18,53 18,28 18,48 6.239 4.629.929.900
17/2/2025 18,79 19,03 +1,06% 18,79 19,23 19,03 19,02 19,13 6.072 4.195.012.900
14/2/2025 18,49 18,83 +2,06% 18,40 18,92 18,73 18,76 18,84 12.583 7.362.630.000
13/2/2025 18,17 18,45 +1,54% 17,99 18,49 18,32 18,41 18,45 14.966 5.850.255.800
12/2/2025 18,11 18,17 -0,44% 18,07 18,36 18,21 18,14 18,17 14.772 8.869.485.100
11/2/2025 17,85 18,25 +1,73% 17,84 18,30 18,21 18,22 18,30 4.776 2.622.139.900
10/2/2025 18,21 17,94 -1,21% 17,94 18,39 18,15 17,93 17,97 7.105 3.510.459.900
7/2/2025 18,00 18,16 +0,83% 17,85 18,24 18,03 18,13 18,17 7.797 3.956.644.200
6/2/2025 17,92 18,01 -0,55% 17,79 18,13 17,99 18,00 18,10 8.333 4.805.975.400
5/2/2025 17,64 18,11 +2,72% 17,52 18,15 17,93 18,05 18,13 9.173 6.668.033.200
4/2/2025 17,44 17,63 +0,86% 17,43 17,85 17,66 17,63 17,66 7.900 7.382.643.500
3/2/2025 17,35 17,48 +0,69% 17,22 17,76 17,51 17,45 17,50 9.465 5.183.970.200
31/1/2025 17,91 17,36 -2,96% 17,36 17,94 17,56 17,36 17,44 9.950 5.198.628.700
30/1/2025 17,52 17,89 +2,11% 17,49 17,94 17,72 17,75 17,91 13.057 6.750.258.300
29/1/2025 17,70 17,52 -0,79% 17,40 17,86 17,59 17,50 17,53 7.286 4.309.258.200
28/1/2025 18,09 17,66 -2,27% 17,63 18,09 17,78 17,65 17,73 5.950 3.248.027.100
27/1/2025 17,83 18,07 +1,35% 17,67 18,13 17,95 18,05 18,09 9.516 5.259.945.200
24/1/2025 18,17 17,83 -1,60% 17,54 18,19 17,74 17,82 17,87 11.780 8.599.767.700
23/1/2025 18,16 18,12 +0,67% 17,98 18,17 18,07 18,07 18,12 5.552 2.679.728.700
22/1/2025 17,95 18,00 -0,22% 17,82 18,10 17,98 18,00 18,07 6.442 3.832.603.500
21/1/2025 17,95 18,04 +0,28% 17,82 18,06 17,94 17,99 18,08 3.446 2.002.952.200
20/1/2025 18,05 17,99 -0,11% 17,82 18,13 18,03 17,99 18,06 4.746 2.576.072.300
17/1/2025 17,87 18,01 +1,75% 17,70 18,02 17,91 17,98 18,02 5.089 2.327.937.700
16/1/2025 17,80 17,70 -0,45% 17,57 17,98 17,76 17,70 17,79 5.817 2.623.003.000
15/1/2025 17,88 17,78 +0,51% 17,52 18,00 17,68 17,77 17,84 8.636 2.876.515.200
14/1/2025 17,38 17,69 +1,84% 17,29 17,70 17,56 17,64 17,70 7.886 2.824.240.300
13/1/2025 17,20 17,37 +1,05% 17,20 17,65 17,46 17,36 17,45 9.096 4.323.891.100
10/1/2025 17,39 17,19 -1,15% 17,06 17,69 17,31 17,19 17,24 8.675 4.633.022.400
9/1/2025 17,14 17,39 +1,52% 17,02 17,42 17,29 17,32 17,39 5.992 1.970.269.400
8/1/2025 17,33 17,13 -1,15% 17,13 17,36 17,21 17,11 17,17 6.430 2.747.783.500
7/1/2025 17,22 17,33 +0,64% 17,10 17,42 17,30 17,33 17,40 6.314 3.577.572.100
6/1/2025 17,04 17,22 +1,18% 17,01 17,30 17,17 17,21 17,24 7.499 3.080.850.400
3/1/2025 17,21 17,02 -1,73% 17,02 17,28 17,09 17,02 17,12 7.452 3.018.832.300
2/1/2025 17,50 17,32 -1,03% 17,27 17,68 17,36 17,31 17,41 10.677 3.504.426.500
30/12/2024 17,70 17,50 -1,02% 17,40 17,79 17,51 17,50 17,54 7.870 2.903.220.000
27/12/2024 17,75 17,68 -0,23% 17,57 17,94 17,66 17,59 17,68 8.090 3.918.064.200
26/12/2024 17,78 17,72 -1,17% 17,67 18,04 17,79 17,72 17,75 6.602 2.801.381.800
23/12/2024 18,36 17,93 -2,61% 17,76 18,36 17,97 17,92 17,95 8.433 4.326.001.100
20/12/2024 18,32 18,41 -0,05% 18,12 18,48 18,31 18,40 18,42 10.928 5.215.789.700
19/12/2024 18,71 18,42 -1,29% 18,33 18,92 18,56 18,41 18,43 10.552 3.899.141.700
18/12/2024 19,14 18,66 -2,81% 18,59 19,24 18,90 18,64 18,67 9.837 5.771.882.700
17/12/2024 19,10 19,20 +0,52% 19,09 19,36 19,19 19,19 19,25 9.475 8.348.347.000
16/12/2024 19,16 19,10 -0,37% 19,04 19,28 19,14 19,09 19,11 8.500 3.888.998.600
13/12/2024 19,36 19,17 +0,84% 19,14 19,67 19,37 19,12 19,18 9.512 4.479.048.600
12/12/2024 19,00 19,01 -0,73% 18,83 19,09 18,94 18,94 19,01 6.995 3.415.091.100
11/12/2024 19,00 19,15 +1,06% 18,85 19,20 18,99 19,04 19,15 8.891 4.564.120.500
10/12/2024 18,74 18,95 +1,45% 18,68 19,00 18,90 18,92 18,95 6.975 3.321.942.900
9/12/2024 18,57 18,68 +0,59% 18,45 18,71 18,59 18,66 18,72 7.285 3.393.688.300
6/12/2024 19,01 18,57 -2,06% 18,38 19,07 18,56 18,55 18,58 7.834 5.682.889.800
5/12/2024 18,84 18,96 +1,01% 18,66 19,08 18,95 18,95 19,00 9.966 5.569.510.400
4/12/2024 18,56 18,77 +0,32% 18,51 18,83 18,69 18,75 18,78 7.432 5.252.932.000
3/12/2024 18,00 18,71 +4,12% 17,83 18,73 18,50 18,60 18,71 12.821 7.537.876.500
2/12/2024 17,91 17,97 +3,22% 17,87 18,79 18,28 17,96 18,02 18.284 10.633.216.100
29/11/2024 17,52 17,41 -0,63% 17,25 17,80 17,43 17,41 17,43 14.537 6.096.282.600
28/11/2024 17,09 17,52 +2,64% 16,90 17,74 17,34 17,50 17,53 7.780 5.150.824.000
27/11/2024 17,08 17,07 +0,89% 16,84 17,35 17,08 17,06 17,09 7.074 4.768.937.200
26/11/2024 16,86 16,92 +0,42% 16,80 17,04 16,94 16,92 16,95 6.287 2.459.305.800
25/11/2024 16,80 16,85 +0,06% 16,80 17,08 16,89 16,85 17,04 6.684 3.739.921.200
22/11/2024 16,75 16,84 +0,60% 16,68 16,89 16,76 16,84 16,85 4.335 1.754.154.600
21/11/2024 16,90 16,74 -1,70% 16,74 17,01 16,84 16,73 16,74 5.738 3.153.793.800
19/11/2024 17,01 17,03 +0,12% 16,91 17,11 16,99 16,95 17,03 4.616 1.720.479.500
18/11/2024 17,00 17,01 +0,18% 16,96 17,26 17,05 16,96 17,01 6.063 2.542.914.400
14/11/2024 17,18 16,98 -1,28% 16,96 17,47 17,10 16,98 17,03 6.188 3.781.291.300
13/11/2024 17,27 17,20 -1,26% 16,81 17,42 17,19 17,20 17,31 8.590 4.445.660.600
12/11/2024 17,33 17,42 -0,29% 17,31 17,55 17,43 17,41 17,43 7.077 2.607.684.500
11/11/2024 17,35 17,47 +0,69% 17,21 17,54 17,33 17,45 17,51 4.804 2.841.415.800
8/11/2024 17,36 17,35 -0,69% 17,17 17,72 17,41 17,35 17,43 7.720 3.370.652.000
7/11/2024 17,89 17,47 -2,40% 17,47 18,11 17,78 17,46 17,53 5.908 3.174.186.600
6/11/2024 17,32 17,90 +3,23% 17,08 18,30 17,86 17,90 17,91 11.977 7.262.914.100
5/11/2024 17,27 17,34 +0,17% 17,17 17,45 17,34 17,33 17,44 3.055 1.703.421.800
4/11/2024 17,40 17,31 +0,06% 17,16 17,48 17,33 17,27 17,31 7.929 4.101.531.000
1/11/2024 17,12 17,30 +1,70% 16,95 17,35 17,17 17,26 17,30 6.320 2.941.733.100
31/10/2024 17,20 17,01 -1,96% 17,01 17,58 17,21 17,01 17,07 5.771 3.075.977.900
30/10/2024 17,11 17,35 +0,93% 17,11 17,41 17,33 17,32 17,35 7.371 3.011.428.800
29/10/2024 17,18 17,19 -0,06% 17,01 17,20 17,11 17,19 17,20 9.375 5.672.062.100
28/10/2024 17,38 17,20 -0,12% 17,18 17,38 17,26 17,20 17,21 5.408 2.757.633.400
25/10/2024 17,32 17,22 -0,92% 17,22 17,39 17,29 17,22 17,24 6.517 3.999.325.600
24/10/2024 17,17 17,38 +1,05% 17,14 17,38 17,26 17,35 17,38 5.927 2.724.587.500
23/10/2024 17,32 17,20 -0,86% 17,15 17,32 17,22 17,20 17,24 7.079 3.807.040.400
22/10/2024 17,20 17,35 +0,41% 17,13 17,42 17,30 17,33 17,35 7.539 3.091.382.600
21/10/2024 17,10 17,28 +1,35% 17,02 17,29 17,20 17,28 17,29 4.639 2.234.688.900
18/10/2024 17,29 17,05 -0,70% 17,01 17,42 17,11 17,05 17,08 6.092 2.706.851.400
17/10/2024 17,27 17,17 -1,55% 17,12 17,39 17,23 17,17 17,29 7.348 2.846.585.100
16/10/2024 17,40 17,44 +0,63% 17,15 17,44 17,36 17,38 17,44 7.714 4.809.046.900
15/10/2024 17,15 17,33 +0,99% 17,08 17,39 17,29 17,32 17,34 6.646 2.837.065.100
14/10/2024 17,14 17,16 +0,35% 17,00 17,32 17,17 17,16 17,19 6.088 3.388.578.900
11/10/2024 17,24 17,10 -0,70% 17,04 17,29 17,14 17,10 17,12 6.978 2.935.638.000
10/10/2024 17,60 17,22 -1,77% 17,17 17,60 17,28 17,21 17,22 6.346 3.735.475.800
9/10/2024 17,64 17,53 -0,79% 17,46 17,76 17,63 17,51 17,56 6.382 3.114.577.900
8/10/2024 17,53 17,67 +0,45% 17,40 17,79 17,63 17,61 17,68 6.562 4.603.917.900
7/10/2024 18,05 17,59 -1,90% 17,59 18,09 17,68 17,59 17,60 7.705 4.577.209.800
4/10/2024 17,97 17,93 -0,17% 17,80 18,16 17,88 17,92 17,93 7.554 4.176.526.000
3/10/2024 18,26 17,96 -3,08% 17,96 18,39 18,09 17,96 17,99 10.693 7.063.449.600
2/10/2024 18,56 18,53 +0,71% 18,50 18,77 18,61 18,52 18,57 7.282 3.563.962.600
1/10/2024 18,20 18,40 +1,10% 18,00 18,44 18,25 18,39 18,40 9.650 5.190.173.300
30/9/2024 18,47 18,20 +3,23% 17,99 18,85 18,28 18,19 18,27 10.941 6.178.688.200
26/9/2024 17,32 17,63 +2,26% 17,31 17,65 17,52 17,59 17,64 5.988 4.323.338.600
25/9/2024 17,30 17,24 -0,12% 17,19 17,40 17,26 17,24 17,27 6.388 7.348.331.600
24/9/2024 17,17 17,26 +1,29% 17,14 17,42 17,24 17,25 17,26 6.141 3.615.525.600
23/9/2024 17,00 17,04 +0,24% 16,87 17,09 17,01 17,04 17,07 8.988 3.891.555.900
20/9/2024 17,09 17,00 -0,47% 16,87 17,14 16,97 17,00 17,01 8.705 6.007.453.300
19/9/2024 17,18 17,08 -0,87% 17,08 17,34 17,19 17,08 17,11 4.883 3.167.800.900
18/9/2024 17,22 17,23 -0,52% 17,18 17,36 17,23 17,21 17,26 4.809 3.085.923.100
17/9/2024 17,20 17,32 +0,76% 17,10 17,37 17,24 17,30 17,32 4.778 2.660.318.800
16/9/2024 17,30 17,19 -0,12% 17,12 17,32 17,21 17,18 17,20 4.723 3.447.421.500
13/9/2024 17,29 17,21 +0,12% 17,18 17,46 17,27 17,21 17,26 5.062 3.186.656.400
12/9/2024 17,21 17,19 -0,06% 17,05 17,23 17,13 17,15 17,19 5.127 4.933.303.700
11/9/2024 17,27 17,20 -0,12% 17,13 17,28 17,17 17,19 17,21 4.089 4.386.601.500
10/9/2024 17,20 17,22 +0,58% 16,94 17,26 17,14 17,22 17,25 6.157 3.987.785.500
9/9/2024 17,36 17,12 -1,38% 17,12 17,42 17,21 17,12 17,15 5.922 4.652.935.300
6/9/2024 17,52 17,36 -1,08% 17,28 17,55 17,36 17,32 17,37 5.841 4.330.758.900
5/9/2024 17,60 17,55 -0,28% 17,52 17,70 17,56 17,55 17,58 5.104 3.731.469.200
4/9/2024 17,56 17,60 +0,74% 17,45 17,70 17,60 17,60 17,64 6.855 2.974.416.000
3/9/2024 17,42 17,47 +0,29% 17,34 17,53 17,43 17,45 17,47 5.040 2.878.798.300
2/9/2024 17,85 17,42 -1,36% 17,34 17,85 17,47 17,42 17,43 7.022 4.342.178.200
30/8/2024 17,75 17,66 -0,39% 17,61 17,76 17,68 17,65 17,71 5.669 4.160.075.700
29/8/2024 17,82 17,73 -0,84% 17,61 17,92 17,74 17,71 17,74 7.108 4.099.138.400
28/8/2024 18,08 17,88 -1,05% 17,88 18,13 17,95 17,88 17,94 5.741 2.971.173.100
27/8/2024 18,05 18,07 +0,50% 17,81 18,15 17,95 18,06 18,10 6.247 4.292.218.600
26/8/2024 17,95 17,98 +0,45% 17,77 18,03 17,92 17,96 18,00 4.988 2.355.714.700
23/8/2024 17,85 17,90 +0,62% 17,73 17,94 17,86 17,90 17,91 4.333 2.155.176.600
22/8/2024 17,95 17,79 -1,17% 17,64 18,06 17,81 17,78 17,82 5.018 3.065.182.400
21/8/2024 18,01 18,00 +0,17% 17,82 18,09 18,01 17,99 18,01 6.251 2.827.784.500
20/8/2024 17,90 17,97 +0,62% 17,70 18,07 17,92 17,95 17,98 6.756 3.073.817.300
19/8/2024 17,81 17,86 +0,90% 17,49 17,99 17,74 17,85 17,87 9.837 5.428.630.100
16/8/2024 17,95 17,70 -0,28% 17,55 17,97 17,68 17,68 17,70 8.097 4.293.010.000
15/8/2024 17,94 17,75 -2,47% 17,62 18,17 17,86 17,74 17,83 1.071 4.610.386.800
14/8/2024 18,19 18,20 -0,55% 18,05 18,33 18,18 18,16 18,21 7.873 4.691.131.700
13/8/2024 18,35 18,30 +1,16% 18,04 18,40 18,22 18,21 18,30 7.120 3.053.658.300
12/8/2024 18,48 18,09 -1,52% 18,07 18,53 18,23 18,09 18,14 4.127 2.046.544.700
9/8/2024 18,13 18,37 +2,11% 18,05 18,52 18,37 18,37 18,45 8.828 4.542.109.500
8/8/2024 17,83 17,99 +0,78% 17,71 18,16 18,01 17,99 18,00 5.759 2.633.292.900
7/8/2024 17,80 17,85 +0,85% 17,75 17,92 17,84 17,85 17,87 4.368 1.867.522.500
6/8/2024 17,51 17,70 +1,03% 17,51 17,85 17,73 17,69 17,72 7.121 3.067.335.300
5/8/2024 17,32 17,52 -1,24% 17,28 17,67 17,51 17,52 17,53 6.840 2.887.472.700
2/8/2024 17,80 17,74 -0,34% 17,63 17,93 17,71 17,65 17,75 4.852 3.040.252.800
1/8/2024 18,06 17,80 -0,89% 17,71 18,10 17,83 17,79 17,81 4.768 3.030.578.400
31/7/2024 18,00 17,96 -0,22% 17,86 18,08 17,96 17,96 17,98 7.589 5.491.203.600
30/7/2024 18,19 18,00 -1,10% 18,00 18,24 18,09 18,00 18,03 4.999 3.685.927.900
29/7/2024 18,33 18,20 -0,66% 18,20 18,43 18,24 18,20 18,21 3.398 1.491.867.300
26/7/2024 18,27 18,32 +0,44% 18,15 18,40 18,29 18,31 18,39 2.912 1.446.606.900
25/7/2024 18,42 18,24 -1,14% 18,24 18,55 18,34 18,23 18,30 5.210 1.919.421.600
24/7/2024 18,67 18,45 -1,34% 18,45 19,02 18,52 18,45 18,49 5.585 2.438.306.600
23/7/2024 18,93 18,70 -1,58% 18,69 18,99 18,78 18,70 18,71 5.985 3.272.450.900
22/7/2024 19,33 19,00 -1,81% 18,93 19,33 19,02 19,00 19,08 7.410 3.762.350.300
19/7/2024 19,35 19,35 +0,21% 19,24 19,49 19,32 19,28 19,35 5.673 2.632.827.600
18/7/2024 19,37 19,31 -0,36% 19,08 19,37 19,27 19,30 19,32 7.633 5.446.688.400
17/7/2024 19,35 19,38 +0,16% 19,21 19,49 19,31 19,32 19,38 6.243 2.874.676.500
16/7/2024 18,93 19,35 +2,06% 18,87 19,37 19,21 19,35 19,37 7.758 5.523.224.000
15/7/2024 19,10 18,96 -0,78% 18,87 19,16 18,93 18,88 18,89 7.765 2.891.873.000
12/7/2024 19,16 19,11 -0,26% 19,00 19,20 19,06 19,00 19,11 4.336 2.378.515.600
11/7/2024 19,14 19,16 +0,21% 19,10 19,30 19,16 19,13 19,16 8.534 4.244.523.100
10/7/2024 19,11 19,12 +0,16% 18,90 19,27 19,13 19,11 19,12 7.149 3.203.096.800
9/7/2024 19,09 19,09 +0,37% 18,82 19,29 19,08 19,09 19,10 6.649 3.524.938.600
8/7/2024 18,78 19,02 +1,17% 18,76 19,02 18,95 18,97 19,03 5.447 4.277.702.700
5/7/2024 18,99 18,80 -1,31% 18,65 19,08 18,78 18,80 18,81 6.737 3.680.002.400
4/7/2024 18,93 19,05 +0,90% 18,87 19,19 19,00 19,04 19,05 4.496 2.666.609.900
3/7/2024 19,19 18,88 -1,41% 18,88 19,36 19,04 18,88 18,95 7.497 4.459.464.000
2/7/2024 18,71 19,15 +2,35% 18,71 19,39 19,23 19,13 19,17 2.359 10.904.596.000
1/7/2024 17,66 18,71 +7,22% 17,57 18,92 18,58 18,71 18,72 6.337 13.175.924.600
28/6/2024 17,57 17,45 -0,57% 17,45 17,66 17,53 17,45 17,50 5.576 6.925.223.300
27/6/2024 17,43 17,55 +0,98% 17,37 17,72 17,57 17,54 17,64 3.890 2.880.828.700
26/6/2024 17,39 17,38 -0,06% 17,30 17,62 17,45 17,38 17,42 5.666 3.150.824.900
25/6/2024 17,49 17,39 -0,29% 17,32 17,50 17,39 17,38 17,41 6.090 2.930.288.000
24/6/2024 17,47 17,44 -0,11% 17,34 17,53 17,45 17,44 17,45 7.243 3.748.024.400
21/6/2024 17,63 17,46 -1,36% 17,38 17,67 17,47 17,43 17,47 828 8.470.436.000
20/6/2024 17,75 17,70 +0,17% 17,59 17,89 17,73 17,70 17,73 7.664 3.291.239.200
19/6/2024 17,51 17,67 +0,86% 17,29 17,74 17,60 17,66 17,67 4.609 4.919.565.800
18/6/2024 17,60 17,52 -0,45% 17,25 17,61 17,48 17,51 17,52 5.193 3.376.682.400
17/6/2024 17,63 17,60 -0,17% 17,44 17,71 17,58 17,60 17,68 3.454 1.904.395.100
14/6/2024 17,51 17,63 +0,40% 17,44 17,79 17,61 17,63 17,64 3.188 1.694.300.900
13/6/2024 17,41 17,56 +0,34% 17,31 17,68 17,54 17,56 17,57 4.052 2.510.963.700
12/6/2024 17,56 17,50 -0,34% 17,37 17,63 17,50 17,49 17,39 7.439 3.276.199.600
11/6/2024 17,29 17,56 +1,92% 17,12 17,59 17,48 17,50 17,56 4.598 3.164.530.300
10/6/2024 17,26 17,23 -0,12% 17,10 17,44 17,29 17,23 17,27 7.400 3.643.490.300
7/6/2024 17,50 17,25 -1,77% 17,00 17,56 17,23 17,25 17,10 9.026 4.757.224.100
6/6/2024 17,57 17,56 +0,17% 17,53 17,81 17,64 17,56 17,58 4.759 2.162.618.200
5/6/2024 17,89 17,53 -2,39% 17,52 17,99 17,63 17,52 17,53 9.015 4.535.182.200
4/6/2024 17,75 17,96 +3,04% 17,58 18,24 18,04 17,93 17,98 3.763 8.847.097.400
3/6/2024 17,74 17,43 -2,19% 17,28 17,77 17,40 17,41 17,43 8.074 6.409.323.100
31/5/2024 17,97 17,82 -0,72% 17,53 18,00 17,71 17,79 17,82 7.785 4.822.301.600
29/5/2024 18,31 17,95 -2,29% 17,94 18,35 18,03 17,95 17,97 6.624 3.224.934.000
28/5/2024 18,40 18,37 +0,33% 18,25 18,59 18,37 18,36 18,38 3.752 2.344.826.400
27/5/2024 18,29 18,31 +0,11% 18,15 18,38 18,28 18,31 18,36 4.073 1.992.783.900
24/5/2024 18,42 18,29 -0,71% 18,28 18,58 18,38 18,28 18,36 7.474 2.773.421.100
23/5/2024 18,35 18,42 +0,33% 18,12 18,48 18,34 18,41 18,44 6.169 2.891.662.200
22/5/2024 18,45 18,36 -0,81% 18,29 18,53 18,40 18,36 18,37 9.650 3.049.901.500
21/5/2024 18,69 18,51 -0,80% 18,30 18,69 18,45 18,50 18,55 4.526 3.188.024.700
20/5/2024 18,29 18,66 +1,36% 18,29 18,74 18,57 18,62 18,66 7.048 2.762.206.800
17/5/2024 18,47 18,41 -0,27% 18,33 18,48 18,36 18,35 18,41 4.968 2.787.222.700
16/5/2024 18,46 18,46 +0,38% 18,23 18,50 18,35 18,39 18,47 4.875 2.333.101.800
15/5/2024 18,41 18,39 +0,11% 18,30 18,56 18,42 18,36 18,39 6.216 2.623.289.600
14/5/2024 18,44 18,37 -0,33% 18,30 18,52 18,38 18,37 18,38 4.458 2.983.616.900
13/5/2024 18,39 18,43 -0,27% 18,37 18,55 18,44 18,42 18,43 4.129 2.006.311.200
10/5/2024 18,50 18,48 -0,11% 18,39 18,65 18,48 18,47 18,48 7.131 3.416.032.800
9/5/2024 18,40 18,50 -0,86% 18,15 18,88 18,43 18,49 18,54 24 5.816.326.700
8/5/2024 18,70 18,66 -0,21% 18,52 18,78 18,65 18,66 18,69 5.235 3.976.482.900
7/5/2024 18,65 18,70 +0,59% 18,45 18,81 18,66 18,70 18,72 8.549 4.767.302.500
6/5/2024 18,28 18,59 +1,53% 18,09 18,75 18,49 18,59 18,61 8.126 4.624.417.500
3/5/2024 18,24 18,31 +1,05% 18,04 18,34 18,23 18,28 18,31 6.479 3.472.023.900
2/5/2024 18,30 18,12 -5,08% 18,04 18,44 18,17 18,11 18,14 7.039 4.254.861.500
30/4/2024 19,26 19,09 -0,52% 18,87 19,26 19,00 19,03 19,10 8.084 5.288.331.100
29/4/2024 18,77 19,19 +2,46% 18,72 19,24 19,11 19,19 19,21 6.082 3.199.135.000
26/4/2024 18,95 18,73 -0,37% 18,65 18,98 18,76 18,72 18,78 6.645 5.879.506.900
25/4/2024 18,90 18,80 -0,42% 18,57 19,03 18,72 18,76 18,80 5.092 2.688.075.200
24/4/2024 18,95 18,88 -0,21% 18,75 18,97 18,85 18,87 18,88 7.660 3.303.799.200
23/4/2024 18,70 18,92 +0,48% 18,60 18,97 18,86 18,89 18,92 8.850 4.472.041.600
22/4/2024 19,04 18,83 +0,21% 18,67 19,04 18,81 18,76 18,84 8.466 4.670.691.200
19/4/2024 18,23 18,79 +3,07% 18,16 18,79 18,68 18,75 18,79 2.084 7.298.426.700
18/4/2024 18,06 18,23 +0,66% 18,06 18,51 18,30 18,23 18,24 2.190 5.187.058.900
17/4/2024 18,22 18,11 +0,06% 18,05 18,22 18,12 18,10 18,13 9.135 4.128.859.200
16/4/2024 18,02 18,10 0,00% 17,95 18,33 18,15 18,10 18,14 3.321 6.477.801.000
15/4/2024 18,50 18,10 -2,16% 18,05 18,62 18,20 18,09 18,14 3.139 5.413.113.500
12/4/2024 18,73 18,50 -1,54% 18,40 18,79 18,54 18,49 18,50 967 7.395.016.900
11/4/2024 19,65 18,79 -4,18% 18,73 19,65 18,85 18,78 18,80 7.423 19.639.165.100
10/4/2024 19,72 19,61 -0,10% 19,52 19,94 19,70 19,61 19,65 2.314 6.458.468.600
9/4/2024 19,36 19,63 +1,24% 19,36 19,70 19,57 19,63 19,64 5.368 3.719.912.500
8/4/2024 19,41 19,39 +0,31% 19,31 19,55 19,39 19,38 19,40 7.270 3.408.217.200
5/4/2024 19,46 19,33 -0,67% 19,11 19,58 19,31 19,33 19,35 6.551 3.804.678.500
4/4/2024 19,90 19,46 -1,72% 19,31 19,95 19,57 19,43 19,47 7.960 4.577.706.100
3/4/2024 19,82 19,80 -0,10% 19,54 19,96 19,72 19,76 19,81 6.067 3.161.116.800
2/4/2024 20,00 19,82 -0,90% 19,66 20,08 19,80 19,81 19,86 6.911 4.217.741.600
1/4/2024 19,76 20,00 +1,11% 19,71 20,20 19,95 19,98 20,02 7.215 4.868.665.600
28/3/2024 19,73 19,78 +0,56% 19,50 20,15 19,80 19,73 19,78 8.303 5.622.925.500
27/3/2024 20,02 19,67 +0,41% 19,54 20,54 19,97 19,67 19,68 3.317 12.354.091.100
26/3/2024 19,56 19,59 +0,15% 19,45 19,67 19,56 19,58 19,59 5.935 4.693.206.400
25/3/2024 19,72 19,56 -0,91% 19,47 19,99 19,68 19,55 19,57 149 4.402.531.500
22/3/2024 19,65 19,74 +0,46% 19,54 19,78 19,66 19,69 19,74 9.566 5.005.858.100
21/3/2024 19,39 19,65 +1,66% 19,37 19,80 19,62 19,63 19,66 1.580 6.893.858.100
20/3/2024 19,29 19,33 +0,73% 19,07 19,43 19,27 19,30 19,34 8.153 3.572.628.600
19/3/2024 19,10 19,19 +1,00% 18,99 19,46 19,14 19,16 19,20 6.856 3.667.338.700
18/3/2024 19,06 19,00 +0,21% 18,91 19,14 19,00 18,99 19,02 8.868 11.281.566.100
15/3/2024 18,96 18,96 -0,05% 18,86 19,24 18,96 18,93 18,98 8.118 14.342.488.900
14/3/2024 18,80 18,97 +0,74% 18,66 19,05 18,82 18,96 18,97 7.328 4.529.310.900
13/3/2024 18,95 18,83 -0,42% 18,80 19,06 18,87 18,82 18,87 3.224 6.424.330.100
12/3/2024 19,12 18,91 -0,73% 18,88 19,16 19,02 18,90 18,91 1 4.827.028.200
11/3/2024 19,25 19,05 -1,45% 19,02 19,46 19,17 19,05 19,13 8.809 6.054.468.000
8/3/2024 19,21 19,33 +0,94% 19,15 19,48 19,24 0,00 0,00 7.054 4.173.761.600
7/3/2024 19,10 19,15 -1,03% 18,01 19,60 19,01 19,15 19,22 6.584 12.639.278.000
6/3/2024 19,38 19,35 -0,05% 19,24 19,53 19,36 19,35 19,40 7.036 3.908.317.600
5/3/2024 19,30 19,36 +0,36% 19,21 19,64 19,47 19,35 19,38 7.709 3.869.434.800
4/3/2024 19,50 19,29 -1,08% 19,16 19,50 19,28 19,29 19,31 7.356 8.572.946.500
1/3/2024 19,66 19,50 -0,81% 19,40 19,76 19,51 19,49 19,50 86 4.637.908.700
29/2/2024 19,72 19,66 -0,30% 19,51 19,78 19,66 19,65 19,66 5.871 2.927.164.800
28/2/2024 19,63 19,72 +0,31% 19,59 20,10 19,86 19,72 19,76 2.215 8.910.110.800
27/2/2024 19,51 19,66 +1,50% 19,37 19,78 19,65 19,65 19,67 6.334 3.054.539.000
26/2/2024 19,37 19,37 0,00% 19,30 19,59 19,39 19,36 19,40 4.879 2.187.680.400
23/2/2024 19,58 19,37 -1,12% 19,21 19,67 19,39 0,00 0,00 6.253 2.737.187.600
22/2/2024 19,67 19,59 -0,41% 19,44 19,79 19,63 19,57 19,66 7.262 4.181.386.500
21/2/2024 19,81 19,67 -1,65% 19,56 19,92 19,71 19,66 19,67 8.220 4.211.841.200
20/2/2024 19,13 20,00 +4,28% 19,02 20,03 19,77 19,98 20,01 7.663 4.995.719.400
19/2/2024 19,55 19,18 -1,64% 18,98 19,62 19,17 19,12 19,20 6.945 3.640.755.700
16/2/2024 18,91 19,50 +4,17% 18,73 19,74 19,47 19,50 19,57 6.157 13.310.991.600
15/2/2024 18,59 18,72 +0,81% 18,52 19,02 18,77 18,67 18,74 8.512 4.632.345.800
14/2/2024 19,11 18,57 -3,28% 18,32 19,17 18,54 18,56 18,60 6.324 13.994.417.700
9/2/2024 19,05 19,20 +0,52% 19,05 19,39 19,23 0,00 0,00 4.526 1.855.347.500
8/2/2024 19,54 19,10 -2,25% 19,03 19,54 19,15 19,09 19,10 6.781 3.353.074.700
7/2/2024 19,36 19,54 +0,88% 19,33 19,79 19,64 19,53 19,54 36 8.218.628.600
6/2/2024 19,10 19,37 +1,41% 18,97 19,58 19,43 19,37 19,46 8.661 4.427.609.300
5/2/2024 19,10 19,10 -0,10% 18,86 19,22 19,08 19,10 19,15 7.333 3.973.391.400
2/2/2024 19,20 19,12 -0,52% 19,02 19,33 19,15 19,11 19,12 7.803 2.953.575.900
1/2/2024 19,10 19,22 +0,63% 18,95 19,29 19,15 19,19 19,23 7.590 4.725.625.100
31/1/2024 19,00 19,10 +0,47% 18,95 19,43 19,19 19,09 19,10 5.511 2.676.130.500
30/1/2024 19,20 19,01 +0,32% 18,90 19,40 19,04 19,00 19,02 6.921 3.624.166.900
29/1/2024 19,30 18,95 -1,81% 18,81 19,30 19,01 18,94 19,00 5.769 2.952.613.900
26/1/2024 19,37 19,30 -0,26% 19,10 19,51 19,27 19,30 19,34 7.236 2.974.484.200
25/1/2024 19,39 19,35 +1,20% 19,21 19,95 19,54 19,35 19,40 3.556 7.781.723.600
24/1/2024 19,12 19,12 +0,16% 18,81 19,20 19,02 19,12 19,13 9.026 3.967.554.300
23/1/2024 18,85 19,09 +1,43% 18,80 19,25 19,02 19,06 19,10 313 4.459.641.200
22/1/2024 18,91 18,82 -0,53% 18,65 18,96 18,78 18,80 18,83 9.902 4.498.015.700
19/1/2024 19,23 18,92 -1,46% 18,77 19,48 19,02 18,91 18,98 4.507 8.502.805.800
18/1/2024 18,80 19,20 +2,13% 18,52 19,20 18,92 19,14 19,21 340 8.698.495.000
17/1/2024 17,98 18,80 +3,87% 17,90 18,89 18,62 18,76 18,80 8.319 13.445.949.600
16/1/2024 17,72 18,10 +1,97% 17,64 18,10 17,86 17,95 18,11 7.784 5.412.684.500
15/1/2024 17,69 17,75 +0,45% 17,64 17,94 17,78 17,75 17,77 4.769 2.295.018.800
12/1/2024 17,74 17,67 +0,23% 17,56 18,05 17,71 17,64 17,67 7.338 3.881.933.100
11/1/2024 17,57 17,63 +0,34% 17,36 17,65 17,53 17,62 17,63 7.438 4.320.718.600
10/1/2024 17,85 17,57 -1,24% 17,53 17,92 17,65 17,57 17,62 215 5.363.405.200
9/1/2024 18,36 17,79 -3,10% 17,76 18,46 17,92 17,77 17,80 9.938 6.679.707.300
8/1/2024 18,52 18,36 -0,86% 18,26 18,56 18,41 18,35 18,41 7.076 3.221.629.100
5/1/2024 18,25 18,52 +1,48% 18,19 18,64 18,47 18,51 18,52 8.299 3.110.431.300
4/1/2024 18,48 18,25 -1,24% 18,12 18,48 18,24 18,25 18,27 7.629 3.100.117.000
3/1/2024 18,37 18,48 +0,71% 18,22 18,54 18,41 18,48 18,49 7.653 3.223.466.900
2/1/2024 18,85 18,35 -2,50% 18,29 18,98 18,50 18,35 18,39 2.580 5.594.684.100
28/12/2023 18,94 18,82 -0,90% 18,79 19,05 18,85 18,82 18,84 4.676 2.643.588.100
27/12/2023 18,99 18,99 +0,26% 18,87 19,05 18,97 18,98 19,01 5.345 2.142.334.700
26/12/2023 18,93 18,94 +0,11% 18,78 19,07 18,90 18,93 18,98 7.030 3.502.127.800
22/12/2023 18,65 18,92 +1,61% 18,52 18,94 18,77 18,82 18,92 100 4.877.779.200
21/12/2023 18,63 18,62 +0,70% 18,39 18,66 18,55 18,52 18,62 6.763 3.225.820.700
20/12/2023 18,83 18,49 -2,01% 18,43 18,85 18,62 18,48 18,49 9.871 5.378.814.300
19/12/2023 18,64 18,87 +1,23% 18,49 18,90 18,76 18,86 18,87 9.854 6.961.380.000
18/12/2023 18,96 18,64 -1,43% 18,51 19,10 18,68 18,61 18,64 1.306 8.241.170.800
15/12/2023 18,57 18,91 +1,89% 18,41 19,01 18,73 18,75 18,91 8.586 16.650.181.900
14/12/2023 19,70 18,56 -51,83% 18,53 19,77 18,81 18,56 18,62 3.983 9.253.892.300
13/12/2023 38,73 38,53 -0,82% 38,05 38,83 38,45 38,53 38,57 7.908 7.854.262.400
12/12/2023 39,00 38,85 -0,38% 38,79 39,50 39,06 38,85 38,90 4.542 4.076.618.600
11/12/2023 38,69 39,00 +0,83% 38,60 39,88 39,19 38,97 39,08 8.200 10.852.873.200
8/12/2023 38,64 38,68 +0,47% 38,40 39,30 38,76 38,56 38,75 1.023 12.159.915.700
7/12/2023 37,78 38,50 +2,67% 37,53 38,65 38,35 38,50 38,52 6.443 5.908.824.900
6/12/2023 37,72 37,50 -0,29% 37,26 37,98 37,52 37,48 37,50 6.418 4.860.964.400
5/12/2023 38,04 37,61 -1,13% 36,30 38,11 37,40 37,51 37,61 3.196 14.271.276.100
4/12/2023 37,68 38,04 +0,74% 37,68 38,43 38,10 38,00 38,10 7.219 4.942.563.700
1/12/2023 37,68 37,76 +0,21% 37,48 38,11 37,71 37,75 37,79 8.997 8.369.348.100
30/11/2023 37,55 37,68 +0,21% 37,06 37,96 37,53 37,68 37,75 9.925 6.228.619.200
29/11/2023 37,78 37,60 -0,34% 37,50 38,19 37,91 37,60 37,79 4.994 8.488.771.300
28/11/2023 36,61 37,73 +3,31% 36,50 38,16 37,57 37,72 37,85 7.543 9.447.037.400
27/11/2023 36,27 36,52 +1,44% 36,01 36,58 36,37 36,52 36,58 4.616 3.053.233.800
24/11/2023 37,15 36,00 -3,30% 35,92 37,23 36,41 36,00 36,03 9.900 15.711.807.100
23/11/2023 37,93 37,23 -1,72% 37,13 37,96 37,42 37,20 37,27 6.557 4.775.180.900
22/11/2023 38,00 37,88 +0,26% 37,81 38,55 38,13 37,87 38,01 5.933 4.644.729.000
21/11/2023 38,31 37,78 -1,59% 37,61 38,73 37,98 37,70 37,78 7.133 17.080.532.600
20/11/2023 38,91 38,39 -1,36% 38,13 39,05 38,37 38,39 38,46 6.176 9.333.304.200
17/11/2023 39,82 38,92 -1,99% 38,90 39,99 39,40 38,90 38,92 6.802 6.779.256.700
16/11/2023 38,62 39,71 +2,61% 38,31 39,81 39,12 39,66 39,74 9.162 7.185.226.900
14/11/2023 37,64 38,70 +2,87% 37,61 38,97 38,62 38,66 38,70 9.965 7.262.458.000
13/11/2023 37,26 37,62 +0,32% 37,21 37,86 37,57 37,58 37,62 3.469 2.343.959.200
10/11/2023 37,50 37,50 -1,08% 37,18 38,54 37,83 37,49 37,59 7.244 5.411.274.000
9/11/2023 38,83 37,91 -1,38% 37,63 39,35 38,40 37,87 38,03 8.002 7.943.810.400
8/11/2023 38,02 38,44 +1,13% 37,61 38,44 38,02 38,30 38,44 4.558 6.721.987.700
7/11/2023 38,51 38,01 -1,48% 37,68 38,79 38,19 38,01 38,24 6.438 7.498.871.400
6/11/2023 38,55 38,58 -0,18% 37,90 38,88 38,48 38,50 38,61 4.769 3.739.955.600
3/11/2023 38,44 38,65 +1,42% 38,40 39,12 38,72 38,53 38,76 1.421 9.969.617.500
1/11/2023 36,92 38,11 +3,67% 36,78 38,26 37,86 38,10 38,20 7.920 5.234.902.300
31/10/2023 35,35 36,76 +3,99% 35,20 36,84 36,05 36,70 36,78 6.393 8.783.211.800
30/10/2023 36,61 35,35 -3,23% 35,28 36,68 35,54 35,35 35,37 6.014 6.349.968.600
27/10/2023 37,20 36,53 -2,04% 36,27 37,30 36,56 36,53 36,55 4.381 3.191.429.500
26/10/2023 37,33 37,29 +1,00% 36,88 37,81 37,23 37,25 37,34 5.130 3.299.608.400
25/10/2023 36,78 36,92 +0,19% 36,49 37,15 36,82 36,91 36,93 5.780 4.719.808.400
24/10/2023 36,80 36,85 +0,96% 35,94 37,03 36,66 36,82 36,87 4.507 3.658.463.900
23/10/2023 35,90 36,50 +0,63% 35,90 36,81 36,45 36,39 36,55 3.683 2.322.597.400
20/10/2023 36,50 36,27 -1,14% 35,86 36,59 36,21 36,23 36,29 4.692 4.941.878.900
19/10/2023 36,35 36,69 +1,05% 36,35 37,20 36,83 36,60 36,72 3.802 2.769.490.600
18/10/2023 37,01 36,31 -2,02% 36,31 37,10 36,53 36,29 36,32 6.517 6.424.004.500
17/10/2023 37,71 37,06 -1,80% 36,92 37,79 37,26 36,92 37,06 4.698 2.852.315.500
16/10/2023 37,66 37,74 +0,96% 37,32 38,04 37,76 37,72 37,93 3.160 2.350.045.100
13/10/2023 38,40 37,38 -2,68% 37,31 38,49 37,65 37,37 37,45 5.704 4.386.254.500
11/10/2023 38,23 38,41 +0,47% 38,23 38,95 38,57 38,41 38,50 5.129 4.276.417.800
10/10/2023 38,09 38,23 +0,61% 37,88 38,59 38,17 38,23 38,25 4.242 2.990.901.000
9/10/2023 37,04 38,00 +2,29% 36,58 38,00 37,46 38,00 38,02 5.368 3.854.096.800
6/10/2023 36,94 37,15 -0,24% 36,57 37,44 37,03 37,00 37,15 5.003 3.770.685.400
5/10/2023 37,91 37,24 -2,33% 36,60 38,11 37,12 37,11 37,24 8.129 7.676.949.100
4/10/2023 38,54 38,13 -1,29% 37,94 38,71 38,25 38,13 38,15 3.884 3.202.324.000
3/10/2023 38,63 38,63 -0,95% 38,25 39,01 38,62 38,60 38,63 4.382 3.318.072.900
2/10/2023 39,18 39,00 -0,99% 38,58 39,20 38,87 38,99 39,00 4.487 3.800.630.100
29/9/2023 39,40 39,39 +0,74% 38,96 39,86 39,37 39,37 39,39 3.885 3.515.511.800
28/9/2023 38,75 39,10 +0,88% 38,63 39,30 38,97 39,10 39,11 4.633 4.763.979.000
27/9/2023 39,06 38,76 -0,39% 38,01 39,34 38,54 38,74 38,76 6.266 5.179.086.000
26/9/2023 39,76 38,91 -2,16% 38,91 40,47 39,52 38,91 38,94 9.209 6.304.245.600
25/9/2023 39,39 39,77 +0,73% 39,12 39,93 39,61 39,70 39,79 4.535 3.970.891.100
22/9/2023 39,39 39,48 +0,48% 39,04 39,83 39,52 39,41 39,56 5.405 3.587.954.500
21/9/2023 39,16 39,29 -0,53% 38,70 39,56 39,21 39,13 39,29 4.929 3.165.529.200
20/9/2023 39,50 39,50 +0,08% 39,27 40,09 39,71 39,50 39,51 4.920 3.893.360.300
19/9/2023 39,73 39,47 -0,83% 39,21 39,98 39,49 39,29 39,47 4.825 3.790.046.100
18/9/2023 39,88 39,80 -0,60% 39,63 40,07 39,82 39,78 39,84 2.759 5.225.191.300
15/9/2023 40,23 40,04 -0,50% 39,50 40,32 39,95 40,03 40,05 4.108 7.769.273.100
14/9/2023 40,33 40,24 0,00% 39,81 40,64 40,16 40,18 40,24 6.979 5.313.535.300
13/9/2023 40,46 40,24 -0,57% 40,08 41,00 40,47 40,23 40,25 360 9.749.262.500
12/9/2023 39,82 40,47 +2,20% 39,46 40,98 40,49 40,47 40,49 183 8.849.183.400
11/9/2023 39,60 39,60 0,00% 39,26 39,70 39,59 39,56 39,63 7.807 5.975.853.500
8/9/2023 39,90 39,60 -0,63% 39,32 39,92 39,51 39,60 39,61 3.015 2.498.058.800
6/9/2023 40,18 39,85 -0,97% 39,61 40,74 40,00 39,85 39,89 6.587 5.428.612.900
5/9/2023 40,50 40,24 -0,74% 39,98 40,82 40,33 40,19 40,24 6.025 4.303.652.900
4/9/2023 40,75 40,54 -0,07% 40,18 40,91 40,57 40,49 40,55 3.357 2.814.887.800
1/9/2023 40,72 40,57 +0,87% 40,18 40,82 40,54 40,57 40,62 5.663 4.895.042.100
31/8/2023 41,00 40,22 -2,26% 40,18 41,51 40,56 40,22 40,57 6.760 6.333.559.800
30/8/2023 41,41 41,15 -0,41% 41,01 41,59 41,19 41,15 41,16 4.800 3.268.353.600
29/8/2023 40,70 41,32 +1,75% 40,65 41,89 41,43 41,32 41,33 7.328 6.298.218.300
28/8/2023 39,95 40,61 +1,96% 39,92 40,77 40,38 40,60 40,61 6.059 7.022.117.900
25/8/2023 39,06 39,83 +1,89% 38,82 40,26 39,67 39,80 39,90 6.874 5.648.860.800
24/8/2023 40,12 39,09 -2,35% 38,34 40,15 38,99 39,08 39,09 8.420 7.221.828.900
23/8/2023 39,85 40,03 +0,88% 39,20 40,10 39,84 39,95 40,04 4.682 3.033.413.900
22/8/2023 39,42 39,68 +1,20% 39,22 39,90 39,66 39,67 39,69 3.757 2.566.897.800
21/8/2023 39,42 39,21 -0,13% 38,76 39,80 39,05 39,20 39,22 4.385 4.140.351.500
18/8/2023 39,28 39,26 +0,28% 38,67 39,59 39,20 39,18 39,27 4.613 3.230.477.900
17/8/2023 39,42 39,15 -0,53% 38,85 39,76 39,24 39,10 39,18 5.664 4.105.417.300
16/8/2023 40,18 39,36 -1,33% 39,07 40,18 39,56 39,31 39,37 756 8.921.178.500
15/8/2023 41,03 39,89 -3,18% 39,73 41,04 40,10 39,80 39,89 9.085 9.662.776.800
14/8/2023 42,85 41,20 -3,85% 41,07 42,85 41,65 41,20 41,21 8.843 8.606.079.000
11/8/2023 42,90 42,85 -0,12% 42,13 43,20 42,62 42,83 42,86 5.491 4.988.848.300
10/8/2023 42,85 42,90 -1,22% 41,74 43,59 42,74 42,81 42,90 1.045 10.600.189.200
9/8/2023 43,29 43,43 -0,09% 43,10 43,78 43,51 43,43 43,50 5.994 5.675.328.800
8/8/2023 43,81 43,47 -1,67% 42,95 44,04 43,47 43,33 43,47 7.837 6.821.090.200
7/8/2023 45,00 44,21 -1,54% 43,36 45,10 43,96 44,20 44,24 8.761 8.041.682.400
4/8/2023 44,24 44,90 +0,74% 44,12 45,45 44,89 44,81 44,93 6.974 6.978.111.100
3/8/2023 44,62 44,57 +0,61% 44,25 44,94 44,51 44,57 44,60 5.801 5.856.964.000
2/8/2023 44,44 44,30 -0,02% 44,06 44,95 44,45 44,29 44,33 6.183 7.877.441.300
1/8/2023 43,50 44,31 +1,51% 43,41 44,71 44,44 44,31 44,45 4.082 13.429.046.600
31/7/2023 44,07 43,65 -0,68% 43,33 44,28 43,65 43,64 43,66 7.499 7.958.798.900
28/7/2023 44,28 43,95 -0,79% 43,63 44,84 44,04 43,95 43,99 6.618 4.693.614.400
27/7/2023 43,01 44,30 +3,14% 43,01 45,03 44,47 44,24 44,30 5.027 20.284.357.000
26/7/2023 42,53 42,95 +1,01% 42,31 43,18 42,84 42,95 42,98 536 7.299.556.900
25/7/2023 42,43 42,52 +0,69% 42,19 42,73 42,43 42,42 42,59 7.836 6.512.704.000
24/7/2023 41,89 42,23 +0,98% 41,38 42,29 41,90 42,18 42,23 4.872 3.389.400.400
21/7/2023 41,90 41,82 +0,41% 41,51 42,05 41,78 41,75 41,83 5.774 5.866.461.300
20/7/2023 41,48 41,65 +0,51% 41,41 41,84 41,56 41,63 41,65 4.303 3.460.310.200
19/7/2023 40,88 41,44 +1,69% 40,65 41,75 41,39 41,36 41,47 7.405 5.790.505.400
18/7/2023 40,70 40,75 +0,30% 40,28 41,02 40,70 40,75 40,77 5.886 4.685.191.000
17/7/2023 40,35 40,63 +0,44% 40,18 40,98 40,61 40,59 40,72 6.577 8.235.931.100
14/7/2023 40,57 40,45 -0,37% 40,08 41,20 40,49 40,43 40,47 5.351 4.171.561.000
13/7/2023 40,78 40,60 -0,42% 40,07 40,83 40,43 40,58 40,60 8.316 6.933.820.100
12/7/2023 40,92 40,77 0,00% 40,65 41,50 41,04 40,77 40,81 7.880 6.492.981.200
11/7/2023 40,68 40,77 -0,12% 39,96 41,03 40,65 40,75 40,77 7.271 9.474.179.100
10/7/2023 41,01 40,82 +0,02% 40,59 42,16 41,20 40,75 40,85 7.216 6.923.526.800
7/7/2023 40,10 40,81 +1,75% 39,76 41,04 40,60 40,80 40,96 547 6.825.355.600
6/7/2023 40,41 40,11 -0,82% 39,93 40,94 40,36 40,08 40,13 1.372 7.373.280.600
5/7/2023 39,19 40,44 +3,51% 39,00 40,78 40,22 40,44 40,51 1.602 9.870.020.300
4/7/2023 38,50 39,07 +1,11% 38,22 39,22 38,92 39,06 39,19 8.509 5.735.152.800
3/7/2023 38,36 38,64 +1,10% 38,24 38,87 38,52 38,58 38,64 9.636 6.367.779.200
30/6/2023 37,95 38,22 +1,11% 37,91 38,66 38,36 38,18 38,33 8.770 6.532.921.200
29/6/2023 37,19 37,80 +1,53% 37,00 38,07 37,72 37,78 37,80 8.475 5.719.478.200
28/6/2023 37,20 37,23 -0,37% 37,15 38,20 37,56 37,23 37,24 7.660 4.882.532.000
27/6/2023 38,75 37,37 -3,19% 37,09 38,85 37,54 37,30 37,38 611 9.781.802.500
26/6/2023 38,80 38,60 -0,44% 38,42 39,07 38,70 38,59 38,67 7.669 4.762.082.000
23/6/2023 37,79 38,77 +6,51% 37,45 39,14 38,53 38,68 38,79 7.550 19.975.511.000
22/6/2023 36,82 36,40 -1,36% 36,07 37,08 36,37 36,37 36,41 5.930 7.804.309.300
21/6/2023 37,37 36,90 -0,30% 36,51 37,65 36,93 36,88 36,93 8.508 7.770.922.400
20/6/2023 36,58 37,01 +0,84% 36,04 37,07 36,66 36,88 37,01 8.508 4.989.149.100
19/6/2023 36,56 36,70 +0,94% 36,40 37,72 37,03 36,68 36,71 2.371 8.951.311.900
16/6/2023 35,25 36,36 +2,94% 35,00 36,44 36,00 36,26 36,37 1.513 9.579.451.400
15/6/2023 34,96 35,32 +0,89% 34,83 35,61 35,22 35,31 35,39 282 9.561.834.200
14/6/2023 35,20 35,01 -0,71% 34,46 35,25 34,91 35,00 35,10 4.479 11.539.545.400
13/6/2023 35,60 35,26 -0,68% 34,92 35,74 35,17 35,25 35,30 2.731 16.065.584.400
12/6/2023 36,51 35,50 -2,74% 35,33 36,61 35,67 35,50 35,56 308 8.588.132.700
9/6/2023 36,94 36,50 -0,95% 36,50 37,18 36,79 36,50 36,56 7.815 5.519.688.200
7/6/2023 36,32 36,85 +1,77% 36,14 37,11 36,77 36,84 36,98 7.725 5.468.417.100
6/6/2023 35,69 36,21 +2,06% 35,45 36,39 36,08 36,21 36,30 7.707 4.904.852.000
5/6/2023 35,32 35,48 +0,42% 35,05 35,77 35,44 35,48 35,50 4.898 3.073.086.900
2/6/2023 34,61 35,33 +2,64% 34,50 36,15 35,48 35,33 35,35 9.238 6.866.837.600
1/6/2023 34,91 34,42 -0,32% 34,20 34,94 34,43 34,42 34,44 6.390 4.632.953.700
31/5/2023 34,45 34,53 -0,12% 34,17 34,88 34,55 34,47 34,53 4.787 4.931.021.800
30/5/2023 35,14 34,57 -1,43% 34,40 35,26 34,65 34,55 34,58 5.058 3.386.996.300
29/5/2023 35,17 35,07 0,00% 35,02 35,37 35,10 35,06 35,08 5.285 3.570.472.700
26/5/2023 35,00 35,07 +0,78% 34,74 35,41 35,10 35,06 35,09 7.057 4.390.780.000
25/5/2023 34,85 34,80 -0,11% 34,70 35,39 35,03 34,79 34,80 9.156 6.056.018.200
24/5/2023 35,08 34,84 -0,60% 34,75 35,34 34,91 34,82 34,88 7.761 6.731.046.000
23/5/2023 35,50 35,05 -1,27% 35,00 36,01 35,31 35,04 35,06 6.806 4.966.266.500
22/5/2023 35,86 35,50 -0,08% 35,40 36,16 35,56 35,47 35,53 8.220 6.618.823.700
19/5/2023 35,47 35,53 +0,31% 35,39 36,17 35,73 35,53 35,54 9.627 5.766.659.000
18/5/2023 36,02 35,42 -1,69% 35,10 36,07 35,45 35,38 35,44 9.640 7.798.620.900
17/5/2023 35,92 36,03 +0,84% 35,54 36,08 35,85 35,97 36,04 6.680 4.859.155.000
16/5/2023 36,17 35,73 0,00% 35,25 36,17 35,78 35,71 35,78 2.120 10.236.732.800
15/5/2023 35,45 35,73 +1,19% 34,90 35,89 35,42 35,72 35,81 414 11.271.969.600
12/5/2023 35,04 35,31 +0,74% 35,04 36,23 35,61 35,31 35,32 3.439 10.933.493.100
11/5/2023 35,05 35,05 -0,60% 35,00 35,34 35,16 35,05 35,24 1.345 6.874.315.800
10/5/2023 35,74 35,26 -1,84% 35,10 36,43 35,53 35,23 35,26 347 7.599.937.700
9/5/2023 36,00 35,92 -9,04% 35,17 36,27 35,90 35,91 35,96 152 10.603.337.700
8/5/2023 42,50 39,49 -6,80% 39,49 42,59 40,08 39,49 39,50 7.890 17.264.299.600
5/5/2023 40,55 42,37 -1,94% 40,06 42,50 41,53 42,31 42,38 6.827 5.916.109.400
4/5/2023 44,68 43,21 -1,46% 42,70 44,68 43,41 43,20 43,30 524 9.547.165.000
3/5/2023 43,53 43,85 +1,46% 43,10 44,25 43,83 43,84 43,90 6.402 5.206.741.200
2/5/2023 43,84 43,22 -0,64% 42,75 44,16 43,21 43,21 43,39 7.539 5.520.636.600
28/4/2023 43,20 43,50 +1,52% 42,68 43,54 43,27 43,36 43,50 5.714 5.351.095.900
27/4/2023 43,08 42,85 -0,53% 42,45 43,45 42,89 42,83 42,85 6.526 6.835.705.600
26/4/2023 42,65 43,08 +0,35% 42,32 43,43 42,94 43,03 43,09 4.458 3.881.209.100
25/4/2023 43,79 42,93 -1,92% 41,93 43,79 42,68 42,88 42,93 4.387 4.395.059.800
24/4/2023 43,94 43,77 -0,39% 43,58 44,37 43,77 43,74 43,77 3.168 2.977.261.100
20/4/2023 44,28 43,94 -0,48% 43,64 44,48 43,96 43,82 43,94 4.467 3.693.861.400
19/4/2023 44,81 44,15 -2,67% 43,87 45,02 44,29 44,14 44,16 7.054 5.949.212.600
18/4/2023 45,76 45,36 -0,31% 45,11 46,10 45,50 45,36 45,39 4.543 3.322.655.800
17/4/2023 45,33 45,50 +1,00% 45,05 45,81 45,46 45,50 45,53 3.485 3.030.880.700
14/4/2023 45,31 45,05 -0,77% 44,78 45,50 45,11 45,05 45,10 3.437 3.004.383.700
13/4/2023 45,81 45,40 -0,90% 45,12 45,98 45,47 45,31 45,40 4.721 3.739.275.100
12/4/2023 46,50 45,81 -1,02% 45,55 46,57 46,02 45,81 45,89 6.871 4.621.771.100
11/4/2023 45,67 46,28 +2,28% 45,46 47,06 46,36 46,11 46,28 8.161 6.659.934.500
10/4/2023 44,66 45,25 +1,32% 44,59 45,53 45,26 45,25 45,29 3.447 2.699.515.900
6/4/2023 44,30 44,66 +0,70% 44,12 45,04 44,69 44,66 44,80 3.116 2.696.671.100
5/4/2023 46,10 44,35 -3,78% 43,25 46,30 44,03 44,35 44,36 8.896 9.010.194.900
4/4/2023 45,36 46,09 +1,70% 45,25 46,43 46,00 46,06 46,12 4.290 3.598.120.200
3/4/2023 45,57 45,32 -0,59% 44,95 45,76 45,19 45,32 45,33 4.002 2.996.382.000
31/3/2023 45,69 45,59 -0,15% 45,08 46,14 45,62 45,58 45,59 6.748 5.711.502.200
30/3/2023 46,81 45,66 -0,83% 45,05 46,95 45,63 45,66 45,67 8.548 6.457.712.400
29/3/2023 46,49 46,04 -0,35% 45,76 47,03 46,24 46,04 46,07 7.370 6.241.446.300
28/3/2023 45,13 46,20 +1,85% 45,13 46,74 46,09 46,20 46,22 8.141 5.728.379.400
27/3/2023 45,62 45,36 -0,15% 45,10 46,02 45,49 45,33 45,36 4.544 3.215.384.500
24/3/2023 44,88 45,43 +0,96% 44,65 45,68 45,32 45,40 45,43 5.652 4.205.625.900
23/3/2023 45,89 45,00 -1,92% 44,51 46,84 45,34 44,99 45,00 6.857 6.900.047.100
22/3/2023 45,12 45,88 +1,10% 45,10 46,48 45,89 45,77 45,88 6.005 5.818.144.800
21/3/2023 45,55 45,38 -0,44% 44,42 45,88 45,12 45,38 45,40 1.364 11.515.197.600
20/3/2023 45,33 45,58 +0,40% 44,84 45,80 45,44 45,58 45,61 6.883 4.711.503.500
17/3/2023 45,79 45,40 -0,85% 45,32 45,90 45,55 45,40 45,49 7.483 6.458.007.000
16/3/2023 46,41 45,79 -1,53% 44,62 47,28 45,43 45,79 45,86 3.130 12.648.652.100
15/3/2023 46,69 46,50 -0,85% 45,68 46,70 46,18 46,50 46,51 1.540 8.005.051.200
14/3/2023 46,96 46,90 +0,21% 46,37 47,10 46,87 46,89 46,90 8.063 7.352.910.000
13/3/2023 46,39 46,80 +0,17% 45,86 47,19 46,78 46,80 46,81 9.633 7.911.157.500
10/3/2023 46,93 46,72 -0,60% 46,22 47,15 46,78 46,71 46,77 9.283 8.581.059.200
9/3/2023 47,81 47,00 -1,69% 46,55 48,76 47,48 46,99 47,00 3.583 14.094.139.300
8/3/2023 49,20 47,81 -2,13% 47,47 49,25 47,87 47,80 47,81 480 10.030.189.800
7/3/2023 48,99 48,85 -0,93% 48,14 49,38 48,67 48,85 48,94 7.665 6.295.875.600
6/3/2023 49,00 49,31 +0,63% 48,82 49,69 49,22 49,31 49,34 3.901 3.207.640.900
3/3/2023 49,28 49,00 +0,02% 48,78 49,50 48,98 49,00 49,02 4.807 4.820.169.600
2/3/2023 49,01 48,99 +0,04% 48,80 49,99 49,14 48,98 49,00 6.391 6.097.992.300
1/3/2023 49,30 48,97 -0,61% 48,57 49,69 48,98 48,96 48,97 6.181 4.790.668.800
28/2/2023 49,07 49,27 +0,06% 48,61 50,11 49,49 49,27 49,29 9.144 7.272.162.300
27/2/2023 50,74 49,24 -2,96% 48,44 50,74 49,18 49,20 49,24 8.924 9.407.771.300
24/2/2023 50,35 50,74 +0,77% 49,98 53,08 51,20 50,70 50,78 3.895 14.684.320.600
23/2/2023 50,00 50,35 +0,70% 49,98 51,36 50,46 50,35 50,37 4.977 5.829.727.100
22/2/2023 50,96 50,00 -2,53% 49,56 51,15 50,14 49,98 50,00 8.364 7.454.602.100
17/2/2023 51,22 51,30 -0,08% 51,06 51,73 51,31 51,29 51,32 8.286 6.833.229.200
16/2/2023 52,08 51,34 -1,59% 51,22 52,25 51,48 51,34 51,35 6.495 6.508.991.800
15/2/2023 51,41 52,17 +1,22% 51,21 52,75 51,87 52,17 52,18 6.924 9.765.297.300
14/2/2023 51,84 51,54 -0,23% 51,36 52,34 51,64 51,51 51,54 4.279 4.156.342.600
13/2/2023 51,87 51,66 -0,23% 51,31 52,26 51,63 51,66 51,67 4.977 4.059.710.200
10/2/2023 51,43 51,78 +0,35% 51,29 52,00 51,53 51,75 51,78 6.233 5.587.225.300
9/2/2023 51,89 51,60 -0,54% 51,09 52,23 51,51 51,60 51,61 8.174 6.531.047.400
8/2/2023 51,46 51,88 +1,13% 50,25 52,03 51,38 51,88 51,89 8.142 6.418.997.100
7/2/2023 52,09 51,30 -0,37% 50,95 52,94 52,15 51,29 51,30 2.057 14.449.527.000
6/2/2023 51,38 51,49 +0,72% 50,86 51,79 51,42 51,43 51,50 6.897 7.368.022.600
3/2/2023 51,10 51,12 0,00% 50,90 52,20 51,34 51,12 51,17 6.324 5.809.285.400
2/2/2023 51,38 51,12 -0,68% 50,91 51,93 51,29 51,09 51,12 5.021 4.150.133.600
1/2/2023 51,00 51,47 +0,33% 50,69 51,82 51,11 51,47 51,49 7.037 6.120.267.500
31/1/2023 51,68 51,30 -0,79% 50,47 51,68 51,05 51,30 51,31 9.659 12.521.009.000
30/1/2023 50,71 51,71 +2,05% 50,00 51,71 51,13 51,66 51,71 6.495 6.368.455.400
27/1/2023 50,40 50,67 +0,54% 50,29 52,09 51,28 50,67 50,70 9.737 17.248.886.300
26/1/2023 49,63 50,40 +1,86% 49,42 50,47 49,99 50,40 50,41 7.374 7.184.445.300
25/1/2023 49,07 49,48 +0,65% 48,84 49,48 49,28 49,46 49,48 6.472 12.677.865.000
24/1/2023 49,43 49,16 -0,32% 48,75 49,58 49,15 49,16 49,17 4.748 4.532.534.400
23/1/2023 48,79 49,32 +1,04% 48,65 50,20 49,47 49,32 49,33 7.514 6.786.002.300
20/1/2023 47,99 48,81 +1,37% 47,64 49,12 48,56 48,81 48,82 5.425 4.463.692.000
19/1/2023 47,90 48,15 +0,29% 47,57 48,38 48,00 48,09 48,15 3.125 2.585.576.900
18/1/2023 48,35 48,01 +0,52% 47,24 48,39 47,91 48,00 48,01 6.156 4.444.067.000
17/1/2023 47,19 47,76 +1,53% 47,14 47,96 47,49 47,69 47,76 4.333 3.665.091.900
16/1/2023 46,17 47,04 +1,07% 46,17 47,23 46,94 47,03 47,04 5.800 4.407.864.400
13/1/2023 45,61 46,54 +1,50% 45,35 46,92 46,07 46,54 46,57 5.312 4.908.102.500
12/1/2023 45,51 45,85 +0,77% 45,30 46,33 45,83 45,85 45,86 6.558 5.548.693.400
11/1/2023 44,91 45,50 +1,22% 44,77 45,65 45,15 45,48 45,53 6.351 3.838.062.000
10/1/2023 43,90 44,95 +1,86% 43,79 45,10 44,60 44,88 44,95 7.315 5.267.487.900
9/1/2023 44,29 44,13 -0,83% 43,72 44,64 44,23 44,13 44,16 5.311 3.775.842.400
6/1/2023 44,81 44,50 -0,56% 44,08 45,50 44,57 44,50 44,51 8.547 6.384.283.400
5/1/2023 44,59 44,75 +0,90% 43,56 44,77 44,30 44,65 44,75 9.052 6.849.410.400
4/1/2023 45,37 44,35 -1,84% 43,96 45,45 44,49 44,35 44,36 7.937 5.093.765.000
3/1/2023 46,07 45,18 -1,65% 44,92 46,40 45,69 45,11 45,18 7.390 5.765.192.000
2/1/2023 45,94 45,94 -2,07% 45,01 46,17 45,71 45,93 45,95 4.556 3.342.643.600
29/12/2022 46,76 46,91 +0,69% 46,44 47,34 46,85 46,91 46,92 4.650 5.146.220.600
28/12/2022 46,11 46,59 +1,53% 46,01 47,10 46,54 46,54 46,59 6.052 4.446.481.800
27/12/2022 45,84 45,89 -0,56% 45,16 46,04 45,65 45,88 45,90 4.306 3.203.789.100
26/12/2022 44,88 46,15 +1,58% 44,88 46,56 45,93 46,05 46,28 3.508 3.178.813.300
23/12/2022 46,28 45,43 -1,39% 44,76 46,32 45,37 45,43 45,47 6.348 4.646.955.200
22/12/2022 45,63 46,07 +0,99% 45,62 46,70 46,05 46,07 46,08 5.635 4.340.673.800
21/12/2022 45,61 45,62 +0,31% 44,58 46,21 45,28 45,62 45,63 4.611 3.142.191.100
20/12/2022 44,52 45,48 +2,16% 44,36 45,79 45,30 45,36 45,48 8.029 6.081.040.900
19/12/2022 46,16 44,52 -3,18% 44,20 46,50 45,07 44,48 44,52 9.449 7.256.433.300
16/12/2022 45,38 45,98 +1,59% 44,96 46,12 45,59 45,90 45,98 6.835 5.356.228.400
15/12/2022 44,64 45,26 +0,85% 44,20 45,28 44,90 45,07 45,26 5.667 5.025.491.200
14/12/2022 42,01 44,88 +6,33% 41,94 45,28 44,17 44,80 44,89 4.291 11.040.699.100
13/12/2022 43,76 42,21 -3,05% 42,19 44,20 42,96 42,21 42,31 6.686 4.227.265.600
12/12/2022 44,19 43,54 -1,49% 43,15 44,19 43,56 43,54 43,56 7.713 4.462.026.900
9/12/2022 43,23 44,20 +2,84% 42,76 44,46 43,87 44,15 44,21 5.654 4.227.691.800
8/12/2022 43,97 42,98 -2,63% 42,59 44,65 43,59 42,97 42,98 6.846 4.702.935.400
7/12/2022 43,83 44,14 +0,71% 43,16 44,58 43,95 44,14 44,18 5.448 3.600.833.400
6/12/2022 43,53 43,83 +0,94% 43,37 44,61 43,89 43,83 43,84 5.899 3.870.113.100
5/12/2022 44,27 43,42 -2,43% 43,22 44,53 43,59 43,42 43,43 7.014 4.521.811.400
2/12/2022 44,27 44,50 +0,70% 43,86 45,16 44,61 44,49 44,53 5.413 3.707.181.900
1/12/2022 44,72 44,19 -1,54% 43,84 45,31 44,33 44,19 44,32 6.785 4.085.250.600
30/11/2022 44,85 44,88 +0,25% 44,02 45,76 44,75 44,87 44,88 6.088 5.721.901.300
29/11/2022 44,55 44,77 +0,88% 44,28 45,23 44,79 44,77 44,78 6.030 3.988.483.400
28/11/2022 44,76 44,38 -0,83% 43,87 45,20 44,50 44,38 44,55 5.149 3.362.917.600
25/11/2022 45,16 44,75 -1,08% 44,55 45,88 45,02 44,75 44,79 4.644 3.091.036.200
24/11/2022 43,81 45,24 +3,36% 43,80 45,48 44,97 45,20 45,27 4.894 3.784.225.600
23/11/2022 43,27 43,77 +0,85% 42,98 43,86 43,55 43,70 43,77 5.912 4.845.083.300
22/11/2022 43,73 43,40 -0,55% 43,04 44,38 43,53 43,40 43,43 6.341 4.005.701.000
21/11/2022 43,45 43,64 +1,11% 42,95 44,39 43,64 43,64 43,70 8.323 5.527.595.000
18/11/2022 43,37 43,16 -0,78% 42,83 44,15 43,34 43,16 43,20 3.151 8.369.412.800
17/11/2022 42,93 43,50 -0,09% 42,52 44,08 43,16 43,45 43,54 9.462 7.989.207.600
16/11/2022 44,41 43,54 -2,05% 43,17 44,62 43,70 43,54 43,65 6.741 5.033.946.300
14/11/2022 44,93 44,45 -0,22% 43,90 45,32 44,62 44,45 44,50 6.951 6.369.953.500
11/11/2022 43,65 44,55 +2,04% 43,30 44,93 44,44 44,55 44,57 3.030 10.001.637.600
10/11/2022 43,50 43,66 -1,33% 42,90 44,17 43,51 43,66 43,68 5.480 11.673.460.700
9/11/2022 43,60 44,25 -1,01% 43,54 45,20 44,50 44,25 44,26 8.948 8.325.734.300
8/11/2022 44,37 44,70 -0,42% 43,77 45,38 44,68 44,70 44,73 7.771 7.240.194.100
7/11/2022 46,30 44,89 -5,99% 44,65 46,30 45,33 44,89 44,94 3.938 15.214.668.100
4/11/2022 47,50 47,75 +1,49% 47,18 49,26 48,12 47,75 47,76 5.904 5.232.193.800
3/11/2022 47,35 47,05 -0,61% 45,89 47,39 46,73 47,05 47,08 9.884 8.054.236.400
1/11/2022 45,45 47,34 +3,03% 45,31 47,94 47,12 47,33 47,39 7.244 6.561.500.000
31/10/2022 44,61 45,95 +1,86% 44,48 46,27 45,68 45,95 45,99 6.532 4.883.126.400
28/10/2022 44,85 45,11 -0,04% 44,74 46,39 45,29 45,07 45,12 6.442 5.130.399.000
27/10/2022 44,81 45,13 +1,23% 44,23 45,84 45,25 45,13 45,17 7.693 5.214.378.400
26/10/2022 43,19 44,58 +2,48% 42,96 44,91 44,42 44,58 44,62 9.120 10.286.647.200
25/10/2022 44,52 43,50 -2,66% 43,25 44,74 43,73 43,50 43,51 7.764 6.074.985.000
24/10/2022 45,12 44,69 -2,17% 44,50 45,62 44,94 44,67 44,72 7.323 4.972.593.900
21/10/2022 45,42 45,68 +0,24% 44,84 46,21 45,57 45,67 45,68 6.535 4.692.195.800
20/10/2022 46,01 45,57 +0,04% 45,07 46,08 45,47 45,57 45,58 5.283 4.268.869.900
19/10/2022 45,38 45,55 +0,57% 45,05 46,21 45,61 45,55 45,57 5.360 4.142.190.100
18/10/2022 44,46 45,29 +1,87% 44,29 45,80 45,26 45,26 45,29 4.906 3.848.557.500
17/10/2022 43,88 44,46 +1,81% 43,55 44,97 44,45 44,46 44,52 6.212 4.507.797.700
14/10/2022 43,91 43,67 -0,48% 43,30 44,43 43,83 43,66 43,69 5.932 5.578.792.700
13/10/2022 43,65 43,88 -0,84% 43,32 44,37 43,89 43,88 43,97 6.360 4.851.900.700
11/10/2022 44,56 44,25 -1,07% 43,91 44,99 44,41 44,25 44,28 6.062 4.016.957.500
10/10/2022 42,74 44,73 +6,05% 42,54 45,34 44,52 44,73 44,74 494 9.425.086.400
7/10/2022 42,62 42,18 -1,03% 42,11 43,06 42,45 42,16 42,18 4.588 3.470.923.500
6/10/2022 42,41 42,62 +1,19% 42,05 43,01 42,47 42,62 42,64 6.134 4.245.185.000
5/10/2022 42,71 42,12 -1,01% 41,88 42,75 42,18 42,10 42,16 1.482 8.765.054.300
4/10/2022 44,29 42,55 -2,32% 42,12 45,13 43,06 42,55 42,56 3.642 10.982.047.700
3/10/2022 44,09 43,56 +0,62% 43,12 44,56 43,57 43,56 43,59 2.631 10.167.123.600
30/9/2022 43,20 43,29 -0,28% 42,51 43,69 43,12 43,23 43,30 871 8.666.241.900
29/9/2022 44,60 43,41 -3,77% 42,75 44,63 43,32 43,40 43,41 1.229 8.472.677.700
28/9/2022 45,40 45,11 -0,68% 44,83 45,54 45,13 45,10 45,12 5.242 3.746.665.300
27/9/2022 46,49 45,42 -1,30% 45,19 46,88 45,51 45,39 45,42 6.052 4.476.634.100
26/9/2022 47,79 46,02 -4,54% 45,13 47,79 45,95 46,00 46,07 3.888 12.508.917.500
23/9/2022 48,83 48,21 -2,63% 47,80 49,25 48,33 48,15 48,21 7.157 7.046.294.700
22/9/2022 46,93 49,51 +5,72% 46,93 49,75 48,80 49,45 49,54 287 9.878.331.100
21/9/2022 46,99 46,83 -0,15% 46,74 48,20 47,25 46,83 46,89 9.266 8.999.447.200
20/9/2022 46,84 46,90 +0,11% 46,37 47,76 46,77 46,80 46,91 6.518 5.764.653.000
19/9/2022 46,20 46,85 +0,82% 45,78 47,04 46,43 46,85 46,87 5.180 3.910.008.600
16/9/2022 46,31 46,47 -0,34% 45,65 46,47 46,26 46,30 46,47 9.062 11.452.657.500
15/9/2022 46,74 46,63 -0,60% 46,35 47,05 46,70 46,62 46,70 5.182 3.561.905.600
14/9/2022 46,28 46,91 +1,34% 46,07 47,37 46,82 46,89 46,94 6.540 5.017.321.700
13/9/2022 48,10 46,29 -4,52% 46,11 48,64 46,90 46,29 46,30 8.162 6.667.081.000
12/9/2022 49,24 48,48 -0,25% 47,85 49,47 48,53 48,48 48,62 9.721 8.351.982.000
9/9/2022 47,46 48,60 +3,12% 47,45 48,87 48,25 48,60 48,67 7.055 5.117.260.100
8/9/2022 48,90 47,13 -3,12% 46,67 48,90 47,25 47,13 47,20 1.337 10.376.114.800
6/9/2022 49,08 48,65 -1,20% 48,50 49,57 48,80 48,65 48,67 5.385 3.865.988.600
5/9/2022 49,33 49,24 +1,32% 48,40 49,71 49,17 49,24 49,28 4.496 6.139.483.700
2/9/2022 49,62 48,60 -1,18% 48,09 49,70 48,61 48,60 48,63 8.544 6.986.384.000
1/9/2022 48,55 49,18 +1,19% 48,00 50,96 49,56 49,17 49,18 729 12.023.768.900
31/8/2022 48,92 48,60 +0,16% 48,19 49,34 48,73 48,51 48,60 6.442 5.621.870.100
30/8/2022 48,70 48,52 +0,02% 48,02 49,18 48,63 48,52 48,53 8.826 6.799.001.100
29/8/2022 48,35 48,51 +0,33% 48,06 49,45 48,72 48,41 48,51 7.031 5.644.429.500
26/8/2022 48,12 48,35 +0,96% 47,57 48,50 48,04 48,34 48,35 9.001 6.730.456.600
25/8/2022 47,10 47,89 +1,70% 46,80 48,09 47,47 47,83 47,94 8.562 7.699.224.800
24/8/2022 45,55 47,09 +3,34% 45,31 48,25 47,16 47,05 47,09 4.171 13.179.913.300
23/8/2022 43,51 45,57 +4,28% 43,51 45,73 45,26 45,50 45,57 8.853 7.688.033.300
22/8/2022 42,83 43,70 +1,25% 42,73 44,49 43,78 43,70 43,73 8.331 5.622.530.700
19/8/2022 43,97 43,16 -2,20% 42,86 43,97 43,23 43,09 43,16 8.142 5.325.866.000
18/8/2022 45,49 44,13 -2,99% 43,98 45,67 44,29 44,13 44,15 7.981 5.108.848.700
17/8/2022 44,63 45,49 +1,70% 44,08 45,93 45,40 45,49 45,54 8.385 12.839.503.900
16/8/2022 44,15 44,73 +1,50% 43,42 45,30 44,78 44,73 44,79 630 8.595.583.600
15/8/2022 45,15 44,07 -3,57% 43,80 45,67 44,30 44,05 44,07 1.029 8.693.436.100
12/8/2022 44,07 45,70 +3,75% 43,91 45,98 45,51 45,70 45,71 7.401 7.857.177.900
11/8/2022 44,50 44,05 +0,07% 43,79 45,48 44,51 44,05 44,10 9.997 8.467.604.300
10/8/2022 43,00 44,02 +3,02% 42,72 44,42 43,85 44,02 44,03 8.134 6.811.106.000
9/8/2022 42,22 42,73 +1,86% 41,75 42,73 42,15 42,53 42,73 9.053 12.283.187.900
8/8/2022 42,51 41,95 -1,18% 41,56 43,60 42,27 41,88 41,95 9.683 7.530.872.900
5/8/2022 42,10 42,45 +0,83% 42,10 43,30 42,72 42,44 42,45 8.819 5.475.834.900
4/8/2022 42,80 42,10 -1,15% 42,01 43,21 42,31 42,10 42,15 9.090 6.118.878.800
3/8/2022 43,18 42,59 -1,25% 42,47 43,58 42,90 42,59 42,73 7.362 5.909.403.500
2/8/2022 41,89 43,13 +2,94% 41,67 43,47 42,99 43,12 43,14 6.210 4.535.777.800
1/8/2022 43,97 41,90 -4,99% 41,82 43,98 42,29 41,90 41,91 1.011 8.667.448.600
29/7/2022 43,55 44,10 +1,52% 43,32 44,45 44,00 44,10 44,18 6.388 8.021.992.100
28/7/2022 43,56 43,44 -0,41% 43,00 44,28 43,55 43,38 43,44 4.944 4.106.082.400
27/7/2022 43,46 43,62 +0,51% 42,78 43,89 43,39 43,62 43,65 5.418 4.016.229.200
26/7/2022 43,02 43,40 +0,84% 42,76 43,90 43,40 43,40 43,43 5.155 3.995.086.900
25/7/2022 42,75 43,04 +1,63% 42,50 43,64 43,08 43,01 43,04 6.709 6.751.747.100
22/7/2022 41,48 42,35 +1,44% 41,22 43,01 42,38 42,35 42,40 9.233 7.634.698.500
21/7/2022 42,08 41,75 -0,78% 40,70 42,11 41,41 41,75 41,81 5.833 4.134.724.300
20/7/2022 41,44 42,08 +1,30% 40,97 42,23 41,70 42,04 42,08 6.024 3.951.870.100
19/7/2022 41,26 41,54 +0,95% 40,88 42,02 41,48 41,54 41,55 7.939 6.721.027.600
18/7/2022 39,79 41,15 +4,36% 39,47 41,90 41,13 41,13 41,22 718 7.033.855.200
15/7/2022 40,02 39,43 -1,13% 38,83 40,36 39,61 39,43 39,45 9.201 7.115.116.200
14/7/2022 40,11 39,88 -1,80% 39,86 41,28 40,32 39,88 39,90 8.572 6.572.226.000
13/7/2022 40,63 40,61 -0,71% 39,13 40,85 40,19 40,56 40,61 6.570 12.151.985.700
12/7/2022 43,34 40,90 -6,19% 40,86 43,53 41,70 40,89 40,90 4.254 11.265.268.700
11/7/2022 44,99 43,60 -4,51% 43,06 45,52 43,78 43,60 43,62 1.096 9.197.231.400
8/7/2022 45,70 45,66 +0,57% 44,75 45,96 45,43 45,63 45,66 6.463 5.413.121.700
7/7/2022 43,63 45,40 +4,46% 43,63 46,29 45,47 45,40 45,45 424 10.097.716.200
6/7/2022 42,93 43,46 +0,81% 42,69 43,75 43,20 43,44 43,46 9.969 6.541.585.700
5/7/2022 44,21 43,11 -3,15% 42,81 44,57 43,45 43,11 43,14 9.172 7.041.964.900
4/7/2022 44,00 44,51 +0,79% 43,47 44,90 44,31 44,51 44,54 5.317 4.638.586.100
1/7/2022 43,51 44,16 +0,07% 43,00 44,67 43,80 44,15 44,16 1.086 8.795.099.000
30/6/2022 46,39 44,13 -5,56% 44,03 46,49 44,63 44,13 44,20 2.237 11.993.331.200
29/6/2022 45,47 46,73 +2,86% 45,47 46,89 46,37 46,71 46,73 8.034 7.228.408.500
28/6/2022 45,99 45,43 -0,09% 45,15 46,62 45,69 45,43 45,46 7.406 6.997.151.500
27/6/2022 44,80 45,47 +1,50% 44,78 46,27 45,55 45,36 45,47 8.347 6.749.144.700
24/6/2022 46,01 44,80 -1,73% 44,37 46,17 44,71 44,77 44,80 5.012 12.772.126.400
23/6/2022 48,82 45,59 -6,67% 45,50 49,26 46,55 45,59 45,64 6.204 15.330.734.600
22/6/2022 51,69 48,85 -6,45% 48,37 51,94 49,56 48,84 48,85 3.716 13.604.280.600
21/6/2022 51,82 52,22 +1,34% 51,45 52,60 51,94 52,21 52,22 6.661 5.709.099.100
20/6/2022 52,46 51,53 -2,02% 51,02 52,72 51,67 51,52 51,53 6.040 6.295.627.500
17/6/2022 51,42 52,59 +1,13% 51,42 52,97 52,21 52,59 52,61 7.577 10.723.011.700
15/6/2022 51,10 52,00 +2,87% 51,00 52,45 51,73 52,00 52,01 7.322 7.220.289.500
14/6/2022 51,70 50,55 -1,73% 49,93 51,92 50,52 50,52 50,56 6.348 5.397.882.600
13/6/2022 51,97 51,44 -2,37% 51,12 52,30 51,67 51,43 51,44 7.007 5.659.476.200
10/6/2022 52,52 52,69 -0,96% 51,82 53,33 52,67 52,69 52,72 4.798 5.326.389.200
9/6/2022 53,32 53,20 -0,32% 52,85 53,95 53,34 53,17 53,20 3.840 4.387.776.500
8/6/2022 53,19 53,37 +0,40% 53,01 54,37 53,48 53,36 53,37 8.107 8.001.471.900
7/6/2022 54,27 53,16 -2,62% 53,11 54,72 53,62 53,16 53,20 6.345 6.535.102.200
6/6/2022 56,95 54,59 -3,35% 54,41 56,95 54,97 54,58 54,59 6.428 6.381.659.700
3/6/2022 57,60 56,48 -2,03% 55,83 57,60 56,42 56,47 56,50 5.385 5.871.783.600
2/6/2022 55,64 57,65 +3,59% 55,64 57,75 57,21 57,60 57,65 8.434 9.924.136.900
1/6/2022 54,83 55,65 +1,46% 54,25 56,48 55,54 55,64 55,65 8.044 9.268.676.400
31/5/2022 55,75 54,85 -1,17% 54,85 56,56 55,41 54,85 55,00 7.549 12.349.596.200
30/5/2022 55,26 55,50 -0,02% 54,79 56,25 55,60 55,50 55,60 6.222 7.994.742.700
27/5/2022 53,91 55,51 +2,42% 53,75 55,78 55,25 55,47 55,51 7.631 7.538.990.900
26/5/2022 53,11 54,20 +2,17% 52,70 54,40 53,87 54,18 54,20 6.178 6.715.010.600
25/5/2022 53,73 53,05 -1,39% 52,59 54,84 53,36 53,05 53,17 8.437 10.202.078.900
24/5/2022 51,49 53,80 +3,26% 51,00 53,83 52,99 53,66 53,80 9.301 7.933.155.800
23/5/2022 53,51 52,10 -1,92% 51,80 54,00 52,35 52,10 52,13 2.624 11.479.896.100
20/5/2022 53,50 53,12 +0,25% 52,17 53,64 52,98 53,11 53,12 6.384 6.051.646.700
19/5/2022 52,80 52,99 +0,19% 51,94 53,82 52,91 52,84 52,99 8.806 10.028.234.100
18/5/2022 55,09 52,89 -4,22% 52,51 55,92 53,63 52,86 52,89 2.879 14.830.582.700
17/5/2022 54,91 55,22 +0,75% 54,55 56,61 55,41 55,18 55,22 9.368 9.283.788.600
16/5/2022 51,88 54,81 +5,42% 51,60 55,02 54,07 54,80 54,81 2.464 13.483.778.400
13/5/2022 51,79 51,99 +0,68% 51,23 53,01 52,17 51,87 51,99 8.201 7.413.551.100
12/5/2022 53,97 51,64 -1,64% 49,66 53,97 50,97 51,64 51,69 5.764 14.310.487.500
11/5/2022 51,30 52,50 +2,60% 49,57 52,84 51,73 52,44 52,50 691 9.567.039.200
10/5/2022 51,96 51,17 -0,37% 49,92 52,12 51,25 51,14 51,20 9.154 11.552.953.800
9/5/2022 52,48 51,36 -2,86% 50,72 52,54 51,55 51,33 51,36 6.231 5.503.886.200
6/5/2022 52,82 52,87 -0,25% 50,99 53,25 52,32 52,84 52,87 7.103 6.192.417.100
5/5/2022 53,85 53,00 -1,67% 52,06 54,20 53,23 52,93 53,00 8.593 7.722.757.000
4/5/2022 54,56 53,90 -1,16% 53,35 55,76 54,42 53,89 53,90 4.454 14.719.899.600
3/5/2022 51,28 54,53 +6,69% 50,76 54,64 53,65 54,49 54,53 5.448 18.726.267.600
2/5/2022 51,19 51,11 -3,40% 49,20 51,29 50,39 51,05 51,11 107 9.120.285.100
29/4/2022 55,24 52,91 -3,73% 52,91 55,39 53,60 52,91 53,20 6.330 33.637.952.100
28/4/2022 54,81 54,96 +0,81% 54,23 55,60 54,89 54,94 54,96 9.316 8.721.614.100
27/4/2022 53,50 54,52 +2,38% 52,31 55,05 53,91 54,51 54,52 3.497 13.817.316.900
26/4/2022 50,16 53,25 +7,06% 50,16 53,59 52,59 53,22 53,25 6.262 18.283.388.500
25/4/2022 49,77 49,74 -0,64% 49,05 50,31 49,73 49,74 49,86 8.835 6.881.169.400
22/4/2022 50,38 50,06 -1,30% 49,21 50,64 49,86 50,06 50,07 8.350 7.043.403.800
20/4/2022 50,03 50,72 +1,36% 49,58 51,42 50,58 50,72 50,75 9.354 9.331.728.700
19/4/2022 49,83 50,04 +0,24% 49,83 51,20 50,36 50,01 50,04 2.255 9.889.567.300
18/4/2022 48,11 49,92 +3,74% 48,11 50,19 49,61 49,91 49,92 7.749 7.423.006.000
14/4/2022 47,81 48,12 +0,80% 47,55 48,67 48,25 48,12 48,17 4.258 3.622.195.000
13/4/2022 48,45 47,74 -0,79% 46,73 48,72 47,82 47,73 47,76 4.560 4.088.332.200
12/4/2022 49,03 48,12 -1,25% 48,10 49,44 48,67 48,12 48,27 5.290 4.547.505.000
11/4/2022 48,11 48,73 +1,08% 47,47 48,95 48,46 48,73 48,74 5.122 4.906.804.000
8/4/2022 47,41 48,21 +1,92% 47,26 49,20 48,32 48,21 48,28 6.285 5.006.529.200
7/4/2022 49,18 47,30 -3,82% 47,10 49,18 47,67 47,30 47,39 7.323 7.170.216.000
6/4/2022 49,39 49,18 -0,47% 48,27 49,82 49,11 49,13 49,19 7.450 5.852.850.600
5/4/2022 49,95 49,41 -0,88% 49,29 50,64 49,90 49,41 49,54 8.386 7.294.908.600
4/4/2022 50,40 49,85 -1,05% 48,58 50,68 49,69 49,84 49,93 1.023 11.839.356.100
1/4/2022 50,76 50,38 +1,16% 49,87 51,22 50,56 50,36 50,38 4.878 17.379.320.600
31/3/2022 48,89 49,80 +1,84% 48,11 50,04 49,20 49,79 49,80 9.137 11.531.947.300
30/3/2022 48,00 48,90 +3,21% 47,54 49,33 48,62 48,90 48,91 1.716 10.305.506.900
29/3/2022 47,28 47,38 +1,11% 46,73 48,13 47,38 47,38 47,44 8.488 7.740.572.700
28/3/2022 47,15 46,86 +0,13% 46,58 48,37 47,08 46,86 46,87 8.928 9.697.738.500
25/3/2022 48,74 46,80 -3,92% 46,68 49,36 47,43 46,79 46,82 683 10.082.324.300
24/3/2022 49,30 48,71 -0,85% 48,42 50,41 49,39 48,71 48,73 1.916 13.502.858.900
23/3/2022 49,02 49,13 +0,37% 48,65 49,91 49,20 49,09 49,15 7.928 15.806.535.400
22/3/2022 49,26 48,95 +0,35% 48,03 50,19 48,89 48,91 48,95 6.941 7.018.752.600
21/3/2022 48,49 48,78 +1,82% 47,80 49,04 48,39 48,76 48,78 488 8.762.149.700
18/3/2022 48,12 47,91 +0,13% 47,00 49,46 48,22 47,91 48,00 861 14.654.800.600
17/3/2022 48,84 47,85 -2,03% 47,33 49,36 48,16 47,85 47,87 8.634 9.074.243.900
16/3/2022 50,87 48,84 -2,63% 48,30 51,10 49,08 48,82 48,84 1.762 10.895.197.600
15/3/2022 50,10 50,16 -0,81% 49,80 50,88 50,13 50,16 50,18 7.619 8.481.350.300
14/3/2022 51,85 50,57 -2,49% 50,11 51,85 50,65 50,57 50,65 6.119 5.153.190.500
11/3/2022 50,92 51,86 +2,55% 50,65 52,80 51,96 51,82 51,86 3.528 11.547.159.500
10/3/2022 50,01 50,57 +0,78% 48,62 50,86 49,89 50,57 50,59 860 10.094.266.900
9/3/2022 52,30 50,18 -3,98% 49,47 53,49 50,52 50,15 50,18 7.743 17.715.937.100
8/3/2022 53,71 52,26 -2,48% 51,27 54,54 53,10 52,26 52,33 8.096 19.557.285.200
7/3/2022 50,98 53,59 +5,37% 50,57 53,81 52,57 53,54 53,59 6.870 29.900.546.600
4/3/2022 50,71 50,86 +1,52% 49,81 51,00 50,44 50,76 50,86 2.939 16.808.638.000
3/3/2022 48,00 50,10 +4,59% 47,72 50,87 49,62 50,10 50,11 4.899 28.120.672.600
2/3/2022 44,16 47,90 +8,94% 44,16 48,57 47,70 47,86 47,90 3.704 17.513.269.500
25/2/2022 45,59 43,97 -2,79% 43,17 45,75 43,93 43,95 43,97 421 9.960.527.600
24/2/2022 43,50 45,23 +4,26% 43,50 46,64 45,52 45,20 45,23 3.037 12.925.065.200
23/2/2022 43,75 43,38 -0,66% 43,38 44,19 43,67 43,38 43,55 4.130 2.866.773.800
22/2/2022 44,00 43,67 -0,37% 43,20 44,55 43,75 43,67 43,72 5.925 5.239.627.000
21/2/2022 43,08 43,83 +0,53% 43,06 44,79 43,80 43,80 43,83 4.975 3.727.312.500
18/2/2022 45,25 43,60 -3,24% 43,26 45,63 44,31 0,00 0,00 6.912 7.319.154.300
17/2/2022 45,16 45,06 -0,66% 44,25 45,70 44,85 45,06 45,19 5.203 4.718.447.700
16/2/2022 46,04 45,36 -1,48% 44,98 46,38 45,46 45,34 45,36 8.411 8.062.996.200
15/2/2022 48,54 46,04 -4,82% 45,63 48,54 46,15 46,04 46,13 1.417 12.011.766.200
14/2/2022 47,72 48,37 +1,34% 47,70 49,49 48,70 48,33 48,37 6.822 6.121.586.600
11/2/2022 48,97 47,73 -2,07% 47,27 48,97 47,88 47,73 47,78 8.000 6.029.458.500
10/2/2022 48,42 48,74 +1,10% 48,24 49,54 48,93 48,74 48,75 1.572 9.064.796.300
9/2/2022 48,00 48,21 +0,65% 47,71 49,23 48,59 48,21 48,23 1.298 10.722.985.800
8/2/2022 48,49 47,90 -1,24% 46,94 48,49 47,69 47,89 47,97 5.837 4.808.473.400
7/2/2022 47,47 48,50 +2,36% 47,22 49,61 48,50 48,50 48,52 833 8.987.556.100
4/2/2022 47,10 47,38 +0,66% 46,17 48,34 47,26 47,36 47,40 687 10.360.553.200
3/2/2022 47,00 47,07 +0,17% 46,61 47,47 47,18 47,07 47,19 5.993 4.078.833.900
2/2/2022 47,02 46,99 +0,06% 46,61 47,47 46,96 46,97 46,99 7.829 6.389.787.000
1/2/2022 46,20 46,96 +2,13% 45,86 47,38 46,77 46,96 47,00 9.206 7.161.886.500
31/1/2022 45,84 45,98 +0,39% 45,27 46,87 45,99 45,97 45,98 6.419 4.527.764.100
28/1/2022 45,37 45,80 +0,57% 44,75 46,28 45,57 45,80 45,86 5.387 4.292.793.700
27/1/2022 46,46 45,54 -1,24% 44,80 46,56 45,20 45,50 45,54 8.839 7.354.374.900
26/1/2022 46,22 46,11 +0,04% 46,02 47,22 46,66 46,11 46,12 5.336 4.557.627.800
25/1/2022 45,29 46,09 +2,17% 45,24 46,21 45,69 46,04 46,09 6.101 4.542.926.200
24/1/2022 45,03 45,11 -0,53% 44,48 45,76 45,16 45,11 45,37 7.444 6.682.335.000
21/1/2022 46,05 45,35 -1,90% 45,09 46,71 45,68 45,35 45,37 4.246 3.532.711.500
20/1/2022 47,06 46,23 -1,37% 45,76 47,46 46,61 46,21 46,32 6.944 6.556.085.500
19/1/2022 45,78 46,87 +2,90% 45,77 47,85 46,99 46,87 47,00 560 11.352.475.000
18/1/2022 44,60 45,55 +1,67% 44,22 45,88 45,38 45,55 45,66 5.435 4.015.891.200
17/1/2022 46,05 44,80 -2,50% 44,71 46,35 45,24 44,80 44,90 7.690 5.036.008.600
14/1/2022 44,89 45,95 +1,68% 44,88 46,61 45,87 45,95 46,00 7.603 6.479.044.000
13/1/2022 45,49 45,19 +0,13% 44,62 45,49 45,06 45,15 45,19 6.548 5.290.869.300
12/1/2022 43,62 45,13 +3,30% 43,62 45,54 44,96 45,11 45,25 7.157 6.069.365.400
11/1/2022 43,70 43,69 -0,09% 42,92 44,13 43,62 43,69 43,81 5.501 4.637.848.000
10/1/2022 43,04 43,73 +1,72% 42,85 44,18 43,80 43,69 43,73 8.415 5.755.998.200
7/1/2022 43,32 42,99 -0,49% 42,79 43,85 43,22 42,97 42,99 7.172 6.097.665.600
6/1/2022 41,01 43,20 +5,49% 40,47 43,63 42,69 43,20 43,21 5.417 12.096.394.900
5/1/2022 41,15 40,95 -0,39% 40,73 42,51 41,51 40,95 41,00 823 8.982.166.000
4/1/2022 41,59 41,11 -1,15% 41,00 42,45 41,63 41,10 41,11 1.701 8.524.083.400
3/1/2022 41,89 41,59 +1,27% 40,03 42,10 41,26 41,58 41,59 982 7.459.929.200
23/12/2021 41,61 41,07 -0,70% 40,90 42,42 41,53 41,07 41,17 4.979 4.003.552.900
22/12/2021 39,20 41,36 +5,92% 39,09 41,54 40,93 41,36 41,38 8.871 8.452.987.800
21/12/2021 37,90 39,05 +4,19% 37,67 39,75 38,96 39,04 39,05 6.775 5.217.369.400
20/12/2021 37,88 37,48 -1,70% 37,14 38,56 37,57 37,43 37,48 6.647 4.404.929.900
17/12/2021 37,93 38,13 -0,57% 37,06 38,45 37,71 38,11 38,13 5.697 4.643.499.300
16/12/2021 38,40 38,35 +0,50% 38,10 39,09 38,62 38,35 38,40 7.053 4.648.680.800
15/12/2021 39,01 38,16 -1,93% 37,70 39,56 38,30 38,16 38,20 5.956 4.218.255.900
14/12/2021 38,92 38,91 +0,26% 38,34 39,72 38,89 38,88 38,91 5.089 3.193.978.500
13/12/2021 38,58 38,81 +0,54% 38,40 39,30 38,88 38,81 38,94 4.089 2.428.199.500
10/12/2021 39,17 38,60 -1,03% 38,29 39,57 38,68 38,60 38,68 2.886 1.768.099.600
9/12/2021 39,31 39,00 -1,32% 38,71 39,33 38,91 39,00 39,01 4.000 2.610.326.200
8/12/2021 38,82 39,52 +1,83% 38,70 39,90 39,24 39,52 39,54 3.988 3.310.883.600
7/12/2021 38,91 38,81 +1,31% 38,52 39,68 39,09 38,80 38,81 4.593 3.435.561.300
6/12/2021 37,81 38,31 +1,54% 37,78 38,83 38,33 38,30 38,40 3.673 2.488.638.100
3/12/2021 37,51 37,73 +0,94% 37,40 38,85 37,98 37,73 37,76 6.747 5.530.004.000
2/12/2021 37,04 37,38 +0,92% 36,93 38,15 37,23 37,33 37,38 8.587 4.759.564.500
1/12/2021 38,50 37,04 -3,49% 36,65 38,78 37,74 37,01 37,04 3.379 9.274.990.600
30/11/2021 40,71 38,38 -6,16% 37,79 40,71 38,60 38,35 38,38 3.751 11.030.069.900
29/11/2021 41,20 40,90 +0,49% 40,59 41,53 40,93 40,90 40,91 4.426 2.755.615.500
26/11/2021 41,48 40,70 -4,39% 40,15 41,85 40,70 40,70 40,71 4.794 3.703.875.900
25/11/2021 41,60 42,57 +2,33% 41,23 43,17 42,53 42,48 42,57 4.846 4.659.026.100
24/11/2021 40,56 41,60 +2,21% 40,08 41,74 41,28 41,60 41,61 5.279 5.161.276.100
23/11/2021 41,06 40,70 0,00% 39,59 41,06 40,26 40,70 40,71 6.563 4.489.542.700
22/11/2021 40,72 40,70 -0,15% 40,44 41,64 40,94 40,70 40,73 5.671 3.550.150.200
19/11/2021 41,25 40,76 -1,24% 40,39 41,85 40,83 40,73 40,76 5.591 3.619.440.200
18/11/2021 41,93 41,27 -1,69% 41,02 42,33 41,41 41,26 41,27 7.227 4.849.666.200
17/11/2021 43,81 41,98 -3,63% 41,54 44,02 42,33 41,94 41,98 7.868 5.941.671.400
16/11/2021 45,95 43,56 -5,16% 43,23 45,98 44,07 43,55 43,56 8.763 7.067.223.600
12/11/2021 47,90 45,93 -4,25% 45,85 48,32 46,49 45,93 46,02 6.992 5.844.991.800
11/11/2021 48,47 47,97 -0,21% 47,11 48,47 47,85 47,96 47,98 7.938 6.925.296.700
10/11/2021 48,00 48,07 -0,06% 47,42 48,16 47,77 48,06 48,07 4.596 4.378.626.900
9/11/2021 48,01 48,10 +0,42% 47,51 48,69 48,06 48,10 48,14 5.672 4.572.168.200
8/11/2021 45,27 47,90 +5,11% 45,22 48,07 47,25 47,90 47,94 8.828 7.419.496.400
5/11/2021 45,09 45,57 +1,81% 44,56 45,95 45,37 45,57 45,60 4.241 3.367.525.600
4/11/2021 44,70 44,76 +0,40% 43,81 45,55 44,64 44,67 44,76 5.023 4.015.790.400
3/11/2021 42,82 44,58 +3,48% 42,64 45,09 44,37 44,57 44,58 8.030 6.671.698.700
1/11/2021 44,27 43,08 -1,15% 42,42 44,56 43,01 43,03 43,08 6.658 4.840.987.200
29/10/2021 43,49 43,58 +0,21% 42,92 44,45 43,71 43,38 43,58 6.314 6.169.383.000
28/10/2021 43,98 43,49 -0,32% 42,80 44,30 43,43 43,33 43,49 5.867 6.269.195.100
27/10/2021 45,49 43,63 -3,20% 43,20 45,69 43,90 43,63 43,64 6.788 8.327.711.700
26/10/2021 46,52 45,07 -4,07% 44,59 46,88 45,25 45,06 45,07 5.198 5.091.288.300
25/10/2021 46,30 46,98 +1,47% 46,11 47,56 46,95 46,98 47,10 6.883 5.385.813.900
22/10/2021 46,04 46,30 +0,22% 43,43 46,92 45,27 46,28 46,30 2.432 10.496.214.800
21/10/2021 46,24 46,20 -2,84% 45,06 47,00 46,08 46,16 46,20 5.400 5.365.136.800
20/10/2021 48,76 47,55 -1,02% 47,19 48,76 47,74 47,55 47,69 5.904 5.068.654.400
19/10/2021 48,98 48,04 -1,46% 47,71 49,43 48,52 48,04 48,05 5.816 6.106.431.800
18/10/2021 48,39 48,75 +0,72% 48,07 49,38 48,86 48,75 48,80 7.466 6.591.020.300
15/10/2021 49,02 48,40 -1,22% 48,24 49,33 48,54 48,40 48,49 6.132 6.005.346.000
14/10/2021 48,52 49,00 +1,03% 48,24 49,11 48,74 48,99 49,00 6.321 5.797.576.500
13/10/2021 49,25 48,50 -1,52% 48,24 49,96 49,06 48,50 48,51 6.947 6.866.752.300
11/10/2021 47,46 49,25 +3,75% 47,41 49,78 48,99 49,21 49,25 452 9.954.538.400
8/10/2021 47,35 47,47 +1,26% 46,52 48,48 47,61 47,47 47,50 7.029 7.148.235.200
7/10/2021 46,83 46,88 +0,39% 46,11 47,60 46,99 46,88 46,89 6.169 5.574.989.600
6/10/2021 45,06 46,70 +2,48% 44,04 46,86 45,82 46,67 46,70 8.527 8.941.221.800
5/10/2021 47,43 45,57 -3,76% 45,43 47,43 45,91 45,56 45,57 6.804 6.063.958.300
4/10/2021 46,11 47,35 +2,67% 45,64 47,70 47,09 47,06 47,35 8.248 8.744.574.400
1/10/2021 46,15 46,12 +1,14% 44,58 47,29 45,98 46,04 46,12 5.026 12.804.644.000
30/9/2021 42,80 45,60 +6,82% 42,80 46,65 45,62 45,59 45,60 2.304 12.102.277.200
29/9/2021 41,20 42,69 +3,72% 41,18 42,69 42,02 42,64 42,69 5.005 5.809.209.100
28/9/2021 42,10 41,16 -2,72% 41,00 42,24 41,42 41,11 41,16 3.416 3.647.277.800
27/9/2021 42,03 42,31 -0,82% 42,03 42,92 42,49 42,31 42,37 5.432 4.203.013.600
24/9/2021 42,16 42,66 -0,12% 41,84 42,73 42,43 42,65 42,66 3.708 2.680.281.100
23/9/2021 42,43 42,71 +0,66% 42,12 43,64 42,95 42,71 42,73 3.538 2.294.891.000
22/9/2021 42,49 42,43 +1,26% 42,06 43,25 42,76 42,43 42,56 3.979 2.583.322.800
21/9/2021 42,27 41,90 -0,36% 41,38 42,64 42,07 41,90 41,91 3.887 2.961.653.200
20/9/2021 44,90 42,05 -4,19% 41,26 44,90 41,99 42,04 42,05 7.021 5.159.593.200
17/9/2021 44,17 43,89 -1,01% 42,05 44,37 43,20 43,80 43,89 7.706 8.621.457.500
16/9/2021 44,05 44,34 +0,50% 43,52 44,87 44,36 44,30 44,35 4.642 4.550.472.700
15/9/2021 44,16 44,12 +0,18% 44,05 45,36 44,45 44,12 44,14 7.052 6.088.283.500
14/9/2021 44,45 44,04 -0,72% 44,03 45,53 44,52 44,03 44,04 4.219 4.093.984.200
13/9/2021 45,14 44,36 -0,54% 44,01 45,58 44,42 44,33 44,38 4.395 3.182.600.900
10/9/2021 45,41 44,60 -1,31% 44,34 45,74 44,95 44,59 44,60 5.807 3.874.154.800
9/9/2021 43,83 45,19 +3,01% 43,03 45,32 43,98 45,14 45,19 5.683 4.792.982.700
8/9/2021 45,06 43,87 -2,51% 43,05 45,17 43,94 43,82 43,87 8.942 7.471.532.100
6/9/2021 44,20 45,00 +1,58% 43,88 45,69 45,07 44,99 45,00 4.429 3.537.067.400
3/9/2021 44,39 44,30 -0,56% 43,72 44,80 44,13 44,30 44,32 9.625 10.766.326.900
2/9/2021 46,00 44,55 -3,57% 43,80 46,00 44,32 44,50 44,56 1.706 11.916.262.700
1/9/2021 43,52 46,20 +13,40% 43,50 47,22 45,12 46,20 46,22 5.758 28.572.898.300
31/8/2021 42,05 40,74 -3,12% 40,50 42,17 40,92 40,73 40,75 6.950 5.271.229.700
30/8/2021 41,75 42,05 +0,72% 41,52 43,02 42,21 42,02 42,05 8.121 5.550.314.200
27/8/2021 41,50 41,75 +1,09% 39,57 41,89 40,82 41,72 41,75 257 7.616.472.200
26/8/2021 42,47 41,30 -2,64% 41,25 42,60 41,93 41,30 41,32 6.404 5.742.710.000
25/8/2021 42,80 42,42 -0,82% 42,35 43,20 42,57 42,42 42,50 4.376 3.038.502.000
24/8/2021 42,95 42,77 +1,09% 42,56 43,24 42,89 42,75 42,77 4.116 2.869.433.600
23/8/2021 42,15 42,31 +0,33% 42,09 43,50 42,66 42,31 42,45 4.521 3.850.017.400
20/8/2021 42,40 42,17 -0,89% 41,25 42,60 42,01 42,17 42,22 6.641 4.992.841.600
19/8/2021 41,29 42,55 +1,99% 40,36 42,83 41,73 42,55 42,65 5.251 3.522.173.600
18/8/2021 41,35 41,72 +0,34% 41,00 42,58 41,89 41,72 41,80 4.668 4.431.472.600
17/8/2021 42,86 41,58 -2,85% 40,72 42,91 41,70 41,33 41,58 290 7.062.492.900
16/8/2021 43,35 42,80 -1,38% 42,57 43,35 42,91 42,80 42,82 7.197 4.896.944.700
13/8/2021 44,00 43,40 -0,23% 43,34 44,51 43,73 43,40 43,46 7.694 6.459.216.800
12/8/2021 43,55 43,50 -0,11% 42,96 43,95 43,49 43,50 43,51 4.752 5.152.940.400
11/8/2021 43,21 43,55 +1,16% 42,85 44,18 43,52 43,55 43,57 5.642 4.760.797.500
10/8/2021 43,30 43,05 -0,46% 42,99 44,00 43,28 43,05 43,09 4.110 3.494.868.500
9/8/2021 42,68 43,25 +1,22% 42,68 43,82 43,43 43,24 43,25 5.632 4.769.949.300
6/8/2021 43,39 42,73 -1,68% 42,70 44,07 43,09 42,73 42,84 5.435 4.478.844.900
5/8/2021 43,76 43,46 -0,21% 43,22 44,36 43,66 43,46 43,47 5.254 4.321.269.700
4/8/2021 45,44 43,55 -4,18% 43,44 45,44 43,94 43,55 43,56 387 8.798.230.200
3/8/2021 45,75 45,45 -0,66% 44,45 45,88 45,23 45,45 45,50 6.193 6.278.168.800
2/8/2021 45,19 45,75 +1,67% 44,89 46,17 45,63 45,75 45,76 5.113 5.960.354.700
30/7/2021 45,91 45,00 -2,47% 43,92 46,04 44,98 44,91 45,00 4.425 4.914.534.600
29/7/2021 46,15 46,14 +0,04% 45,60 46,51 46,06 46,09 46,14 5.007 3.785.992.900
28/7/2021 45,70 46,12 +1,90% 45,55 46,80 46,19 46,12 46,14 3.116 3.102.204.900
27/7/2021 45,66 45,26 -0,83% 45,08 47,00 45,83 45,26 45,35 5.030 5.350.945.000
26/7/2021 45,93 45,64 -0,70% 44,74 46,00 45,54 45,64 45,71 5.468 4.881.048.000
23/7/2021 46,15 45,96 -0,15% 45,61 46,39 45,92 45,91 45,96 3.426 3.076.910.100
22/7/2021 45,95 46,03 +0,17% 45,53 46,43 46,01 46,03 46,15 4.017 3.947.248.600
21/7/2021 46,73 45,95 -1,67% 45,53 46,73 45,97 45,95 46,08 5.948 5.894.418.500
20/7/2021 45,49 46,73 +4,19% 44,74 46,93 45,84 46,69 46,73 8.780 8.843.221.600
19/7/2021 47,03 44,85 -5,28% 44,61 47,10 45,54 44,85 44,87 9.622 11.499.618.900
16/7/2021 47,57 47,35 +0,08% 47,01 48,05 47,45 47,30 47,37 4.258 3.574.420.700
15/7/2021 47,21 47,31 +0,21% 46,45 47,85 47,21 47,31 47,38 9.460 7.271.928.100
14/7/2021 48,47 47,21 -1,71% 47,20 48,47 47,56 47,21 47,38 6.870 6.656.862.300
13/7/2021 47,63 48,03 +0,67% 47,34 48,53 47,86 48,03 48,04 4.475 4.818.004.100
12/7/2021 49,01 47,71 -2,19% 46,72 49,21 47,59 47,71 47,77 944 11.745.897.500
8/7/2021 49,70 48,78 -2,96% 47,77 49,72 48,93 48,78 48,80 7.097 7.279.951.900
7/7/2021 52,49 50,27 -3,51% 49,77 52,58 50,63 50,27 50,53 7.195 6.345.238.700
6/7/2021 53,46 52,10 -3,30% 51,22 53,88 52,13 52,10 52,17 5.579 5.936.326.300
5/7/2021 51,86 53,88 +4,62% 51,51 54,34 53,54 53,88 54,19 5.219 6.638.302.700
2/7/2021 52,00 51,50 -0,96% 51,42 52,58 51,83 51,50 51,61 4.456 4.103.439.600
1/7/2021 51,48 52,00 +1,33% 51,03 52,45 51,88 51,99 52,00 7.824 9.333.771.600
30/6/2021 49,26 51,32 +4,18% 48,12 51,87 50,36 51,30 51,32 48 13.173.456.500
29/6/2021 48,93 49,26 +0,65% 48,56 49,38 49,05 49,25 49,26 3.793 3.493.143.500
28/6/2021 48,05 48,94 +2,54% 47,68 49,05 48,58 48,94 48,95 3.979 4.721.037.300
25/6/2021 49,01 47,73 -2,09% 47,50 49,46 48,33 47,72 47,73 4.156 3.660.729.500
24/6/2021 48,80 48,75 -0,10% 48,18 49,12 48,54 48,70 48,75 3.286 2.779.477.600
23/6/2021 49,15 48,80 -0,87% 48,63 50,50 49,11 48,72 48,80 3.847 3.465.086.700
22/6/2021 48,95 49,23 +0,65% 48,59 49,78 49,23 49,22 49,23 6.002 4.629.597.200
21/6/2021 48,48 48,91 +1,12% 47,85 49,24 48,53 48,91 48,98 7.581 5.485.354.900
18/6/2021 47,99 48,37 -0,04% 47,21 48,95 48,36 48,30 48,37 5.281 5.258.143.500
17/6/2021 49,49 48,39 -2,77% 47,91 50,28 49,05 48,39 48,47 6.811 6.397.792.700
16/6/2021 50,00 49,77 -0,56% 48,93 50,42 49,54 49,74 49,77 7.120 7.606.492.500
15/6/2021 49,87 50,05 +0,50% 49,50 51,10 50,41 50,05 50,15 5.682 7.938.249.900
14/6/2021 50,90 49,80 -1,41% 49,10 51,10 49,91 49,69 49,80 6.485 6.334.376.200
11/6/2021 51,30 50,51 -0,86% 50,10 51,36 50,55 50,51 50,61 4.072 3.830.045.500
10/6/2021 50,31 50,95 +1,29% 49,65 51,03 50,28 0,00 0,00 5.866 5.615.886.800
9/6/2021 50,50 50,30 -0,20% 49,28 50,72 49,98 50,27 50,30 6.655 5.710.075.500
8/6/2021 50,45 50,40 -0,38% 50,10 51,89 50,74 50,39 50,40 6.933 5.537.179.800
7/6/2021 51,25 50,59 -1,27% 50,06 51,71 50,51 50,56 50,59 8.329 6.649.001.000
4/6/2021 51,81 51,24 -0,81% 50,70 52,32 51,41 51,24 51,30 979 9.352.344.800
2/6/2021 51,64 51,66 +0,53% 51,20 53,11 52,05 51,66 51,67 210 8.793.377.800
1/6/2021 53,00 51,39 -3,04% 50,59 54,28 52,36 51,39 51,50 6.586 18.926.812.200
31/5/2021 51,96 53,00 +3,41% 51,06 53,33 52,32 52,99 53,00 7.408 6.042.193.900
28/5/2021 50,42 51,25 +2,19% 49,80 51,80 51,17 51,25 51,30 6.691 6.445.669.600
27/5/2021 48,65 50,15 +3,72% 48,11 50,39 49,70 50,00 50,15 7.014 7.717.003.700
26/5/2021 48,28 48,35 +0,31% 47,81 48,87 48,22 48,35 48,37 4.504 3.621.879.800
25/5/2021 48,29 48,20 +0,94% 47,24 48,49 47,80 48,06 48,20 4.393 4.665.448.700
24/5/2021 47,81 47,75 -1,32% 47,00 48,69 47,54 47,75 47,90 8.241 8.058.040.800
21/5/2021 49,94 48,39 -1,43% 47,88 49,96 48,59 48,33 48,39 5.838 7.146.974.300
20/5/2021 48,40 49,09 +1,43% 47,71 49,46 48,71 49,09 49,15 4.972 5.623.929.500
19/5/2021 50,11 48,40 -4,54% 48,05 51,00 48,97 48,40 48,50 7.803 7.731.839.100
18/5/2021 50,31 50,70 +0,90% 49,98 51,17 50,51 50,56 50,70 4.265 6.540.747.700
17/5/2021 50,44 50,25 -0,12% 49,54 51,00 50,18 50,22 50,25 6.075 6.167.157.500
14/5/2021 50,79 50,31 +0,42% 50,19 52,90 51,38 50,31 50,44 798 12.824.528.700
13/5/2021 55,96 50,10 -9,94% 49,50 55,96 51,82 50,10 50,20 5.655 19.605.730.600
12/5/2021 55,98 55,63 -1,52% 55,37 56,58 55,99 55,63 55,64 8.953 13.571.306.600
11/5/2021 53,67 56,49 +5,23% 53,59 56,76 55,50 56,48 56,49 7.519 8.785.315.500
10/5/2021 52,76 53,68 +2,66% 52,73 54,64 53,90 53,59 53,68 8.974 8.867.423.700
7/5/2021 52,50 52,29 -0,51% 51,95 52,71 52,32 52,29 52,42 4.125 3.791.875.900
6/5/2021 53,02 52,56 -0,87% 51,85 53,74 52,61 52,25 52,56 4.710 4.797.569.300
5/5/2021 50,93 53,02 +4,17% 50,83 53,63 52,48 53,02 53,03 7.621 7.857.005.300
4/5/2021 51,43 50,90 +0,20% 50,40 51,85 51,10 50,85 50,91 6.813 6.251.705.500
3/5/2021 48,95 50,80 +4,12% 48,95 52,60 51,10 50,76 50,80 5.056 16.786.206.900
30/4/2021 50,42 48,79 -4,99% 48,50 50,99 49,57 48,79 48,81 5.989 5.678.110.800
29/4/2021 50,29 51,35 +2,11% 49,70 51,69 50,90 51,34 51,35 5.281 6.278.721.700
28/4/2021 50,43 50,29 -0,26% 50,00 50,85 50,41 50,28 50,33 3.687 3.631.304.200
27/4/2021 49,99 50,42 +1,16% 49,90 51,74 50,72 50,42 50,43 6.328 6.649.112.900
26/4/2021 50,63 49,84 -1,25% 49,62 50,76 49,99 49,84 49,87 4.655 3.638.645.900
23/4/2021 51,00 50,47 0,00% 50,24 51,56 50,83 50,47 50,49 4.716 4.479.473.100
22/4/2021 50,20 50,47 +1,49% 48,70 50,91 49,99 50,46 50,47 9.358 9.548.194.600
20/4/2021 50,31 49,73 -0,92% 49,47 51,87 50,60 49,73 49,79 6.876 7.037.831.300
19/4/2021 48,82 50,19 +2,81% 48,19 50,72 49,52 50,18 50,19 7.110 7.832.695.400
16/4/2021 49,35 48,82 -1,07% 48,82 50,17 49,36 48,82 49,04 5.814 5.614.309.900
15/4/2021 48,00 49,35 +3,29% 47,97 49,50 48,91 49,33 49,35 5.286 5.192.805.200
14/4/2021 48,51 47,78 -0,50% 47,51 48,92 48,03 47,78 47,85 5.414 5.873.292.700
13/4/2021 48,59 48,02 -1,36% 47,77 49,28 48,43 47,94 48,02 4.478 5.038.642.600
12/4/2021 47,81 48,68 +2,44% 47,80 49,38 48,56 48,65 48,68 5.532 5.919.120.400
9/4/2021 47,44 47,52 +2,66% 46,87 48,88 47,96 47,52 47,53 7.462 8.032.994.600
8/4/2021 46,18 46,29 +0,72% 45,20 47,38 46,08 46,29 46,30 6.264 6.798.638.600
7/4/2021 46,88 45,96 -1,58% 45,73 47,06 46,07 45,95 45,96 4.674 4.252.274.600
6/4/2021 45,53 46,70 +2,39% 45,53 47,83 47,02 46,70 46,80 5.509 5.415.003.300
5/4/2021 47,17 45,61 -2,48% 45,50 47,60 46,11 45,61 45,68 4.990 4.609.863.800
1/4/2021 45,00 46,77 +4,77% 44,93 46,89 46,07 46,75 46,77 898 10.003.527.200
31/3/2021 42,90 44,64 +4,08% 42,77 45,26 43,93 44,64 44,65 7.700 7.807.296.900
30/3/2021 43,58 42,89 -1,74% 42,82 44,12 43,25 42,88 42,89 3.992 2.878.760.600
29/3/2021 43,44 43,65 +2,78% 41,88 43,93 43,23 43,65 43,68 8.626 7.685.963.100
26/3/2021 42,01 42,47 +2,63% 41,53 42,57 42,11 42,46 42,47 3.925 3.054.760.400
25/3/2021 41,40 41,38 +0,19% 40,72 41,77 41,38 41,38 41,44 3.088 2.243.170.800
24/3/2021 40,87 41,30 +1,25% 40,72 42,49 41,76 41,30 41,31 6.520 5.444.294.300
23/3/2021 41,45 40,79 -2,09% 40,78 41,89 41,29 40,79 40,92 5.163 4.357.870.100
22/3/2021 41,03 41,66 +1,49% 40,66 41,83 41,39 41,60 41,66 5.850 4.208.543.700
19/3/2021 41,45 41,05 -0,61% 41,05 42,24 41,54 41,05 41,25 4.811 4.243.145.300
18/3/2021 42,99 41,30 -1,01% 40,60 43,00 41,40 41,28 41,31 5.775 5.423.645.100
17/3/2021 40,15 41,72 +3,91% 39,82 42,18 41,40 41,72 41,76 6.673 5.403.705.700
16/3/2021 40,55 40,15 +0,25% 39,69 41,38 40,19 40,14 40,15 3.780 3.336.415.600
15/3/2021 39,95 40,05 0,00% 38,78 40,46 39,84 40,01 40,05 5.186 4.158.413.800
12/3/2021 40,80 40,05 -1,84% 40,00 41,11 40,25 40,05 40,27 3.697 2.925.897.600
11/3/2021 42,70 40,80 -3,32% 40,18 42,84 40,82 40,80 40,85 8.335 7.226.522.300
10/3/2021 41,45 42,20 +1,54% 41,45 43,06 42,24 42,20 42,30 6.663 5.207.239.800
9/3/2021 42,34 41,56 -2,56% 40,83 43,11 42,05 41,55 41,56 7.388 5.877.268.000
8/3/2021 43,60 42,65 -2,51% 42,04 43,93 42,84 42,65 42,66 4.470 3.868.761.800
5/3/2021 43,42 43,75 +2,08% 41,91 43,99 43,03 43,71 43,75 5.530 5.386.482.600
4/3/2021 44,52 42,86 -3,51% 42,35 44,61 43,10 42,85 42,86 8.674 6.774.593.500
3/3/2021 43,86 44,42 +1,42% 43,12 45,19 44,04 44,41 44,42 1.431 9.606.031.400
2/3/2021 42,51 43,80 +2,43% 41,56 43,90 43,00 43,68 43,81 9.690 7.598.792.600
1/3/2021 42,20 42,76 +4,34% 41,12 43,50 42,39 42,74 42,76 2.951 14.697.037.200
26/2/2021 39,92 40,98 +3,07% 39,67 41,50 40,82 40,89 40,98 8.821 8.692.607.700
25/2/2021 41,61 39,76 -3,31% 39,67 42,07 40,62 39,76 39,95 4.957 4.962.928.900
24/2/2021 40,31 41,12 +2,54% 40,31 42,50 41,49 41,11 41,16 4.341 4.617.345.100
23/2/2021 40,32 40,10 +0,07% 39,80 41,23 40,32 40,10 40,13 5.896 4.491.543.900
22/2/2021 40,91 40,07 -3,63% 39,56 40,96 40,25 0,00 0,00 8.122 7.529.299.600
19/2/2021 41,62 41,58 +0,12% 41,10 41,87 41,40 41,58 41,61 4.470 3.018.288.600
18/2/2021 41,72 41,53 -0,76% 41,21 42,12 41,58 41,50 41,53 5.699 4.263.654.900
17/2/2021 43,00 41,85 -1,76% 41,56 43,15 42,02 41,84 41,85 4.264 3.473.111.100
12/2/2021 41,60 42,60 +2,43% 41,05 42,90 42,27 42,60 42,62 1.967 9.441.038.700
11/2/2021 39,86 41,59 +4,31% 39,80 41,83 41,14 41,44 41,59 8.584 7.233.735.700
10/2/2021 39,60 39,87 +1,37% 39,20 39,87 39,45 39,81 39,87 5.889 6.622.071.900
9/2/2021 38,99 39,33 +1,11% 38,75 40,15 39,40 39,32 39,33 6.306 4.688.077.800
8/2/2021 37,35 38,90 +4,68% 37,01 39,68 38,81 38,77 38,90 9.691 8.167.444.200
5/2/2021 36,99 37,16 +0,84% 36,51 37,44 37,03 37,13 37,16 3.147 2.452.957.000
4/2/2021 37,94 36,85 -2,74% 36,52 38,08 36,99 36,76 36,85 8.040 5.688.387.300
3/2/2021 36,78 37,89 +3,52% 36,25 37,89 37,11 37,83 37,89 8.382 6.369.171.200
2/2/2021 35,50 36,60 +4,57% 35,30 36,97 36,46 36,60 36,61 6.080 4.104.842.700
1/2/2021 35,16 35,00 +1,07% 34,43 35,43 34,89 35,00 35,19 4.825 3.020.617.200
29/1/2021 34,13 34,63 +1,20% 34,13 35,87 34,88 34,56 34,63 4.884 3.308.855.500
28/1/2021 34,40 34,22 -0,84% 33,88 34,79 34,40 34,22 34,34 3.260 2.595.085.300
27/1/2021 34,64 34,51 -0,38% 34,24 35,21 34,75 34,48 34,51 3.995 3.120.022.200
26/1/2021 34,35 34,64 +0,79% 34,28 35,60 34,87 34,58 34,64 4.467 2.938.216.900
22/1/2021 34,48 34,37 -1,52% 33,75 34,97 34,36 34,35 34,39 5.266 3.138.885.300
21/1/2021 34,58 34,90 +1,42% 34,46 35,36 34,95 34,90 35,01 5.121 3.144.416.200
20/1/2021 33,94 34,41 +1,80% 33,50 35,23 34,24 34,40 34,41 4.999 3.920.635.900
19/1/2021 34,76 33,80 -1,86% 33,32 34,78 33,75 33,80 33,81 3.320 2.793.799.800
18/1/2021 33,90 34,44 +2,26% 33,77 34,92 34,37 34,38 34,44 3.792 2.432.114.400
15/1/2021 33,44 33,68 -0,36% 33,00 33,86 33,42 33,63 33,70 3.385 2.740.478.300
14/1/2021 33,59 33,80 +0,96% 33,30 34,11 33,80 33,70 33,80 3.933 3.251.393.200
13/1/2021 33,52 33,48 +0,36% 32,86 33,97 33,50 33,48 33,55 5.803 4.665.363.900
12/1/2021 32,06 33,36 +5,17% 31,94 33,70 33,07 33,36 33,40 7.967 6.993.127.900
11/1/2021 31,12 31,72 +1,18% 30,87 31,78 31,44 31,60 31,72 5.948 3.759.453.400
8/1/2021 29,96 31,35 +5,10% 29,90 31,43 30,93 31,31 31,35 7.085 4.262.478.500
7/1/2021 29,94 29,83 +0,24% 29,73 30,45 30,09 29,82 29,88 5.877 3.855.559.000
6/1/2021 29,76 29,76 -0,20% 29,47 30,29 29,90 29,74 29,84 5.616 3.263.884.800
5/1/2021 28,43 29,82 +4,59% 28,21 29,93 29,31 29,80 29,82 8.443 5.901.153.200
4/1/2021 27,77 28,51 +3,86% 27,25 28,60 28,01 28,51 28,52 5.037 3.486.235.500
30/12/2020 27,57 27,45 -0,22% 27,26 27,87 27,52 27,45 27,53 3.315 1.645.388.700
29/12/2020 27,88 27,51 -0,90% 27,40 27,91 27,68 27,51 27,54 3.119 2.302.163.200
28/12/2020 27,88 27,76 +0,07% 27,33 28,13 27,78 27,76 27,80 3.130 1.608.278.200
23/12/2020 28,07 27,74 -1,18% 27,46 28,26 27,68 27,70 27,74 3.481 1.482.940.800
22/12/2020 27,11 28,07 +3,46% 27,11 28,39 27,96 28,07 28,09 6.004 3.753.143.300
21/12/2020 26,27 27,13 +1,69% 26,09 27,35 26,88 27,11 27,13 4.882 2.468.672.300
18/12/2020 26,85 26,68 -0,63% 26,68 27,40 26,97 26,68 26,80 3.376 1.822.973.300
17/12/2020 26,89 26,85 -0,07% 26,59 27,17 26,88 26,85 26,90 4.958 2.127.285.100
16/12/2020 26,49 26,87 +1,78% 26,43 27,04 26,73 26,80 26,87 3.495 1.597.541.500
15/12/2020 26,50 26,40 +0,42% 26,01 26,50 26,25 26,33 26,40 3.042 1.551.863.400
14/12/2020 26,40 26,29 -0,38% 26,24 26,55 26,37 26,29 26,33 2.186 1.015.051.800
11/12/2020 26,49 26,39 +0,08% 26,04 26,49 26,26 26,39 26,43 3.418 1.440.255.900
10/12/2020 26,42 26,37 -0,23% 25,92 26,56 26,31 26,36 26,37 2.931 1.468.868.000
9/12/2020 26,82 26,43 -1,42% 26,22 26,96 26,48 26,35 26,43 2.022 1.121.862.500
8/12/2020 26,62 26,81 +0,75% 26,49 26,97 26,78 26,80 26,81 3.164 1.338.436.800
7/12/2020 27,09 26,61 -1,74% 26,42 27,15 26,71 26,61 26,63 5.460 2.578.219.500
4/12/2020 27,14 27,08 -0,04% 26,69 27,28 26,98 26,92 27,08 4.469 1.971.687.400
3/12/2020 27,39 27,09 -0,73% 26,75 27,48 27,00 27,00 27,09 4.874 2.133.757.300
2/12/2020 27,03 27,29 +1,00% 26,86 27,54 27,13 27,22 27,29 5.650 2.746.935.700
1/12/2020 27,20 27,02 +0,41% 26,39 27,39 27,01 27,02 27,05 8.166 5.310.985.500
30/11/2020 27,78 26,91 -3,27% 26,91 28,48 27,43 26,91 27,06 8.272 6.869.073.000
27/11/2020 26,94 27,82 +9,10% 26,75 27,83 27,33 27,66 27,82 7.190 13.034.044.600
26/11/2020 25,21 25,50 +1,15% 25,00 25,53 25,28 25,43 25,50 1.945 839.112.900
25/11/2020 25,31 25,21 -0,36% 25,06 25,60 25,29 25,11 25,21 2.314 1.128.067.100
24/11/2020 25,56 25,30 -1,21% 25,05 25,56 25,33 25,30 25,31 4.306 1.885.201.600
23/11/2020 25,07 25,61 +2,44% 24,65 25,61 24,98 25,55 25,61 4.811 4.079.414.100
20/11/2020 24,77 25,00 +0,97% 24,65 25,29 24,81 24,98 25,00 3.524 3.173.970.700
19/11/2020 25,39 24,76 -2,48% 24,62 25,42 24,89 24,76 24,77 6.952 3.359.729.500
18/11/2020 25,68 25,39 -0,82% 25,31 25,73 25,48 25,37 25,39 4.061 1.710.135.400
17/11/2020 25,85 25,60 -0,97% 25,60 26,10 25,81 25,60 25,65 3.792 2.003.719.400
16/11/2020 26,18 25,85 -1,07% 25,38 26,18 25,73 25,84 25,85 5.300 2.361.828.500
13/11/2020 25,71 26,13 +1,71% 25,54 26,14 25,81 26,11 26,14 4.917 2.050.903.200
12/11/2020 25,97 25,69 -0,58% 25,45 26,23 25,80 25,60 25,69 5.033 2.104.748.200
11/11/2020 25,80 25,84 +0,23% 25,62 26,17 25,84 25,75 25,84 4.955 2.245.727.900
10/11/2020 26,22 25,78 -1,60% 25,46 26,28 25,87 25,74 25,78 7.691 3.916.537.000
9/11/2020 27,36 26,20 -3,68% 25,93 27,36 26,54 26,17 26,20 8.173 4.779.392.400
6/11/2020 26,69 27,20 +1,95% 26,30 27,42 27,08 27,18 27,20 4.823 2.764.529.300
5/11/2020 26,30 26,68 +2,46% 26,19 26,84 26,55 26,68 26,72 3.693 1.974.455.500
4/11/2020 26,25 26,04 -0,08% 25,81 26,49 26,08 26,04 26,05 3.380 1.762.030.900
3/11/2020 25,99 26,06 +1,92% 25,71 26,30 25,96 26,01 26,06 3.886 1.916.975.500
30/10/2020 26,20 25,57 -2,78% 25,53 26,31 25,82 25,57 25,59 4.449 3.338.003.300
29/10/2020 25,93 26,30 +1,35% 25,29 26,40 26,00 26,19 26,31 6.649 3.111.228.900
28/10/2020 26,43 25,95 -2,22% 25,79 26,69 26,22 25,90 25,95 7.022 3.501.855.100
27/10/2020 26,39 26,54 +0,95% 26,36 26,86 26,66 26,54 26,60 4.426 2.729.630.200
26/10/2020 26,32 26,29 -0,34% 26,22 26,94 26,55 26,28 26,38 3.971 2.028.543.600
23/10/2020 26,44 26,38 +0,11% 26,06 26,47 26,24 26,34 26,38 3.023 1.555.648.100
22/10/2020 26,58 26,35 -0,83% 26,35 26,85 26,47 26,35 26,39 3.198 2.310.889.700
21/10/2020 26,49 26,57 +0,30% 26,29 26,66 26,46 26,55 26,57 4.519 1.762.218.200
20/10/2020 26,60 26,49 +0,15% 26,19 26,82 26,56 26,49 26,50 4.086 2.376.213.600
19/10/2020 26,92 26,45 -1,05% 26,32 26,92 26,54 26,41 26,45 4.673 3.538.451.300
16/10/2020 26,69 26,73 +0,34% 26,45 26,98 26,69 26,70 26,73 3.031 1.840.238.900
15/10/2020 26,45 26,64 +0,30% 26,19 26,90 26,66 26,62 26,64 3.714 2.036.393.000
14/10/2020 26,02 26,56 +2,35% 25,95 26,78 26,49 26,54 26,56 4.769 2.895.655.300
13/10/2020 25,81 25,95 +0,89% 25,64 26,10 25,94 25,95 26,06 3.324 1.463.173.200
9/10/2020 26,12 25,72 -1,61% 25,55 26,41 25,86 25,72 25,80 5.911 4.091.761.500
8/10/2020 26,40 26,14 -0,42% 26,12 26,62 26,29 26,14 26,19 3.686 2.011.506.300
7/10/2020 26,02 26,25 +1,16% 25,99 26,38 26,20 26,22 26,25 4.608 2.114.714.400
6/10/2020 26,88 25,95 -3,10% 25,90 26,95 26,33 25,95 26,00 4.523 2.516.663.500
5/10/2020 26,33 26,78 +1,98% 26,14 26,87 26,58 26,74 26,78 7.565 3.757.950.300
2/10/2020 26,15 26,26 -0,34% 25,99 26,56 26,18 26,25 26,26 3.955 2.614.862.200
1/10/2020 25,56 26,35 +3,37% 25,49 26,40 25,99 26,31 26,35 7.094 5.309.369.700
30/9/2020 25,39 25,49 +1,15% 25,09 25,87 25,46 25,49 25,69 4.965 2.800.527.200
29/9/2020 25,00 25,20 +0,92% 24,91 25,70 25,32 25,20 25,23 4.685 2.576.318.300
28/9/2020 25,48 24,97 -1,19% 24,54 25,48 24,95 24,97 25,00 5.653 2.720.018.200
25/9/2020 25,37 25,27 -1,21% 24,84 25,57 25,29 25,27 25,28 3.729 2.613.804.900
24/9/2020 25,60 25,58 -0,08% 25,31 25,81 25,58 25,58 25,59 3.800 2.542.916.700
23/9/2020 26,01 25,60 -1,42% 24,90 26,10 25,35 25,60 25,61 4.886 2.967.027.300
22/9/2020 26,20 25,97 -0,69% 25,68 26,37 26,02 25,97 26,00 5.734 3.322.963.300
21/9/2020 26,10 26,15 -1,32% 25,51 26,33 25,88 26,15 26,16 4.719 3.502.866.900
18/9/2020 25,76 26,50 +2,55% 25,70 26,69 26,35 26,40 26,50 7.959 5.850.813.900
17/9/2020 25,55 25,84 +0,16% 25,41 26,02 25,80 25,83 25,88 2.680 2.912.296.400
16/9/2020 25,86 25,80 -0,23% 25,59 26,08 25,81 25,75 25,80 2.630 1.436.884.600
15/9/2020 24,63 25,86 +5,46% 24,56 25,95 25,32 25,86 25,87 7.455 6.182.791.000
14/9/2020 24,58 24,52 +0,33% 24,42 24,86 24,61 24,52 24,53 3.409 1.706.664.400
11/9/2020 24,93 24,44 -1,77% 24,15 25,00 24,47 24,44 24,45 2.888 1.401.459.200
10/9/2020 25,20 24,88 -0,92% 24,67 25,35 25,06 24,85 24,88 2.324 1.141.041.900
9/9/2020 25,29 25,11 -0,24% 25,08 25,53 25,25 25,11 25,20 2.718 1.381.662.000
8/9/2020 25,31 25,17 -0,55% 25,00 25,38 25,17 25,17 25,19 1.859 934.678.600
4/9/2020 25,20 25,31 +0,44% 24,82 25,38 25,15 25,28 25,31 2.636 1.343.168.400
3/9/2020 25,52 25,20 -1,25% 25,11 25,90 25,41 25,20 25,21 4.618 1.897.033.100
2/9/2020 25,60 25,52 +0,35% 25,04 25,75 25,39 25,52 25,58 5.375 3.050.737.600
1/9/2020 25,16 25,43 +1,23% 25,09 25,74 25,45 25,43 25,50 6.588 3.978.352.000
31/8/2020 24,40 25,12 +3,04% 24,33 25,35 25,09 25,12 25,20 5.981 3.624.541.900
28/8/2020 24,60 24,38 -0,08% 24,13 24,60 24,37 24,35 24,38 3.074 1.511.521.000
27/8/2020 24,65 24,40 -1,33% 24,29 24,72 24,46 24,39 24,40 3.332 1.781.636.000
26/8/2020 24,79 24,73 -0,44% 24,25 24,89 24,60 24,65 24,73 2.803 1.615.912.000
25/8/2020 25,14 24,84 -1,15% 24,84 25,21 25,01 24,84 24,85 2.699 1.380.138.700
24/8/2020 25,08 25,13 +0,56% 24,92 25,37 25,13 25,11 25,13 7.178 2.874.080.800
21/8/2020 25,09 24,99 -0,36% 24,77 25,19 24,96 24,97 24,99 3.197 1.949.087.800
20/8/2020 24,54 25,08 +1,13% 24,35 25,17 24,96 25,08 25,10 4.404 2.324.840.000
19/8/2020 24,36 24,80 +2,39% 24,28 25,26 24,88 24,78 24,80 6.041 3.010.692.500
18/8/2020 24,20 24,22 +0,58% 23,82 24,40 24,13 24,21 24,22 5.569 2.968.127.800
17/8/2020 24,01 24,08 +0,75% 23,71 24,18 23,93 23,97 24,08 5.557 3.101.654.300
14/8/2020 25,00 23,90 -6,20% 23,44 25,00 24,02 23,89 23,90 5.210 8.285.417.700
13/8/2020 24,07 25,48 +5,86% 24,07 25,48 25,06 25,45 25,48 296 7.619.986.700
12/8/2020 23,96 24,07 +0,54% 23,90 24,54 24,15 24,07 24,10 5.817 3.292.361.100
11/8/2020 24,07 23,94 -0,04% 23,81 24,23 24,05 23,94 23,95 4.233 2.456.473.400
10/8/2020 23,86 23,95 +0,71% 23,52 24,06 23,83 23,94 23,95 3.568 1.913.952.500
7/8/2020 23,88 23,78 -0,92% 23,56 24,24 23,87 23,71 23,78 3.160 1.701.223.000
6/8/2020 23,28 24,00 +3,23% 23,21 24,30 23,91 24,00 24,01 5.188 2.435.493.500
5/8/2020 23,13 23,25 +1,31% 22,88 23,38 23,16 23,25 23,26 4.988 2.212.583.300
4/8/2020 23,31 22,95 -2,09% 22,57 23,47 22,95 22,90 22,95 3.763 2.049.521.700
3/8/2020 23,22 23,44 +1,03% 23,06 23,44 23,22 23,31 23,45 4.398 2.605.876.700
31/7/2020 23,66 23,20 -2,81% 23,11 23,71 23,27 23,20 23,21 3.042 1.952.644.600
30/7/2020 23,80 23,87 -0,25% 23,64 24,00 23,80 23,84 23,87 2.057 1.130.121.800
29/7/2020 24,18 23,93 -0,87% 23,77 24,20 23,91 23,92 23,93 2.385 1.149.808.800
28/7/2020 23,99 24,14 +0,58% 23,87 24,27 24,06 24,07 24,14 2.095 1.012.320.700
27/7/2020 23,97 24,00 +1,10% 23,64 24,07 23,91 23,99 24,00 2.924 1.567.546.500
24/7/2020 23,81 23,74 -0,92% 23,29 23,85 23,61 23,74 23,75 3.396 2.218.249.400
23/7/2020 24,49 23,96 -2,16% 23,81 24,80 24,20 23,96 23,97 3.411 2.126.502.200
22/7/2020 24,44 24,49 +0,33% 24,30 24,66 24,46 24,49 24,52 3.297 2.204.107.600
21/7/2020 24,37 24,41 +0,16% 24,05 24,82 24,47 24,41 24,42 7.059 3.528.601.100
20/7/2020 24,02 24,37 +1,25% 23,98 24,52 24,31 24,37 24,40 2.541 1.444.129.500
17/7/2020 24,03 24,07 +0,59% 23,74 24,14 23,99 24,07 24,10 4.414 2.324.443.800
16/7/2020 24,02 23,93 -0,71% 23,73 24,16 23,94 23,92 23,93 1.534 1.303.472.200
15/7/2020 24,13 24,10 +0,84% 23,90 24,45 24,14 24,10 24,15 4.167 2.426.799.100
14/7/2020 24,33 23,90 -1,61% 22,90 24,35 23,59 23,90 23,95 9.690 6.420.174.600
13/7/2020 24,90 24,29 -2,45% 24,29 24,99 24,66 24,29 24,33 4.239 2.766.220.600
10/7/2020 24,54 24,90 +1,43% 24,48 24,98 24,80 24,87 24,90 5.352 3.777.055.200
9/7/2020 25,05 24,55 -1,41% 24,32 25,15 24,74 24,55 24,59 6.284 5.451.883.500
8/7/2020 24,20 24,90 +3,41% 24,07 24,95 24,58 24,90 24,91 6.710 5.119.720.000
7/7/2020 24,19 24,08 -0,04% 23,80 24,49 24,16 24,06 24,08 4.536 2.836.063.400
6/7/2020 24,24 24,09 +0,75% 23,70 24,24 24,01 24,08 24,09 3.851 2.945.529.000
3/7/2020 23,31 23,91 +2,62% 23,24 24,00 23,67 23,90 23,91 1.830 1.304.668.400
2/7/2020 23,89 23,30 -1,40% 23,30 24,24 23,63 23,30 23,41 4.181 3.598.408.100
1/7/2020 23,64 23,63 +0,13% 23,43 24,20 23,74 23,63 23,64 6.211 4.563.004.200
30/6/2020 23,49 23,60 +0,21% 23,40 23,98 23,69 23,60 23,64 7.656 3.674.246.800
29/6/2020 23,57 23,55 +0,51% 23,11 23,73 23,35 23,51 23,56 4.381 2.312.793.500
26/6/2020 23,60 23,43 -0,38% 23,20 23,90 23,53 23,40 23,43 4.638 2.896.513.500
25/6/2020 23,42 23,52 +0,64% 23,06 23,83 23,44 23,51 23,52 5.019 3.012.736.400
24/6/2020 23,12 23,37 +0,39% 22,89 23,39 23,13 23,31 23,37 5.001 2.762.356.400
23/6/2020 23,50 23,28 +0,04% 23,08 23,65 23,34 23,28 23,29 4.352 2.176.291.800
22/6/2020 23,62 23,27 -1,48% 23,01 23,68 23,27 23,27 23,28 5.308 3.197.965.400
19/6/2020 24,40 23,62 -2,40% 23,62 24,41 23,95 23,62 23,67 3.930 3.774.798.800
18/6/2020 23,70 24,20 +2,37% 23,49 24,20 23,83 24,15 24,20 8.137 4.847.052.200
17/6/2020 22,64 23,64 +5,16% 22,56 23,74 23,24 23,58 23,64 8.226 5.022.867.900
16/6/2020 23,00 22,48 -0,97% 22,38 23,43 22,74 22,48 22,52 7.120 4.911.416.300
15/6/2020 22,00 22,70 +0,62% 21,80 22,82 22,24 22,67 22,70 9.270 5.822.059.200
12/6/2020 22,60 22,56 -2,76% 22,27 23,04 22,53 22,50 22,56 8.021 4.061.251.200
10/6/2020 23,60 23,20 -0,94% 22,79 23,75 23,04 23,15 23,20 569 5.428.429.000
9/6/2020 23,89 23,42 -2,29% 23,35 24,45 23,73 23,41 23,42 6.702 5.003.145.600
8/6/2020 24,39 23,97 -0,54% 23,65 24,42 24,01 23,97 23,99 6.918 3.878.389.700
5/6/2020 25,11 24,10 -3,41% 23,91 25,25 24,41 24,10 24,14 6.351 4.291.437.800
4/6/2020 25,05 24,95 -0,16% 24,61 25,10 24,79 24,94 24,95 4.944 2.314.211.300
3/6/2020 25,68 24,99 -1,77% 24,51 25,90 25,00 24,98 24,99 7.421 4.206.821.000
2/6/2020 25,90 25,44 -1,78% 25,30 26,00 25,58 25,44 25,48 5.036 3.067.229.300
1/6/2020 25,04 25,90 +3,97% 24,91 25,93 25,60 25,84 25,90 5.676 4.175.211.400
29/5/2020 25,39 24,91 -1,54% 24,60 25,49 25,02 24,91 24,97 9.834 5.354.452.700
28/5/2020 26,41 25,30 -3,80% 25,04 26,90 25,71 25,30 25,33 2.129 6.439.145.300
27/5/2020 26,60 26,30 -0,19% 25,75 26,97 26,22 26,30 26,40 7.576 4.387.723.800
26/5/2020 24,83 26,35 +7,33% 24,50 26,40 25,43 26,30 26,35 9.161 6.792.642.700
25/5/2020 25,65 24,55 -3,16% 24,55 26,15 25,09 24,55 24,66 9.929 6.441.134.900
22/5/2020 25,95 25,35 -2,80% 25,16 26,18 25,45 25,34 25,35 4.131 2.505.446.100
21/5/2020 26,19 26,08 -0,23% 25,75 26,44 26,02 26,03 26,08 2.831 1.892.352.300
20/5/2020 26,62 26,14 -1,36% 26,00 27,06 26,42 26,14 26,30 5.490 2.900.303.200
19/5/2020 26,50 26,50 -0,67% 25,71 26,65 26,12 26,37 26,51 5.778 3.967.021.600
18/5/2020 27,85 26,68 -2,81% 26,22 27,85 26,80 26,64 26,68 5.651 3.321.644.700
15/5/2020 27,05 27,45 +0,84% 26,87 27,85 27,32 27,37 27,45 5.714 3.329.017.700
14/5/2020 26,99 27,22 +2,41% 26,44 27,98 27,29 27,21 27,24 9.173 6.210.674.200
13/5/2020 26,91 26,58 -0,45% 26,16 27,53 26,79 26,58 26,66 6.391 4.761.028.300
12/5/2020 27,02 26,70 -1,11% 26,65 27,45 26,88 26,70 26,77 7.360 3.912.205.100
11/5/2020 26,04 27,00 +3,69% 25,46 27,02 26,56 26,91 27,00 9.656 7.029.882.400
8/5/2020 25,57 26,04 +0,35% 25,09 26,12 25,75 26,00 26,04 6.377 4.869.330.600
7/5/2020 25,10 25,95 +4,13% 24,82 26,26 25,64 25,89 25,95 6.583 4.474.496.800
6/5/2020 25,07 24,92 +0,12% 24,50 25,17 24,77 24,81 24,93 2.620 1.235.878.300
5/5/2020 25,20 24,89 -0,64% 24,56 25,63 24,94 24,73 24,89 3.382 1.829.215.900
4/5/2020 23,61 25,05 +4,38% 23,42 25,33 24,60 25,04 25,05 6.580 3.314.753.200
30/4/2020 25,18 24,00 -5,21% 24,00 25,70 24,42 24,00 24,27 6.234 4.282.993.700
29/4/2020 25,90 25,32 -1,86% 25,19 26,00 25,63 25,32 25,36 6.136 2.930.898.800
28/4/2020 25,53 25,80 +3,53% 25,01 25,81 25,56 25,80 25,81 5.218 3.515.921.900
27/4/2020 24,69 24,92 +2,05% 24,24 25,58 25,05 24,92 24,94 7.437 3.721.518.300
24/4/2020 23,70 24,42 +1,92% 23,42 24,85 24,15 24,36 24,44 4.040 7.097.519.500
23/4/2020 24,94 23,96 -3,39% 23,77 25,69 24,54 23,95 24,33 7.236 3.827.715.000
22/4/2020 23,50 24,80 +5,53% 23,38 25,00 24,70 24,79 24,80 6.494 4.158.259.500
20/4/2020 22,55 23,50 +3,71% 22,26 23,60 23,05 23,40 23,50 4.797 2.219.839.400
17/4/2020 23,21 22,66 -0,87% 22,66 23,43 22,96 22,65 22,73 3.417 1.547.634.000
16/4/2020 23,70 22,86 -2,31% 22,80 23,95 23,16 22,86 23,00 3.848 1.934.091.600
15/4/2020 21,70 23,40 +6,46% 21,54 23,40 22,94 23,30 23,40 7.635 4.092.309.600
14/4/2020 21,44 21,98 +3,53% 21,38 22,44 22,03 21,97 21,98 5.939 2.629.935.200
13/4/2020 20,32 21,23 +4,27% 20,02 21,23 20,74 21,23 21,24 5.061 2.504.001.800
9/4/2020 20,13 20,36 +2,21% 19,78 20,88 20,33 20,17 20,36 6.052 3.182.014.400
8/4/2020 20,40 19,92 -2,35% 19,57 20,51 19,99 19,92 20,00 5.812 3.182.512.400
7/4/2020 21,30 20,40 -0,44% 20,12 21,63 20,71 20,36 20,40 5.944 2.726.210.200
6/4/2020 21,49 20,49 +2,45% 20,26 21,56 20,92 20,49 20,60 4.936 2.485.753.000
3/4/2020 21,00 20,00 -3,85% 19,55 21,11 20,12 19,99 20,02 6.186 2.459.963.200
2/4/2020 22,70 20,80 -6,01% 20,44 22,86 21,24 20,79 20,81 3.927 5.076.262.100
1/4/2020 22,23 22,13 -2,51% 21,27 22,56 21,96 22,12 22,13 9.197 3.605.441.000
31/3/2020 23,07 22,70 -0,70% 22,20 23,13 22,68 22,49 22,70 4.828 1.972.991.000
30/3/2020 23,14 22,86 +1,24% 22,79 23,75 23,21 22,86 23,11 5.797 2.744.128.300
27/3/2020 21,64 22,58 +1,35% 21,06 23,45 22,71 22,57 22,58 6.003 2.896.652.500
26/3/2020 20,61 22,28 +7,43% 20,61 22,77 22,20 22,27 22,32 5.951 2.729.694.000
25/3/2020 19,18 20,74 +8,19% 19,16 21,19 20,50 20,67 20,74 7.599 2.601.227.400
24/3/2020 19,25 19,17 +4,18% 19,06 19,71 19,33 19,25 19,30 8.571 2.833.294.900
23/3/2020 19,28 18,40 -6,46% 17,60 19,50 18,14 18,34 18,42 6.193 2.367.829.400
20/3/2020 20,00 19,67 +2,13% 18,45 20,94 19,64 19,65 19,70 7.481 2.959.048.700
19/3/2020 18,44 19,26 +1,05% 18,20 20,36 19,36 19,26 19,86 8.645 3.763.376.700
18/3/2020 18,95 19,06 -4,27% 18,60 19,80 18,86 19,06 19,08 8.613 4.318.446.400
17/3/2020 18,90 19,91 +7,04% 18,80 19,91 19,40 19,91 19,92 6.092 2.029.979.800
16/3/2020 18,26 18,60 -6,86% 17,55 19,22 18,69 18,60 18,78 9.395 3.110.846.700
13/3/2020 20,01 19,97 +7,37% 18,60 20,65 19,71 19,96 20,00 1.563 4.905.045.900
12/3/2020 18,00 18,60 -5,39% 17,16 18,81 18,24 18,60 18,64 797 5.226.007.800
11/3/2020 20,10 19,66 -4,61% 18,10 20,55 19,19 19,07 19,77 6.062 2.407.795.200
10/3/2020 20,50 20,61 +3,78% 19,90 21,10 20,41 20,58 20,60 6.050 3.075.006.300
9/3/2020 19,50 19,86 -6,54% 19,25 20,32 19,58 19,58 19,86 6.716 10.011.998.400
6/3/2020 21,00 21,25 -3,23% 20,28 21,64 21,08 21,24 21,34 7.610 2.778.735.100
5/3/2020 21,70 21,96 -0,23% 21,62 22,78 22,35 21,96 21,98 9.241 3.889.393.900
4/3/2020 21,31 22,01 +5,21% 21,26 22,13 21,86 21,96 22,01 5.698 2.677.471.800
3/3/2020 21,29 20,92 -1,13% 20,92 21,97 21,46 20,92 21,14 3.751 1.676.755.100
2/3/2020 20,35 21,16 +4,91% 20,20 21,46 20,97 21,16 21,32 4.433 1.858.145.400
28/2/2020 20,41 20,17 -1,94% 19,62 20,56 20,04 20,14 20,17 5.801 2.439.970.200
27/2/2020 21,25 20,57 -3,92% 20,03 21,25 20,67 20,57 20,63 6.963 2.756.541.100
26/2/2020 21,97 21,41 -7,28% 21,19 21,97 21,41 21,41 21,44 4.918 2.021.428.800
21/2/2020 22,60 23,09 +1,63% 22,04 23,12 22,88 23,01 23,09 3.588 1.711.080.800
20/2/2020 23,05 22,72 -1,39% 22,33 23,18 22,69 22,70 22,84 3.762 1.536.544.100
19/2/2020 22,00 23,04 +5,30% 21,92 23,07 22,73 22,90 23,04 8.214 4.046.816.800
18/2/2020 22,29 21,88 -2,32% 21,83 22,29 21,99 21,86 22,03 1.834 721.661.200
17/2/2020 22,00 22,40 +2,14% 21,95 22,50 22,22 22,20 22,40 2.535 1.131.295.400
14/2/2020 21,97 21,93 +0,14% 21,62 22,23 21,92 21,92 21,93 2.169 783.658.200
13/2/2020 22,29 21,90 -2,32% 21,66 22,29 22,01 21,89 21,91 2.259 994.845.900
12/2/2020 22,28 22,42 +0,85% 21,88 22,68 22,39 22,42 22,47 4.328 1.748.834.300
11/2/2020 21,60 22,23 +3,64% 21,36 22,30 21,87 22,15 22,23 4.247 1.735.551.800
10/2/2020 21,75 21,45 -1,47% 21,08 21,82 21,48 21,43 21,64 5.730 2.172.833.600
7/2/2020 23,13 21,77 -6,08% 21,55 23,13 22,07 21,77 21,84 7.238 3.785.848.300
6/2/2020 23,55 23,18 -1,61% 22,85 23,82 23,24 23,15 23,18 4.014 2.048.830.200
5/2/2020 23,98 23,56 -1,17% 23,50 24,26 23,87 23,55 23,70 4.823 3.371.410.300
4/2/2020 24,29 23,84 -1,24% 23,79 24,62 24,16 23,84 23,88 4.162 1.860.402.500
3/2/2020 22,78 24,14 +5,97% 22,78 24,14 23,67 24,09 24,15 5.969 2.629.428.000
31/1/2020 22,94 22,78 -0,52% 22,52 22,96 22,77 22,78 22,81 2.967 1.018.247.400
30/1/2020 23,01 22,90 -2,64% 22,20 23,01 22,77 22,87 22,90 6.167 2.560.875.200
29/1/2020 23,74 23,52 -1,09% 23,52 24,04 23,70 23,52 23,56 3.252 1.438.782.100
28/1/2020 24,18 23,78 -0,42% 23,41 24,28 23,77 23,72 23,79 6.233 4.007.701.300
27/1/2020 24,10 23,88 -2,85% 23,20 24,40 23,95 23,88 23,90 4.720 2.677.194.100
24/1/2020 25,12 24,58 -2,15% 24,38 25,24 24,77 24,57 24,61 2.845 1.439.773.100
23/1/2020 25,00 25,12 -0,12% 24,35 25,12 24,75 24,99 25,12 3.738 2.216.404.300
22/1/2020 24,51 25,15 +3,54% 24,06 25,15 24,72 24,98 25,15 6.174 3.375.582.500
21/1/2020 23,99 24,29 +2,06% 23,65 24,53 24,17 24,22 24,29 5.340 3.017.199.200
20/1/2020 22,99 23,80 +3,48% 22,89 23,90 23,66 23,79 23,80 4.312 2.944.545.400
17/1/2020 23,60 23,00 -2,13% 23,00 23,73 23,19 22,99 23,00 7.586 3.942.013.400
16/1/2020 24,21 23,50 -2,89% 23,21 24,44 23,70 23,40 23,50 7.776 3.712.900.100
15/1/2020 24,53 24,20 -1,59% 23,80 24,70 24,25 24,18 24,20 5.848 2.841.468.600
14/1/2020 24,83 24,59 -0,32% 24,14 25,04 24,62 24,58 24,59 4.989 2.764.863.900
13/1/2020 25,00 24,67 -0,60% 24,52 25,28 24,79 24,67 24,68 4.955 2.480.202.800
10/1/2020 25,04 24,82 -0,72% 24,50 25,73 25,07 24,75 24,82 5.154 2.613.622.800
9/1/2020 25,19 25,00 -0,60% 24,91 25,47 25,07 25,00 25,09 3.987 1.972.887.200
8/1/2020 24,97 25,15 +0,60% 24,45 25,17 24,91 25,13 25,15 5.205 2.813.400.200
7/1/2020 25,70 25,00 -2,53% 24,71 25,74 25,08 24,97 25,04 4.814 2.621.757.100
6/1/2020 25,87 25,65 -0,89% 25,35 26,06 25,71 25,62 25,65 3.243 1.977.957.900
3/1/2020 25,20 25,88 -0,42% 24,80 26,19 25,67 25,88 26,03 5.226 3.477.179.400
2/1/2020 24,94 25,99 +4,80% 24,33 25,99 25,24 25,87 25,99 4.113 2.732.448.900
30/12/2019 24,75 24,80 +0,04% 24,62 25,18 24,90 24,75 24,80 3.577 1.841.358.200
27/12/2019 25,00 24,79 -0,72% 24,66 25,29 24,93 24,79 24,80 5.647 3.809.812.100
26/12/2019 24,21 24,97 +3,83% 24,01 24,97 24,68 24,68 24,97 4.996 2.623.387.500
23/12/2019 23,80 24,05 +1,05% 23,39 24,25 23,95 24,03 24,05 4.686 4.144.563.600
20/12/2019 22,80 23,80 +4,75% 22,67 23,90 23,39 23,80 23,85 6.313 2.928.807.600
19/12/2019 22,95 22,72 -1,30% 22,63 23,14 22,84 22,69 22,72 2.892 1.623.140.200
18/12/2019 22,62 23,02 +2,17% 22,13 23,10 22,73 23,02 23,04 4.475 2.261.615.600
17/12/2019 22,35 22,53 +0,72% 21,93 22,85 22,37 22,43 22,53 4.417 2.016.765.300
16/12/2019 20,98 22,37 +7,19% 20,89 22,70 22,12 22,37 22,44 6.745 4.397.830.500
13/12/2019 20,98 20,87 -0,19% 20,62 21,40 20,97 20,86 20,87 4.102 2.376.335.800
12/12/2019 21,15 20,91 -0,85% 20,88 21,67 21,28 20,91 21,02 4.991 3.504.332.400
11/12/2019 20,30 21,09 +3,89% 20,20 21,25 20,92 21,08 21,09 4.997 3.381.343.900
10/12/2019 20,41 20,30 -1,36% 20,13 20,50 20,30 20,20 20,30 2.087 1.142.724.900
9/12/2019 19,90 20,58 +3,42% 19,90 20,58 20,30 20,50 20,58 2.841 1.873.145.400
6/12/2019 19,47 19,90 +2,68% 19,40 20,14 19,92 19,90 20,00 3.388 2.274.340.600
5/12/2019 19,31 19,38 +0,57% 19,12 19,50 19,35 19,38 19,40 2.097 1.298.419.100
4/12/2019 19,50 19,27 -0,87% 19,26 19,64 19,34 19,26 19,30 2.497 1.198.108.000
3/12/2019 19,48 19,44 +0,88% 19,13 19,60 19,42 19,43 19,45 2.548 4.084.110.600
2/12/2019 19,32 19,27 +0,36% 19,02 19,75 19,29 19,26 19,46 4.352 2.180.456.500
29/11/2019 19,30 19,20 -0,31% 19,06 19,40 19,18 19,16 19,20 2.395 1.088.668.100
28/11/2019 19,60 19,26 -1,63% 19,05 19,65 19,34 19,26 19,30 4.099 2.335.818.000
27/11/2019 19,97 19,58 -2,34% 19,53 20,65 20,03 19,58 19,64 6.005 3.344.599.500
26/11/2019 18,57 20,05 +7,97% 18,50 20,05 19,69 20,05 20,06 1.689 10.334.635.500
25/11/2019 18,21 18,57 +2,31% 18,12 18,57 18,39 18,49 18,57 2.764 1.285.784.700
22/11/2019 18,21 18,15 -0,06% 18,05 18,21 18,14 18,12 18,15 2.807 1.108.204.500
21/11/2019 18,00 18,16 +0,61% 17,95 18,22 18,07 18,10 18,16 2.582 1.104.499.000
19/11/2019 18,10 18,05 -0,28% 17,88 18,25 18,11 18,05 18,14 3.999 1.697.468.400
18/11/2019 18,25 18,10 +0,11% 17,87 18,31 18,06 18,00 18,10 3.953 2.464.193.000
14/11/2019 17,92 18,08 -2,06% 17,35 18,20 17,82 18,06 18,08 8.487 4.902.573.600
13/11/2019 18,56 18,46 -0,75% 18,27 18,63 18,40 18,44 18,46 2.237 1.195.359.100
12/11/2019 18,85 18,60 -1,12% 18,22 18,85 18,52 18,59 18,61 3.332 2.004.377.200
11/11/2019 18,40 18,81 +1,90% 18,28 18,81 18,66 18,79 18,81 4.121 1.720.032.100
8/11/2019 18,45 18,46 -0,16% 18,25 18,78 18,54 18,46 18,47 3.252 1.410.565.500
7/11/2019 18,40 18,49 +0,98% 18,34 18,65 18,51 18,49 18,50 3.316 1.560.407.900
6/11/2019 18,19 18,31 +0,88% 18,12 18,39 18,29 18,31 18,32 3.333 1.654.893.900
5/11/2019 18,59 18,15 -1,94% 18,10 18,61 18,31 18,14 18,15 3.438 1.612.003.100
4/11/2019 18,60 18,51 +0,16% 18,43 18,68 18,55 18,51 18,54 3.072 1.459.136.800
1/11/2019 18,15 18,48 +2,04% 18,15 18,50 18,39 18,47 18,48 3.622 1.528.346.000
31/10/2019 18,40 18,11 -1,52% 18,05 18,43 18,20 18,11 18,12 2.398 1.011.850.700
30/10/2019 18,42 18,39 -0,27% 18,25 18,55 18,41 18,39 18,41 2.332 988.924.800
29/10/2019 18,12 18,44 +1,88% 17,96 18,45 18,29 18,36 18,44 2.356 989.308.400
28/10/2019 18,22 18,10 -0,44% 18,01 18,30 18,11 18,10 18,14 2.306 782.861.400
25/10/2019 18,19 18,18 +0,17% 18,07 18,40 18,21 18,18 18,25 3.223 1.175.852.900
24/10/2019 18,31 18,15 -1,09% 17,92 18,47 18,05 18,14 18,15 3.460 1.581.953.700
23/10/2019 18,59 18,35 -0,97% 18,20 18,59 18,32 18,35 18,41 2.803 1.160.040.100
22/10/2019 18,65 18,53 -0,48% 18,30 18,65 18,44 18,42 18,53 3.598 1.355.701.500
21/10/2019 17,82 18,62 +5,38% 17,82 18,62 18,25 18,60 18,62 8.010 3.073.510.000
18/10/2019 17,59 17,67 +0,57% 17,43 17,73 17,63 17,65 17,70 2.034 1.201.259.000
17/10/2019 17,43 17,57 +0,92% 17,17 17,60 17,34 17,50 17,57 3.004 930.603.800
16/10/2019 17,40 17,41 +0,06% 17,13 17,53 17,36 17,40 17,44 2.045 605.077.800
15/10/2019 17,89 17,40 -2,36% 17,32 17,89 17,55 17,40 17,45 3.322 1.054.472.200
14/10/2019 17,31 17,82 +3,18% 17,22 17,91 17,67 17,82 17,83 3.112 1.025.283.000
11/10/2019 17,30 17,27 -0,23% 17,19 17,49 17,34 17,26 17,27 2.490 980.441.900
10/10/2019 17,08 17,31 +1,82% 17,01 17,31 17,20 17,30 17,31 2.071 854.950.100
9/10/2019 16,95 17,00 +0,77% 16,82 17,17 17,03 17,00 17,07 2.644 1.101.537.600
8/10/2019 16,96 16,87 -0,53% 16,67 17,09 16,88 16,87 16,89 4.999 3.561.563.500
7/10/2019 17,31 16,96 -1,62% 16,75 17,37 16,99 16,96 16,98 3.680 1.404.352.500
4/10/2019 17,34 17,24 -0,29% 17,08 17,44 17,20 17,24 17,38 3.113 1.027.988.500
3/10/2019 17,35 17,29 -0,06% 17,03 17,49 17,28 17,28 17,29 2.803 1.279.624.000
2/10/2019 17,79 17,30 -2,86% 17,23 17,79 17,41 17,30 17,32 3.555 1.451.282.700
1/10/2019 17,89 17,81 -0,45% 17,76 18,13 17,91 17,80 17,81 2.769 938.448.500
30/9/2019 18,00 17,89 -0,61% 17,51 18,02 17,78 17,89 17,90 3.806 1.526.002.900
27/9/2019 18,19 18,00 -0,88% 17,80 18,26 17,94 17,94 18,00 4.218 1.813.536.700
26/9/2019 18,55 18,16 -1,63% 18,15 18,55 18,27 18,16 18,19 2.216 1.063.066.500
25/9/2019 18,62 18,46 -1,23% 18,34 18,68 18,48 18,45 18,46 2.281 951.628.800
24/9/2019 18,47 18,69 +1,19% 18,43 18,80 18,66 18,64 18,69 4.292 1.724.312.500
23/9/2019 18,28 18,47 +1,04% 18,20 18,48 18,37 18,40 18,47 2.336 1.204.643.100
20/9/2019 18,36 18,28 -0,11% 18,15 18,52 18,37 18,28 18,42 3.412 1.284.140.200
19/9/2019 18,51 18,30 -1,03% 18,28 18,65 18,48 18,30 18,42 3.404 1.299.894.800
18/9/2019 19,05 18,49 -2,68% 18,26 19,05 18,51 18,46 18,49 6.612 2.595.215.300
17/9/2019 18,54 19,00 +2,54% 18,36 19,09 18,70 18,97 19,00 4.929 2.037.323.200
16/9/2019 18,26 18,53 +2,21% 18,16 18,72 18,57 18,53 18,60 4.866 1.965.509.600
13/9/2019 18,54 18,13 -1,73% 18,13 18,72 18,34 18,13 18,23 3.621 1.527.593.400
12/9/2019 18,59 18,45 -0,32% 18,32 18,69 18,45 18,43 18,45 3.566 1.287.550.800
11/9/2019 18,30 18,51 +1,98% 18,22 18,70 18,52 18,48 18,51 3.853 1.601.541.900
10/9/2019 17,99 18,15 +0,61% 17,99 18,83 18,44 18,15 18,19 8.173 4.069.490.100
9/9/2019 18,16 18,04 -0,55% 17,94 18,24 18,01 18,04 18,05 3.796 1.406.712.600
6/9/2019 17,90 18,14 +1,85% 17,89 18,35 18,12 18,12 18,14 3.481 1.481.880.500
5/9/2019 17,80 17,81 +0,39% 17,74 18,11 17,94 17,81 17,92 5.242 1.795.898.900
4/9/2019 17,37 17,74 +3,08% 17,12 17,77 17,39 17,71 17,74 4.940 1.678.132.800
3/9/2019 17,35 17,21 -0,92% 17,07 17,60 17,24 17,17 17,21 3.120 993.306.800
2/9/2019 17,35 17,37 +0,23% 17,22 17,65 17,45 17,37 17,53 2.386 889.898.100
30/8/2019 17,34 17,33 +0,64% 16,96 17,66 17,32 17,25 17,35 4.759 2.194.069.100
29/8/2019 16,60 17,22 +4,81% 16,35 17,40 17,04 17,22 17,24 6.920 2.683.719.700
28/8/2019 16,65 16,43 -1,14% 16,13 16,78 16,49 16,43 16,44 6.380 2.936.737.200
27/8/2019 16,25 16,62 +3,10% 16,24 16,99 16,54 16,61 16,62 7.747 2.964.858.500
26/8/2019 17,37 16,12 -7,14% 16,10 17,40 16,50 16,12 16,13 7.740 3.699.641.200
23/8/2019 17,85 17,36 -3,29% 17,14 17,85 17,47 17,36 17,40 4.734 2.098.076.900
22/8/2019 18,06 17,95 -0,55% 17,61 18,11 17,88 17,90 17,95 2.676 957.984.900
21/8/2019 18,06 18,05 +0,33% 17,93 18,28 18,09 18,01 18,05 4.122 1.937.691.200
20/8/2019 18,14 17,99 -0,44% 17,86 18,36 18,11 17,99 18,00 3.201 1.381.476.800
19/8/2019 18,21 18,07 +0,11% 17,89 18,54 18,23 18,02 18,07 3.176 1.466.799.500
16/8/2019 17,85 18,05 +2,85% 17,46 18,42 18,03 18,04 18,05 6.465 2.642.190.500
15/8/2019 17,80 17,55 +0,46% 17,22 18,20 17,65 17,50 17,55 7.494 3.477.158.400
14/8/2019 18,50 17,47 -5,77% 17,37 18,50 17,77 17,47 17,49 8.570 4.903.295.000
13/8/2019 18,70 18,54 +0,05% 18,32 18,75 18,54 18,53 18,54 2.726 1.233.881.400
12/8/2019 18,99 18,53 -1,59% 18,51 18,99 18,70 18,52 18,53 3.608 1.977.317.800
9/8/2019 18,36 18,83 +3,07% 18,20 18,83 18,57 18,81 18,83 3.686 2.063.421.900
8/8/2019 18,26 18,27 +0,11% 18,07 18,49 18,31 18,27 18,37 3.291 1.626.178.100
7/8/2019 18,10 18,25 +1,84% 17,72 18,25 17,94 18,17 18,25 4.674 1.891.684.600
6/8/2019 18,20 17,92 -1,10% 17,83 18,36 18,01 17,90 17,92 5.767 2.497.355.100
5/8/2019 17,85 18,12 0,00% 17,74 18,43 18,16 18,12 18,13 8.135 3.991.841.700
2/8/2019 17,71 18,12 +1,34% 17,70 18,46 18,06 18,12 18,19 5.219 2.725.642.800
1/8/2019 17,93 17,88 -0,89% 17,68 18,11 17,87 17,85 17,88 8.195 3.615.558.700
31/7/2019 18,52 18,04 -2,54% 17,82 18,52 18,13 18,03 18,04 4.662 2.309.368.500
30/7/2019 18,26 18,51 +1,42% 18,17 18,52 18,38 18,50 18,51 3.303 1.785.828.600
29/7/2019 18,08 18,25 +1,39% 18,02 18,26 18,17 18,22 18,25 3.902 1.861.344.500
26/7/2019 17,76 18,00 +2,21% 17,70 18,20 17,97 18,00 18,04 5.804 3.585.537.400
25/7/2019 18,00 17,61 +4,51% 17,20 18,04 17,65 17,60 17,61 4.862 8.303.549.400
24/7/2019 16,99 16,85 -0,30% 16,85 17,18 16,98 16,84 16,85 3.007 1.656.183.200
23/7/2019 17,19 16,90 -1,34% 16,90 17,38 17,08 16,90 16,95 4.288 2.616.125.700
22/7/2019 17,31 17,13 -0,70% 17,01 17,46 17,13 17,13 17,14 3.773 2.091.112.000
19/7/2019 17,61 17,25 -1,43% 17,16 17,93 17,55 17,25 17,33 9.806 4.834.581.500
18/7/2019 17,88 17,50 -1,52% 17,43 18,04 17,61 17,50 17,51 8.273 4.096.374.400
17/7/2019 17,00 17,77 +5,15% 16,96 17,83 17,46 17,77 17,79 6.295 4.001.453.000
16/7/2019 17,31 16,90 -1,46% 16,86 17,32 17,01 16,89 16,90 5.581 2.747.156.100
15/7/2019 17,49 17,15 -1,15% 17,02 17,54 17,28 17,14 17,15 3.890 2.413.136.400
12/7/2019 17,70 17,35 -1,92% 17,31 17,84 17,49 17,34 17,35 4.585 2.377.958.800
11/7/2019 18,12 17,69 -2,27% 17,61 18,21 17,79 17,68 17,69 6.093 3.459.980.500
10/7/2019 18,73 18,10 -3,00% 18,10 18,85 18,24 18,09 18,10 6.790 3.783.223.700
8/7/2019 18,72 18,66 -0,16% 18,51 18,94 18,75 18,65 18,66 4.032 1.734.773.000
5/7/2019 18,68 18,69 +0,65% 18,41 18,85 18,60 18,64 18,69 3.450 1.657.589.900
4/7/2019 18,36 18,57 +1,64% 18,30 18,80 18,53 18,57 18,60 4.360 2.414.990.400
3/7/2019 18,19 18,27 +1,16% 17,82 18,28 18,10 18,24 18,27 4.252 1.597.170.800
2/7/2019 18,20 18,06 -0,77% 17,93 18,66 18,23 18,06 18,09 7.443 3.925.047.100
1/7/2019 17,99 18,20 +3,00% 17,80 18,28 18,09 18,14 18,20 7.500 3.795.883.700
28/6/2019 17,73 17,67 -0,11% 17,57 17,81 17,69 17,67 17,69 4.685 2.106.944.400
27/6/2019 17,65 17,69 +0,51% 17,40 17,75 17,60 17,65 17,69 2.601 1.066.504.300
26/6/2019 17,90 17,60 -0,85% 17,27 17,99 17,61 17,54 17,60 5.068 2.892.821.200
25/6/2019 17,74 17,75 +0,51% 17,64 18,19 17,90 17,75 17,76 5.816 2.943.716.500
24/6/2019 17,92 17,66 -1,18% 17,56 18,09 17,67 17,66 17,69 7.310 6.892.329.100
21/6/2019 18,35 17,87 -2,56% 17,87 18,39 18,03 17,86 17,87 5.880 3.547.035.000
19/6/2019 18,69 18,34 -1,40% 18,00 18,84 18,19 18,34 18,35 5.534 3.285.380.900
18/6/2019 19,15 18,60 -2,11% 18,51 19,30 18,71 18,57 18,60 6.311 3.224.498.800
17/6/2019 18,45 19,00 +4,00% 18,45 19,13 18,89 18,98 19,00 3.456 1.864.649.700
14/6/2019 18,88 18,27 -2,30% 18,25 18,96 18,40 18,27 18,35 4.870 5.249.005.300
13/6/2019 19,06 18,70 -1,42% 18,58 19,36 18,84 18,68 18,77 7.391 2.835.483.300
12/6/2019 19,73 18,97 -3,36% 18,81 19,96 19,25 18,97 19,00 4.689 1.765.200.300
11/6/2019 20,02 19,63 -1,85% 19,38 20,25 19,62 19,60 19,63 5.505 1.923.659.200
10/6/2019 20,27 20,00 -0,84% 19,72 20,56 20,08 20,00 20,05 2.977 1.188.813.900
7/6/2019 21,20 20,17 -4,32% 20,03 21,31 20,44 20,17 20,18 5.471 2.570.481.800
6/6/2019 21,12 21,08 -0,19% 20,57 21,46 21,04 21,00 21,08 6.434 3.420.948.300
5/6/2019 20,64 21,12 +2,08% 20,18 21,29 20,89 21,10 21,12 8.150 3.605.986.300
4/6/2019 19,86 20,69 +5,40% 19,64 20,69 20,28 20,60 20,69 8.200 3.748.135.600
3/6/2019 19,89 19,63 +0,67% 19,26 20,00 19,65 19,53 19,63 4.917 2.096.374.800
31/5/2019 19,30 19,50 +1,04% 18,90 19,66 19,32 19,50 19,51 6.092 2.395.381.300
30/5/2019 19,15 19,30 +2,82% 19,00 19,51 19,30 19,26 19,30 6.203 5.055.841.200
29/5/2019 18,05 18,77 +4,57% 17,63 19,97 19,05 18,77 18,80 6.989 9.156.986.000
28/5/2019 17,38 17,95 +3,82% 17,22 18,25 17,76 17,92 17,95 7.275 3.355.251.600
27/5/2019 17,01 17,29 +2,01% 17,01 17,49 17,30 17,16 17,35 2.716 1.002.971.700
24/5/2019 17,20 16,95 -0,94% 16,73 17,23 16,93 16,94 16,98 6.665 2.043.673.300
23/5/2019 17,20 17,11 -0,23% 16,93 17,25 17,10 17,11 17,18 4.949 2.021.442.500
22/5/2019 17,69 17,15 -2,28% 17,10 17,95 17,51 17,15 17,19 5.744 1.991.171.400
21/5/2019 18,00 17,55 -2,99% 17,50 18,00 17,57 17,55 17,57 4.640 2.277.078.000
20/5/2019 17,80 18,09 +2,43% 17,60 18,23 17,87 18,01 18,09 2.995 2.945.750.700
17/5/2019 17,30 17,66 +1,90% 17,30 18,57 18,06 17,66 17,77 6.003 2.213.031.900
16/5/2019 18,17 17,33 -4,20% 17,28 18,22 17,61 17,32 17,33 3.817 1.879.857.800
15/5/2019 18,65 18,09 -2,74% 18,01 18,84 18,26 18,08 18,12 3.794 1.480.350.900
14/5/2019 18,72 18,60 +1,09% 18,24 19,05 18,67 18,60 18,65 5.531 5.120.707.600
13/5/2019 19,51 18,40 -5,15% 18,13 19,77 18,68 18,40 18,44 4.806 3.030.318.700
10/5/2019 20,07 19,40 -3,15% 19,23 20,14 19,57 19,40 19,51 4.808 2.689.314.800
9/5/2019 19,99 20,03 -0,45% 19,70 20,36 20,05 20,02 20,06 4.321 1.570.715.100
8/5/2019 20,24 20,12 -0,84% 20,10 20,56 20,33 20,12 20,15 1.796 941.094.400
7/5/2019 20,69 20,29 -1,50% 20,22 20,94 20,44 20,22 20,29 5.761 1.817.803.700
6/5/2019 20,05 20,60 +2,49% 20,05 20,74 20,45 20,59 20,61 3.819 1.617.907.000
3/5/2019 20,22 20,10 0,00% 19,96 20,47 20,16 20,10 20,19 3.408 1.798.829.700
2/5/2019 19,80 20,10 -51,09% 19,67 20,37 20,04 20,02 20,10 2.690 1.277.563.100
30/4/2019 40,46 41,10 +2,11% 40,33 41,79 40,92 41,10 41,15 4.884 5.190.108.500
29/4/2019 40,87 40,25 -1,11% 40,25 41,31 40,62 40,24 40,31 2.251 1.676.020.500
26/4/2019 41,60 40,70 -1,67% 40,70 42,09 41,38 40,69 40,79 3.087 2.498.193.600
25/4/2019 41,66 41,39 -0,27% 40,56 42,04 41,35 41,30 41,43 4.437 3.124.058.600
24/4/2019 40,80 41,50 +2,47% 40,41 42,14 41,44 41,43 41,50 3.383 2.515.663.200
23/4/2019 41,00 40,50 -0,61% 40,30 41,55 40,88 40,50 40,53 3.507 1.988.151.000
22/4/2019 40,31 40,75 +1,12% 40,26 41,91 41,14 40,70 40,75 2.448 1.649.249.400
18/4/2019 40,00 40,30 +1,13% 39,02 40,49 39,78 40,30 40,31 2.808 2.064.000.400
17/4/2019 40,45 39,85 -1,41% 38,69 40,98 39,47 39,85 39,90 4.845 3.658.304.800
16/4/2019 40,90 40,42 -0,86% 39,76 41,30 40,37 40,40 40,42 5.030 3.860.564.800
15/4/2019 42,87 40,77 -4,43% 40,60 43,24 41,01 40,77 40,81 4.364 2.826.994.700
12/4/2019 42,70 42,66 -0,68% 41,92 43,29 42,61 42,66 42,80 2.862 3.637.972.300
11/4/2019 42,81 42,95 +0,96% 42,50 43,97 43,32 42,85 42,95 2.819 2.840.945.000
10/4/2019 42,67 42,54 -0,12% 41,83 43,16 42,45 42,53 43,00 4.304 3.978.063.100
9/4/2019 43,00 42,59 -0,95% 42,28 43,79 43,07 42,58 42,61 2.536 1.958.403.400
8/4/2019 41,40 43,00 +3,84% 41,40 43,89 43,10 43,00 43,16 3.307 2.851.274.600
5/4/2019 41,17 41,41 +1,00% 40,90 41,62 41,29 41,41 41,52 1.913 1.671.199.800
4/4/2019 40,92 41,00 +0,61% 40,29 41,66 41,07 40,97 41,25 2.937 2.341.568.200
3/4/2019 42,00 40,75 -2,98% 40,65 42,25 41,13 40,70 40,75 3.733 2.525.492.400
2/4/2019 42,10 42,00 -0,05% 41,36 42,62 42,09 41,85 42,00 2.875 2.339.985.600
1/4/2019 41,20 42,02 +2,34% 41,06 42,06 41,71 42,02 42,06 2.818 2.023.957.000
29/3/2019 41,52 41,06 -0,58% 40,70 41,83 41,39 41,06 41,27 3.357 2.531.523.100
28/3/2019 41,00 41,30 +0,73% 40,50 41,66 41,25 41,20 41,50 3.217 2.611.698.800
27/3/2019 42,86 41,00 -4,65% 40,23 43,02 41,93 40,80 41,08 4.967 3.976.742.000
26/3/2019 42,84 43,00 +0,82% 42,52 43,66 43,16 43,00 43,33 2.973 2.044.839.800
25/3/2019 41,99 42,65 +1,09% 41,07 42,83 42,33 42,38 42,65 1.692 1.333.417.900
22/3/2019 43,60 42,19 -4,27% 42,14 43,60 42,79 42,19 42,38 3.915 2.905.470.800
21/3/2019 43,93 44,07 -0,74% 43,52 44,70 44,20 43,90 44,10 3.162 3.008.881.800
20/3/2019 44,20 44,40 +0,23% 43,50 44,71 44,22 44,20 44,40 3.316 2.279.992.800
19/3/2019 44,36 44,30 +0,45% 43,66 44,94 44,39 44,30 44,38 3.628 2.465.994.700
18/3/2019 43,30 44,10 +2,63% 42,86 45,09 43,82 43,97 44,10 4.921 3.959.744.500
15/3/2019 42,12 42,97 +2,09% 41,75 43,73 43,07 42,96 42,97 3.769 3.050.626.700
14/3/2019 42,51 42,09 +1,42% 41,63 43,17 42,50 42,06 42,25 3.830 2.885.025.100
13/3/2019 40,27 41,50 +3,36% 39,88 41,50 40,72 41,10 41,50 3.677 2.419.056.500
12/3/2019 40,68 40,15 -0,74% 39,50 40,73 40,08 40,15 40,25 3.881 4.157.109.500
11/3/2019 41,70 40,45 -1,96% 40,39 41,90 40,61 40,45 40,47 2.652 2.136.505.700
8/3/2019 40,53 41,26 +1,50% 40,20 41,40 41,01 41,26 41,34 1.751 1.216.180.300
7/3/2019 41,34 40,65 -0,97% 40,65 41,85 41,08 40,65 40,99 3.065 2.522.256.200
6/3/2019 42,53 41,05 -2,73% 40,09 42,71 40,87 41,05 41,06 4.700 4.259.538.000
1/3/2019 41,07 42,20 +2,88% 41,07 42,86 42,38 42,20 42,22 2.774 2.235.184.900
28/2/2019 41,94 41,02 -2,15% 41,02 42,26 41,32 41,02 41,26 1.612 1.313.366.500
27/2/2019 41,76 41,92 +0,41% 41,35 42,48 41,87 41,80 41,92 1.470 1.201.890.900
26/2/2019 42,59 41,75 -1,18% 41,57 42,59 41,88 41,75 41,78 1.786 1.275.869.200
25/2/2019 42,81 42,25 -1,40% 42,06 43,36 42,53 42,25 42,42 3.157 2.328.342.200
22/2/2019 43,52 42,85 -1,47% 42,51 43,83 42,85 42,85 42,91 3.383 2.146.326.900
21/2/2019 44,02 43,49 -0,62% 43,00 44,60 43,52 43,30 43,52 3.047 2.173.550.100
20/2/2019 46,43 43,76 -5,73% 43,76 46,48 44,81 43,76 43,90 4.037 2.999.535.600
19/2/2019 46,29 46,42 +0,87% 45,61 46,94 46,33 46,15 46,42 3.024 3.168.343.600
18/2/2019 44,49 46,02 +3,37% 43,57 46,65 45,85 46,02 46,18 3.687 3.597.519.100
15/2/2019 44,89 44,52 -0,69% 43,97 45,18 44,58 44,52 44,86 2.408 1.957.623.600
14/2/2019 43,88 44,83 +2,59% 43,70 44,83 44,15 44,70 44,83 2.419 1.888.890.300
13/2/2019 43,27 43,70 +2,34% 43,11 44,50 43,94 43,70 43,74 3.884 3.110.262.900
12/2/2019 43,45 42,70 -0,07% 42,44 43,60 42,78 42,70 42,75 3.422 2.651.643.200
11/2/2019 43,19 42,73 -0,65% 42,62 43,70 43,18 42,73 42,90 3.647 2.701.865.900
8/2/2019 41,20 43,01 +4,77% 40,82 43,06 42,50 43,01 43,05 3.294 2.451.442.400
7/2/2019 42,73 41,05 -3,37% 40,82 42,98 41,78 41,05 41,37 3.333 2.374.882.800
6/2/2019 44,09 42,48 -3,61% 42,48 44,55 43,46 42,48 43,07 3.967 2.976.256.100
5/2/2019 44,05 44,07 -0,68% 44,05 44,83 44,43 44,07 44,27 1.932 1.357.873.100
4/2/2019 43,63 44,37 +2,00% 43,63 44,99 44,57 44,37 44,50 2.091 1.898.339.700
1/2/2019 44,29 43,50 -1,81% 43,25 44,29 43,74 43,50 43,60 1.899 1.386.779.900
31/1/2019 46,30 44,30 -3,84% 44,30 46,70 45,12 44,21 44,31 2.537 1.980.448.500
30/1/2019 45,19 46,07 +2,24% 44,80 46,07 45,55 45,85 46,08 1.259 1.371.344.800
29/1/2019 45,30 45,06 -0,02% 44,40 45,90 44,98 44,84 45,10 2.676 2.011.671.300
28/1/2019 44,90 45,07 +0,38% 44,34 45,45 44,94 44,75 45,09 1.306 1.167.792.000
24/1/2019 44,66 44,90 +0,58% 44,30 45,95 45,26 44,90 45,00 2.659 2.013.345.600
23/1/2019 46,05 44,64 -1,02% 44,64 46,30 44,90 44,64 44,90 2.397 2.506.733.900
22/1/2019 46,90 45,10 -3,43% 45,04 47,60 45,87 45,06 45,20 2.445 2.338.112.100
21/1/2019 44,88 46,70 +4,94% 44,23 46,84 46,06 46,70 46,74 3.732 2.991.126.100
18/1/2019 45,72 44,50 -2,63% 43,54 45,99 44,58 44,47 44,50 4.505 3.882.336.700
17/1/2019 47,77 45,70 -4,19% 45,09 47,97 45,92 45,65 45,93 4.443 3.645.593.600
16/1/2019 46,75 47,70 +2,14% 46,65 48,20 47,65 47,70 47,75 3.199 3.097.192.200
15/1/2019 44,70 46,70 +5,30% 44,70 47,19 46,12 46,70 46,88 5.037 4.679.113.100
14/1/2019 42,44 44,35 +4,90% 41,56 44,99 43,41 44,35 44,60 4.827 4.177.285.800
11/1/2019 41,02 42,28 +3,42% 40,88 42,28 41,58 42,10 42,28 3.503 2.787.641.800
10/1/2019 40,60 40,88 +0,84% 40,16 41,56 40,81 40,88 40,99 4.305 2.826.755.700
9/1/2019 41,57 40,54 -2,34% 40,02 42,72 40,89 40,45 40,54 3.832 3.049.748.300
8/1/2019 42,50 41,51 -2,17% 41,39 42,96 41,86 41,51 41,56 1.881 1.430.776.000
7/1/2019 43,00 42,43 -0,82% 41,94 43,40 42,56 42,43 42,44 1.355 1.160.431.700
4/1/2019 42,41 42,78 +0,66% 42,40 43,76 42,97 42,50 42,78 3.145 2.480.041.500
3/1/2019 44,30 42,50 -4,34% 41,81 44,80 43,21 42,40 42,50 3.146 2.427.548.600
2/1/2019 41,90 44,43 +6,14% 41,60 45,69 43,90 44,41 44,50 3.921 2.798.147.400
28/12/2018 41,80 41,86 +0,75% 41,79 42,87 42,16 41,86 42,00 2.161 2.049.890.400
27/12/2018 44,98 41,55 -6,40% 41,55 44,99 42,59 41,55 41,67 2.221 1.963.301.800
26/12/2018 43,00 44,39 +3,33% 42,57 45,17 44,37 44,39 44,81 2.948 2.336.534.500
21/12/2018 43,00 42,96 +0,02% 42,90 43,64 43,08 42,95 42,96 1.689 1.281.836.400
20/12/2018 43,40 42,95 -0,14% 42,56 43,81 43,24 42,95 43,00 3.133 2.166.506.700
19/12/2018 43,61 43,01 +0,02% 42,83 44,12 43,37 43,00 43,14 2.005 1.380.115.700
18/12/2018 43,87 43,00 -1,85% 42,53 44,15 42,99 43,00 43,04 1.823 1.768.899.000
17/12/2018 44,85 43,81 -1,99% 43,53 45,50 44,14 43,81 44,01 2.944 2.138.317.400
14/12/2018 46,47 44,70 -3,79% 44,53 47,00 45,06 44,68 44,70 3.849 3.147.141.600
13/12/2018 48,02 46,46 -3,79% 46,46 48,02 47,13 46,44 46,65 2.460 1.907.066.400
12/12/2018 49,87 48,29 -0,19% 46,78 49,87 47,86 47,93 48,29 4.719 3.992.494.300
11/12/2018 47,00 48,38 +4,76% 46,50 48,85 48,03 48,35 48,38 5.393 4.786.234.200
10/12/2018 46,92 46,18 +0,22% 44,84 47,76 45,87 46,11 46,18 4.819 3.616.181.100
7/12/2018 46,19 46,08 -0,11% 46,08 48,53 47,59 46,08 46,18 7.195 6.300.791.700
6/12/2018 44,30 46,13 +4,13% 44,20 46,99 46,05 46,13 46,15 7.220 6.952.735.800
5/12/2018 42,70 44,30 +3,53% 42,63 45,20 44,58 44,30 44,50 5.118 4.357.132.300
4/12/2018 44,19 42,79 -3,32% 42,31 45,29 43,59 42,78 42,90 7.022 5.499.860.900
3/12/2018 46,43 44,26 -4,67% 44,18 47,31 45,22 44,23 44,26 6.424 5.799.409.500
30/11/2018 48,76 46,43 -4,80% 46,43 49,37 47,09 46,40 46,79 5.076 5.387.731.400
29/11/2018 50,86 48,77 -4,07% 48,77 50,86 49,37 48,77 49,29 4.091 3.470.262.300
28/11/2018 49,10 50,84 +4,18% 48,36 51,38 49,76 50,84 50,86 4.681 4.149.154.400
27/11/2018 48,78 48,80 +0,04% 48,01 49,18 48,52 48,77 48,87 2.360 2.027.045.700
26/11/2018 49,10 48,78 -0,45% 47,95 50,13 48,77 48,78 48,91 3.750 3.080.567.500
23/11/2018 51,00 49,00 -2,93% 48,61 51,36 49,67 49,00 49,50 3.224 2.865.835.900
22/11/2018 50,23 50,48 +1,14% 49,71 52,45 51,31 50,48 50,69 2.374 2.427.103.700
21/11/2018 50,85 49,91 -2,33% 49,61 51,72 50,32 49,91 50,21 5.152 4.346.445.300
19/11/2018 52,41 51,10 -2,50% 50,93 53,50 51,69 51,10 51,49 5.744 6.563.848.600
16/11/2018 53,31 52,41 -1,52% 52,10 54,35 52,98 52,41 52,50 3.102 2.715.542.800
14/11/2018 53,00 53,22 -2,53% 50,73 53,28 51,84 53,22 53,25 5.158 5.046.435.200
13/11/2018 55,15 54,60 -1,30% 54,10 56,28 54,91 54,20 54,67 4.060 3.189.174.200
12/11/2018 54,67 55,32 +0,58% 54,67 56,20 55,25 55,32 55,49 2.936 2.437.637.400
9/11/2018 58,47 55,00 -5,58% 53,90 58,47 55,64 55,00 55,27 3.994 3.522.395.800
8/11/2018 57,35 58,25 +1,71% 57,19 58,94 58,26 57,87 58,25 2.390 2.100.998.100
7/11/2018 59,03 57,27 -2,97% 56,64 59,90 58,04 57,27 57,50 3.128 2.606.605.600
6/11/2018 59,50 59,02 -0,81% 58,42 60,30 59,27 58,71 59,02 2.335 1.910.001.500
5/11/2018 58,49 59,50 +1,71% 57,54 60,06 59,33 59,49 59,50 2.329 2.252.245.000
1/11/2018 57,26 58,50 +2,49% 56,52 59,36 58,27 58,32 58,50 6.574 4.893.411.700
31/10/2018 57,13 57,08 -0,38% 55,87 58,46 56,74 56,61 57,08 6.417 4.699.412.500
30/10/2018 55,80 57,30 +3,06% 55,80 58,87 57,90 57,30 57,39 8.227 6.740.917.900
29/10/2018 59,70 55,60 -5,99% 54,45 60,72 56,96 55,60 55,80 5.807 4.887.203.700
26/10/2018 60,00 59,14 +0,51% 57,51 60,20 58,92 59,12 59,43 6.664 5.535.106.900
25/10/2018 56,15 58,84 +5,18% 55,86 59,80 57,99 58,84 59,00 6.954 5.981.697.800
24/10/2018 56,07 55,94 -0,64% 55,24 57,03 56,28 55,94 56,00 7.068 5.980.325.400
23/10/2018 56,89 56,30 +0,14% 55,57 57,00 56,23 56,30 56,31 4.395 3.302.464.700
22/10/2018 56,46 56,22 -0,35% 55,61 57,34 56,40 56,22 56,45 5.056 4.037.946.800
19/10/2018 55,17 56,42 +2,30% 55,17 56,99 56,44 56,41 56,70 6.966 7.777.092.700
18/10/2018 53,46 55,15 +3,06% 53,22 55,45 54,81 55,00 55,15 3.457 3.557.214.500
17/10/2018 54,79 53,51 -1,45% 53,51 54,91 54,04 53,51 53,86 2.843 2.588.170.900
16/10/2018 53,18 54,30 +1,31% 52,72 55,44 54,32 54,30 54,50 3.272 2.981.116.100
15/10/2018 54,41 53,60 -0,56% 53,01 54,94 54,01 53,51 53,60 4.341 3.874.551.900
11/10/2018 54,50 53,90 -0,88% 53,56 55,85 54,30 53,90 53,99 3.304 2.836.641.800
10/10/2018 55,91 54,38 -1,56% 53,72 56,89 55,00 54,13 54,38 2.795 2.684.594.200
9/10/2018 55,06 55,24 -0,18% 54,92 57,54 56,54 55,24 55,50 3.200 2.984.487.200
8/10/2018 53,80 55,34 +0,49% 52,73 56,19 54,67 55,34 55,49 4.408 3.876.309.900
5/10/2018 57,14 55,07 -3,62% 55,02 57,60 55,92 55,07 55,56 2.792 2.699.088.100
4/10/2018 54,79 57,14 +5,04% 54,50 57,85 56,76 57,14 57,30 4.036 7.879.836.300
3/10/2018 57,00 54,40 -5,39% 53,90 57,20 55,07 54,40 54,47 3.653 4.304.847.600
2/10/2018 60,75 57,50 -3,21% 56,95 60,84 57,85 57,50 58,00 3.235 2.997.357.800
1/10/2018 62,00 59,41 -2,59% 59,40 62,00 60,57 59,40 60,00 1.564 1.624.534.900
28/9/2018 59,50 60,99 +3,06% 58,68 61,00 60,12 60,99 61,00 2.074 2.592.979.500
27/9/2018 58,31 59,18 +1,54% 58,26 59,54 58,94 58,86 59,18 1.306 1.320.356.400
26/9/2018 60,39 58,28 -2,93% 58,28 61,45 59,47 58,28 58,78 2.405 2.751.188.900
25/9/2018 58,25 60,04 +2,98% 56,85 60,42 59,52 60,04 60,09 2.717 3.087.465.400
24/9/2018 59,66 58,30 -1,87% 57,64 59,71 58,29 58,25 58,30 1.636 1.652.011.500
21/9/2018 60,58 59,41 -1,66% 59,21 60,58 59,64 59,41 59,50 1.620 2.231.849.700
20/9/2018 61,40 60,41 -0,64% 59,14 61,60 60,07 60,00 60,41 2.158 2.380.866.300
19/9/2018 59,63 60,80 +3,44% 59,10 61,86 60,78 60,78 60,81 4.177 4.752.790.200
18/9/2018 58,87 58,78 -0,34% 56,51 60,95 58,31 58,78 58,98 4.218 4.643.547.200
17/9/2018 62,80 58,98 -6,37% 58,45 63,50 60,19 58,96 58,98 3.727 4.329.666.100
14/9/2018 66,25 62,99 -4,99% 62,99 66,25 63,91 62,90 62,99 4.027 4.386.448.100
13/9/2018 65,75 66,30 +0,84% 64,86 66,30 65,77 65,90 66,30 1.915 1.854.307.800
12/9/2018 66,50 65,75 -0,38% 65,61 67,32 66,24 65,75 66,00 3.895 4.755.045.500
11/9/2018 65,45 66,00 +1,34% 64,00 66,75 65,96 65,95 66,00 3.746 5.866.778.600
10/9/2018 67,00 65,13 -2,38% 63,60 68,00 65,25 65,13 65,59 4.059 4.499.185.800
6/9/2018 65,81 66,72 +1,55% 65,75 68,20 67,26 66,72 66,91 2.874 3.207.244.300
5/9/2018 66,94 65,70 -1,81% 64,46 68,00 65,56 65,62 65,70 3.200 4.301.051.500
4/9/2018 63,98 66,91 +4,96% 63,98 68,20 66,36 66,91 67,26 3.418 5.089.914.800
3/9/2018 66,40 63,75 -3,41% 63,25 66,55 64,39 63,75 63,77 2.143 2.313.104.100
31/8/2018 66,89 66,00 -1,42% 65,04 66,89 65,81 66,00 66,01 4.328 5.792.643.000
30/8/2018 62,76 66,95 +7,21% 61,81 66,95 65,00 66,87 66,98 3.529 5.217.517.100
29/8/2018 63,30 62,45 -0,87% 60,61 63,80 61,75 62,41 62,65 3.606 3.849.290.200
28/8/2018 65,00 63,00 -2,78% 62,10 66,15 63,59 62,81 63,28 3.900 4.100.749.100
27/8/2018 63,70 64,80 +2,27% 63,36 65,47 64,81 64,62 64,81 3.218 3.586.189.900
24/8/2018 64,02 63,36 -0,20% 63,08 64,73 64,02 63,36 63,39 2.194 2.713.547.300
23/8/2018 63,20 63,49 +1,45% 62,45 64,26 63,34 63,45 63,50 3.244 3.105.117.600
22/8/2018 61,48 62,58 +2,76% 59,50 63,93 62,38 62,52 62,76 3.819 4.566.987.400
21/8/2018 61,51 60,90 -0,62% 60,62 62,99 61,91 60,80 61,06 3.485 5.377.401.900
20/8/2018 58,50 61,28 +3,85% 58,50 61,72 60,99 60,95 61,28 3.295 4.063.575.200
17/8/2018 57,00 59,01 +3,53% 57,00 61,30 59,73 59,01 59,34 3.525 4.265.571.900
16/8/2018 58,01 57,00 -0,31% 55,53 58,75 57,71 56,97 57,00 3.694 9.338.444.600
15/8/2018 53,91 57,18 +7,14% 53,76 58,50 56,70 57,18 57,60 4.691 6.039.772.300
14/8/2018 52,64 53,37 +3,37% 51,80 53,60 52,90 53,37 53,60 2.586 2.859.621.200
13/8/2018 50,79 51,63 +1,04% 50,12 52,88 52,01 51,58 51,75 2.087 1.919.007.700
10/8/2018 50,64 51,10 +0,06% 49,70 52,45 51,24 51,09 51,10 2.944 2.540.795.600
9/8/2018 52,51 51,07 -2,24% 49,48 53,16 51,49 51,07 51,10 2.383 3.587.868.900
8/8/2018 52,35 52,24 +0,54% 52,04 53,49 52,63 52,22 52,40 3.079 2.690.760.100
7/8/2018 55,90 51,96 -5,66% 51,96 56,65 53,95 51,96 52,00 4.456 4.423.290.600
6/8/2018 52,82 55,08 +4,68% 52,77 55,78 54,73 55,08 55,37 3.311 3.409.184.800
3/8/2018 52,20 52,62 +1,00% 51,93 53,00 52,63 52,39 52,62 2.658 3.146.949.200
2/8/2018 51,50 52,10 +1,15% 50,62 53,20 52,15 52,10 52,38 4.331 5.379.802.200
1/8/2018 53,34 51,51 -2,63% 51,51 54,38 52,43 51,51 51,59 3.533 3.933.442.900
31/7/2018 54,50 52,90 -2,04% 52,52 55,89 54,31 52,75 52,90 3.231 3.205.034.600
30/7/2018 53,48 54,00 +3,27% 52,51 55,30 54,48 54,00 54,07 3.933 3.795.105.700
27/7/2018 51,48 52,29 +1,53% 50,71 53,99 52,59 52,29 52,30 5.109 3.973.141.800
26/7/2018 51,70 51,50 -1,90% 48,70 53,35 50,69 51,48 52,00 4.865 4.860.402.700
25/7/2018 57,02 52,50 -8,90% 52,50 57,99 54,00 52,50 52,66 6.996 7.405.210.200
24/7/2018 59,20 57,63 -1,42% 56,74 60,50 58,07 57,62 57,63 2.680 2.418.348.300
23/7/2018 57,20 58,46 +2,06% 56,21 59,40 58,48 58,45 58,86 2.332 2.010.626.200
20/7/2018 59,10 57,28 -3,05% 57,18 60,40 58,50 57,20 57,28 1.834 1.721.214.300
19/7/2018 59,94 59,08 -0,96% 57,02 59,94 58,11 59,06 59,08 1.938 1.620.736.600
18/7/2018 60,62 59,65 -0,58% 58,50 61,20 59,88 59,61 59,68 1.494 1.679.226.200
17/7/2018 61,11 60,00 -1,83% 59,94 62,10 60,76 59,95 60,00 2.020 1.881.295.400
16/7/2018 61,90 61,12 -1,13% 59,66 62,70 60,76 61,00 61,12 3.781 3.819.701.300
13/7/2018 60,81 61,82 +0,31% 60,81 64,92 62,84 61,80 61,82 3.076 3.524.874.100
12/7/2018 57,86 61,63 +8,12% 57,86 62,15 60,40 61,60 61,63 2.797 4.510.192.200
11/7/2018 58,29 57,00 -2,95% 56,71 58,73 57,56 57,00 57,02 2.735 3.086.405.700
10/7/2018 55,31 58,73 +7,17% 54,96 58,73 57,48 58,16 58,75 3.638 4.198.114.800
6/7/2018 52,51 54,80 +4,36% 51,51 55,90 54,83 54,70 54,90 2.247 2.390.192.200
5/7/2018 54,46 52,51 -3,58% 52,51 54,96 53,56 52,50 52,51 2.223 1.925.267.900
4/7/2018 54,99 54,46 -1,16% 53,71 55,90 54,63 54,46 54,80 1.903 1.687.178.000
3/7/2018 53,60 55,10 +3,69% 52,00 55,37 54,06 55,10 55,28 2.798 3.308.220.600
2/7/2018 50,99 53,14 +4,28% 50,54 53,49 52,36 53,12 53,14 3.090 2.997.278.700
29/6/2018 50,11 50,96 +1,72% 50,11 52,66 51,34 50,96 51,29 3.594 3.543.909.000
28/6/2018 54,48 50,10 -8,02% 50,08 56,00 52,22 50,10 50,26 4.076 5.552.970.300
27/6/2018 51,15 54,47 +6,49% 50,49 54,92 53,05 54,47 54,80 3.539 3.723.198.400
26/6/2018 47,12 51,15 +8,64% 47,12 51,34 49,69 51,15 51,34 3.235 3.194.950.400
25/6/2018 46,40 47,08 +2,35% 46,26 47,64 47,03 47,07 47,08 2.585 2.109.080.000
22/6/2018 47,40 46,00 -1,50% 45,54 47,89 46,30 46,00 46,20 2.861 1.936.972.100
21/6/2018 45,71 46,70 +2,17% 45,40 47,61 46,82 46,69 46,80 3.013 2.270.531.700
20/6/2018 45,53 45,71 +0,75% 45,00 46,50 45,94 45,71 46,05 2.637 2.078.380.100
19/6/2018 46,16 45,37 -1,86% 44,75 46,93 45,89 45,37 45,68 2.786 1.865.926.300
18/6/2018 46,81 46,23 -0,62% 46,11 46,81 46,44 46,23 46,30 1.605 1.113.337.100
15/6/2018 45,83 46,52 +2,20% 45,60 47,02 46,43 46,50 46,52 2.369 1.912.612.800
14/6/2018 45,19 45,52 +1,43% 44,55 46,00 45,46 45,52 45,74 3.119 2.477.494.500
13/6/2018 44,96 44,88 0,00% 44,53 46,24 45,45 44,88 45,43 2.737 1.927.593.100
12/6/2018 44,14 44,88 +2,21% 43,95 45,20 44,65 44,88 44,96 2.246 1.570.394.000
11/6/2018 44,20 43,91 -1,26% 43,45 45,10 44,17 43,91 43,96 1.457 1.159.587.900
8/6/2018 45,60 44,47 -1,94% 44,22 45,74 44,76 44,47 44,50 1.437 1.335.911.300
7/6/2018 46,40 45,35 -2,26% 45,02 46,86 45,67 45,35 45,50 2.949 2.199.081.400
6/6/2018 46,50 46,40 -0,02% 45,20 47,79 46,61 46,34 46,40 3.679 3.056.778.800
5/6/2018 44,81 46,41 +3,59% 44,73 46,50 46,09 46,25 46,41 2.688 2.410.682.600
4/6/2018 45,78 44,80 -0,99% 44,06 46,00 44,86 44,77 45,00 1.657 1.517.618.500
1/6/2018 45,30 45,25 -0,11% 44,58 46,25 45,37 45,25 45,27 2.646 1.677.332.700
30/5/2018 42,51 45,30 +6,71% 42,51 45,63 44,60 45,29 45,30 2.749 2.320.969.300
29/5/2018 41,30 42,45 +2,98% 41,30 42,84 42,22 42,05 42,53 1.525 1.185.361.400
28/5/2018 43,56 41,22 -7,72% 41,17 44,00 42,37 41,22 41,40 2.580 1.775.567.800
25/5/2018 44,30 44,67 +0,95% 43,41 44,72 43,99 44,30 44,74 1.786 1.224.326.000
24/5/2018 44,51 44,25 -1,10% 43,25 45,14 44,31 43,81 44,45 3.308 2.395.521.400
23/5/2018 45,01 44,74 -0,58% 44,45 46,60 45,41 44,74 44,80 3.528 2.360.517.100
22/5/2018 44,50 45,00 +2,27% 44,02 46,80 45,55 44,72 45,52 2.099 2.208.092.000
21/5/2018 44,50 44,00 -0,16% 43,63 45,00 44,66 44,00 44,30 1.523 1.650.333.800
18/5/2018 43,00 44,07 +1,31% 42,37 44,07 43,00 44,00 44,07 1.329 1.867.466.900
17/5/2018 45,12 43,50 -3,57% 42,88 45,12 43,71 43,20 43,50 1.689 1.172.869.000
16/5/2018 44,00 45,11 +2,62% 44,00 45,53 45,03 45,11 45,42 1.995 1.593.266.800
15/5/2018 43,32 43,96 +1,48% 41,77 44,47 43,64 43,96 44,32 4.259 2.755.482.200
14/5/2018 45,48 43,32 -3,22% 43,12 45,96 44,06 43,32 43,60 3.198 2.742.332.700
11/5/2018 45,50 44,76 -1,84% 44,62 45,68 45,23 44,76 45,50 2.566 1.791.453.000
10/5/2018 46,50 45,60 +3,64% 44,15 47,99 45,59 45,60 45,69 2.690 2.278.167.900
9/5/2018 43,53 44,00 +2,09% 42,50 44,00 43,59 43,95 44,00 1.725 1.053.597.900
8/5/2018 41,49 43,10 +5,25% 41,13 43,50 42,58 43,10 43,20 1.472 1.078.802.900
7/5/2018 41,19 40,95 -0,73% 40,57 41,98 41,14 40,95 41,03 1.121 668.178.000
4/5/2018 42,00 41,25 -2,39% 41,00 42,83 41,82 41,25 41,45 2.610 2.320.242.800
3/5/2018 40,95 42,26 +4,84% 40,50 43,00 42,21 42,22 42,26 3.559 2.740.114.000
2/5/2018 42,50 40,31 -9,86% 40,31 42,60 41,08 40,31 40,73 2.902 2.160.867.100
30/4/2018 43,98 44,72 +3,28% 43,00 45,10 44,23 44,70 44,72 4.082 3.140.832.500
27/4/2018 42,71 43,30 +1,69% 42,21 43,50 42,79 43,30 43,50 1.730 1.144.271.400
26/4/2018 42,34 42,58 +2,33% 41,66 43,93 42,70 42,55 42,58 2.008 1.528.360.900
25/4/2018 40,70 41,61 +1,56% 40,48 41,82 41,23 41,61 41,72 1.583 1.078.708.000
24/4/2018 42,41 40,97 -2,08% 40,71 42,41 41,51 40,97 41,26 1.630 1.101.746.400
23/4/2018 41,17 41,84 +1,60% 41,17 42,56 42,29 41,84 42,30 1.252 849.724.300
20/4/2018 41,30 41,18 -0,29% 40,65 41,59 41,10 41,18 41,20 1.730 1.275.134.600
19/4/2018 42,00 41,30 -1,64% 41,30 42,82 42,33 41,15 41,60 2.495 1.947.195.000
18/4/2018 38,32 41,99 +9,75% 38,32 42,00 40,73 41,80 41,99 5.622 4.413.073.300
17/4/2018 38,78 38,26 -1,34% 38,23 39,26 38,68 38,26 38,80 700 461.482.600
16/4/2018 39,37 38,78 -0,72% 38,65 39,97 39,05 38,72 38,78 1.232 911.071.200
13/4/2018 39,00 39,06 +0,18% 38,60 39,67 39,27 39,06 39,08 1.216 1.473.906.400
12/4/2018 38,73 38,99 +1,64% 38,48 38,99 38,82 38,90 38,99 1.154 1.604.909.100
11/4/2018 37,70 38,36 +1,75% 37,36 39,33 38,64 0,00 0,00 2.156 2.690.509.000
10/4/2018 36,61 37,70 +4,00% 36,48 37,77 37,36 37,25 37,70 1.378 938.583.400
9/4/2018 37,50 36,25 -3,33% 36,25 39,88 37,95 36,25 36,33 2.255 1.488.987.300
6/4/2018 36,54 37,50 +2,49% 36,20 37,87 37,26 37,50 37,51 1.288 789.927.700
5/4/2018 34,90 36,59 +7,30% 34,10 36,98 35,56 36,10 36,59 2.100 1.209.818.400
4/4/2018 34,44 34,10 -0,12% 33,42 34,44 34,05 34,00 34,10 1.074 1.617.173.800
3/4/2018 34,00 34,14 +0,62% 33,52 34,38 33,99 34,02 34,14 482 267.911.600
2/4/2018 34,34 33,93 -1,79% 33,41 34,63 33,97 33,76 33,93 614 347.246.000
29/3/2018 35,30 34,55 -2,12% 34,38 35,33 34,64 34,55 34,92 448 381.074.900
28/3/2018 34,43 35,30 +3,22% 33,77 35,33 34,51 35,15 35,30 1.583 940.113.000
27/3/2018 33,81 34,20 +1,39% 33,20 34,94 34,10 34,18 34,20 3.099 1.966.680.500
26/3/2018 37,00 33,73 -8,09% 33,60 37,13 35,17 33,73 33,87 4.780 3.005.651.700
23/3/2018 36,72 36,70 -0,38% 36,46 37,38 36,82 36,65 36,70 719 407.984.400
22/3/2018 37,65 36,84 -2,15% 36,70 38,20 37,45 36,84 36,99 689 391.731.100
21/3/2018 37,61 37,65 +0,11% 36,81 38,21 37,75 37,63 37,65 2.302 1.269.085.100
20/3/2018 35,54 37,61 +5,06% 35,54 37,69 36,20 37,60 37,61 2.495 1.711.943.500
19/3/2018 36,07 35,80 0,00% 35,31 36,07 35,79 35,61 35,80 1.061 706.582.900
16/3/2018 35,82 35,80 -0,06% 35,56 36,29 35,82 35,77 35,80 795 563.183.900
15/3/2018 35,89 35,82 -0,50% 35,51 36,43 36,03 35,81 36,00 1.420 742.278.000
14/3/2018 35,93 36,00 +0,56% 35,61 36,59 36,16 35,98 36,03 781 611.519.000
13/3/2018 35,62 35,80 +0,56% 35,62 35,93 35,78 35,75 35,80 916 597.648.000
12/3/2018 35,05 35,60 +1,66% 35,05 35,85 35,53 35,55 35,65 1.508 1.619.876.100
9/3/2018 35,00 35,02 +0,06% 34,76 35,52 35,02 35,01 35,25 2.695 5.850.571.400
8/3/2018 35,00 35,00 0,00% 34,49 35,37 34,58 34,90 35,03 1.780 8.546.709.900
7/3/2018 35,41 35,00 -1,35% 34,78 35,61 35,01 34,80 35,00 1.784 1.939.390.700
6/3/2018 35,95 35,48 -0,06% 35,33 36,00 35,79 35,44 35,50 2.109 1.101.986.500
5/3/2018 34,84 35,50 +2,51% 34,75 35,61 35,27 35,33 35,50 1.348 834.912.000
2/3/2018 34,44 34,63 +0,64% 34,27 34,97 34,64 34,63 34,92 1.342 700.460.100
1/3/2018 34,90 34,41 -0,89% 34,31 35,21 34,81 34,41 34,68 1.357 743.658.900
28/2/2018 35,32 34,72 -0,74% 34,25 35,40 34,86 34,71 34,72 1.926 1.071.450.500
27/2/2018 35,79 34,98 -1,46% 34,65 36,07 35,03 34,84 34,98 2.209 1.218.602.800
26/2/2018 33,69 35,50 +5,40% 33,69 35,65 35,21 35,49 35,50 2.218 1.763.720.000
23/2/2018 33,30 33,68 +1,38% 33,02 33,90 33,57 33,67 33,68 2.914 1.810.476.800
22/2/2018 33,26 33,22 +0,54% 32,55 34,13 33,58 33,11 33,22 2.479 1.073.905.400
21/2/2018 33,61 33,04 -1,67% 33,04 34,04 33,58 33,04 33,34 2.144 934.558.600
20/2/2018 33,30 33,60 +1,33% 33,20 33,90 33,55 33,53 33,60 1.112 622.123.100
19/2/2018 33,40 33,16 -0,36% 33,11 33,68 33,36 33,16 33,29 514 254.927.300
16/2/2018 33,70 33,28 -0,66% 33,08 33,88 33,59 33,28 33,50 2.327 1.170.389.800
15/2/2018 34,20 33,50 -0,59% 33,43 34,25 33,51 33,49 33,70 627 5.620.128.400
14/2/2018 32,35 33,70 +4,95% 32,35 34,42 33,59 33,65 33,70 2.741 2.905.685.300
9/2/2018 31,61 32,11 +1,13% 31,61 32,77 32,12 32,08 32,11 1.996 854.934.400
8/2/2018 32,23 31,75 -1,15% 31,40 34,78 32,93 31,75 31,96 3.345 1.737.220.100
7/2/2018 32,00 32,12 +0,19% 31,78 32,26 32,14 32,01 32,12 1.617 746.146.000
6/2/2018 31,20 32,06 +2,17% 30,10 32,10 31,22 32,05 32,06 2.027 1.087.919.400
5/2/2018 32,18 31,38 -2,55% 31,38 32,21 31,82 31,38 31,70 451 252.066.300
2/2/2018 31,70 32,20 +1,35% 31,70 32,35 32,13 32,15 32,20 2.201 881.189.600
1/2/2018 31,57 31,77 +1,21% 31,48 32,11 31,80 31,77 32,10 1.416 584.014.100
31/1/2018 32,00 31,39 -1,16% 31,33 32,20 31,70 31,39 31,62 1.267 592.886.900
30/1/2018 32,25 31,76 -1,31% 31,56 32,76 32,10 31,76 31,78 1.101 503.081.800
29/1/2018 32,12 32,18 +1,10% 30,78 32,44 31,96 32,07 32,18 2.715 1.234.977.700
26/1/2018 31,25 31,83 +1,69% 31,11 32,19 31,66 31,75 31,83 1.483 631.112.900
24/1/2018 30,37 31,30 +4,51% 30,13 31,49 30,74 31,26 31,30 1.655 755.610.100
23/1/2018 29,65 29,95 +1,01% 29,48 30,25 29,86 29,87 29,97 1.996 1.326.339.600
22/1/2018 29,89 29,65 -0,57% 29,36 30,02 29,67 29,57 29,65 1.764 1.390.540.300
19/1/2018 29,30 29,82 +1,77% 29,30 30,43 29,88 29,82 29,83 1.880 918.798.100
18/1/2018 29,00 29,30 +0,38% 29,00 29,74 29,41 29,25 29,30 3.117 1.278.892.300
17/1/2018 29,27 29,19 -0,03% 28,72 29,55 29,03 29,01 29,19 2.829 1.040.774.700
16/1/2018 29,57 29,20 +0,34% 29,00 29,57 29,33 29,15 29,20 2.704 1.560.257.500
15/1/2018 28,80 29,10 +1,04% 28,80 29,88 29,27 29,03 29,10 2.302 915.350.300
12/1/2018 28,91 28,80 -0,31% 28,78 29,49 29,09 28,80 29,11 3.313 1.276.334.100
11/1/2018 29,06 28,89 +0,14% 28,50 29,30 28,95 28,85 28,90 2.014 1.129.121.700
10/1/2018 28,38 28,85 +2,45% 27,99 29,79 28,94 28,78 28,85 4.206 1.749.575.600
9/1/2018 28,16 28,16 +0,04% 27,75 28,55 28,25 28,09 28,16 2.433 1.027.207.400
8/1/2018 28,30 28,15 -0,53% 27,96 28,60 28,31 28,15 28,34 2.562 943.902.100
5/1/2018 28,19 28,30 +1,87% 27,57 28,45 28,22 28,20 28,30 2.505 1.247.889.100
4/1/2018 27,89 27,78 -0,39% 27,45 28,73 28,12 27,78 27,81 4.125 1.718.993.700
3/1/2018 27,65 27,89 +0,87% 27,56 28,89 28,44 27,89 27,99 3.128 1.466.174.800
2/1/2018 26,70 27,65 +3,67% 26,70 27,88 27,48 27,65 27,70 1.808 697.365.800
28/12/2017 26,29 26,67 +1,02% 26,23 27,17 26,70 26,54 26,67 1.999 939.119.500
27/12/2017 26,01 26,40 +0,99% 25,88 26,46 26,14 26,27 26,40 1.222 584.833.900
26/12/2017 26,29 26,14 +0,58% 25,80 26,40 26,15 26,14 26,34 1.075 563.386.700
22/12/2017 25,69 25,99 +1,37% 25,30 26,17 25,99 25,84 25,99 1.366 679.396.700
21/12/2017 25,23 25,64 +3,30% 25,01 25,95 25,61 25,64 25,75 3.029 1.188.890.700
20/12/2017 24,64 24,82 -0,08% 24,17 25,50 24,87 24,81 25,28 2.424 1.105.069.800
19/12/2017 24,91 24,84 -0,32% 24,61 25,12 24,83 24,71 24,84 1.206 425.615.700
18/12/2017 24,77 24,92 +1,71% 24,55 25,00 24,84 24,77 24,92 1.892 643.886.600
15/12/2017 24,12 24,50 +1,87% 23,93 24,88 24,55 24,49 24,50 2.222 7.402.369.100
14/12/2017 24,37 24,05 -1,03% 23,47 24,50 24,00 24,05 24,08 1.653 744.735.800
13/12/2017 23,95 24,30 +2,06% 23,69 24,40 24,17 24,15 24,30 1.576 713.192.700
12/12/2017 23,40 23,81 +1,75% 23,12 23,88 23,46 23,69 23,81 1.660 885.751.200
11/12/2017 23,30 23,40 +0,86% 23,25 23,50 23,39 23,30 23,40 1.079 693.331.600
8/12/2017 22,79 23,20 +1,80% 22,79 23,20 23,04 23,18 23,20 856 356.800.000
7/12/2017 22,52 22,79 +0,18% 22,51 23,12 22,82 22,72 22,79 2.614 836.594.900
6/12/2017 22,79 22,75 +0,31% 22,56 22,99 22,76 22,64 22,75 1.726 660.288.300
5/12/2017 23,06 22,68 -1,18% 22,49 23,19 22,69 22,60 22,70 1.933 894.026.100
4/12/2017 22,92 22,95 +1,32% 22,82 23,38 23,10 22,81 22,95 1.084 492.867.700
1/12/2017 22,30 22,65 +1,75% 22,30 22,92 22,63 22,63 22,65 1.698 598.574.200
30/11/2017 22,34 22,26 -0,27% 22,17 22,95 22,49 22,26 22,50 1.665 779.066.700
29/11/2017 23,00 22,32 -2,96% 22,32 23,10 22,52 22,32 22,33 1.157 374.853.400
28/11/2017 22,97 23,00 +0,74% 22,65 23,13 22,93 23,00 23,06 1.417 1.027.610.000
27/11/2017 22,74 22,83 +0,93% 22,17 22,97 22,73 22,81 22,83 1.270 454.502.500
24/11/2017 22,84 22,62 -1,14% 22,62 23,05 22,78 22,62 22,63 794 245.421.800
23/11/2017 23,11 22,88 -0,52% 22,68 23,12 22,85 22,86 22,88 358 124.570.200
22/11/2017 22,56 23,00 +1,10% 22,56 23,20 23,02 22,83 23,00 1.367 440.682.600
21/11/2017 22,54 22,75 +0,93% 22,30 22,93 22,73 22,72 22,75 1.436 526.870.200
17/11/2017 21,87 22,54 +4,35% 21,58 22,68 22,41 22,51 22,54 2.629 852.604.700
16/11/2017 20,80 21,60 +5,11% 20,78 21,77 21,38 21,52 21,60 1.337 407.765.300
14/11/2017 21,71 20,55 -5,30% 20,25 22,00 21,59 20,55 20,61 1.758 1.220.629.800
13/11/2017 21,80 21,70 -0,46% 21,62 21,95 21,73 21,62 21,70 1.050 409.577.100
10/11/2017 21,95 21,80 -0,23% 21,70 22,01 21,81 21,80 21,96 1.109 476.751.900
9/11/2017 22,10 21,85 +1,16% 21,49 22,10 21,81 21,85 21,88 841 417.951.600
8/11/2017 21,07 21,60 +2,32% 20,93 21,60 21,20 21,42 21,60 1.068 296.475.600
7/11/2017 21,72 21,11 -2,49% 21,06 21,72 21,27 21,07 21,11 492 182.724.300
6/11/2017 21,71 21,65 +0,70% 21,50 22,00 21,69 21,58 21,65 979 256.861.900
3/11/2017 21,31 21,50 +0,05% 21,20 21,97 21,69 21,48 21,73 1.057 334.271.600
1/11/2017 22,01 21,49 -2,32% 21,49 22,25 21,83 21,49 21,62 710 264.434.000
31/10/2017 22,27 22,00 -1,52% 21,95 22,28 22,09 21,95 22,00 702 254.995.300
30/10/2017 22,44 22,34 -0,27% 22,06 22,66 22,40 22,16 22,36 1.192 403.469.700
27/10/2017 22,64 22,40 -1,62% 22,30 22,96 22,73 22,34 22,40 1.461 458.951.500
26/10/2017 22,00 22,77 +4,16% 21,86 22,77 22,22 22,69 22,78 2.184 760.996.400
25/10/2017 22,11 21,86 -1,04% 21,80 22,23 21,97 21,85 21,86 537 212.244.500
24/10/2017 22,05 22,09 +0,32% 21,68 22,20 21,97 21,95 22,09 1.366 468.240.800
23/10/2017 22,35 22,02 -0,99% 22,02 22,40 22,28 22,02 22,26 1.254 805.054.500
20/10/2017 22,88 22,24 -1,85% 22,24 22,99 22,37 22,22 22,24 882 844.581.700
19/10/2017 23,00 22,66 -1,48% 22,52 23,00 22,70 22,66 22,83 671 210.721.100
18/10/2017 22,57 23,00 +2,91% 22,30 23,00 22,85 22,81 23,00 1.329 624.936.900
17/10/2017 22,55 22,35 -0,89% 22,06 22,63 22,37 22,35 22,48 1.646 589.702.900
16/10/2017 22,67 22,55 -0,49% 22,32 22,88 22,55 22,50 22,55 1.245 478.525.300
13/10/2017 22,99 22,66 -0,66% 22,59 23,20 23,01 22,66 22,73 2.904 1.116.052.900
11/10/2017 22,81 22,81 0,00% 22,27 23,00 22,68 22,81 22,83 2.538 1.402.643.100
10/10/2017 22,08 22,81 +4,63% 21,92 22,81 22,46 22,68 22,81 2.015 927.327.100
9/10/2017 21,62 21,80 +1,49% 21,48 22,02 21,82 21,80 21,89 1.685 854.598.900
6/10/2017 20,98 21,48 +2,43% 20,86 21,56 21,16 21,37 21,48 3.079 1.003.221.900
5/10/2017 21,55 20,97 -2,01% 20,79 21,99 21,32 20,97 21,05 4.096 1.465.811.800
4/10/2017 22,00 21,40 -2,19% 21,21 22,00 21,54 21,40 21,48 4.580 1.530.892.300
3/10/2017 22,04 21,88 -1,00% 21,61 22,48 22,06 21,88 21,90 2.617 1.148.173.200
2/10/2017 22,35 22,10 -10,53% 22,00 22,77 22,35 22,10 22,17 1.845 939.655.800
29/9/2017 24,99 24,70 -0,84% 24,52 25,25 24,78 24,70 24,80 2.838 1.329.497.700
28/9/2017 25,05 24,91 +0,12% 24,62 25,79 24,88 24,91 24,92 3.660 1.301.926.300
27/9/2017 24,92 24,88 -0,12% 24,80 25,23 24,96 24,85 24,89 2.501 1.010.693.300
26/9/2017 25,35 24,91 -1,35% 24,77 25,66 25,00 24,91 24,98 2.788 1.040.794.500
25/9/2017 25,56 25,25 -1,02% 25,25 26,03 25,61 25,21 25,40 3.057 2.733.867.500
22/9/2017 24,40 25,51 +3,91% 24,34 25,72 25,10 25,50 25,51 2.305 1.497.861.000
21/9/2017 24,35 24,55 +1,11% 24,02 24,59 24,30 24,50 24,55 2.160 1.172.184.200
20/9/2017 24,51 24,28 -0,45% 24,01 24,67 24,40 24,28 24,31 2.318 985.039.500
19/9/2017 24,18 24,39 +2,39% 24,02 24,69 24,34 24,35 24,39 2.840 2.097.991.100
18/9/2017 23,16 23,82 +4,06% 23,16 24,01 23,67 23,82 23,84 3.476 1.947.041.600
15/9/2017 22,89 22,89 0,00% 22,83 23,10 22,91 22,86 22,99 865 528.262.700
14/9/2017 22,81 22,89 +0,39% 22,68 22,89 22,86 22,85 22,89 617 198.009.700
13/9/2017 22,80 22,80 -0,44% 22,67 22,90 22,75 22,76 22,80 792 304.279.500
12/9/2017 22,95 22,90 0,00% 22,72 22,95 22,83 22,82 22,90 1.279 471.607.800
11/9/2017 22,62 22,90 +1,46% 22,62 22,97 22,85 22,81 22,90 769 299.641.100
8/9/2017 22,47 22,57 +1,58% 22,24 22,63 22,51 22,55 22,58 1.012 468.000.400
6/9/2017 22,23 22,22 -0,49% 22,11 22,45 22,30 22,19 22,22 381 125.374.400
5/9/2017 22,19 22,33 +1,96% 22,02 22,48 22,28 22,30 22,36 876 345.787.200
4/9/2017 21,89 21,90 0,00% 21,62 22,29 22,04 21,89 21,90 702 267.130.000
1/9/2017 22,40 21,90 -1,35% 21,90 22,40 22,05 21,88 21,90 1.076 479.529.100
31/8/2017 22,73 22,20 -1,55% 21,95 22,80 22,32 22,03 22,20 972 399.832.900
30/8/2017 22,72 22,55 -0,70% 22,31 22,89 22,55 22,55 22,68 697 199.878.500
29/8/2017 23,10 22,71 -1,86% 22,48 23,10 22,71 22,71 22,77 1.165 427.453.200
28/8/2017 22,90 23,14 +0,83% 22,90 23,23 23,06 23,10 23,14 473 193.321.100
25/8/2017 22,90 22,95 0,00% 22,80 23,10 22,98 22,91 22,97 670 234.446.500
24/8/2017 22,84 22,95 +0,26% 22,68 23,12 22,88 22,90 22,97 1.043 324.494.700
23/8/2017 22,73 22,89 +0,66% 22,61 23,22 22,89 22,84 22,91 1.681 510.223.900
22/8/2017 22,87 22,74 -0,13% 22,46 22,87 22,72 22,72 22,74 1.107 738.493.800
21/8/2017 22,44 22,77 +2,34% 22,12 22,90 22,79 22,75 22,79 1.447 460.181.000
18/8/2017 22,03 22,25 +1,04% 21,65 22,63 22,14 22,20 22,26 1.770 541.392.500
17/8/2017 22,53 22,02 -2,39% 21,61 23,04 22,45 22,02 22,09 2.480 941.201.800
16/8/2017 22,75 22,56 -0,88% 22,35 22,85 22,58 22,56 22,75 661 2.607.388.800
15/8/2017 22,25 22,76 +2,75% 22,19 22,94 22,61 22,53 22,76 1.453 579.709.700
14/8/2017 22,03 22,15 +0,68% 22,03 22,34 22,25 22,15 22,22 853 436.857.200
11/8/2017 22,18 22,00 -0,32% 22,00 22,46 22,27 22,00 22,25 1.282 473.578.100
10/8/2017 22,55 22,07 -0,05% 22,07 22,69 22,37 22,07 22,35 1.644 1.154.011.500
9/8/2017 22,50 22,08 -1,87% 22,00 22,83 22,23 22,05 22,08 1.133 428.223.100
8/8/2017 21,53 22,50 +4,75% 21,53 22,50 21,94 22,48 22,50 1.193 446.760.800
7/8/2017 21,77 21,48 -1,01% 21,45 21,77 21,55 21,48 21,52 740 473.405.200
4/8/2017 21,56 21,70 +0,51% 21,52 21,70 21,63 21,63 21,70 693 220.444.800
3/8/2017 21,51 21,59 +0,89% 21,42 21,67 21,52 21,54 21,59 833 294.828.300
2/8/2017 21,56 21,40 -0,47% 21,40 21,60 21,51 21,40 21,45 638 219.403.300
1/8/2017 21,74 21,50 -1,19% 21,30 21,87 21,55 21,47 21,50 1.416 568.736.300
31/7/2017 21,72 21,76 +0,14% 21,48 21,80 21,63 21,55 21,76 572 164.029.500
28/7/2017 21,17 21,73 +2,45% 21,17 21,73 21,57 21,50 21,73 1.100 585.007.300
27/7/2017 21,60 21,21 -1,35% 21,21 21,75 21,48 21,21 21,38 1.083 397.117.500
26/7/2017 21,50 21,50 +0,70% 21,42 21,62 21,50 21,47 21,60 991 885.399.900
25/7/2017 21,49 21,35 +0,23% 21,19 21,59 21,41 21,32 21,35 1.281 558.619.500
24/7/2017 21,42 21,30 -0,56% 21,22 21,56 21,41 21,28 21,30 702 223.094.300
21/7/2017 21,04 21,42 +2,00% 21,04 21,52 21,33 21,26 21,42 2.247 763.510.800
20/7/2017 21,37 21,00 -1,04% 21,00 21,55 21,31 21,00 21,33 1.504 461.769.200
19/7/2017 21,42 21,22 -0,38% 21,18 21,57 21,38 21,22 21,40 1.714 584.798.500
18/7/2017 21,43 21,30 -0,47% 20,87 21,74 21,36 21,30 21,43 1.781 550.104.300
17/7/2017 21,49 21,40 -0,47% 21,08 21,61 21,31 21,32 21,40 1.842 669.823.700
14/7/2017 21,58 21,50 -0,14% 21,37 21,74 21,56 21,49 21,57 1.468 446.232.900
13/7/2017 20,95 21,53 +2,52% 20,95 21,75 21,38 21,53 21,56 1.928 753.987.600
12/7/2017 20,40 21,00 +2,44% 20,40 21,26 20,97 21,00 21,20 1.334 465.890.200
11/7/2017 20,55 20,50 0,00% 20,22 20,76 20,52 20,50 20,62 634 199.541.900
10/7/2017 20,41 20,50 +1,23% 20,29 20,70 20,51 20,50 20,70 719 287.467.000
7/7/2017 20,54 20,25 -1,22% 20,13 20,76 20,43 20,25 20,35 2.281 831.018.400
6/7/2017 21,33 20,50 -3,71% 20,50 22,00 21,16 20,50 20,54 1.918 827.601.700
5/7/2017 21,20 21,29 +0,42% 20,98 21,40 21,15 21,15 21,29 1.399 651.728.100
4/7/2017 21,20 21,20 0,00% 21,09 21,40 21,23 21,15 21,20 637 233.985.400
3/7/2017 21,09 21,20 +0,47% 20,90 21,24 21,07 21,20 21,21 1.065 404.912.300
30/6/2017 20,82 21,10 +1,98% 20,73 21,10 20,96 20,90 21,10 992 361.999.600
29/6/2017 20,80 20,69 -0,29% 20,63 20,95 20,75 20,69 20,89 597 177.456.900
28/6/2017 20,67 20,75 +0,10% 20,61 21,22 20,82 20,73 20,75 1.021 521.150.400
27/6/2017 20,33 20,73 +1,37% 20,21 20,73 20,44 20,45 20,73 703 474.802.200
26/6/2017 20,58 20,45 +0,25% 20,29 20,58 20,45 20,42 20,55 1.002 560.188.800
23/6/2017 20,58 20,40 -0,49% 20,40 20,80 20,51 20,40 20,56 779 480.241.000
22/6/2017 20,14 20,50 +1,79% 20,10 20,64 20,46 20,48 20,57 845 954.426.600
21/6/2017 20,24 20,14 -0,54% 19,92 20,40 20,17 20,14 20,19 625 192.048.000
20/6/2017 20,49 20,25 -1,12% 20,07 20,52 20,21 20,13 20,25 207 102.263.500
19/6/2017 20,37 20,48 +0,15% 20,15 20,63 20,48 20,45 20,50 1.208 313.158.300
16/6/2017 20,58 20,45 -0,54% 20,30 20,59 20,45 20,42 20,45 1.209 505.654.900
14/6/2017 20,02 20,56 +2,80% 19,69 20,74 20,30 20,41 20,56 1.255 1.040.722.200
13/6/2017 20,08 20,00 -0,25% 20,00 20,20 20,07 20,00 20,02 203 224.223.000
12/6/2017 20,33 20,05 -1,23% 20,00 20,33 20,19 20,05 20,21 1.763 636.466.100
9/6/2017 20,20 20,30 +1,00% 20,00 20,36 20,20 20,03 20,30 418 146.514.400
8/6/2017 20,24 20,10 -1,62% 20,04 20,39 20,22 20,10 20,29 1.293 546.590.400
7/6/2017 20,32 20,43 +0,64% 20,10 20,49 20,29 20,24 20,43 1.042 633.110.900
6/6/2017 20,24 20,30 -0,88% 20,22 20,53 20,37 20,23 20,30 370 214.111.500
5/6/2017 20,14 20,48 +1,59% 20,14 20,63 20,46 20,47 20,48 694 223.840.500
2/6/2017 20,49 20,16 -0,88% 20,12 20,56 20,30 20,16 20,22 1.671 538.039.300
1/6/2017 20,21 20,34 +0,84% 20,21 20,41 20,27 20,24 20,34 1.447 464.562.900
31/5/2017 20,56 20,17 -2,61% 20,17 20,67 20,27 20,17 20,23 983 415.811.200
30/5/2017 20,60 20,71 -0,67% 20,59 20,95 20,72 20,71 20,73 845 270.220.100
29/5/2017 20,93 20,85 -0,62% 20,67 21,14 20,85 20,65 20,85 902 236.753.500
26/5/2017 21,02 20,98 +0,62% 20,42 21,02 20,73 20,79 20,98 3.047 990.330.300
25/5/2017 21,00 20,85 -0,71% 20,42 21,10 20,75 20,80 20,85 2.189 672.070.000
24/5/2017 20,35 21,00 +4,17% 20,19 21,32 20,81 20,98 21,00 4.410 1.348.241.900
23/5/2017 19,66 20,16 +3,12% 19,58 20,43 20,03 20,11 20,16 1.719 597.389.900
22/5/2017 20,42 19,55 -4,31% 19,43 20,42 19,85 19,55 19,74 1.499 450.189.200
19/5/2017 19,71 20,43 +4,72% 19,61 20,43 20,13 20,28 20,43 2.662 950.364.000
18/5/2017 18,90 19,51 -4,78% 18,65 19,87 19,24 19,37 19,51 1.554 714.963.800
17/5/2017 21,00 20,49 -4,25% 20,49 21,10 20,75 20,49 20,57 2.609 884.522.800
16/5/2017 20,68 21,40 +3,43% 20,57 21,45 20,81 21,19 21,40 2.153 919.737.400
15/5/2017 20,70 20,69 -0,05% 20,59 20,70 20,67 20,67 20,70 1.648 625.033.400
12/5/2017 20,33 20,70 +1,87% 20,33 20,75 20,53 20,55 20,75 2.282 826.279.200
11/5/2017 20,21 20,32 -0,15% 20,21 20,72 20,35 20,32 20,46 1.994 847.994.300
10/5/2017 20,00 20,35 +1,95% 19,83 20,46 20,27 20,34 20,35 2.370 666.381.400
9/5/2017 19,86 19,96 +1,06% 19,61 20,04 19,86 19,94 19,96 1.762 460.603.500
8/5/2017 19,80 19,75 -0,20% 19,64 19,84 19,75 19,64 19,75 1.454 369.621.900
5/5/2017 19,57 19,79 +0,46% 19,53 19,86 19,71 19,79 19,80 720 199.925.500
4/5/2017 19,78 19,70 +0,31% 19,26 19,78 19,56 19,70 19,77 1.702 487.696.300
3/5/2017 19,50 19,64 +0,72% 19,34 19,64 19,50 19,50 19,64 995 314.421.500
2/5/2017 19,46 19,50 -0,51% 19,31 19,57 19,44 19,50 19,54 1.173 331.294.300
28/4/2017 18,94 19,60 +3,16% 18,87 19,61 19,32 19,40 19,60 1.818 639.047.400
27/4/2017 18,90 19,00 0,00% 18,55 19,09 18,83 19,00 19,02 811 322.801.600
26/4/2017 18,54 19,00 +2,70% 18,50 19,00 18,83 18,93 19,00 1.039 523.365.900
25/4/2017 18,55 18,50 -0,43% 18,45 18,68 18,55 18,50 18,60 305 124.881.700
24/4/2017 18,42 18,58 +0,98% 18,24 18,66 18,45 18,40 18,58 706 215.880.300
20/4/2017 18,54 18,40 -0,81% 18,36 18,72 18,46 18,40 18,45 594 324.319.100
19/4/2017 18,10 18,55 +2,49% 18,09 18,73 18,47 18,55 18,63 1.971 865.203.200
18/4/2017 17,85 18,10 +0,56% 17,85 18,17 18,09 18,10 18,20 1.774 745.011.000
17/4/2017 18,20 18,00 -1,15% 17,90 18,24 18,04 18,00 18,08 555 271.147.800
13/4/2017 17,90 18,21 +1,17% 17,87 18,32 18,08 18,21 18,22 1.396 429.405.800
12/4/2017 18,22 18,00 -1,37% 17,96 18,28 18,14 18,00 18,10 1.021 433.586.600
11/4/2017 18,31 18,25 -0,38% 18,16 18,32 18,24 18,25 18,28 735 209.763.300
10/4/2017 18,00 18,32 +1,78% 18,00 18,32 18,22 18,32 18,33 779 319.803.600
7/4/2017 18,03 18,00 0,00% 17,89 18,10 18,02 18,00 18,04 1.530 679.873.000
6/4/2017 18,13 18,00 -0,33% 17,85 18,13 17,96 18,00 18,01 741 198.355.700
5/4/2017 17,98 18,06 +0,33% 17,73 18,20 18,00 17,95 18,06 1.727 524.406.000
4/4/2017 17,70 18,00 +1,69% 17,70 18,00 17,85 17,90 18,00 1.160 619.091.600
3/4/2017 17,83 17,70 -0,67% 17,67 17,88 17,74 17,67 17,70 700 245.735.800
31/3/2017 17,71 17,82 +0,51% 17,61 18,00 17,84 17,82 17,83 1.818 597.794.400
30/3/2017 17,57 17,73 +0,97% 17,55 17,80 17,71 17,71 17,73 652 171.091.900
29/3/2017 17,58 17,56 +0,46% 17,43 17,75 17,64 17,54 17,56 2.060 600.717.100
28/3/2017 17,30 17,48 +1,39% 17,18 17,53 17,39 17,33 17,48 1.183 318.395.900
27/3/2017 17,50 17,24 -2,32% 17,08 17,68 17,31 17,20 17,24 1.886 608.134.200
24/3/2017 17,24 17,65 +1,50% 17,24 17,83 17,52 17,38 17,65 2.455 636.244.400
23/3/2017 17,22 17,39 +0,64% 17,22 17,54 17,29 17,20 17,39 2.832 901.083.900
22/3/2017 17,02 17,28 +1,65% 16,82 17,64 17,31 17,23 17,28 2.088 804.559.700
21/3/2017 17,35 17,00 -1,45% 16,96 17,35 17,03 16,95 17,00 1.493 466.508.000
20/3/2017 17,38 17,25 -0,29% 17,04 17,43 17,32 17,23 17,25 878 367.378.400
17/3/2017 17,40 17,30 -0,57% 16,91 17,65 17,24 17,11 17,30 1.123 434.160.300
16/3/2017 17,24 17,40 +1,99% 17,16 17,46 17,23 17,38 17,40 1.671 1.111.344.300
15/3/2017 17,17 17,06 -0,52% 17,06 17,32 17,21 17,06 17,20 896 430.949.300
14/3/2017 17,18 17,15 0,00% 17,10 17,32 17,19 17,06 17,20 366 111.437.000
13/3/2017 17,56 17,15 -1,15% 17,10 17,59 17,31 17,15 17,24 1.078 357.986.500
10/3/2017 17,06 17,35 +2,06% 17,06 17,41 17,23 17,35 17,49 430 125.627.900
9/3/2017 17,68 17,00 -3,68% 16,93 17,85 17,23 17,00 17,30 917 563.163.400
8/3/2017 18,33 17,65 -3,18% 17,65 18,33 17,78 17,65 17,75 792 621.896.100
7/3/2017 18,20 18,23 -0,38% 17,94 18,62 18,24 18,11 18,24 1.243 1.379.177.500
6/3/2017 17,70 18,30 +3,39% 17,61 18,30 18,04 17,80 18,30 714 833.484.200
3/3/2017 17,12 17,70 +3,15% 17,12 17,79 17,35 17,64 17,70 926 587.425.400
2/3/2017 17,29 17,16 -0,52% 16,91 17,44 17,10 17,02 17,16 972 270.433.100
1/3/2017 17,25 17,25 +0,29% 17,10 17,40 17,23 17,25 17,27 1.143 634.084.600
24/2/2017 17,10 17,20 +0,47% 17,00 17,46 17,17 17,20 17,30 889 637.929.900
23/2/2017 17,51 17,12 -1,83% 17,02 17,95 17,39 17,10 17,12 735 237.396.900
22/2/2017 17,71 17,44 -1,75% 17,29 17,73 17,48 17,44 17,59 724 250.104.400
21/2/2017 17,29 17,75 +2,60% 17,29 17,75 17,50 17,66 17,75 730 479.317.400
20/2/2017 17,62 17,30 -1,70% 17,30 17,65 17,42 17,28 17,48 425 146.035.700
17/2/2017 17,80 17,60 -0,90% 17,58 17,80 17,65 17,58 17,70 604 360.719.800
16/2/2017 17,40 17,76 +2,25% 17,35 17,96 17,65 17,76 17,79 1.698 674.178.500
15/2/2017 16,99 17,37 +2,78% 16,94 17,45 17,17 17,27 17,37 1.966 451.241.100
14/2/2017 17,00 16,90 -0,59% 16,76 17,22 17,00 16,86 16,90 976 448.067.300
13/2/2017 17,20 17,00 -0,99% 17,00 17,22 17,03 16,95 17,00 693 166.648.100
10/2/2017 17,01 17,17 +1,18% 16,91 17,18 17,09 17,09 17,17 795 191.995.100
9/2/2017 16,76 16,97 +1,37% 16,67 17,00 16,86 16,92 16,97 619 136.097.800
8/2/2017 16,80 16,74 -0,24% 16,68 16,85 16,76 16,74 16,79 366 106.974.800
7/2/2017 16,75 16,78 +0,48% 16,60 16,90 16,71 16,78 16,80 423 133.407.100
6/2/2017 16,67 16,70 -0,30% 16,61 16,81 16,70 16,70 16,78 446 125.584.200
3/2/2017 16,71 16,75 +0,30% 16,55 16,91 16,74 16,75 16,77 412 144.995.600
2/2/2017 16,99 16,70 -0,65% 16,46 17,03 16,65 16,70 16,71 1.071 258.716.500
1/2/2017 16,44 16,81 +2,38% 16,44 17,15 16,82 16,76 16,81 1.128 434.807.400
31/1/2017 16,32 16,42 +0,80% 16,31 16,57 16,42 16,42 16,54 674 170.818.700
30/1/2017 16,75 16,29 -2,69% 16,29 16,75 16,45 16,29 16,35 559 260.293.400
27/1/2017 16,77 16,74 -0,12% 16,51 16,83 16,72 16,65 16,75 583 189.368.600
26/1/2017 16,80 16,76 +0,36% 16,63 16,98 16,80 16,76 16,77 1.849 526.517.700
24/1/2017 16,34 16,70 +2,71% 16,25 16,85 16,54 16,69 16,70 752 551.377.100
23/1/2017 16,44 16,26 -0,55% 16,12 16,44 16,26 16,26 16,34 1.062 354.679.300
20/1/2017 16,26 16,35 +0,93% 16,03 16,44 16,32 16,34 16,35 868 274.104.100
19/1/2017 16,47 16,20 -1,40% 16,17 16,50 16,26 16,20 16,26 774 206.692.300
18/1/2017 16,29 16,43 +0,86% 16,19 16,45 16,36 16,43 16,44 480 169.913.200
17/1/2017 16,03 16,29 +1,62% 16,00 16,44 16,27 16,26 16,29 1.409 814.356.200
16/1/2017 15,90 16,03 +1,14% 15,89 16,06 16,01 15,93 16,04 1.188 278.250.700
13/1/2017 15,91 15,85 -0,81% 15,72 16,08 15,84 15,85 15,89 1.045 439.186.100
12/1/2017 15,74 15,98 +2,63% 15,49 16,10 15,77 15,96 15,98 1.460 479.424.200
11/1/2017 15,60 15,57 +0,13% 15,44 15,75 15,62 15,57 15,61 1.189 241.682.500
10/1/2017 15,76 15,55 -0,64% 15,50 15,76 15,56 15,51 15,59 667 271.760.700
9/1/2017 15,55 15,65 -0,06% 15,50 15,75 15,60 15,61 15,65 790 293.915.800
6/1/2017 15,67 15,66 -0,06% 15,54 15,86 15,69 15,64 15,66 571 182.838.000
5/1/2017 15,34 15,67 +2,75% 15,34 15,73 15,61 15,67 15,68 1.347 461.131.000
4/1/2017 14,76 15,25 +3,32% 14,76 15,40 15,23 15,25 15,28 1.543 410.651.800
3/1/2017 14,77 14,76 +0,68% 14,56 14,92 14,71 14,73 14,76 1.009 248.130.400
2/1/2017 14,47 14,66 +1,31% 14,47 14,78 14,64 14,66 14,67 599 148.660.300
29/12/2016 14,63 14,47 -0,89% 14,40 14,76 14,45 14,47 14,48 1.539 341.276.000
28/12/2016 14,51 14,60 +0,69% 14,50 14,71 14,61 14,60 14,62 391 90.623.900
27/12/2016 14,47 14,50 +0,42% 14,42 14,69 14,57 14,50 14,51 490 153.202.600
26/12/2016 14,55 14,44 -0,41% 14,34 14,60 14,47 14,44 14,47 264 75.138.400
23/12/2016 14,43 14,50 +0,69% 14,40 14,77 14,51 14,50 14,51 685 175.361.700
22/12/2016 14,32 14,40 +0,35% 14,32 14,40 14,37 14,36 14,40 435 108.111.400
21/12/2016 14,32 14,35 0,00% 14,21 14,41 14,36 14,35 14,41 443 89.326.400
20/12/2016 14,45 14,35 0,00% 14,23 14,45 14,36 14,35 14,37 390 114.194.700
19/12/2016 14,52 14,35 -0,49% 14,29 14,52 14,36 14,35 14,37 493 162.510.700
16/12/2016 14,42 14,42 -0,55% 14,42 14,60 14,47 14,42 14,44 701 277.628.100
15/12/2016 14,44 14,50 +0,97% 14,31 14,68 14,51 14,36 14,43 1.551 331.285.700
14/12/2016 14,60 14,36 -1,44% 14,36 14,66 14,44 14,36 14,43 582 174.841.800
13/12/2016 14,34 14,57 +1,46% 14,26 14,81 14,50 14,52 14,57 1.158 271.635.300
12/12/2016 14,25 14,36 -0,07% 14,22 14,43 14,32 14,27 14,36 503 154.539.500
9/12/2016 14,47 14,37 -0,07% 14,24 14,48 14,32 14,29 14,37 866 272.358.100
8/12/2016 14,54 14,38 0,00% 14,26 14,58 14,41 14,38 14,39 1.114 763.833.400
7/12/2016 14,39 14,38 +0,98% 14,23 14,55 14,40 14,38 14,41 1.709 318.163.600
6/12/2016 14,06 14,24 +0,92% 13,97 14,33 14,19 14,24 14,26 1.149 307.102.300
5/12/2016 14,30 14,11 -0,63% 14,04 14,32 14,12 14,11 14,12 924 294.986.000
2/12/2016 14,29 14,20 -0,70% 14,05 14,57 14,29 14,20 14,24 3.138 839.783.000
1/12/2016 14,64 14,30 -2,19% 14,10 14,77 14,27 14,27 14,30 2.569 1.094.959.600
30/11/2016 14,55 14,62 +1,81% 14,40 14,73 14,58 14,62 14,64 1.313 343.455.200
29/11/2016 14,50 14,36 -0,97% 14,09 14,70 14,49 14,35 14,36 1.781 380.106.400
28/11/2016 14,50 14,50 -0,96% 14,36 14,69 14,50 14,50 14,54 686 649.604.900
25/11/2016 14,50 14,64 +0,55% 14,45 14,90 14,64 14,54 14,64 727 163.167.300
24/11/2016 14,50 14,56 0,00% 14,41 14,68 14,53 14,51 14,56 518 199.613.300
23/11/2016 14,30 14,56 +2,03% 14,20 14,67 14,50 14,52 14,56 2.197 456.538.200
22/11/2016 14,49 14,27 -0,76% 14,05 14,63 14,29 14,21 14,27 2.476 664.755.700
21/11/2016 14,30 14,38 +1,13% 14,15 14,54 14,32 14,37 14,38 1.362 398.451.000
18/11/2016 14,15 14,22 +1,21% 14,06 14,37 14,15 14,21 14,22 1.572 498.034.200
17/11/2016 14,30 14,05 -1,20% 14,02 14,30 14,07 14,05 14,07 2.115 539.779.600
16/11/2016 14,07 14,22 +1,21% 13,95 14,30 14,07 14,22 14,30 1.328 1.673.404.300
14/11/2016 13,95 14,05 +0,57% 13,91 14,16 14,01 14,05 14,12 939 4.344.246.000
11/11/2016 14,47 13,97 -3,66% 13,94 14,47 14,02 13,97 14,00 1.940 770.675.800
10/11/2016 15,11 14,50 -3,01% 14,03 15,11 14,53 14,50 14,55 1.469 463.737.900
9/11/2016 14,90 14,95 -1,19% 14,47 14,95 14,66 14,54 14,95 1.991 1.441.874.600
8/11/2016 15,17 15,13 -0,26% 15,12 15,37 15,21 15,13 15,17 364 88.566.000
7/11/2016 15,18 15,17 +0,13% 15,05 15,33 15,17 15,17 15,29 558 174.349.800
4/11/2016 15,29 15,15 -0,92% 14,88 15,29 15,08 14,97 15,15 1.145 313.063.100
3/11/2016 15,59 15,29 -1,92% 15,02 15,60 15,23 15,05 15,29 1.683 415.578.000
1/11/2016 15,81 15,59 -1,39% 15,45 15,81 15,56 15,45 15,59 1.055 296.099.700
31/10/2016 15,58 15,81 +2,40% 15,30 15,81 15,57 15,77 15,81 1.182 409.555.600
28/10/2016 15,40 15,44 +0,52% 15,33 15,59 15,48 15,44 15,48 834 259.766.200
27/10/2016 15,14 15,36 +2,40% 15,06 15,60 15,38 15,35 15,46 1.097 370.875.600
26/10/2016 15,19 15,00 -1,32% 14,89 15,29 15,11 14,99 15,00 1.390 822.762.100
25/10/2016 15,37 15,20 -0,33% 15,15 15,46 15,25 15,20 15,27 1.041 260.933.100
24/10/2016 15,00 15,25 +1,67% 14,84 15,55 15,25 15,25 15,37 1.972 748.884.900
21/10/2016 14,54 15,00 +2,67% 14,54 15,00 14,90 14,90 15,00 629 490.011.200
20/10/2016 14,68 14,61 -0,48% 14,55 14,77 14,65 14,61 14,67 871 334.547.300
19/10/2016 14,66 14,68 -0,27% 14,60 14,85 14,68 14,68 14,72 580 156.225.100
18/10/2016 14,50 14,72 +1,52% 14,43 14,90 14,62 14,64 14,72 707 412.420.200
17/10/2016 14,40 14,50 +0,69% 14,26 14,56 14,43 14,50 14,51 464 140.720.300
14/10/2016 14,35 14,40 +0,35% 14,25 14,48 14,30 14,40 14,45 798 504.743.800
13/10/2016 14,22 14,35 +0,07% 14,20 14,59 14,37 14,35 14,36 1.057 247.005.100
11/10/2016 14,33 14,34 0,00% 14,19 14,43 14,30 14,22 14,34 401 108.972.300
10/10/2016 14,35 14,34 +0,07% 14,28 14,40 14,30 14,32 14,34 150 314.408.500
7/10/2016 14,40 14,33 -0,56% 14,21 14,40 14,28 14,29 14,33 493 165.099.600
6/10/2016 14,30 14,41 +0,77% 14,21 14,49 14,37 14,41 14,47 498 123.586.200
5/10/2016 14,27 14,30 +0,28% 14,17 14,47 14,28 14,30 14,36 456 182.955.000
4/10/2016 14,14 14,26 +0,78% 14,07 14,34 14,25 14,26 14,30 576 222.944.500
3/10/2016 14,05 14,15 +0,64% 14,05 14,34 14,16 14,14 14,20 382 108.328.500
30/9/2016 14,18 14,06 -0,85% 14,01 14,39 14,06 14,06 14,07 701 288.259.400
29/9/2016 14,01 14,18 +0,71% 13,97 14,19 14,02 14,10 14,18 985 1.514.225.800
28/9/2016 14,23 14,08 -0,07% 13,98 14,23 14,09 14,08 14,10 819 318.070.700
27/9/2016 14,13 14,09 -0,63% 14,02 14,29 14,11 14,09 14,10 750 212.491.500
26/9/2016 14,15 14,18 -0,84% 13,99 14,27 14,12 14,10 14,18 572 258.426.200
23/9/2016 13,82 14,30 +2,51% 13,82 14,49 14,23 14,26 14,30 1.505 732.886.000
22/9/2016 13,60 13,95 +2,65% 13,53 14,20 13,77 13,94 13,95 1.372 760.413.300
21/9/2016 13,40 13,59 +0,97% 13,40 13,75 13,51 13,59 13,60 1.367 379.087.200
20/9/2016 13,59 13,46 -0,30% 13,40 13,67 13,49 13,42 13,46 1.425 408.452.300
19/9/2016 13,47 13,50 +0,90% 13,38 13,62 13,49 13,42 13,50 1.057 519.514.200
16/9/2016 13,79 13,38 -2,97% 13,27 13,87 13,53 13,38 13,40 1.987 1.304.229.800
15/9/2016 13,70 13,79 0,00% 13,70 13,87 13,78 13,76 13,79 818 201.258.300
14/9/2016 13,78 13,79 -0,58% 13,65 13,91 13,79 13,75 13,79 641 175.216.400
13/9/2016 13,89 13,87 -0,07% 13,79 13,90 13,83 13,80 13,87 663 149.445.900
12/9/2016 13,96 13,88 -0,43% 13,76 13,99 13,88 13,86 13,91 1.122 267.621.000
9/9/2016 14,10 13,94 -1,76% 13,94 14,18 14,04 13,94 14,02 461 196.384.500
8/9/2016 14,24 14,19 0,00% 13,99 14,38 14,14 14,19 14,25 767 258.068.000
6/9/2016 14,44 14,19 -1,18% 13,90 14,44 14,07 14,06 14,19 1.052 559.439.900
5/9/2016 14,44 14,36 -0,62% 14,35 14,85 14,45 14,36 14,45 358 240.328.800
2/9/2016 14,50 14,45 +0,35% 14,36 14,80 14,48 14,45 14,58 840 789.874.200
1/9/2016 14,40 14,40 -0,48% 14,33 14,53 14,44 14,38 14,43 720 539.798.900
31/8/2016 14,49 14,47 -0,14% 14,31 14,68 14,44 14,41 14,47 1.824 488.818.000
30/8/2016 14,32 14,49 +1,33% 14,25 14,49 14,41 14,35 14,49 903 281.727.000
29/8/2016 14,12 14,30 +0,56% 14,12 14,36 14,29 14,28 14,30 478 192.241.000
26/8/2016 14,21 14,22 -1,73% 14,08 14,49 14,21 14,21 14,22 658 206.274.400
25/8/2016 14,20 14,47 +2,41% 14,03 14,52 14,31 14,33 14,47 808 300.226.500
24/8/2016 14,38 14,13 -1,19% 13,90 14,38 14,02 14,06 14,13 1.768 646.443.600
23/8/2016 14,49 14,30 -1,31% 14,20 14,58 14,36 14,23 14,30 609 206.834.200
22/8/2016 14,83 14,49 -2,09% 14,45 15,10 14,56 14,49 14,54 731 203.112.300
19/8/2016 14,56 14,80 +0,95% 14,56 14,83 14,73 14,66 14,80 421 109.163.500
18/8/2016 14,86 14,66 -1,41% 14,58 14,86 14,69 14,59 14,66 585 159.932.700
17/8/2016 15,16 14,87 -2,17% 14,87 15,20 14,94 14,87 14,89 565 206.400.100
16/8/2016 15,13 15,20 +0,07% 14,82 15,20 15,03 15,00 15,20 931 462.730.300
15/8/2016 15,34 15,19 -0,52% 15,16 15,39 15,26 15,19 15,36 489 403.146.300
12/8/2016 15,50 15,27 -1,17% 15,19 15,50 15,29 15,27 15,32 1.919 955.537.000
11/8/2016 15,58 15,45 -2,52% 14,93 15,70 15,33 15,34 15,47 1.976 1.094.039.800
10/8/2016 15,44 15,85 +3,46% 15,30 15,88 15,66 15,85 15,88 1.363 669.101.100
9/8/2016 14,97 15,32 +3,23% 14,97 15,47 15,29 15,32 15,34 1.121 487.596.200
8/8/2016 14,62 14,84 +1,23% 14,62 14,88 14,74 14,76 14,84 460 197.102.400
5/8/2016 14,70 14,66 -0,20% 14,65 14,80 14,69 14,66 14,76 1.436 374.506.300
4/8/2016 14,59 14,69 +0,89% 14,40 14,80 14,58 14,64 14,69 1.369 327.054.000
3/8/2016 14,63 14,56 -1,02% 14,55 14,73 14,62 14,56 14,65 723 222.994.400
2/8/2016 15,19 14,71 -3,29% 14,65 15,22 14,79 14,71 14,78 855 272.770.300
1/8/2016 15,05 15,21 +1,40% 15,05 15,28 15,18 15,08 15,21 358 105.855.000
29/7/2016 14,98 15,00 +0,13% 14,74 15,00 14,85 15,00 15,03 1.919 548.076.500
28/7/2016 14,88 14,98 +1,15% 14,73 14,98 14,83 14,85 14,98 391 114.697.500
27/7/2016 14,60 14,81 +1,02% 14,59 14,89 14,78 14,81 14,85 916 345.020.600
26/7/2016 14,89 14,66 -1,74% 14,50 15,08 14,72 14,66 14,67 1.128 250.305.400
25/7/2016 15,21 14,92 -2,80% 14,75 15,25 14,92 14,92 14,96 1.560 511.218.100
22/7/2016 15,07 15,35 +2,33% 14,81 15,35 15,18 15,17 15,35 1.476 423.904.100
21/7/2016 15,15 15,00 -0,66% 14,93 15,39 15,04 14,95 15,00 1.250 1.019.729.700
20/7/2016 14,99 15,10 +0,67% 14,86 15,36 15,05 14,99 15,10 764 239.793.500
19/7/2016 14,56 15,00 +3,59% 14,49 15,09 14,83 15,00 15,01 1.837 552.697.400
18/7/2016 14,43 14,48 +0,56% 14,33 14,70 14,49 14,48 14,52 510 162.620.800
15/7/2016 14,58 14,40 -1,91% 14,24 14,78 14,38 14,34 14,43 2.629 715.429.800
14/7/2016 14,44 14,68 +2,02% 14,28 14,68 14,45 14,54 14,68 761 197.729.800
13/7/2016 14,29 14,39 +1,41% 14,20 14,61 14,40 14,34 14,39 1.702 590.302.700
12/7/2016 14,45 14,19 -1,80% 14,09 14,47 14,25 14,16 14,19 1.519 573.892.900
11/7/2016 13,98 14,45 +4,41% 13,96 14,45 14,24 14,37 14,45 952 380.987.400
8/7/2016 14,01 13,84 -1,77% 13,82 14,14 13,95 13,83 13,94 1.123 466.996.200
7/7/2016 14,29 14,09 -0,77% 13,92 14,44 14,07 14,01 14,09 1.635 445.057.100
6/7/2016 14,66 14,20 -3,07% 14,12 14,66 14,29 14,20 14,25 510 212.676.700
5/7/2016 14,94 14,65 -1,94% 14,60 15,13 14,75 14,62 14,69 630 410.451.100
4/7/2016 14,83 14,94 +1,01% 14,77 14,94 14,87 14,90 14,94 379 131.305.400
1/7/2016 14,83 14,79 -0,07% 14,73 14,94 14,82 14,79 14,80 843 170.960.600
30/6/2016 14,78 14,80 0,00% 14,77 14,95 14,81 14,77 14,80 430 368.936.800
29/6/2016 14,68 14,80 +0,75% 14,66 14,87 14,79 14,80 14,82 220 119.524.400
28/6/2016 14,93 14,69 -1,41% 14,55 14,99 14,76 14,69 14,72 568 203.017.300
27/6/2016 15,02 14,90 0,00% 14,71 15,02 14,90 14,88 14,90 257 153.025.300
24/6/2016 14,55 14,90 +1,29% 14,37 14,94 14,74 14,89 14,90 789 183.594.600
23/6/2016 14,48 14,71 +1,45% 14,42 14,90 14,68 14,71 14,79 1.050 391.758.000
22/6/2016 14,91 14,50 -3,07% 14,38 14,92 14,56 14,50 14,51 829 299.510.700
21/6/2016 14,99 14,96 -0,13% 14,83 15,01 14,94 14,90 14,96 262 371.309.400
20/6/2016 14,93 14,98 +0,88% 14,83 14,99 14,92 14,98 14,99 846 223.779.200
17/6/2016 15,12 14,85 -1,00% 14,82 15,12 14,96 14,85 14,98 1.110 478.663.300
16/6/2016 14,91 15,00 +0,67% 14,85 15,04 14,96 14,99 15,00 2.307 741.249.800
15/6/2016 14,82 14,90 +0,13% 14,82 15,09 14,95 14,90 14,97 2.744 1.619.282.100
14/6/2016 15,10 14,88 -1,59% 14,78 15,10 14,88 14,80 14,88 528 181.313.800
13/6/2016 15,15 15,12 -0,53% 14,94 15,19 15,07 15,04 15,12 931 209.627.900
10/6/2016 15,30 15,20 -0,98% 15,07 15,46 15,26 15,20 15,23 647 293.929.100
9/6/2016 15,19 15,35 -0,07% 15,18 15,52 15,35 15,35 15,38 853 249.562.900
8/6/2016 14,99 15,36 +3,43% 14,85 15,45 15,24 15,30 15,42 853 277.840.500
7/6/2016 14,97 14,85 0,00% 14,78 14,97 14,86 14,85 14,87 1.168 327.247.800
6/6/2016 14,87 14,85 -0,13% 14,65 15,00 14,81 14,85 14,89 660 188.837.500
3/6/2016 15,00 14,87 -0,87% 14,66 15,06 14,82 14,77 14,87 1.473 359.237.700
2/6/2016 14,80 15,00 +1,08% 14,71 15,25 14,97 15,00 15,21 1.598 530.540.500
1/6/2016 15,10 14,84 -0,80% 14,66 15,10 14,85 14,84 14,99 1.186 346.781.800
31/5/2016 15,08 14,96 -0,27% 14,66 15,20 14,88 14,87 14,96 1.385 432.087.400
30/5/2016 14,95 15,00 +0,54% 14,95 15,30 15,13 15,00 15,06 301 135.040.600
27/5/2016 15,12 14,92 0,00% 14,83 15,12 14,98 14,92 15,03 651 728.459.100
25/5/2016 15,00 14,92 +0,88% 14,60 15,20 14,92 14,92 15,07 1.431 812.396.500
24/5/2016 14,89 14,79 +1,16% 14,55 15,05 14,83 14,79 14,96 1.642 456.879.800
23/5/2016 14,70 14,62 -1,35% 14,50 14,90 14,65 14,54 14,62 620 183.680.600
20/5/2016 15,12 14,82 -1,98% 14,73 15,12 14,84 14,82 14,85 1.015 241.731.800
19/5/2016 15,24 15,12 -2,14% 14,90 15,35 15,09 15,04 15,13 788 200.730.200
18/5/2016 15,58 15,45 -0,77% 15,22 15,65 15,43 15,40 15,45 1.382 316.306.900
17/5/2016 15,45 15,57 -0,38% 15,36 15,90 15,71 15,57 15,68 870 533.379.400
16/5/2016 14,96 15,63 +4,20% 14,88 15,71 15,45 15,58 15,63 2.132 445.262.200
13/5/2016 15,26 15,00 -2,34% 14,93 15,37 15,04 15,00 15,12 1.581 408.147.000
12/5/2016 15,50 15,36 -0,90% 14,22 15,58 14,97 15,36 15,40 2.342 553.580.000
11/5/2016 15,17 15,50 +2,65% 15,08 15,90 15,51 15,45 15,50 3.218 844.860.800
10/5/2016 15,16 15,10 0,00% 14,85 15,20 15,02 15,10 15,12 633 3.489.352.500
9/5/2016 15,45 15,10 -2,01% 14,91 15,48 15,21 15,10 15,24 969 443.720.100
6/5/2016 15,39 15,41 +0,13% 15,16 15,58 15,30 15,41 15,46 966 938.405.100
5/5/2016 14,83 15,39 +3,29% 14,74 15,51 15,12 15,36 15,39 1.186 260.165.900
4/5/2016 14,99 14,90 0,00% 14,70 15,06 14,95 14,90 14,98 838 212.337.700
3/5/2016 15,18 14,90 -1,84% 14,87 15,24 15,04 14,90 15,03 836 225.123.300
2/5/2016 15,10 15,18 -2,19% 14,94 15,30 15,19 15,18 15,25 742 193.606.500
29/4/2016 15,65 15,52 -0,89% 15,48 15,90 15,59 15,52 15,59 1.561 489.181.300
28/4/2016 15,45 15,66 +1,49% 15,42 15,66 15,54 15,42 15,66 240 63.879.100
27/4/2016 15,53 15,43 -1,78% 15,40 15,90 15,62 15,43 15,57 768 217.462.900
26/4/2016 15,72 15,71 +0,58% 15,70 16,12 15,89 15,71 15,84 541 164.483.700
25/4/2016 15,61 15,62 -0,83% 15,52 15,88 15,66 15,62 15,74 722 193.490.000
22/4/2016 15,50 15,75 +0,25% 15,37 16,02 15,76 15,73 15,77 1.261 271.749.800
20/4/2016 15,50 15,71 +1,35% 15,21 15,80 15,50 15,46 15,72 779 276.838.800
19/4/2016 15,46 15,50 +1,97% 15,21 15,50 15,32 15,44 15,50 614 145.285.400
18/4/2016 15,95 15,20 -3,25% 15,17 15,95 15,32 15,20 15,23 1.214 328.360.900
15/4/2016 15,63 15,71 +0,96% 15,30 16,08 15,55 15,71 15,72 1.514 366.887.200
14/4/2016 15,30 15,56 +1,70% 15,08 15,60 15,19 15,33 15,56 1.465 428.170.600
13/4/2016 14,99 15,30 +2,68% 14,97 15,32 15,15 15,17 15,30 525 143.649.500
12/4/2016 15,34 14,90 -1,59% 14,83 15,34 14,95 14,90 14,98 769 199.896.600
11/4/2016 15,53 15,14 -1,88% 14,95 15,55 15,14 15,13 15,14 2.189 542.936.600
8/4/2016 15,32 15,43 +1,11% 14,93 15,65 15,21 15,20 15,43 1.990 503.342.000
7/4/2016 16,26 15,26 -5,80% 15,26 16,27 15,62 15,26 15,30 1.771 477.767.400
6/4/2016 16,28 16,20 +0,06% 15,90 16,44 16,18 16,18 16,38 712 256.881.200
5/4/2016 16,73 16,19 -3,46% 16,19 16,73 16,46 16,19 16,26 1.076 423.152.500
4/4/2016 16,45 16,77 +1,64% 16,12 16,77 16,40 16,56 16,77 1.159 322.743.100
1/4/2016 15,80 16,50 +4,43% 15,70 16,62 16,18 16,50 16,51 1.416 372.221.700
31/3/2016 16,51 15,80 -4,59% 15,80 16,51 16,07 15,80 16,04 1.024 281.603.200
30/3/2016 16,72 16,56 -0,96% 16,40 16,72 16,51 16,43 16,56 1.074 264.905.700
29/3/2016 16,29 16,72 +2,64% 16,14 16,73 16,36 16,61 16,72 1.175 453.984.400
28/3/2016 16,29 16,29 +0,56% 16,13 16,46 16,28 16,28 16,36 479 117.389.700
24/3/2016 16,30 16,20 -1,64% 16,09 16,37 16,20 16,20 16,21 769 238.303.500
23/3/2016 16,22 16,47 +1,35% 15,89 16,47 16,16 16,28 16,47 906 258.168.500
22/3/2016 15,81 16,25 +3,17% 15,80 16,29 16,17 16,25 16,28 876 298.379.200
21/3/2016 16,15 15,75 -2,84% 15,75 16,36 16,02 15,75 15,86 1.335 457.382.500
18/3/2016 15,89 16,21 +2,53% 15,89 16,21 16,06 16,09 16,21 955 307.173.800
17/3/2016 16,47 15,81 -1,31% 15,65 16,47 15,87 15,81 15,99 1.222 387.110.800
16/3/2016 15,98 16,02 -0,50% 15,85 16,17 16,00 16,02 16,05 1.353 419.083.400
15/3/2016 16,01 16,10 0,00% 15,54 16,20 15,94 16,10 16,11 1.282 413.074.000
14/3/2016 16,40 16,10 -1,95% 16,05 16,68 16,27 16,07 16,20 1.528 625.122.800
11/3/2016 16,58 16,42 -0,61% 16,39 16,70 16,52 16,39 16,42 854 249.794.200
10/3/2016 16,47 16,52 +2,67% 16,28 16,76 16,62 16,52 16,66 1.892 673.735.800
9/3/2016 15,85 16,09 +1,84% 15,85 16,46 16,17 16,05 16,09 1.483 782.150.200
8/3/2016 16,81 15,80 -6,01% 15,80 16,92 16,00 15,80 15,99 3.021 1.890.005.300
7/3/2016 16,90 16,81 +0,42% 16,57 17,24 16,93 16,81 16,86 756 288.908.600
4/3/2016 17,18 16,74 -2,11% 16,51 17,33 16,84 16,74 16,92 1.328 383.149.000
3/3/2016 18,21 17,10 -6,81% 16,71 18,47 17,57 17,10 17,14 1.407 417.281.600
2/3/2016 18,40 18,35 -0,81% 18,31 18,56 18,38 18,35 18,42 354 105.552.100
1/3/2016 18,41 18,50 +0,54% 18,41 18,64 18,52 18,50 18,55 749 306.641.100
29/2/2016 18,30 18,40 +0,55% 18,22 18,60 18,39 18,34 18,40 1.140 450.256.400
26/2/2016 18,39 18,30 -1,13% 18,22 18,54 18,34 18,27 18,30 1.541 444.803.800
25/2/2016 18,15 18,51 +0,65% 18,11 18,55 18,38 18,41 18,51 834 245.493.400
24/2/2016 18,20 18,39 -0,33% 17,98 18,43 18,21 18,33 18,39 1.342 475.249.000
23/2/2016 18,50 18,45 +0,22% 18,15 18,50 18,40 18,34 18,45 567 942.503.400
22/2/2016 18,33 18,41 +1,15% 18,20 18,67 18,37 18,41 18,53 1.168 1.029.407.300
19/2/2016 17,83 18,20 +1,11% 17,83 18,20 18,08 18,03 18,20 669 215.014.600
18/2/2016 17,89 18,00 +0,61% 17,68 18,07 17,89 18,00 18,01 1.018 302.596.900
17/2/2016 17,63 17,89 +1,07% 17,40 17,89 17,74 17,71 17,89 748 264.162.000
16/2/2016 17,34 17,70 +2,43% 17,15 17,89 17,33 17,70 17,78 479 1.990.643.400
15/2/2016 17,51 17,28 -0,12% 17,00 17,52 17,20 17,20 17,28 681 208.871.900
12/2/2016 17,08 17,30 +1,70% 16,93 17,30 17,04 17,21 17,30 671 215.802.900
11/2/2016 17,54 17,01 -2,30% 17,01 17,59 17,24 17,01 17,08 1.518 351.949.600
10/2/2016 16,76 17,41 +4,25% 16,64 17,61 17,08 17,41 17,55 730 3.313.379.700
5/2/2016 16,40 16,70 +1,21% 16,28 17,00 16,71 16,70 16,73 561 138.552.700
4/2/2016 16,64 16,50 -1,79% 16,35 16,93 16,59 16,36 16,50 638 5.388.571.700
3/2/2016 15,79 16,80 +7,21% 15,69 16,80 16,14 16,68 16,80 1.834 1.043.364.000
2/2/2016 16,19 15,67 -3,39% 15,67 16,28 15,84 15,67 15,78 458 169.206.500
1/2/2016 16,51 16,22 -0,86% 15,86 16,70 16,17 16,22 16,38 780 289.845.000
29/1/2016 16,08 16,36 +2,25% 15,93 16,78 16,29 16,36 16,37 1.017 457.456.200
28/1/2016 15,80 16,00 0,00% 15,80 16,15 15,99 15,97 16,00 655 304.217.200
27/1/2016 16,15 16,00 -0,99% 15,99 16,20 16,12 15,96 16,00 615 255.470.100
26/1/2016 16,20 16,16 -2,12% 16,14 16,50 16,22 16,16 16,25 740 372.462.500
22/1/2016 16,26 16,51 +1,91% 16,12 16,51 16,33 16,51 16,52 564 202.551.900
21/1/2016 16,00 16,20 +1,25% 15,76 16,20 16,06 16,20 16,21 788 265.265.500
20/1/2016 16,31 16,00 -1,90% 15,89 16,31 16,00 15,97 16,00 908 348.361.600
19/1/2016 16,50 16,31 -0,61% 15,90 16,78 16,23 16,31 16,40 897 278.353.100
18/1/2016 16,71 16,41 +0,31% 16,18 16,84 16,38 16,20 16,41 261 123.529.700
15/1/2016 16,30 16,36 -0,73% 15,81 16,42 16,19 16,16 16,37 783 280.764.200
14/1/2016 16,03 16,48 +3,00% 15,75 16,48 16,08 16,48 16,49 666 193.284.500
13/1/2016 15,96 16,00 -0,31% 15,80 16,00 15,87 15,84 16,00 508 167.832.800
12/1/2016 15,96 16,05 +0,31% 15,77 16,15 15,96 16,05 16,06 564 187.113.700
11/1/2016 16,07 16,00 -0,44% 15,72 16,07 15,94 15,93 16,00 971 277.262.200
8/1/2016 16,19 16,07 -1,11% 15,74 16,33 15,99 16,00 16,07 916 249.815.300
7/1/2016 16,19 16,25 -0,91% 15,91 16,27 16,08 16,02 16,25 875 243.509.400
6/1/2016 15,79 16,40 +3,47% 15,56 16,40 15,97 16,40 16,42 773 224.928.900
5/1/2016 16,20 15,85 -1,67% 15,82 16,20 15,87 15,85 15,88 1.064 262.628.400
4/1/2016 16,66 16,12 -2,01% 15,81 16,66 15,99 15,89 16,12 723 250.707.500
30/12/2015 16,25 16,45 +0,12% 16,20 16,78 16,44 16,40 16,70 959 378.711.900
29/12/2015 16,37 16,43 -0,96% 15,98 16,51 16,25 16,36 16,43 533 205.628.400
28/12/2015 16,45 16,59 +0,85% 16,26 16,59 16,45 16,46 16,59 599 252.984.800
23/12/2015 16,13 16,45 +1,23% 16,12 16,59 16,33 16,45 16,46 2.242 701.088.800
22/12/2015 16,29 16,25 +0,31% 15,87 16,29 16,03 16,25 16,28 672 590.775.100
21/12/2015 16,40 16,20 +0,19% 15,85 16,40 16,19 16,20 16,26 1.169 375.449.700
18/12/2015 16,38 16,17 -1,88% 15,96 16,38 16,15 16,07 16,17 669 604.389.000
17/12/2015 16,03 16,48 +3,00% 16,00 16,48 16,30 16,25 16,48 840 465.564.100
16/12/2015 15,80 16,00 +1,59% 15,60 16,00 15,74 15,80 16,00 1.734 697.685.300
15/12/2015 15,76 15,75 +0,64% 15,58 15,85 15,70 15,75 15,76 840 266.331.500
14/12/2015 15,89 15,65 -1,88% 15,27 15,97 15,74 15,65 15,84 883 259.316.900
11/12/2015 15,99 15,95 +0,19% 15,61 16,09 15,89 15,81 15,95 1.297 334.376.200
10/12/2015 16,15 15,92 -1,97% 15,90 16,27 16,02 15,92 15,93 2.529 609.922.300
9/12/2015 16,12 16,24 +0,87% 16,12 16,39 16,27 16,16 16,24 695 423.909.000
8/12/2015 16,50 16,10 -2,42% 16,10 16,53 16,24 16,10 16,22 1.683 507.833.100
7/12/2015 16,80 16,50 -0,60% 16,50 17,03 16,74 16,50 16,58 666 176.370.000
4/12/2015 16,97 16,60 -2,35% 16,33 17,08 16,65 16,60 16,69 1.408 379.054.800
3/12/2015 16,60 17,00 +2,78% 16,45 17,00 16,78 16,97 17,00 2.162 605.307.400
2/12/2015 16,47 16,54 +0,49% 16,33 16,67 16,54 16,54 16,56 1.031 1.276.508.900
1/12/2015 17,49 16,46 -4,47% 16,31 17,55 16,54 16,43 16,48 1.247 371.011.400
30/11/2015 17,35 17,23 -0,69% 16,93 17,49 17,19 17,22 17,23 910 243.537.100
27/11/2015 17,00 17,35 +1,17% 16,81 17,35 17,10 17,31 17,36 660 209.036.900
26/11/2015 17,09 17,15 -0,29% 16,81 17,23 17,01 16,94 17,15 841 225.101.500
25/11/2015 17,08 17,20 +0,23% 16,80 17,24 17,13 17,06 17,20 937 268.883.100
24/11/2015 17,81 17,16 -4,40% 17,04 18,05 17,30 17,16 17,24 1.512 407.807.100
23/11/2015 18,74 17,95 -4,22% 17,75 18,98 18,08 17,92 17,95 1.847 611.903.900
19/11/2015 17,97 18,74 +5,28% 17,62 18,74 18,06 17,80 18,74 1.395 368.409.600
18/11/2015 17,70 17,80 +0,56% 17,61 17,93 17,78 17,72 17,80 907 276.581.200
17/11/2015 17,08 17,70 +3,51% 17,08 17,82 17,54 17,66 17,70 1.386 450.355.400
16/11/2015 17,75 17,10 -3,66% 17,02 17,76 17,13 17,10 17,16 1.643 405.029.000
13/11/2015 17,70 17,75 -0,28% 17,59 17,90 17,76 17,75 17,80 840 233.312.200
12/11/2015 17,70 17,80 +0,06% 17,50 18,10 17,79 17,71 17,87 940 257.082.800
11/11/2015 17,73 17,79 +0,74% 17,46 17,94 17,76 17,75 17,79 266 71.605.300
10/11/2015 17,69 17,66 +0,63% 17,26 17,69 17,50 17,56 17,66 466 174.321.100
9/11/2015 17,93 17,55 +0,34% 17,10 17,93 17,16 17,45 17,55 1.466 5.071.543.500
6/11/2015 17,46 17,49 -1,80% 17,34 18,39 17,76 17,46 17,49 1.481 484.582.800
5/11/2015 18,15 17,81 -2,09% 17,57 18,28 17,92 17,81 18,00 1.024 296.405.300
4/11/2015 18,55 18,19 -1,68% 17,87 19,80 18,49 17,90 18,19 1.307 458.907.000
3/11/2015 17,44 18,50 +7,43% 17,24 18,50 18,08 18,44 18,50 2.125 654.756.200
30/10/2015 17,97 17,22 -2,66% 17,18 17,97 17,39 17,21 17,35 892 333.735.000
29/10/2015 17,35 17,69 +1,96% 17,18 17,90 17,72 17,68 17,69 430 118.251.000
28/10/2015 17,53 17,35 -0,86% 17,05 17,59 17,31 17,23 17,46 595 287.505.900
27/10/2015 17,89 17,50 -1,41% 17,40 17,89 17,51 17,42 17,58 350 82.840.800
26/10/2015 17,68 17,75 +0,62% 17,44 18,08 17,71 17,60 17,75 387 96.910.700
23/10/2015 17,55 17,64 +1,38% 17,27 17,74 17,55 17,33 17,64 646 139.539.400
22/10/2015 17,59 17,40 -1,08% 17,35 17,94 17,55 17,31 17,40 751 169.793.600
21/10/2015 17,10 17,59 +0,51% 17,10 17,65 17,50 17,58 17,59 257 2.165.474.600
20/10/2015 18,10 17,50 -2,07% 17,31 18,30 17,51 17,42 17,50 705 1.497.922.900
19/10/2015 17,01 17,87 +3,65% 17,01 17,96 17,65 17,80 17,87 1.068 285.672.500
16/10/2015 17,52 17,24 -1,20% 17,24 17,96 17,62 17,00 17,24 1.144 370.171.200
15/10/2015 16,97 17,45 +3,25% 16,90 17,47 17,13 17,15 17,46 309 102.494.900
14/10/2015 17,53 16,90 -3,43% 16,75 17,53 17,10 16,86 16,90 285 120.436.300
13/10/2015 16,60 17,50 +2,94% 16,11 17,50 16,59 17,33 17,53 1.208 363.929.100
9/10/2015 17,98 17,00 -5,50% 17,00 18,25 17,50 17,00 17,06 685 243.009.300
8/10/2015 17,86 17,99 +0,73% 17,55 18,07 17,89 17,57 17,99 876 299.065.100
7/10/2015 17,71 17,86 +1,59% 17,55 18,11 17,79 17,85 18,03 662 187.167.800
6/10/2015 17,84 17,58 -1,29% 17,53 17,98 17,78 17,58 17,63 703 527.009.700
5/10/2015 17,70 17,81 +0,34% 17,45 17,92 17,68 17,81 17,99 602 240.335.600
2/10/2015 17,79 17,75 +0,28% 17,51 17,89 17,72 17,75 17,79 501 249.346.900
1/10/2015 18,13 17,70 -1,12% 17,55 18,13 17,73 17,69 17,70 978 418.574.500
30/9/2015 17,80 17,90 0,00% 17,54 18,13 17,82 17,90 17,97 518 149.691.100
29/9/2015 17,67 17,90 +1,13% 17,51 18,03 17,79 17,79 17,90 434 143.610.800
28/9/2015 17,82 17,70 -1,12% 17,63 17,82 17,67 17,70 17,73 331 94.900.800
25/9/2015 17,66 17,90 +1,99% 17,66 18,03 17,89 17,88 17,90 840 419.156.600
24/9/2015 17,39 17,55 +2,03% 16,98 17,93 17,39 17,55 17,65 651 239.474.000
23/9/2015 17,16 17,20 +0,23% 16,90 17,37 17,17 17,20 17,23 802 480.135.700
22/9/2015 17,25 17,16 -1,38% 16,48 17,59 17,12 17,16 17,20 1.464 713.330.200
21/9/2015 17,42 17,40 +1,75% 17,04 17,45 17,30 17,16 17,40 305 123.733.700
18/9/2015 16,90 17,10 +1,18% 16,80 17,60 17,37 17,10 17,44 1.072 428.139.500
17/9/2015 15,90 16,90 +6,29% 15,83 17,11 16,16 16,78 16,90 1.125 1.272.921.800
16/9/2015 16,11 15,90 -1,24% 15,75 16,12 15,90 15,90 15,98 1.053 416.403.200
15/9/2015 16,89 16,10 -2,48% 15,94 16,89 16,11 16,10 16,11 591 241.060.300
14/9/2015 16,28 16,51 +1,41% 16,26 16,51 16,35 16,36 16,57 387 267.759.100
11/9/2015 16,35 16,28 -1,33% 16,28 16,65 16,41 16,28 16,45 739 210.411.600
10/9/2015 16,50 16,50 +0,49% 16,05 16,86 16,41 16,40 16,50 453 151.505.800
9/9/2015 16,34 16,42 +0,61% 16,34 16,50 16,46 16,41 16,55 372 98.948.300

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.