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

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

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

Tempo Gráfico: Todos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

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
8/9/2015 17,10 16,32 -3,83% 16,32 17,19 16,49 16,31 16,48 489 212.948.100
4/9/2015 16,87 16,97 +1,62% 16,32 17,00 16,58 16,66 16,97 900 353.036.400
3/9/2015 15,90 16,70 +5,63% 15,79 16,88 16,50 16,70 16,77 1.264 383.192.400
2/9/2015 16,38 15,81 -1,00% 15,75 16,38 15,98 15,76 15,81 1.267 1.690.036.400
1/9/2015 16,02 15,97 -0,75% 15,82 16,02 15,91 15,85 15,98 810 183.702.100
31/8/2015 15,85 16,09 +0,19% 15,68 16,24 16,04 16,03 16,09 836 272.853.500
28/8/2015 16,03 16,06 +0,38% 15,84 16,16 16,03 16,04 16,06 433 141.621.100
27/8/2015 16,60 16,00 -3,03% 15,83 16,65 16,21 16,00 16,11 926 321.305.400
26/8/2015 16,38 16,50 +1,60% 16,27 16,85 16,58 16,45 16,80 908 373.368.600
25/8/2015 16,71 16,24 -2,11% 16,22 16,90 16,54 16,24 16,40 733 319.743.500
24/8/2015 17,25 16,59 -4,38% 16,46 17,25 16,56 16,59 16,82 348 185.824.800
21/8/2015 17,66 17,35 -1,59% 17,03 17,66 17,14 17,35 17,45 497 177.961.900
20/8/2015 17,06 17,63 +3,58% 16,92 17,66 17,28 17,60 17,63 206 59.125.100
19/8/2015 17,29 17,02 -1,62% 16,73 17,46 17,19 17,02 17,23 1.107 285.781.500
18/8/2015 17,87 17,30 -2,81% 17,20 18,34 17,66 17,30 17,49 1.969 561.087.800
17/8/2015 17,67 17,80 -1,11% 17,40 18,00 17,73 17,80 17,95 1.601 362.772.700
14/8/2015 18,06 18,00 -0,55% 17,95 18,20 18,09 18,00 18,05 767 233.207.300
13/8/2015 17,76 18,10 +2,26% 17,66 18,10 17,96 17,85 18,10 1.311 610.395.900
12/8/2015 17,19 17,70 +1,67% 17,00 18,00 17,72 17,50 17,70 543 172.090.300
11/8/2015 18,04 17,41 -3,55% 17,41 18,15 17,81 17,41 17,58 979 272.222.800
10/8/2015 18,69 18,05 -2,43% 18,05 18,77 18,23 18,05 18,20 415 208.425.900
7/8/2015 18,85 18,50 -1,86% 18,19 18,92 18,31 18,50 18,51 542 386.539.100
6/8/2015 17,89 18,85 +5,31% 17,82 18,95 18,54 18,62 18,85 879 264.118.100
5/8/2015 17,72 17,90 +2,46% 17,32 18,20 17,89 17,90 17,95 648 190.740.900
4/8/2015 17,01 17,47 +2,83% 17,01 17,90 17,45 17,46 17,47 535 135.829.300
3/8/2015 17,59 16,99 -3,47% 16,83 17,84 17,16 16,94 17,15 515 158.406.100
31/7/2015 17,20 17,60 +3,41% 16,91 17,92 17,52 17,54 17,73 871 248.275.000
30/7/2015 17,45 17,02 -1,62% 16,75 17,45 17,10 16,81 17,02 472 108.804.200
29/7/2015 16,41 17,30 +5,81% 16,02 17,30 16,91 17,09 17,30 555 148.814.800
28/7/2015 16,73 16,35 -2,21% 16,11 16,94 16,38 16,35 16,49 1.018 350.491.600
27/7/2015 16,89 16,72 -0,77% 16,55 17,07 16,75 16,71 16,72 819 159.708.800
24/7/2015 17,33 16,85 -2,71% 16,63 17,38 16,96 16,85 17,08 1.212 264.257.700
23/7/2015 17,49 17,32 -1,59% 17,21 18,10 17,60 17,32 17,50 603 146.969.400
22/7/2015 17,76 17,60 -1,12% 17,29 17,86 17,50 17,55 17,60 1.144 435.464.600
21/7/2015 18,26 17,80 -2,57% 17,70 18,41 17,92 17,80 17,99 431 149.684.300
20/7/2015 18,09 18,27 +1,27% 17,86 18,44 18,10 18,27 18,47 1.510 521.461.900
17/7/2015 17,86 18,04 +1,06% 17,57 18,04 17,92 17,91 18,04 497 126.352.800
16/7/2015 17,90 17,85 -0,17% 17,71 17,93 17,84 17,85 17,90 327 88.138.500
15/7/2015 17,49 17,88 +2,76% 17,15 17,88 17,58 17,70 17,88 353 131.902.500
14/7/2015 17,49 17,40 -0,06% 17,28 17,74 17,49 17,39 17,45 427 191.022.100
13/7/2015 18,16 17,41 -4,08% 17,12 18,16 17,44 17,41 17,67 1.356 371.565.400
10/7/2015 17,31 18,15 +6,76% 17,03 18,15 17,44 18,03 18,15 820 462.896.800
8/7/2015 17,27 17,00 -1,45% 16,86 17,28 17,02 17,00 17,15 553 176.090.000
7/7/2015 17,54 17,25 -1,15% 17,17 17,54 17,42 17,25 17,36 733 226.663.500
6/7/2015 17,38 17,45 +0,35% 17,07 17,67 17,36 17,38 17,45 616 132.139.100
3/7/2015 17,34 17,39 +0,52% 16,94 17,67 17,40 17,39 17,60 393 98.689.600
2/7/2015 17,60 17,30 -2,32% 17,29 17,83 17,47 17,30 17,45 668 146.107.400
1/7/2015 17,35 17,71 +2,37% 17,19 17,84 17,48 17,52 17,75 1.311 305.356.600
30/6/2015 17,12 17,30 +1,76% 16,52 17,31 17,00 17,30 17,35 1.020 268.328.300
29/6/2015 17,48 17,00 -2,86% 16,93 17,49 17,04 17,00 17,11 1.133 256.225.100
26/6/2015 17,37 17,50 +1,39% 17,27 17,78 17,45 17,33 17,50 669 222.726.400
25/6/2015 17,40 17,26 -0,23% 17,12 17,62 17,44 17,26 17,49 855 317.633.100
24/6/2015 17,59 17,30 -1,14% 17,25 17,69 17,39 17,30 17,42 682 200.339.300
23/6/2015 17,69 17,50 0,00% 17,35 17,71 17,48 17,47 17,50 495 126.099.200
22/6/2015 17,16 17,50 +1,80% 17,16 17,63 17,44 17,42 17,61 968 1.047.620.300
19/6/2015 17,49 17,19 -0,64% 17,10 17,50 17,30 17,15 17,45 803 215.155.500
18/6/2015 17,49 17,30 -0,40% 17,18 17,51 17,39 17,29 17,30 947 215.837.100
17/6/2015 17,03 17,37 +1,94% 17,03 17,81 17,36 17,26 17,38 829 213.761.500
16/6/2015 16,85 17,04 +0,83% 16,84 17,18 17,00 17,04 17,08 787 155.396.100
15/6/2015 17,12 16,90 -0,29% 16,90 17,13 17,01 16,87 16,90 590 137.812.700
12/6/2015 16,90 16,95 +0,06% 16,63 17,05 16,90 16,80 16,95 690 174.838.900
11/6/2015 17,03 16,94 +0,47% 16,51 17,03 16,88 16,88 16,94 549 178.149.800
10/6/2015 17,20 16,86 -0,71% 16,82 17,28 17,03 16,86 16,95 739 189.901.700
9/6/2015 17,34 16,98 -2,13% 16,82 17,34 17,02 16,98 17,12 597 158.184.000
8/6/2015 17,00 17,35 +2,78% 16,78 17,35 17,03 17,11 17,35 549 136.951.500
5/6/2015 17,00 16,88 -0,12% 16,70 17,26 16,92 16,74 16,88 642 163.997.800
3/6/2015 16,80 16,90 +0,84% 16,70 17,13 16,92 16,90 17,00 495 148.119.900
2/6/2015 16,71 16,76 -0,48% 16,71 17,21 16,98 16,76 16,91 484 126.857.600
1/6/2015 15,79 16,84 +6,58% 15,79 17,20 16,70 16,75 16,88 1.693 523.959.400
29/5/2015 16,14 15,80 +0,06% 15,70 16,16 15,92 15,73 15,80 573 126.585.900
28/5/2015 16,11 15,79 -1,74% 15,77 16,35 15,93 15,79 16,00 1.160 281.462.300
27/5/2015 16,14 16,07 -0,25% 15,86 16,14 15,95 15,91 16,07 830 157.625.300
26/5/2015 16,25 16,11 -0,56% 15,67 16,45 15,97 16,00 16,15 1.025 226.878.200
25/5/2015 16,22 16,20 +0,25% 15,99 16,47 16,14 16,15 16,23 315 62.791.100
22/5/2015 16,27 16,16 -0,25% 15,79 16,40 16,11 16,16 16,33 1.185 290.189.600
21/5/2015 16,52 16,20 -1,52% 16,16 16,58 16,32 16,19 16,40 615 152.327.000
20/5/2015 16,81 16,45 -2,43% 16,45 16,97 16,61 16,45 16,48 611 257.757.500
19/5/2015 16,81 16,86 +0,84% 16,50 16,86 16,68 16,70 16,91 486 101.420.300
18/5/2015 16,60 16,72 +1,95% 16,44 16,73 16,62 16,57 16,72 404 92.125.100
15/5/2015 16,40 16,40 -1,38% 16,20 16,85 16,51 16,40 16,41 620 161.491.000
14/5/2015 15,52 16,63 +4,46% 14,90 16,67 16,14 16,48 16,63 718 211.163.400
13/5/2015 16,30 15,92 -1,49% 15,92 16,33 16,10 15,92 16,25 707 240.357.400
12/5/2015 16,70 16,16 -2,06% 16,16 16,70 16,39 16,16 16,28 337 136.587.400
11/5/2015 17,32 16,50 -4,01% 16,50 17,32 16,77 16,50 16,65 821 391.422.800
8/5/2015 17,22 17,19 -0,35% 17,09 17,45 17,26 17,08 17,19 482 127.434.500
7/5/2015 17,48 17,25 0,00% 16,51 17,50 17,19 17,25 17,42 722 248.462.500
6/5/2015 17,45 17,25 0,00% 16,65 17,45 16,99 17,25 17,34 1.043 245.382.100
5/5/2015 17,33 17,25 -0,12% 17,15 17,49 17,30 17,15 17,25 367 75.630.700
4/5/2015 17,71 17,27 -1,03% 17,27 17,71 17,42 17,27 17,40 501 105.751.500
30/4/2015 17,31 17,45 -0,29% 17,02 17,45 17,30 17,25 17,45 532 190.868.500
29/4/2015 17,54 17,50 -0,11% 17,27 17,54 17,41 17,46 17,52 506 119.304.900
28/4/2015 17,88 17,52 -1,57% 17,52 17,88 17,69 17,52 17,60 554 144.723.000
27/4/2015 17,92 17,80 -0,17% 17,70 18,24 17,89 17,67 17,85 626 161.919.700
24/4/2015 18,19 17,83 -1,82% 17,83 18,30 18,08 17,83 18,01 637 237.032.000
23/4/2015 18,10 18,16 +0,83% 17,78 18,20 18,09 18,11 18,16 709 173.694.500
22/4/2015 18,04 18,01 -0,50% 17,82 18,19 17,91 17,98 18,09 1.046 715.806.400
20/4/2015 17,58 18,10 +2,55% 17,53 18,10 17,87 17,91 18,10 313 125.694.800
17/4/2015 17,45 17,65 +0,06% 17,37 17,85 17,50 17,46 17,79 1.049 313.246.800
16/4/2015 17,59 17,64 +0,23% 17,25 17,79 17,62 17,64 17,83 442 114.714.100
15/4/2015 17,99 17,60 -2,22% 17,01 18,17 17,71 17,54 17,60 714 280.131.200
14/4/2015 17,46 18,00 +3,03% 17,39 18,10 17,75 18,00 18,10 348 120.175.800
13/4/2015 18,22 17,47 -4,17% 17,47 18,23 17,81 17,47 17,70 569 213.061.400
10/4/2015 17,55 18,23 +3,93% 17,46 18,23 17,95 18,16 18,24 732 251.255.600
9/4/2015 17,53 17,54 +0,06% 17,38 17,84 17,56 17,44 17,54 539 206.915.200
8/4/2015 17,26 17,53 +1,86% 17,13 17,76 17,42 17,40 17,53 845 226.689.100
7/4/2015 17,44 17,21 -0,81% 16,88 17,56 17,14 17,21 17,24 505 122.398.100
6/4/2015 17,79 17,35 -2,03% 17,35 17,80 17,55 17,35 17,60 746 188.152.100
2/4/2015 17,87 17,71 +0,06% 17,25 18,13 17,78 17,71 17,73 523 206.314.700
1/4/2015 18,00 17,70 +1,09% 17,45 18,00 17,60 17,64 17,75 997 289.567.300
31/3/2015 17,25 17,51 +2,10% 16,97 17,71 17,35 17,34 17,55 913 329.751.900
30/3/2015 17,42 17,15 -0,92% 17,00 17,51 17,14 16,97 17,20 605 211.926.600
27/3/2015 16,79 17,31 +4,28% 16,43 17,58 17,09 17,31 17,58 970 316.621.000
26/3/2015 16,79 16,60 -1,19% 16,55 16,79 16,62 16,60 16,79 397 116.712.600
25/3/2015 16,68 16,80 +0,84% 16,27 16,87 16,57 16,65 16,80 660 180.629.400
24/3/2015 16,73 16,66 -0,48% 16,55 16,85 16,70 16,53 16,76 576 166.213.700
23/3/2015 16,69 16,74 +0,06% 16,40 16,74 16,57 16,52 16,74 1.055 448.171.200
20/3/2015 16,30 16,73 +2,64% 16,18 16,73 16,46 16,15 16,73 605 162.393.200
19/3/2015 15,71 16,30 +2,71% 15,70 16,45 16,19 16,14 16,30 851 219.544.200
18/3/2015 15,90 15,87 -0,31% 15,72 16,24 15,91 15,87 16,00 832 342.412.700
17/3/2015 15,01 15,92 +6,13% 15,01 15,98 15,78 15,88 15,92 1.159 337.132.000
16/3/2015 15,23 15,00 -1,57% 14,94 15,95 15,41 14,99 15,15 1.588 472.743.100
13/3/2015 14,31 15,24 +4,38% 14,31 15,30 14,86 15,15 15,24 1.119 683.044.200
12/3/2015 14,45 14,60 +3,40% 14,18 14,80 14,58 14,52 14,60 1.625 392.711.600
11/3/2015 14,07 14,12 +2,10% 13,65 14,12 13,83 13,90 14,12 948 157.447.600
10/3/2015 13,91 13,83 -0,43% 13,61 14,19 13,82 13,75 13,85 486 110.903.600
9/3/2015 14,00 13,89 -1,35% 13,76 14,07 13,94 13,89 13,95 366 65.538.400
6/3/2015 14,12 14,08 -0,42% 13,95 14,28 14,04 14,00 14,09 395 79.240.000
5/3/2015 13,61 14,14 +2,46% 13,58 14,24 13,97 13,95 14,15 809 135.112.800
4/3/2015 13,38 13,80 +3,06% 13,27 13,89 13,66 13,69 13,80 478 90.890.200
3/3/2015 13,61 13,39 -1,40% 13,33 13,73 13,49 13,39 13,51 808 152.800.800
2/3/2015 13,81 13,58 -1,67% 13,58 13,95 13,73 13,58 13,79 709 122.791.300
27/2/2015 14,39 13,81 -3,76% 13,81 14,39 14,04 13,81 14,08 798 176.886.800
26/2/2015 14,49 14,35 -1,03% 14,24 14,56 14,43 14,27 14,35 416 95.426.800
25/2/2015 14,32 14,50 +1,40% 14,25 14,56 14,43 14,30 14,50 489 152.899.000
24/2/2015 14,46 14,30 -1,99% 14,28 14,49 14,35 14,30 14,47 338 70.208.300
23/2/2015 14,48 14,59 +1,11% 14,26 14,65 14,46 14,44 14,59 849 258.855.500
20/2/2015 14,20 14,43 +2,56% 14,13 14,69 14,42 14,38 14,43 822 179.244.600
19/2/2015 14,05 14,07 -0,42% 14,00 14,22 14,07 14,07 14,22 565 179.230.800
18/2/2015 13,73 14,13 +4,20% 13,41 14,38 13,99 14,13 14,17 318 117.267.800
13/2/2015 13,53 13,56 -0,37% 13,52 13,70 13,59 13,56 13,70 360 74.926.100
12/2/2015 13,77 13,61 -0,66% 13,54 13,82 13,71 13,61 13,72 596 276.562.800
11/2/2015 13,84 13,70 -1,08% 13,62 13,84 13,72 13,70 13,76 728 259.835.100
10/2/2015 13,78 13,85 -0,57% 13,70 13,94 13,84 13,77 13,85 408 104.921.700
9/2/2015 13,67 13,93 +1,68% 13,62 13,93 13,80 13,93 13,94 318 52.179.400
6/2/2015 14,01 13,70 -2,63% 13,35 14,08 13,68 13,70 13,81 758 202.474.900
5/2/2015 14,24 14,07 -0,92% 13,93 14,43 14,08 14,06 14,14 406 87.897.600
4/2/2015 13,99 14,20 +1,43% 13,94 14,21 14,08 14,13 14,31 485 98.865.300
3/2/2015 14,20 14,00 -1,62% 13,91 14,20 14,03 13,96 14,00 860 316.892.800
2/2/2015 14,43 14,23 -0,49% 14,02 14,85 14,50 14,23 14,45 386 83.867.100
30/1/2015 14,26 14,30 +0,35% 14,00 14,47 14,22 14,30 14,50 420 145.331.500
29/1/2015 14,44 14,25 -0,84% 13,90 14,49 14,22 14,25 14,40 350 79.967.000
28/1/2015 14,56 14,37 -1,98% 14,31 14,60 14,40 14,37 14,49 308 60.512.400
27/1/2015 14,54 14,66 +1,03% 14,35 14,79 14,54 14,56 14,73 458 91.037.100
26/1/2015 14,80 14,51 -1,76% 14,51 14,80 14,62 14,51 14,69 258 75.002.400
23/1/2015 14,74 14,77 +0,61% 14,59 14,90 14,72 14,68 14,78 471 90.843.600
22/1/2015 14,40 14,68 +1,38% 14,40 14,99 14,77 14,54 14,68 801 229.980.100
21/1/2015 14,03 14,48 +3,80% 13,99 14,78 14,34 14,48 14,50 1.327 378.307.300
20/1/2015 14,06 13,95 -0,71% 13,81 14,21 13,97 13,95 14,00 716 279.311.400
19/1/2015 14,06 14,05 0,00% 13,75 14,14 14,02 14,05 14,06 654 196.404.700
16/1/2015 14,95 14,05 -5,39% 14,05 14,95 14,43 14,05 14,25 530 302.494.500
15/1/2015 14,92 14,85 +0,34% 14,82 15,08 14,93 14,83 14,85 801 147.969.400
14/1/2015 14,85 14,80 -0,34% 14,62 14,85 14,77 14,72 14,80 954 200.516.500
13/1/2015 14,27 14,85 +2,84% 14,27 14,97 14,68 14,82 14,85 715 147.596.500
12/1/2015 14,26 14,44 +2,41% 13,99 14,44 14,29 14,38 14,44 369 71.616.400
9/1/2015 14,19 14,10 -0,98% 14,00 14,32 14,09 14,10 14,29 316 241.241.000
8/1/2015 14,36 14,24 +0,28% 14,09 14,36 14,23 14,24 14,25 497 201.927.400
7/1/2015 13,81 14,20 +3,20% 13,75 14,33 14,18 14,12 14,20 870 189.739.800
6/1/2015 13,68 13,76 +1,18% 13,58 14,01 13,76 13,76 13,84 570 159.994.900
5/1/2015 13,60 13,60 0,00% 13,26 13,70 13,60 13,60 13,68 475 162.422.000
2/1/2015 14,45 13,60 -3,55% 13,55 14,45 13,77 13,60 13,69 953 330.836.100
30/12/2014 14,11 14,10 +0,71% 13,96 14,20 14,06 14,02 14,10 583 244.315.900
29/12/2014 14,37 14,00 -2,03% 14,00 14,37 14,08 14,00 14,33 330 112.653.500
26/12/2014 13,81 14,29 +3,55% 13,66 14,29 13,93 14,23 14,29 808 183.672.300
23/12/2014 14,09 13,80 -2,13% 13,80 14,45 14,17 13,80 14,27 644 142.045.200
22/12/2014 13,70 14,10 +1,44% 13,70 14,20 14,07 14,10 14,20 1.000 190.380.200
19/12/2014 13,75 13,90 +2,21% 13,36 14,10 13,79 13,88 13,90 903 400.986.800
18/12/2014 13,30 13,60 +1,72% 13,30 13,60 13,47 13,60 13,65 839 234.570.000
17/12/2014 13,70 13,37 -2,41% 13,27 13,70 13,39 13,37 13,49 2.050 476.994.400
16/12/2014 13,61 13,70 +0,74% 13,24 13,79 13,53 13,70 13,74 775 352.960.100
15/12/2014 13,97 13,60 -2,44% 13,41 14,08 13,65 13,60 13,65 616 127.147.600
12/12/2014 13,30 13,94 +4,50% 13,19 13,95 13,66 13,90 13,94 723 187.317.700
11/12/2014 13,44 13,34 -0,97% 13,30 13,66 13,42 13,34 13,49 523 100.567.200
10/12/2014 13,74 13,47 -1,61% 13,34 13,85 13,51 13,32 13,47 376 73.917.900
9/12/2014 14,16 13,69 -3,59% 13,69 14,51 14,08 13,66 13,69 803 228.501.300
8/12/2014 14,78 14,20 -1,87% 14,08 14,78 14,30 14,20 14,33 322 67.524.500
5/12/2014 14,46 14,47 +0,84% 14,21 14,55 14,46 14,47 14,61 350 78.535.400
4/12/2014 14,58 14,35 -1,58% 14,19 14,58 14,32 14,35 14,47 547 111.445.100
3/12/2014 14,12 14,58 +3,77% 13,97 14,58 14,35 14,44 14,58 355 75.787.100
2/12/2014 14,49 14,05 -2,09% 13,83 14,49 13,94 13,87 14,07 869 329.820.400
1/12/2014 14,88 14,35 -3,43% 14,32 14,88 14,52 14,31 14,50 726 136.808.600
28/11/2014 15,12 14,86 -1,07% 14,20 15,17 14,63 14,86 14,88 809 319.170.200
27/11/2014 15,25 15,02 -0,92% 15,02 15,43 15,21 15,01 15,39 304 64.505.900
26/11/2014 15,15 15,16 +1,07% 15,02 15,30 15,14 14,99 15,17 1.103 364.063.100
25/11/2014 15,01 15,00 +0,13% 14,93 15,25 15,10 15,00 15,10 377 119.902.500
24/11/2014 15,00 14,98 +0,27% 14,80 15,17 14,99 14,92 15,00 525 181.319.500
21/11/2014 14,34 14,94 +2,26% 14,34 15,03 14,83 14,94 14,99 853 367.771.500
19/11/2014 15,42 14,61 -4,82% 14,61 15,52 14,82 14,61 14,67 1.225 346.093.500
18/11/2014 15,42 15,35 -0,32% 15,07 15,50 15,28 15,35 15,36 435 136.635.300
17/11/2014 15,64 15,40 -0,52% 15,14 15,65 15,36 15,24 15,40 450 124.279.700
14/11/2014 15,45 15,48 +0,19% 15,09 15,58 15,33 15,48 15,50 516 136.514.300
13/11/2014 15,68 15,45 -0,96% 15,21 15,69 15,44 15,45 15,60 467 136.071.400
12/11/2014 15,61 15,60 +0,45% 15,29 15,65 15,52 15,60 15,67 374 143.646.800
11/11/2014 15,75 15,53 -1,08% 15,51 15,78 15,60 15,53 15,60 398 128.149.200
10/11/2014 15,98 15,70 -1,44% 15,56 15,98 15,69 15,70 15,74 547 133.229.700
7/11/2014 15,88 15,93 +1,46% 15,37 15,93 15,59 15,93 15,98 378 111.526.200
6/11/2014 16,05 15,70 -1,88% 15,42 16,05 15,70 15,70 15,75 686 289.302.500
5/11/2014 16,66 16,00 -3,90% 15,84 16,78 16,07 16,00 16,09 470 222.213.700
4/11/2014 16,38 16,65 +1,65% 16,33 16,77 16,63 16,60 16,65 350 88.852.200
3/11/2014 16,90 16,38 -3,02% 16,38 16,91 16,59 16,38 16,90 175 80.655.800
31/10/2014 16,08 16,89 +5,23% 15,98 16,89 16,44 16,88 16,89 588 163.446.400
30/10/2014 16,72 16,05 -2,90% 15,98 16,72 16,17 16,05 16,10 517 129.857.500
29/10/2014 16,39 16,53 +0,30% 16,31 16,59 16,50 16,53 16,60 333 81.540.100
28/10/2014 16,38 16,48 +1,92% 16,27 16,86 16,49 16,45 16,48 469 147.122.900
27/10/2014 16,69 16,17 -5,88% 15,90 16,82 16,37 16,05 16,18 473 195.817.200
24/10/2014 15,90 17,18 +9,36% 15,82 17,18 16,32 16,20 17,18 462 240.561.500
23/10/2014 15,35 15,71 +2,81% 15,18 16,00 15,59 15,70 15,71 387 111.063.200
22/10/2014 15,83 15,28 -2,05% 15,15 15,83 15,25 15,18 15,28 409 90.745.100
21/10/2014 15,61 15,60 0,00% 15,31 15,94 15,67 15,58 15,60 516 187.368.000
20/10/2014 16,21 15,60 -3,23% 15,45 16,21 15,72 15,58 15,60 549 141.703.600
17/10/2014 16,40 16,12 -1,95% 16,08 16,59 16,30 16,01 16,12 398 220.574.000
16/10/2014 16,29 16,44 +0,24% 16,19 16,80 16,43 16,44 16,84 566 191.453.000
15/10/2014 16,62 16,40 -1,32% 16,06 16,66 16,27 16,40 16,50 462 160.180.200
14/10/2014 17,20 16,62 -3,26% 16,20 17,20 16,69 16,36 16,62 640 227.492.900
13/10/2014 17,19 17,18 +1,12% 16,63 17,20 16,91 16,95 17,18 460 126.999.300
10/10/2014 16,50 16,99 +3,03% 16,40 16,99 16,76 16,77 16,99 412 111.338.400
9/10/2014 17,33 16,49 -3,79% 16,49 17,58 17,05 16,49 16,50 648 193.521.300
8/10/2014 16,43 17,14 +4,70% 16,24 17,28 16,95 17,07 17,15 817 245.835.000
7/10/2014 16,59 16,37 -0,79% 16,01 16,78 16,39 16,30 16,37 1.056 256.074.900
6/10/2014 17,24 16,50 -3,68% 16,50 17,38 16,85 16,50 16,56 769 216.459.000
3/10/2014 17,07 17,13 +1,12% 17,01 17,28 17,19 17,10 17,13 522 141.862.600
2/10/2014 16,67 16,94 +1,50% 16,48 16,94 16,82 16,84 16,94 488 162.190.700
1/10/2014 16,41 16,69 +1,71% 16,20 16,96 16,69 16,68 16,72 738 243.866.800
30/9/2014 16,55 16,41 -0,79% 16,30 16,57 16,42 16,41 16,52 382 100.843.700
29/9/2014 16,21 16,54 +1,97% 15,76 16,55 16,13 16,45 16,54 438 115.369.500
26/9/2014 16,49 16,22 -1,70% 16,22 16,49 16,30 16,22 16,40 469 187.847.500
25/9/2014 16,31 16,50 +1,16% 16,08 16,50 16,33 16,39 16,50 571 128.030.200
24/9/2014 16,20 16,31 +1,18% 15,95 16,32 16,19 16,30 16,32 547 171.834.400
23/9/2014 15,65 16,12 +4,07% 15,41 16,26 15,97 16,02 16,12 1.038 493.838.100
22/9/2014 15,57 15,49 -0,51% 15,41 15,68 15,58 15,45 15,49 709 210.042.300
19/9/2014 15,89 15,57 -1,77% 15,57 15,98 15,73 15,57 15,79 669 299.215.900
18/9/2014 15,88 15,85 -0,31% 15,77 16,08 15,96 15,85 15,97 673 162.077.200
17/9/2014 15,96 15,90 0,00% 15,82 15,99 15,91 15,90 15,92 603 302.251.600
16/9/2014 15,95 15,90 -0,13% 15,90 16,33 16,14 15,90 15,96 576 194.046.700
15/9/2014 16,46 15,92 -4,10% 15,92 16,55 16,15 15,92 16,00 1.101 390.447.300
12/9/2014 16,93 16,60 -1,48% 16,41 16,93 16,76 16,48 16,60 591 149.078.400
11/9/2014 16,41 16,85 +3,12% 16,32 17,10 16,64 16,85 16,89 510 149.001.900
10/9/2014 16,73 16,34 -1,86% 16,31 16,73 16,49 16,34 16,38 775 338.270.600
9/9/2014 16,73 16,65 0,00% 16,40 16,79 16,63 16,65 16,66 482 129.285.900
8/9/2014 16,91 16,65 -1,19% 16,61 17,06 16,86 16,65 16,70 566 201.347.600
5/9/2014 17,39 16,85 -2,94% 16,85 17,39 17,04 16,85 16,92 648 177.936.500
4/9/2014 17,07 17,36 +1,70% 16,92 17,36 17,11 17,14 17,36 463 124.739.600
3/9/2014 17,39 17,07 -1,90% 16,93 17,40 17,22 17,07 17,08 956 486.902.300
2/9/2014 17,50 17,40 -0,51% 17,20 17,50 17,36 17,40 17,42 886 359.984.700
1/9/2014 17,33 17,49 +1,04% 17,30 17,64 17,43 17,40 17,49 539 154.806.400
29/8/2014 17,04 17,31 +2,12% 16,93 17,35 17,21 17,28 17,31 1.334 384.018.800
28/8/2014 16,84 16,95 +1,07% 16,67 17,21 16,99 16,92 16,95 975 329.968.500
27/8/2014 16,86 16,77 +0,12% 16,58 16,88 16,77 16,77 16,81 878 269.197.100
26/8/2014 16,76 16,75 -0,30% 16,75 16,99 16,84 16,75 16,84 407 132.239.200
25/8/2014 16,74 16,80 +0,66% 16,64 16,99 16,82 16,80 16,88 1.025 293.964.500
22/8/2014 16,68 16,69 +0,85% 16,45 16,70 16,63 16,63 16,69 462 145.073.900
21/8/2014 16,59 16,55 +0,30% 16,41 16,66 16,46 16,50 16,55 816 738.608.700
20/8/2014 16,26 16,50 +1,79% 16,17 16,65 16,48 16,46 16,50 1.412 381.169.300
19/8/2014 16,60 16,21 -2,00% 16,21 16,60 16,28 16,21 16,25 1.021 354.305.500
18/8/2014 16,73 16,54 -0,72% 16,35 16,78 16,61 16,43 16,54 844 254.775.600
15/8/2014 16,94 16,66 -0,54% 16,66 16,94 16,77 16,66 16,74 468 113.893.300
14/8/2014 16,60 16,75 +0,42% 16,45 16,78 16,68 16,65 16,75 562 178.028.500
13/8/2014 16,92 16,68 -1,36% 16,37 16,98 16,58 16,47 16,68 696 373.072.200
12/8/2014 16,94 16,91 -0,53% 16,86 17,14 17,00 16,91 16,99 386 112.232.900
11/8/2014 16,61 17,00 +2,41% 16,58 17,12 16,92 16,92 17,00 502 171.929.200
8/8/2014 16,75 16,60 -0,72% 16,52 16,78 16,63 16,55 16,60 706 194.316.800
7/8/2014 16,91 16,72 -0,65% 16,64 16,94 16,74 16,72 16,80 551 135.499.300
6/8/2014 17,42 16,83 -2,77% 16,83 17,42 17,07 16,83 16,91 754 345.090.800
5/8/2014 17,52 17,31 0,00% 17,20 17,52 17,31 17,31 17,32 418 92.265.700
4/8/2014 17,00 17,31 +2,43% 17,00 17,40 17,30 17,31 17,39 555 174.817.400
1/8/2014 16,93 16,90 -0,29% 16,77 17,17 16,90 16,90 16,98 391 114.474.900
31/7/2014 16,96 16,95 +0,30% 16,52 17,05 16,79 16,90 16,95 971 376.331.800
30/7/2014 17,16 16,90 -1,11% 16,82 17,18 16,94 16,90 16,96 545 172.299.100
29/7/2014 17,31 17,09 -2,18% 17,09 17,49 17,20 17,09 17,20 567 150.340.800
28/7/2014 17,10 17,47 +2,28% 17,02 17,59 17,39 17,41 17,47 814 281.377.300
25/7/2014 17,25 17,08 -0,70% 16,96 17,31 17,02 17,00 17,08 878 300.337.200
24/7/2014 17,10 17,20 +0,06% 17,06 17,38 17,16 17,15 17,20 416 116.871.600
23/7/2014 16,85 17,19 +2,02% 16,85 17,32 17,17 17,12 17,19 887 287.628.100
22/7/2014 17,29 16,85 -2,60% 16,81 17,35 17,08 16,85 16,91 1.711 555.753.500
21/7/2014 17,40 17,30 -0,17% 17,12 17,50 17,29 17,26 17,30 991 643.850.000
18/7/2014 17,62 17,33 -1,25% 17,20 17,80 17,46 17,29 17,33 856 539.365.200
17/7/2014 17,71 17,55 -0,57% 17,41 17,80 17,59 17,55 17,72 927 294.701.900
16/7/2014 18,15 17,65 -2,65% 17,65 18,25 17,88 17,62 17,65 912 347.563.000
15/7/2014 18,24 18,13 -0,22% 18,03 18,25 18,14 18,06 18,13 477 175.309.800
14/7/2014 18,21 18,17 -0,38% 18,15 18,38 18,23 18,17 18,23 1.081 371.446.200
11/7/2014 18,32 18,24 -0,71% 18,11 18,49 18,28 18,20 18,24 474 175.166.200
10/7/2014 18,06 18,37 +1,77% 18,02 18,53 18,30 18,32 18,37 978 370.510.300
8/7/2014 18,54 18,05 -2,43% 18,02 18,68 18,22 18,05 18,08 516 283.967.000
7/7/2014 18,55 18,50 +0,11% 18,39 18,68 18,53 18,50 18,60 447 355.165.500
4/7/2014 18,42 18,48 +0,71% 18,32 18,50 18,44 18,35 18,48 213 78.772.600
3/7/2014 18,56 18,35 -0,86% 18,27 18,61 18,43 18,35 18,51 321 117.586.400
2/7/2014 18,96 18,51 -1,80% 18,22 18,96 18,58 18,51 18,57 497 155.334.000
1/7/2014 19,22 18,85 -1,93% 18,85 19,31 19,09 18,85 19,00 423 107.110.900
30/6/2014 18,95 19,22 +1,26% 18,67 19,22 19,03 18,93 19,22 449 165.441.300
27/6/2014 18,89 18,98 +0,90% 18,72 19,03 18,86 18,84 18,98 947 388.037.800
26/6/2014 18,91 18,81 -0,27% 18,52 19,02 18,73 18,81 18,95 764 208.891.400
25/6/2014 19,34 18,86 -1,77% 18,76 19,34 19,00 18,84 18,87 586 220.623.400
24/6/2014 19,25 19,20 -0,21% 19,12 19,42 19,30 19,20 19,24 491 156.745.000
23/6/2014 19,06 19,24 +1,00% 19,04 19,32 19,19 19,15 19,24 272 73.327.700
20/6/2014 18,99 19,05 0,00% 18,91 19,18 19,05 19,05 19,13 438 198.970.600
18/6/2014 19,20 19,05 -0,05% 18,97 19,27 19,15 19,05 19,12 423 159.593.100
17/6/2014 19,13 19,06 -0,37% 19,02 19,26 19,16 19,06 19,19 276 100.612.200
16/6/2014 19,34 19,13 -0,52% 19,10 19,34 19,22 19,13 19,14 401 144.542.800
13/6/2014 19,39 19,23 +0,42% 19,00 19,39 19,23 19,19 19,23 498 146.537.100
11/6/2014 19,26 19,15 -0,21% 18,94 19,40 19,17 19,15 19,16 611 343.771.100
10/6/2014 19,32 19,19 -0,16% 19,06 19,32 19,17 19,16 19,20 456 138.077.700
9/6/2014 19,33 19,22 +0,10% 19,13 19,40 19,24 19,17 19,22 779 302.984.000
6/6/2014 18,64 19,20 +3,62% 18,63 19,33 19,14 19,13 19,20 957 339.085.000
5/6/2014 19,16 18,53 -2,47% 18,52 19,16 18,75 18,53 18,64 994 359.631.500
4/6/2014 18,86 19,00 +0,74% 18,53 19,16 18,97 18,99 19,00 595 331.748.900
3/6/2014 18,99 18,86 -0,63% 18,82 19,13 18,91 18,86 19,08 506 554.722.300
2/6/2014 19,32 18,98 -0,37% 18,86 19,32 18,98 18,95 18,98 484 129.671.900
30/5/2014 19,37 19,05 -1,30% 19,00 19,38 19,09 19,05 19,08 593 241.926.500
29/5/2014 19,07 19,30 +1,58% 19,00 19,35 19,22 19,24 19,30 422 127.262.700
28/5/2014 18,96 19,00 +0,11% 18,83 19,17 18,97 18,99 19,00 463 282.396.200
27/5/2014 19,32 18,98 -1,35% 18,81 19,37 19,09 18,98 19,04 823 323.885.000
26/5/2014 19,40 19,24 -0,82% 19,06 19,50 19,30 19,23 19,28 536 189.401.300
23/5/2014 19,20 19,40 +1,09% 19,02 19,40 19,28 19,28 19,40 476 173.548.300
22/5/2014 19,14 19,19 +1,00% 18,87 19,29 19,18 19,13 19,19 417 121.260.300
21/5/2014 18,89 19,00 +0,64% 18,69 19,14 18,95 19,00 19,07 516 151.619.800
20/5/2014 18,98 18,88 0,00% 18,55 19,40 18,96 18,88 18,91 1.149 377.280.300
19/5/2014 18,99 18,88 -1,15% 18,80 19,07 18,89 18,88 18,96 590 166.494.500
16/5/2014 18,94 19,10 +1,33% 18,58 19,15 18,87 18,97 19,10 958 360.560.700
15/5/2014 18,73 18,85 +1,07% 18,60 19,03 18,78 18,81 18,85 550 172.628.400
14/5/2014 18,70 18,65 -0,27% 18,41 19,07 18,70 18,65 18,77 1.453 486.455.000
13/5/2014 18,38 18,70 +2,35% 18,31 18,70 18,54 18,65 18,70 694 213.788.900
12/5/2014 18,20 18,27 +1,16% 17,82 18,36 18,11 18,17 18,27 1.180 543.556.100
9/5/2014 18,11 18,06 +0,06% 17,62 18,39 17,95 17,90 18,06 1.118 365.964.800
8/5/2014 17,92 18,05 +0,78% 17,50 18,22 17,76 17,88 18,05 1.148 668.137.600
7/5/2014 17,57 17,91 +2,34% 17,48 18,11 17,71 17,90 17,91 728 289.608.000
6/5/2014 17,56 17,50 -0,34% 17,33 17,86 17,60 17,50 17,62 603 201.437.900
5/5/2014 17,30 17,56 +1,44% 17,25 17,68 17,52 17,56 17,57 1.169 762.791.900
2/5/2014 17,00 17,31 +1,82% 16,78 17,88 17,24 17,31 17,39 1.433 1.124.568.700
30/4/2014 17,38 17,00 -1,79% 16,87 17,38 17,03 16,98 17,00 1.230 655.776.100
29/4/2014 17,82 17,31 -2,48% 17,30 17,94 17,49 17,31 17,37 691 228.153.900
28/4/2014 18,00 17,75 -1,39% 17,61 18,00 17,79 17,75 17,90 1.277 319.261.400
25/4/2014 18,50 18,00 -2,01% 17,98 18,50 18,18 18,00 18,08 521 177.983.700
24/4/2014 18,72 18,37 -1,87% 18,20 18,87 18,46 18,37 18,59 457 309.920.500
23/4/2014 19,21 18,72 -3,26% 18,71 19,68 19,20 18,72 18,89 889 510.896.100
22/4/2014 19,00 19,35 +2,11% 18,84 19,71 19,34 19,18 19,35 537 202.890.500
17/4/2014 19,02 18,95 -2,32% 18,73 19,27 19,07 18,81 18,95 1.994 552.784.500
16/4/2014 18,91 19,40 +3,69% 18,67 19,46 19,21 19,40 19,41 812 234.209.300
15/4/2014 18,67 18,71 0,00% 18,67 18,81 18,75 18,71 18,79 421 462.800.900
14/4/2014 18,37 18,71 +1,80% 18,37 18,99 18,78 18,70 18,89 757 229.738.300
11/4/2014 18,65 18,38 -1,18% 18,38 18,78 18,58 18,38 18,55 891 295.813.000
10/4/2014 19,14 18,60 -2,11% 18,52 19,19 18,77 18,60 18,65 820 239.163.600
9/4/2014 18,64 19,00 +1,82% 18,61 19,00 18,81 19,00 19,01 641 199.998.600
8/4/2014 18,85 18,66 -0,64% 18,49 19,02 18,78 18,63 18,66 603 240.581.700
7/4/2014 18,94 18,78 -1,00% 18,67 19,05 18,77 18,72 18,78 1.039 343.389.800
4/4/2014 19,00 18,97 -0,42% 18,69 19,18 18,91 18,97 19,00 954 308.016.600
3/4/2014 18,51 19,05 +2,75% 18,30 19,05 18,76 18,87 19,05 1.385 430.589.500
2/4/2014 18,13 18,54 +2,43% 18,04 18,74 18,40 18,42 18,54 1.279 416.860.100
1/4/2014 17,72 18,10 +2,90% 17,36 18,14 17,84 18,10 18,15 1.515 491.521.700
31/3/2014 17,17 17,59 +2,57% 17,05 17,76 17,42 17,34 17,59 1.221 355.083.300
28/3/2014 16,39 17,15 +4,57% 16,34 17,19 16,79 17,07 17,15 1.222 464.834.100
27/3/2014 16,85 16,40 -1,91% 16,31 16,85 16,47 16,40 16,49 936 330.413.400
26/3/2014 17,00 16,72 -0,54% 16,71 17,00 16,79 16,71 16,83 631 266.630.600
25/3/2014 16,69 16,81 +0,84% 16,50 16,83 16,67 16,76 16,81 675 212.963.600
24/3/2014 17,00 16,67 -1,83% 16,61 17,00 16,72 16,67 16,75 740 222.794.000
21/3/2014 17,15 16,98 -0,93% 16,76 17,23 17,00 16,85 16,98 626 191.297.300
20/3/2014 17,14 17,14 +0,35% 16,61 17,25 16,87 17,14 17,22 1.466 378.404.500
19/3/2014 17,18 17,08 -0,41% 16,97 17,24 17,08 17,03 17,08 491 285.072.200
18/3/2014 17,17 17,15 +0,47% 17,00 17,20 17,11 17,02 17,15 461 118.920.500
17/3/2014 17,34 17,07 -0,76% 17,03 17,69 17,38 17,07 17,21 815 257.798.800
14/3/2014 17,06 17,20 +1,47% 17,02 17,32 17,16 17,11 17,23 1.135 388.209.500
13/3/2014 16,91 16,95 -0,24% 16,46 17,09 16,76 16,95 17,06 814 213.219.600
12/3/2014 17,15 16,99 -0,41% 16,50 17,15 16,72 16,81 16,99 1.045 301.820.400
11/3/2014 17,29 17,06 0,00% 17,06 17,59 17,26 17,05 17,25 490 428.516.400
10/3/2014 17,37 17,06 -2,23% 16,99 17,37 17,15 17,06 17,18 1.073 234.056.700
7/3/2014 17,57 17,45 -0,29% 17,25 17,87 17,52 17,40 17,45 1.575 376.631.200
6/3/2014 18,01 17,50 -2,18% 17,36 18,01 17,57 17,50 17,60 1.284 303.176.500
5/3/2014 18,42 17,89 -0,89% 17,76 18,42 17,88 17,88 17,90 380 123.376.300
28/2/2014 18,18 18,05 +0,28% 18,01 18,18 18,06 18,02 18,05 592 262.050.700
27/2/2014 17,95 18,00 +1,12% 17,68 18,10 17,83 18,00 18,01 855 264.634.000
26/2/2014 18,02 17,80 -0,61% 17,61 18,18 17,88 17,79 17,83 621 224.244.800
25/2/2014 17,95 17,91 -1,05% 17,90 18,15 17,98 17,91 18,01 667 309.314.800
24/2/2014 17,78 18,10 +1,34% 17,78 18,43 18,18 18,10 18,29 719 350.884.700
21/2/2014 17,14 17,86 +3,36% 17,14 18,19 17,47 17,85 17,86 1.010 1.254.065.600
20/2/2014 17,32 17,28 -0,06% 17,00 17,32 17,18 17,14 17,28 708 244.153.800
19/2/2014 16,70 17,29 +3,59% 16,64 17,29 17,04 17,24 17,29 683 207.293.200
18/2/2014 16,95 16,69 -0,77% 16,58 17,00 16,82 16,57 16,69 515 133.945.900
17/2/2014 17,18 16,82 -1,52% 16,82 17,21 16,98 16,82 16,89 524 158.307.000
14/2/2014 16,80 17,08 +2,28% 16,57 17,08 16,91 17,01 17,08 788 451.889.300
13/2/2014 17,44 16,70 -3,91% 16,59 17,44 16,80 16,69 16,70 843 510.861.700
12/2/2014 17,50 17,38 0,00% 17,17 17,52 17,34 17,28 17,38 691 227.375.400
11/2/2014 17,68 17,38 -0,69% 17,28 17,68 17,47 17,38 17,44 418 113.218.300
10/2/2014 17,70 17,50 -0,57% 17,42 18,00 17,69 17,50 17,51 605 153.067.400
7/2/2014 17,49 17,60 +0,86% 17,49 17,80 17,64 17,59 17,67 567 178.024.800
6/2/2014 17,43 17,45 +0,29% 17,42 17,83 17,55 17,45 17,52 418 166.275.400
5/2/2014 17,94 17,40 -2,36% 17,17 18,26 17,47 17,39 17,47 858 568.355.900
4/2/2014 17,38 17,82 +2,18% 17,04 17,82 17,55 17,45 17,82 1.169 588.308.100
3/2/2014 18,04 17,44 -3,11% 17,44 18,11 17,69 17,43 17,48 314 114.292.400
31/1/2014 18,00 18,00 0,00% 17,90 18,64 18,11 18,00 18,16 345 181.474.600
30/1/2014 18,20 18,00 -0,61% 18,00 18,89 18,29 18,00 18,18 249 148.711.000
29/1/2014 18,42 18,11 -1,79% 18,06 18,67 18,28 18,07 18,16 473 166.717.000
28/1/2014 18,70 18,44 -1,44% 18,34 18,81 18,52 18,44 18,49 270 68.911.400
27/1/2014 18,92 18,71 -0,90% 18,60 19,25 18,92 18,70 18,84 978 294.499.100
24/1/2014 19,17 18,88 -0,79% 18,70 19,17 18,94 18,87 18,88 200 58.913.000
23/1/2014 19,15 19,03 -0,31% 18,84 19,40 19,12 18,85 19,03 937 326.153.800
22/1/2014 19,39 19,09 -1,34% 18,47 19,50 19,12 19,06 19,09 973 417.407.300
21/1/2014 19,19 19,35 +1,52% 19,07 19,44 19,24 19,35 19,39 374 153.363.800
20/1/2014 19,58 19,06 -2,16% 19,06 19,58 19,41 19,05 19,06 400 135.145.000
17/1/2014 19,56 19,48 +0,10% 19,17 19,68 19,40 19,47 19,68 455 157.180.300
16/1/2014 20,17 19,46 -2,70% 19,41 20,17 19,67 19,45 19,52 547 253.637.600
15/1/2014 20,06 20,00 -0,05% 19,94 20,30 20,10 20,00 20,14 193 120.414.600
14/1/2014 20,46 20,01 -1,62% 19,88 20,46 20,07 20,01 20,10 549 194.700.600
13/1/2014 20,06 20,34 +1,95% 20,00 20,51 20,25 20,28 20,34 548 178.059.600
10/1/2014 20,68 19,95 -2,97% 19,89 20,96 20,39 19,93 19,95 1.002 390.692.100
9/1/2014 21,37 20,56 -3,02% 20,56 21,37 20,87 20,56 20,69 243 98.527.900
8/1/2014 20,79 21,20 +2,42% 20,69 21,64 21,07 21,18 21,20 579 486.931.400
7/1/2014 20,55 20,70 0,00% 20,55 20,90 20,81 20,70 20,71 182 125.950.600
6/1/2014 20,79 20,70 +0,24% 20,70 21,02 20,90 20,70 20,88 480 189.188.100
3/1/2014 20,72 20,65 +0,44% 20,53 20,82 20,68 20,52 20,67 574 228.544.900
2/1/2014 20,40 20,56 +0,78% 20,11 20,56 20,33 20,56 20,57 564 230.153.900
30/12/2013 20,33 20,40 +0,89% 20,01 20,40 20,32 20,10 20,40 182 306.313.000
27/12/2013 20,95 20,22 -2,60% 20,20 20,95 20,53 20,22 20,57 539 366.707.100
26/12/2013 20,45 20,76 +1,52% 20,36 20,99 20,56 20,70 20,76 364 122.954.200
23/12/2013 20,60 20,45 -1,21% 20,45 21,10 20,71 20,45 20,73 733 266.646.900
20/12/2013 19,70 20,70 +4,92% 19,70 20,70 20,37 20,39 20,70 548 317.474.600
19/12/2013 20,16 19,73 -2,33% 19,71 20,26 19,80 19,73 19,83 383 202.752.700
18/12/2013 19,45 20,20 +3,54% 19,30 20,44 19,82 19,92 20,20 1.307 466.272.500
17/12/2013 19,66 19,51 -0,36% 19,26 19,98 19,54 19,35 19,51 1.099 363.902.700
16/12/2013 19,49 19,58 +0,41% 19,39 19,94 19,68 19,58 19,76 679 203.559.300
13/12/2013 19,97 19,50 -1,81% 19,28 20,07 19,51 19,49 19,50 1.349 476.659.300
12/12/2013 20,49 19,86 -3,59% 19,85 20,69 20,14 19,86 19,98 707 303.367.400
11/12/2013 19,90 20,60 +4,09% 19,75 20,60 20,20 20,40 20,60 646 229.109.600
10/12/2013 20,31 19,79 -2,08% 19,73 20,43 20,08 19,79 19,96 1.027 419.305.200
9/12/2013 21,11 20,21 -4,40% 20,21 21,69 21,00 20,21 20,32 943 380.570.800
6/12/2013 20,51 21,14 +2,37% 20,39 21,38 20,88 21,09 21,14 739 313.859.700
5/12/2013 20,30 20,65 +1,23% 20,20 20,89 20,45 20,65 20,76 829 303.119.600
4/12/2013 20,74 20,40 +0,49% 20,19 20,74 20,35 20,24 20,40 946 345.696.200
3/12/2013 19,78 20,30 +2,58% 19,63 20,30 19,96 19,98 20,30 893 302.140.500
2/12/2013 19,81 19,79 -0,50% 19,46 20,00 19,70 19,55 19,79 955 375.682.600
29/11/2013 19,86 19,89 +0,71% 19,51 19,90 19,67 19,65 19,90 978 408.164.700
28/11/2013 19,95 19,75 -0,80% 19,56 20,03 19,69 19,62 19,75 1.317 495.379.100
27/11/2013 20,28 19,91 -1,24% 19,91 20,45 20,09 19,91 20,00 978 385.846.200
26/11/2013 20,87 20,16 -2,61% 20,12 20,87 20,36 20,16 20,25 1.078 380.245.600
25/11/2013 20,62 20,70 +0,98% 20,35 21,22 20,80 20,70 20,79 1.256 580.905.900
22/11/2013 20,55 20,50 +0,29% 20,32 20,73 20,52 20,43 20,50 738 271.738.700
21/11/2013 20,84 20,44 -2,20% 20,44 21,31 21,05 20,35 20,44 907 304.462.400
19/11/2013 20,87 20,90 +0,14% 20,66 21,14 20,85 20,82 20,90 525 421.644.200
18/11/2013 20,94 20,87 +0,38% 20,60 21,15 20,86 20,86 20,93 693 367.485.500
14/11/2013 20,22 20,79 +3,43% 20,12 20,84 20,65 20,51 20,79 784 323.304.700
13/11/2013 20,68 20,10 -2,76% 20,10 20,80 20,42 20,05 20,38 448 169.914.400
12/11/2013 20,58 20,67 +1,03% 20,30 20,67 20,49 20,37 20,67 360 143.902.300
11/11/2013 20,53 20,46 -0,20% 20,05 20,77 20,55 20,46 20,59 542 348.628.200
8/11/2013 20,80 20,50 -1,44% 20,26 20,89 20,42 20,41 20,50 358 97.037.400
7/11/2013 20,90 20,80 -0,24% 20,70 21,02 20,92 20,80 20,90 309 84.541.900
6/11/2013 21,38 20,85 -2,11% 20,85 21,43 21,07 20,85 21,10 504 162.314.700
5/11/2013 20,57 21,30 +3,15% 20,47 21,60 21,13 21,30 21,34 636 251.554.400
4/11/2013 20,54 20,65 +0,98% 20,35 20,68 20,60 20,53 20,65 397 137.467.700
1/11/2013 20,90 20,45 -2,15% 20,16 20,90 20,40 20,39 20,52 633 299.967.500
31/10/2013 20,47 20,90 +1,95% 20,31 20,90 20,63 20,86 20,90 653 279.835.000
30/10/2013 20,76 20,50 -1,11% 20,32 20,76 20,47 20,46 20,50 531 223.374.300
29/10/2013 20,40 20,73 +1,57% 20,29 20,89 20,60 20,73 20,85 701 229.138.100
28/10/2013 20,76 20,41 -2,06% 20,25 20,81 20,38 20,41 20,50 443 176.539.100
25/10/2013 20,60 20,84 +1,17% 20,43 20,93 20,62 20,82 20,84 535 217.617.900
24/10/2013 21,04 20,60 -2,37% 20,34 21,04 20,57 20,44 20,60 650 212.699.400
23/10/2013 21,28 21,10 -0,28% 20,93 21,28 21,09 21,06 21,10 430 119.811.800
22/10/2013 21,45 21,16 -1,12% 21,12 21,45 21,22 21,16 21,20 431 140.505.500
21/10/2013 20,96 21,40 +2,10% 20,65 21,53 21,35 21,32 21,40 744 455.783.300
18/10/2013 21,32 20,96 -2,06% 20,87 21,45 21,14 20,96 21,00 476 184.576.600
17/10/2013 21,22 21,40 0,00% 21,22 21,50 21,40 21,31 21,40 470 186.876.100
16/10/2013 21,40 21,40 0,00% 21,31 21,71 21,40 21,38 21,40 796 385.313.800
15/10/2013 21,21 21,40 +0,66% 21,21 21,84 21,57 21,33 21,40 926 330.324.400
14/10/2013 21,69 21,26 -1,12% 21,26 21,81 21,47 21,18 21,26 764 208.078.000
11/10/2013 21,29 21,50 +0,99% 21,27 21,80 21,49 21,48 21,68 1.185 346.318.400
10/10/2013 21,39 21,29 -0,23% 21,18 21,47 21,36 21,29 21,40 788 249.551.600
9/10/2013 21,57 21,34 -0,70% 21,34 21,68 21,45 21,32 21,34 298 89.670.900
8/10/2013 21,46 21,49 +0,42% 21,30 21,82 21,50 21,48 21,49 659 255.927.300
7/10/2013 21,32 21,40 +0,47% 21,22 21,47 21,38 21,33 21,40 392 136.889.300
4/10/2013 21,73 21,30 -2,52% 21,16 21,89 21,36 21,24 21,30 885 317.983.300
3/10/2013 22,00 21,85 -0,68% 21,77 22,00 21,87 21,85 21,98 492 140.015.600
2/10/2013 21,91 22,00 +0,46% 21,88 22,22 22,05 21,93 22,00 849 300.674.500
1/10/2013 21,90 21,90 -0,36% 21,77 22,19 21,96 21,90 22,00 591 169.760.500
30/9/2013 22,00 21,98 -0,09% 21,72 22,00 21,86 21,83 21,98 486 198.983.700
27/9/2013 21,92 22,00 0,00% 21,70 22,05 21,80 21,81 22,00 1.078 3.498.009.000
26/9/2013 22,40 22,00 -1,57% 21,60 22,40 21,93 21,92 22,00 1.497 1.666.391.200
25/9/2013 22,46 22,35 -1,28% 22,24 22,59 22,35 22,32 22,40 485 806.924.700
24/9/2013 22,19 22,64 +2,21% 21,93 22,68 22,21 22,53 22,64 1.485 473.691.100
23/9/2013 22,22 22,15 -0,32% 22,00 22,22 22,11 22,15 22,19 585 220.023.600
20/9/2013 22,18 22,22 -0,09% 22,08 22,40 22,27 22,22 22,40 1.032 2.369.041.300
19/9/2013 21,89 22,24 +1,09% 21,78 22,42 22,06 22,00 22,24 819 326.126.700
18/9/2013 21,62 22,00 +1,62% 21,43 22,00 21,61 22,00 22,20 540 568.494.000
17/9/2013 21,36 21,65 +1,88% 20,95 21,65 21,30 21,37 21,65 565 471.313.800
16/9/2013 20,89 21,25 +2,16% 20,72 21,46 21,21 21,25 21,27 512 869.671.900
13/9/2013 20,77 20,80 -0,10% 20,60 20,84 20,76 20,80 20,81 575 242.929.800
12/9/2013 20,47 20,82 +1,71% 20,37 21,14 20,86 20,82 20,85 719 361.984.300
11/9/2013 20,41 20,47 0,00% 20,27 20,47 20,39 20,32 20,47 604 232.058.700
10/9/2013 20,38 20,47 +1,29% 20,21 20,86 20,53 20,36 20,47 578 171.058.200
9/9/2013 20,67 20,21 -2,74% 20,20 21,00 20,43 20,21 20,27 596 212.333.000
6/9/2013 21,00 20,78 -1,05% 20,12 21,00 20,77 20,78 20,98 872 202.149.800
5/9/2013 21,00 21,00 +0,10% 20,92 21,16 21,00 20,95 21,00 804 337.345.000
4/9/2013 20,62 20,98 +1,40% 20,48 21,00 20,73 20,86 20,98 1.279 544.163.600
3/9/2013 20,47 20,69 +0,34% 20,25 20,69 20,45 20,69 20,70 607 286.770.300
2/9/2013 19,31 20,62 +5,74% 19,31 20,85 20,26 20,59 20,62 786 298.278.100
30/8/2013 19,50 19,50 +0,15% 19,17 19,60 19,38 19,50 19,67 627 348.107.100
29/8/2013 19,74 19,47 -1,17% 19,46 20,03 19,67 19,47 19,66 748 531.493.300
28/8/2013 19,61 19,70 -0,51% 19,61 20,03 19,89 19,67 19,70 910 344.509.100
27/8/2013 18,92 19,80 +3,39% 18,92 19,93 19,49 19,75 19,80 1.675 524.284.900
26/8/2013 18,43 19,15 +2,85% 18,40 19,32 18,87 19,15 19,20 792 429.956.100
23/8/2013 18,58 18,62 -0,85% 18,54 18,78 18,66 18,62 18,68 715 248.664.700
22/8/2013 18,75 18,78 +0,97% 18,47 18,79 18,68 18,66 18,78 899 648.120.200
21/8/2013 19,00 18,60 -2,11% 18,55 19,10 18,78 18,52 18,60 589 154.419.400
20/8/2013 18,55 19,00 +1,60% 18,51 19,20 18,90 18,83 19,00 724 295.348.700
19/8/2013 18,61 18,70 +1,63% 18,31 19,12 18,78 18,68 18,70 688 257.892.500
16/8/2013 18,40 18,40 0,00% 18,07 18,55 18,38 18,31 18,47 866 573.845.100
15/8/2013 18,51 18,40 -1,55% 18,16 18,58 18,33 18,29 18,40 865 259.398.800
14/8/2013 19,14 18,69 -1,63% 18,62 19,14 18,82 18,69 18,88 749 259.249.600
13/8/2013 18,90 19,00 +0,53% 18,73 19,24 18,98 18,99 19,00 703 262.510.400
12/8/2013 19,58 18,90 -3,08% 18,90 19,70 19,23 18,89 18,90 571 201.363.100
9/8/2013 19,17 19,50 +1,19% 19,09 19,73 19,44 19,50 19,55 651 353.744.200
8/8/2013 19,01 19,27 +1,96% 18,91 19,59 19,21 19,10 19,27 1.055 418.288.600
7/8/2013 18,96 18,90 -0,32% 18,75 19,04 18,83 18,76 18,90 602 198.128.400
6/8/2013 19,43 18,96 -3,36% 18,96 19,67 19,18 18,96 19,09 571 299.532.000
5/8/2013 20,23 19,62 -3,25% 19,62 20,39 20,02 19,62 19,66 376 119.175.000
2/8/2013 20,29 20,28 -1,07% 20,10 21,15 20,70 20,24 20,28 1.943 645.642.300
1/8/2013 19,02 20,50 +7,61% 18,85 20,51 19,97 20,28 20,60 2.117 993.751.500
31/7/2013 18,40 19,05 +3,53% 18,33 19,05 18,59 18,82 19,05 965 482.063.900
30/7/2013 18,28 18,40 +1,55% 18,17 18,54 18,34 18,40 18,48 611 176.143.800
29/7/2013 18,00 18,12 0,00% 18,00 18,43 18,18 18,06 18,12 519 179.697.100
26/7/2013 18,25 18,12 -0,22% 18,09 18,28 18,14 18,12 18,28 392 309.247.400
25/7/2013 18,46 18,16 -1,41% 18,15 18,63 18,33 18,16 18,20 812 208.312.200
24/7/2013 18,76 18,42 -1,81% 18,42 18,87 18,59 18,42 18,80 552 215.097.900
23/7/2013 19,04 18,76 -1,68% 18,67 19,18 18,89 18,76 18,77 694 233.559.900
22/7/2013 18,87 19,08 +1,76% 18,73 19,09 19,00 18,96 19,08 457 125.649.700
19/7/2013 18,84 18,75 0,00% 18,33 19,02 18,66 18,74 18,75 871 406.982.900
18/7/2013 18,14 18,75 +2,35% 18,06 18,75 18,46 18,50 18,75 467 105.429.600
17/7/2013 18,80 18,32 -2,55% 18,26 18,97 18,59 18,32 18,33 788 303.587.000
16/7/2013 18,14 18,80 +3,52% 18,14 18,98 18,66 18,73 18,80 1.129 457.305.700
15/7/2013 18,53 18,16 +0,28% 18,11 18,58 18,32 18,16 18,24 758 417.136.700
12/7/2013 18,48 18,11 -1,90% 18,03 18,77 18,33 18,11 18,29 662 940.927.700
11/7/2013 19,19 18,46 -2,89% 18,46 19,19 18,62 18,33 18,46 1.111 420.917.000
10/7/2013 19,13 19,01 -1,40% 18,90 19,26 19,01 19,01 19,05 711 476.555.500
8/7/2013 18,46 19,28 +4,27% 18,46 19,30 19,14 19,07 19,28 819 275.306.500
5/7/2013 18,20 18,49 +1,09% 18,09 18,77 18,40 18,49 18,50 709 284.857.500
4/7/2013 18,23 18,29 +1,05% 17,88 18,29 18,13 17,97 18,29 515 357.560.400
3/7/2013 18,16 18,10 0,00% 17,88 18,26 18,02 18,10 18,13 619 308.851.100
2/7/2013 18,47 18,10 -2,27% 18,09 18,97 18,34 18,09 18,20 734 265.668.600
1/7/2013 19,11 18,52 -2,11% 18,52 19,30 18,71 18,50 18,52 495 160.761.400
28/6/2013 19,09 18,92 -0,89% 18,34 19,36 18,80 18,80 18,92 2.212 947.324.600
27/6/2013 18,85 19,09 +1,60% 18,68 19,45 19,15 18,92 19,09 2.232 757.380.900
26/6/2013 18,07 18,79 +4,04% 18,07 18,98 18,68 18,72 18,79 1.220 359.536.400
25/6/2013 17,49 18,06 +3,20% 17,49 18,84 18,19 18,05 18,50 835 338.414.000
24/6/2013 16,94 17,50 +2,58% 16,92 18,19 17,59 17,48 17,79 1.004 272.727.800
21/6/2013 17,10 17,06 -0,29% 17,02 17,48 17,18 17,06 17,34 914 649.815.700
20/6/2013 16,88 17,11 -0,29% 16,48 17,43 16,88 17,11 17,27 2.167 888.615.600
19/6/2013 18,00 17,16 -3,65% 17,16 18,03 17,35 17,16 17,24 871 285.852.000
18/6/2013 18,24 17,81 -0,89% 17,52 18,24 17,74 17,81 17,90 486 161.473.200
17/6/2013 18,20 17,97 -0,17% 17,76 18,20 18,00 17,87 17,97 1.397 567.266.200
14/6/2013 18,19 18,00 +0,50% 17,41 18,19 17,75 17,73 18,03 685 220.038.500
13/6/2013 18,20 17,91 -0,44% 17,73 18,20 17,88 17,91 17,96 678 175.262.100
12/6/2013 17,40 17,99 +3,39% 17,40 18,27 17,93 17,96 17,99 1.462 688.416.200
11/6/2013 17,42 17,40 -1,97% 17,05 17,67 17,30 17,40 17,52 846 449.212.900
10/6/2013 18,58 17,75 -4,05% 17,63 18,58 17,88 17,75 17,76 1.156 337.219.700
7/6/2013 19,00 18,50 -2,53% 18,50 19,06 18,76 18,50 18,78 500 179.562.600
6/6/2013 19,40 18,98 -1,40% 18,91 19,40 19,02 18,98 19,12 616 220.478.800
5/6/2013 19,10 19,25 +0,79% 18,64 19,39 18,99 18,95 19,25 586 216.940.100
4/6/2013 19,21 19,10 +0,26% 18,76 19,25 19,03 18,92 19,10 1.155 420.682.300
3/6/2013 19,05 19,05 +0,05% 18,72 19,28 18,97 19,04 19,10 620 176.457.600
31/5/2013 19,10 19,04 -1,09% 18,37 19,35 18,86 18,70 19,04 907 523.157.700
29/5/2013 19,26 19,25 -0,21% 19,11 19,92 19,45 19,19 19,25 836 484.762.400
28/5/2013 19,01 19,29 +1,37% 18,84 19,54 19,19 18,95 19,29 1.288 854.590.100
27/5/2013 18,99 19,03 +1,71% 18,69 19,35 19,02 19,00 19,08 379 337.094.100
24/5/2013 18,94 18,71 -0,69% 18,55 19,09 18,75 18,71 18,90 696 433.614.200
23/5/2013 18,80 18,84 -0,84% 18,65 19,35 19,04 18,84 18,95 565 339.327.700
22/5/2013 18,98 19,00 +0,21% 18,80 19,22 18,97 18,97 19,00 612 330.013.500
21/5/2013 18,69 18,96 +1,99% 18,55 18,99 18,75 18,81 18,96 563 274.598.900
20/5/2013 18,59 18,59 0,00% 18,46 18,75 18,59 18,56 18,75 826 401.115.400
17/5/2013 18,51 18,59 +1,47% 18,17 19,00 18,69 18,42 18,60 1.503 553.658.300
16/5/2013 18,88 18,32 -2,86% 18,29 18,88 18,45 18,30 18,40 1.376 534.196.800
15/5/2013 19,50 18,86 -3,28% 18,57 19,72 18,99 18,76 18,86 955 504.822.600
14/5/2013 19,14 19,50 +1,56% 19,06 19,88 19,58 19,41 19,50 754 1.408.231.300
13/5/2013 19,35 19,20 -1,74% 19,05 19,56 19,25 19,19 19,21 433 273.473.700
10/5/2013 19,08 19,54 +2,46% 18,75 19,69 19,21 19,53 19,59 760 1.120.496.400
9/5/2013 18,94 19,07 +1,44% 18,85 19,09 18,97 18,90 19,07 729 586.795.800
8/5/2013 18,75 18,80 +0,97% 18,51 19,00 18,81 18,80 18,84 722 353.047.900
7/5/2013 18,60 18,62 0,00% 18,22 18,65 18,46 18,54 18,62 621 170.571.600
6/5/2013 17,59 18,62 +5,98% 17,51 18,66 18,20 18,51 18,62 921 266.374.600
3/5/2013 18,00 17,57 -1,40% 17,56 18,00 17,78 17,57 17,88 644 871.594.600
2/5/2013 17,72 17,82 +0,79% 17,41 17,83 17,59 17,58 17,82 521 289.088.100
30/4/2013 17,44 17,68 +1,03% 17,33 17,84 17,55 17,57 17,68 1.043 545.511.100
29/4/2013 16,77 17,50 +4,73% 16,56 17,70 17,28 17,40 17,50 1.069 373.441.000
26/4/2013 16,90 16,71 +0,12% 16,30 16,90 16,61 16,71 16,75 666 207.658.700
25/4/2013 17,39 16,69 -2,68% 16,69 17,39 16,94 16,64 16,69 685 253.710.700
24/4/2013 17,03 17,15 +1,12% 16,74 17,15 17,08 17,15 17,16 536 454.425.900
23/4/2013 16,70 16,96 +1,07% 16,60 17,05 16,81 16,86 16,97 917 294.511.200
22/4/2013 16,49 16,78 +1,76% 16,35 16,78 16,52 16,34 16,78 481 161.257.100
19/4/2013 16,93 16,49 -1,67% 16,49 16,93 16,59 16,48 16,49 700 249.893.100
18/4/2013 16,77 16,77 0,00% 16,58 16,92 16,75 16,77 16,78 595 145.437.100
17/4/2013 16,90 16,77 -1,81% 16,39 16,95 16,76 16,68 16,77 1.000 314.255.800
16/4/2013 16,55 17,08 +4,79% 16,15 17,08 16,50 16,83 17,08 2.147 835.572.800
15/4/2013 16,95 16,30 -4,06% 16,20 17,08 16,48 16,27 16,49 1.362 558.698.000
12/4/2013 17,30 16,99 -1,79% 16,85 17,30 17,02 16,91 17,04 722 242.470.200
11/4/2013 17,98 17,30 -2,97% 17,30 17,98 17,42 17,27 17,39 1.034 276.607.500
10/4/2013 18,47 17,83 -2,57% 17,83 18,49 18,08 17,83 17,97 938 677.438.700
9/4/2013 18,63 18,30 -1,77% 18,30 18,95 18,51 18,30 18,33 526 227.762.300
8/4/2013 18,13 18,63 +1,64% 18,13 18,68 18,43 18,52 18,64 379 219.519.800
5/4/2013 18,44 18,33 -0,33% 18,16 18,44 18,30 18,25 18,33 437 382.996.900
4/4/2013 18,22 18,39 +0,93% 18,00 18,48 18,24 18,29 18,40 680 336.237.300
3/4/2013 18,58 18,22 -1,51% 18,06 18,58 18,15 18,22 18,25 593 136.184.400
2/4/2013 18,98 18,50 -1,60% 18,46 19,00 18,73 18,50 18,55 535 229.634.800
1/4/2013 18,73 18,80 +0,86% 18,50 18,95 18,71 18,64 18,80 584 181.520.800
28/3/2013 18,90 18,64 -0,80% 18,31 18,90 18,59 18,40 18,64 882 542.592.700
27/3/2013 18,58 18,79 -0,42% 18,49 18,94 18,74 18,62 18,79 1.005 347.487.400
26/3/2013 17,95 18,87 +4,95% 17,75 18,87 18,23 18,57 18,87 559 227.525.400
25/3/2013 17,98 17,98 +1,52% 17,15 17,99 17,55 17,76 17,98 678 201.676.900
22/3/2013 17,88 17,71 -0,11% 17,52 18,00 17,76 17,70 17,71 382 106.239.000
21/3/2013 18,14 17,73 -3,11% 17,69 18,28 17,83 17,73 17,90 659 304.564.600
20/3/2013 18,30 18,30 +1,55% 17,81 18,30 18,01 18,02 18,30 739 493.687.300
19/3/2013 18,77 18,02 -2,59% 18,02 18,77 18,20 18,02 18,26 806 301.491.100
18/3/2013 18,52 18,50 -0,11% 18,00 18,52 18,27 18,34 18,50 1.060 395.820.200
15/3/2013 19,36 18,52 -2,83% 18,31 19,36 18,63 18,52 18,55 582 338.231.700
14/3/2013 19,40 19,06 -0,78% 18,89 19,40 19,06 19,00 19,06 638 280.314.400
13/3/2013 19,94 19,21 -3,85% 19,10 20,00 19,42 19,21 19,30 1.017 458.943.000
12/3/2013 19,67 19,98 +2,99% 19,30 19,98 19,62 19,40 19,98 659 204.642.100
11/3/2013 19,45 19,40 +0,99% 19,06 19,47 19,29 19,30 19,41 618 261.973.700
8/3/2013 19,64 19,21 -0,98% 19,11 19,64 19,29 19,11 19,21 525 181.714.900
7/3/2013 19,71 19,40 -1,87% 19,26 19,77 19,41 19,35 19,40 757 464.718.200
6/3/2013 20,27 19,77 -1,54% 19,77 20,27 19,83 19,74 19,84 492 167.414.700
5/3/2013 19,70 20,08 +1,93% 19,70 20,15 19,99 19,90 20,09 541 191.933.300
4/3/2013 19,50 19,70 +1,03% 19,20 19,92 19,57 19,70 19,81 984 284.375.500
1/3/2013 19,19 19,50 +0,62% 18,88 19,62 19,20 19,50 19,58 626 306.726.200
28/2/2013 19,89 19,38 -2,37% 19,10 19,89 19,31 19,11 19,38 1.410 650.573.900
27/2/2013 20,43 19,85 -3,17% 19,58 20,57 19,79 19,70 19,85 1.479 599.581.100
26/2/2013 20,33 20,50 0,00% 20,28 20,75 20,44 20,39 20,56 624 330.978.700
25/2/2013 20,15 20,50 +2,50% 20,09 20,79 20,48 20,27 20,50 791 546.147.900
22/2/2013 20,05 20,00 +0,50% 19,70 20,24 19,96 20,00 20,03 692 339.837.400
21/2/2013 20,00 19,90 -0,50% 19,84 20,29 19,99 19,81 19,90 1.371 719.555.500
20/2/2013 20,16 20,00 +0,25% 19,77 20,16 19,96 19,82 20,00 1.073 461.095.800
19/2/2013 20,84 19,95 -2,87% 19,86 20,84 20,13 19,92 19,95 1.768 704.181.600
18/2/2013 20,80 20,54 -0,77% 20,35 21,01 20,65 20,32 20,54 730 229.858.800
15/2/2013 21,18 20,70 -1,90% 20,62 21,18 20,81 20,70 20,85 587 312.256.500
14/2/2013 21,35 21,10 -0,47% 21,00 21,75 21,40 21,00 21,10 1.471 498.565.400
13/2/2013 21,11 21,20 +0,43% 21,10 21,39 21,21 21,20 21,30 767 282.107.900
8/2/2013 20,79 21,11 +1,73% 20,14 21,29 20,81 21,11 21,19 1.239 581.134.800
7/2/2013 21,80 20,75 -3,67% 20,42 21,80 21,02 20,72 20,75 1.032 654.893.300
6/2/2013 21,67 21,54 +0,23% 21,50 21,94 21,78 21,54 21,93 1.072 462.756.500
5/2/2013 21,70 21,49 -1,15% 21,14 21,70 21,39 21,35 21,49 1.007 402.419.500
4/2/2013 21,80 21,74 -0,73% 21,34 21,92 21,58 21,53 21,74 604 213.445.700
1/2/2013 21,60 21,90 +1,48% 21,52 21,95 21,77 21,85 21,90 857 473.412.700
31/1/2013 21,18 21,58 +1,55% 21,00 21,61 21,40 21,12 21,58 894 423.970.800
30/1/2013 20,92 21,25 +1,53% 20,80 21,29 21,12 21,16 21,25 740 245.423.200
29/1/2013 21,00 20,93 -0,33% 20,91 21,22 21,02 20,93 21,10 648 342.108.700
28/1/2013 20,99 21,00 +0,53% 20,62 21,00 20,82 20,80 21,00 947 401.157.800
24/1/2013 20,41 20,89 +2,00% 20,21 21,00 20,73 20,81 20,89 589 268.901.200
23/1/2013 20,61 20,48 -0,78% 20,28 20,70 20,52 20,33 20,48 503 153.507.100
22/1/2013 20,52 20,64 +1,38% 19,87 20,70 20,30 20,56 20,64 636 206.297.600
21/1/2013 20,40 20,36 -0,20% 20,24 20,65 20,47 20,31 20,36 328 105.252.200
18/1/2013 20,36 20,40 +0,15% 19,95 20,70 20,32 20,32 20,40 576 183.352.400
17/1/2013 20,01 20,37 +2,36% 19,56 20,42 19,93 20,32 20,37 501 313.627.900
16/1/2013 20,15 19,90 -1,53% 19,70 20,15 19,92 19,90 19,99 729 315.429.300
15/1/2013 20,85 20,21 -3,07% 20,20 20,85 20,39 20,21 20,35 1.356 418.734.300
14/1/2013 20,58 20,85 +1,31% 20,39 20,90 20,74 20,71 20,90 771 421.818.000
11/1/2013 20,26 20,58 +1,33% 20,25 20,74 20,43 20,45 20,58 835 388.886.500
10/1/2013 19,85 20,31 +1,65% 19,78 20,31 20,08 20,31 20,34 486 306.170.200
9/1/2013 19,89 19,98 +0,50% 19,60 19,98 19,86 19,72 19,98 896 409.089.900
8/1/2013 18,80 19,88 +5,74% 18,69 19,88 19,42 19,70 19,88 1.117 557.989.800
7/1/2013 19,06 18,80 -0,90% 18,65 19,28 18,95 18,80 18,82 885 272.331.000
4/1/2013 19,21 18,97 -1,20% 18,96 19,39 19,18 18,97 19,00 1.078 423.180.600
3/1/2013 19,60 19,20 -1,54% 19,20 19,83 19,38 19,20 19,34 606 193.070.100
2/1/2013 19,91 19,50 0,00% 19,37 20,10 19,80 19,45 19,55 695 228.889.700
28/12/2012 19,54 19,85 +1,53% 19,39 20,08 19,89 19,72 19,85 509 316.791.100
27/12/2012 20,16 19,55 -2,74% 19,55 20,16 19,71 19,55 19,73 428 150.201.300
26/12/2012 19,84 20,10 +1,11% 19,79 20,10 20,00 19,86 20,10 526 237.026.300
21/12/2012 19,69 19,88 -0,85% 19,52 20,01 19,81 19,78 19,88 767 539.381.700
20/12/2012 19,85 20,05 +1,01% 19,64 20,25 20,05 20,04 20,05 791 403.262.600
19/12/2012 19,65 19,85 +2,32% 19,20 19,94 19,71 19,74 19,85 1.453 700.292.500
18/12/2012 19,05 19,40 +1,31% 19,05 19,40 19,29 19,25 19,44 1.227 445.202.000
17/12/2012 18,81 19,15 +2,46% 18,60 19,15 18,92 19,15 19,20 992 1.000.788.900
14/12/2012 18,60 18,69 +3,26% 18,16 18,78 18,51 18,47 18,70 760 524.598.900
13/12/2012 18,36 18,10 -0,55% 18,10 18,53 18,31 18,10 18,40 520 661.117.500
12/12/2012 18,20 18,20 +0,83% 18,06 18,84 18,29 18,20 18,27 1.546 516.193.700
11/12/2012 18,01 18,05 +0,28% 17,76 18,19 18,01 18,05 18,19 594 166.999.400
10/12/2012 18,45 18,00 -3,23% 17,99 18,54 18,13 18,00 18,03 624 208.915.600
7/12/2012 18,73 18,60 -0,80% 18,40 18,97 18,58 18,60 18,75 511 253.187.000
6/12/2012 18,36 18,75 +1,90% 18,36 18,94 18,71 18,70 18,75 1.192 626.053.200
5/12/2012 18,31 18,40 +1,60% 18,08 18,53 18,26 18,31 18,40 597 243.051.900
4/12/2012 18,25 18,11 -0,28% 17,96 18,25 18,07 18,10 18,11 522 124.523.500
3/12/2012 17,71 18,16 +1,51% 17,50 18,16 17,81 17,90 18,16 789 300.335.300
30/11/2012 18,31 17,89 +0,56% 17,21 18,31 17,55 17,80 17,89 1.237 420.494.000
29/11/2012 18,59 17,79 -0,89% 17,30 18,59 17,61 17,68 17,80 1.057 273.456.600
28/11/2012 17,32 17,95 +4,06% 17,10 18,04 17,80 17,87 17,95 1.068 378.486.800
27/11/2012 16,85 17,25 +2,56% 16,83 17,54 17,23 17,25 17,29 1.125 307.134.300
26/11/2012 17,05 16,82 -1,06% 16,70 17,15 16,88 16,80 16,85 927 293.356.400
23/11/2012 17,00 17,00 -0,58% 16,84 17,14 16,95 16,99 17,00 1.112 542.073.700
22/11/2012 17,27 17,10 -0,98% 16,65 17,30 16,99 17,01 17,10 928 505.491.800
21/11/2012 17,50 17,27 -1,43% 17,11 17,80 17,24 17,18 17,27 1.069 239.983.800
19/11/2012 18,03 17,52 -2,12% 17,52 18,07 17,87 17,52 17,90 736 296.999.900
16/11/2012 19,25 17,90 -5,24% 17,73 19,25 18,07 17,83 17,90 1.464 434.819.300
14/11/2012 19,54 18,89 -3,38% 18,66 19,56 18,99 18,81 18,89 965 427.681.900
13/11/2012 20,11 19,55 -1,01% 19,26 20,11 19,52 19,55 19,59 676 181.018.000
12/11/2012 20,01 19,75 -1,25% 19,15 20,01 19,58 19,41 20,00 867 326.355.200
9/11/2012 19,79 20,00 +0,25% 19,55 20,06 19,78 20,00 20,04 781 238.599.600
8/11/2012 19,72 19,95 +0,50% 19,72 20,16 19,98 19,95 20,02 399 130.671.200
7/11/2012 20,00 19,85 -1,59% 19,66 20,16 19,85 19,81 19,96 582 168.576.400
6/11/2012 20,15 20,17 +0,85% 19,85 20,30 20,06 20,06 20,17 654 214.856.500
5/11/2012 19,55 20,00 +1,01% 19,36 20,00 19,70 19,77 20,00 733 268.164.500
1/11/2012 19,32 19,80 +2,06% 19,30 19,80 19,56 19,74 19,80 325 113.281.200
31/10/2012 19,60 19,40 +0,67% 18,78 19,60 19,30 19,32 19,40 855 421.706.900
30/10/2012 19,63 19,27 -2,92% 19,27 19,97 19,53 19,27 19,40 577 192.810.600
29/10/2012 19,78 19,85 -0,75% 19,45 20,20 19,85 19,46 19,85 337 99.877.000
26/10/2012 20,21 20,00 -1,04% 19,79 20,30 19,97 19,90 20,00 611 577.176.300
25/10/2012 20,00 20,21 -0,39% 20,00 20,59 20,36 20,18 20,21 404 240.365.600
24/10/2012 19,96 20,29 +1,70% 19,70 20,39 20,06 20,22 20,29 1.052 620.840.200
23/10/2012 19,61 19,95 -0,25% 19,61 20,19 19,93 19,83 19,95 853 626.184.100
22/10/2012 20,00 20,00 +0,96% 19,81 20,25 20,05 20,00 20,05 664 262.316.800
19/10/2012 20,20 19,81 -1,20% 19,62 20,30 19,91 19,81 19,84 986 390.617.900
18/10/2012 20,35 20,05 -1,23% 19,96 20,49 20,12 20,03 20,07 1.164 443.742.400
17/10/2012 20,60 20,30 -2,17% 20,00 20,61 20,23 20,30 20,39 1.179 578.301.200
16/10/2012 21,04 20,75 -0,86% 20,39 21,04 20,69 20,75 20,80 749 384.974.900
15/10/2012 21,49 20,93 -1,78% 20,62 21,49 20,88 20,88 20,93 919 363.737.400
11/10/2012 21,58 21,31 -1,11% 21,11 21,88 21,41 21,30 21,46 590 186.777.000
10/10/2012 21,14 21,55 +2,86% 20,54 21,55 21,19 21,34 21,55 821 250.578.700
9/10/2012 21,50 20,95 -2,15% 20,95 21,50 21,13 20,95 21,02 510 154.047.000
8/10/2012 21,44 21,41 -0,83% 21,21 21,68 21,32 21,27 21,42 457 580.583.200
5/10/2012 21,92 21,59 -1,55% 21,55 22,00 21,74 21,49 21,59 540 186.970.500
4/10/2012 21,63 21,93 +1,76% 21,54 21,93 21,68 21,55 21,93 439 419.578.100
3/10/2012 21,66 21,55 -0,46% 21,36 21,72 21,52 21,45 21,55 427 268.216.000
2/10/2012 21,94 21,65 -0,46% 21,27 21,94 21,44 21,50 21,65 568 206.324.500
1/10/2012 22,00 21,75 0,00% 21,49 22,00 21,61 21,50 21,75 639 234.515.000
28/9/2012 21,98 21,75 -0,96% 21,67 22,00 21,79 21,74 21,75 1.024 427.163.900
27/9/2012 21,99 21,96 +0,27% 21,66 22,00 21,94 21,95 21,96 625 495.543.500
26/9/2012 20,97 21,90 +4,29% 20,51 21,90 21,24 21,63 21,99 762 293.842.300
25/9/2012 21,88 21,00 -1,87% 21,00 21,88 21,29 21,00 21,40 1.020 786.273.900
24/9/2012 21,40 21,40 +0,71% 21,12 21,50 21,29 21,21 21,40 560 168.191.400
21/9/2012 21,66 21,25 -2,30% 21,21 21,77 21,41 21,25 21,30 1.002 459.016.200
20/9/2012 22,14 21,75 -2,42% 21,61 22,16 21,80 21,61 21,77 776 450.696.200
19/9/2012 22,12 22,29 +1,78% 21,84 22,29 22,11 22,02 22,29 633 279.307.500
18/9/2012 22,29 21,90 -0,45% 21,21 22,29 21,74 21,90 21,97 847 394.965.500
17/9/2012 21,53 22,00 +0,92% 21,53 22,00 21,85 21,90 22,00 854 287.135.000
14/9/2012 21,94 21,80 +0,46% 21,44 22,00 21,80 21,52 21,80 460 276.459.300
13/9/2012 21,75 21,70 -0,23% 21,40 22,07 21,83 21,63 21,70 707 428.380.500
12/9/2012 22,09 21,75 -1,54% 21,52 22,10 21,92 21,73 21,75 595 246.904.800
11/9/2012 21,36 22,09 +4,20% 21,25 22,20 21,96 22,00 22,09 633 662.549.400
10/9/2012 22,09 21,20 -3,37% 21,17 22,23 21,35 21,20 21,32 1.162 540.563.800
6/9/2012 22,38 21,94 -1,17% 21,79 22,38 21,96 21,94 21,98 597 299.101.500
5/9/2012 22,30 22,20 -0,72% 21,96 22,44 22,19 22,11 22,20 933 274.091.600
4/9/2012 21,91 22,36 +2,57% 21,36 22,36 21,81 22,23 22,36 765 280.953.800
3/9/2012 21,15 21,80 +2,35% 21,09 21,80 21,48 20,98 21,80 537 176.860.800
31/8/2012 21,59 21,30 -1,02% 21,11 21,63 21,39 21,29 21,41 753 439.712.200
30/8/2012 21,63 21,52 -1,06% 21,32 21,69 21,52 21,52 21,70 602 447.972.200
29/8/2012 21,24 21,75 +1,64% 21,24 21,85 21,66 21,65 21,75 1.216 1.179.644.900
28/8/2012 21,20 21,40 +1,95% 20,91 21,41 21,32 21,33 21,40 777 498.331.400
27/8/2012 20,25 20,99 +3,40% 20,25 21,14 20,90 20,91 20,99 1.000 427.958.300
24/8/2012 20,83 20,30 -2,17% 20,11 21,17 20,42 20,23 20,30 1.455 907.190.300
23/8/2012 21,00 20,75 -1,19% 19,80 21,07 20,45 20,61 20,75 2.381 1.786.433.400
22/8/2012 21,71 21,00 -2,69% 20,89 22,79 21,41 20,94 21,00 949 593.547.600
21/8/2012 22,20 21,58 -2,35% 21,58 22,20 21,86 21,58 21,71 986 1.829.072.600
20/8/2012 22,32 22,10 -0,67% 21,94 22,39 22,16 21,97 22,10 479 1.059.846.000
17/8/2012 22,33 22,25 -0,67% 22,04 22,35 22,17 22,25 22,30 944 278.332.600
16/8/2012 22,40 22,40 -0,44% 22,16 22,57 22,35 22,31 22,40 505 475.939.500
15/8/2012 22,20 22,50 +0,72% 22,01 22,50 22,28 22,20 22,50 628 570.962.400
14/8/2012 22,39 22,34 -0,09% 21,93 22,45 22,29 22,27 22,34 500 511.810.900
13/8/2012 22,31 22,36 +0,27% 22,17 22,61 22,32 22,25 22,36 612 185.721.600
10/8/2012 21,78 22,30 +2,29% 21,56 22,68 22,29 22,30 22,59 753 317.669.100
9/8/2012 22,02 21,80 -3,24% 21,30 22,30 21,63 21,66 21,80 592 280.810.700
8/8/2012 22,10 22,53 +3,44% 21,78 22,53 22,04 22,09 22,53 568 213.191.200
7/8/2012 22,11 21,78 -0,05% 21,52 22,15 21,92 21,63 21,78 826 254.517.200
6/8/2012 21,59 21,79 +0,88% 21,31 21,94 21,56 21,57 21,79 934 434.026.800
3/8/2012 22,51 21,60 -3,53% 21,60 22,62 21,99 21,55 21,60 1.023 630.530.800
2/8/2012 23,57 22,39 -3,07% 22,19 23,57 22,49 22,39 22,49 793 255.325.400
1/8/2012 22,90 23,10 +2,76% 22,16 23,14 22,93 22,98 23,10 761 298.101.700
31/7/2012 22,89 22,48 -0,75% 22,19 22,95 22,54 22,47 22,48 527 218.947.600
30/7/2012 22,42 22,65 +3,90% 21,92 22,84 22,61 22,45 22,65 1.172 572.457.400
27/7/2012 21,41 21,80 +1,16% 21,41 21,80 21,65 21,69 21,80 623 256.834.400
26/7/2012 21,31 21,55 -0,28% 21,31 21,87 21,59 21,55 21,68 637 321.511.100
25/7/2012 22,20 21,61 -1,77% 21,56 22,73 21,87 21,61 21,69 763 327.008.000
24/7/2012 22,65 22,00 -2,87% 21,75 22,80 22,10 21,98 22,00 814 279.131.100
23/7/2012 22,84 22,65 -2,79% 22,02 22,84 22,46 22,50 22,75 986 351.419.100
20/7/2012 23,92 23,30 -2,43% 23,02 24,80 23,52 23,16 23,30 990 578.207.000
19/7/2012 22,85 23,88 +5,24% 22,84 23,88 23,17 23,75 23,88 1.146 649.664.500
18/7/2012 21,86 22,69 +4,37% 21,86 22,71 22,47 22,50 22,69 864 852.623.000
17/7/2012 21,09 21,74 +3,52% 21,02 21,74 21,32 21,72 21,74 728 477.666.200
16/7/2012 21,36 21,00 -0,90% 20,87 21,66 21,23 20,96 21,00 857 405.369.200
13/7/2012 21,05 21,19 +1,68% 21,00 21,43 21,23 21,19 21,33 1.010 409.445.400
12/7/2012 21,20 20,84 -0,76% 20,80 21,50 21,13 20,84 20,85 646 426.804.100
11/7/2012 20,24 21,00 +3,91% 20,24 21,18 20,89 20,86 21,00 1.130 631.725.500
10/7/2012 20,26 20,21 -0,44% 19,90 20,40 20,18 20,07 20,21 916 331.094.500
6/7/2012 20,02 20,30 +0,69% 19,98 20,30 20,19 20,22 20,30 719 237.721.700
5/7/2012 19,64 20,16 +1,61% 19,64 20,24 20,06 20,03 20,16 564 300.918.200
4/7/2012 19,91 19,84 -0,80% 19,58 19,95 19,81 19,84 19,89 388 125.855.600
3/7/2012 19,34 20,00 +2,62% 19,26 20,00 19,72 19,90 20,00 553 786.104.300
2/7/2012 19,88 19,49 -2,50% 19,35 19,88 19,64 19,49 19,62 545 213.344.700
29/6/2012 19,77 19,99 +3,36% 19,33 19,99 19,83 19,42 19,99 719 502.913.500
28/6/2012 19,65 19,34 -2,32% 18,71 19,69 19,25 19,34 19,35 1.100 369.703.300
27/6/2012 19,79 19,80 0,00% 19,34 20,00 19,70 19,67 19,80 752 309.718.000
26/6/2012 19,79 19,80 +0,51% 19,50 19,80 19,71 19,80 19,89 559 212.883.800
25/6/2012 19,74 19,70 -0,51% 19,42 19,80 19,69 19,31 19,70 286 143.764.300
22/6/2012 19,74 19,80 -0,75% 19,74 20,00 19,84 19,73 19,80 599 256.171.000
21/6/2012 19,95 19,95 0,00% 19,68 19,98 19,86 19,83 19,95 552 225.880.500
20/6/2012 19,59 19,95 0,00% 19,59 20,18 19,89 19,80 19,95 580 168.280.700
19/6/2012 19,99 19,95 -0,25% 19,42 20,44 20,15 19,42 19,95 885 316.978.200
18/6/2012 19,98 20,00 0,00% 19,60 20,00 19,90 19,91 20,00 346 140.353.900
15/6/2012 19,20 20,00 +4,17% 19,11 20,00 19,63 19,33 20,00 1.214 582.193.900
14/6/2012 19,19 19,20 -0,72% 19,08 19,67 19,46 19,20 19,40 686 189.382.700
13/6/2012 19,84 19,34 -1,58% 19,27 19,84 19,50 19,34 19,40 649 171.470.400
12/6/2012 19,79 19,65 +1,03% 19,30 19,79 19,48 19,60 19,65 642 339.577.400
11/6/2012 19,21 19,45 +1,57% 19,21 19,74 19,39 19,38 19,45 976 659.446.300
8/6/2012 19,36 19,15 -1,49% 19,14 19,38 19,24 19,14 19,24 669 203.233.900
6/6/2012 19,17 19,44 +2,32% 19,17 19,44 19,37 19,30 19,44 534 184.027.200
5/6/2012 19,31 19,00 -2,26% 18,88 19,50 19,07 18,77 19,19 705 638.939.600
4/6/2012 19,25 19,44 +0,99% 18,79 19,50 19,10 19,21 19,44 804 737.851.700
1/6/2012 19,06 19,25 -0,98% 18,95 19,57 19,27 19,20 19,25 566 303.620.300
31/5/2012 18,95 19,44 +6,52% 18,50 19,63 19,20 19,35 19,44 868 1.270.364.700
30/5/2012 18,64 18,25 -2,82% 17,91 18,64 18,25 18,10 18,30 1.349 441.469.900
29/5/2012 18,80 18,78 -0,05% 18,26 18,85 18,59 18,53 18,78 736 443.777.300
28/5/2012 19,34 18,79 0,00% 18,62 19,34 18,79 18,79 18,85 483 126.318.800
25/5/2012 18,69 18,79 +0,48% 18,53 19,32 18,86 18,79 18,84 501 249.231.200
24/5/2012 19,01 18,70 -0,48% 18,57 19,20 18,67 18,70 18,73 405 186.188.600
23/5/2012 18,69 18,79 -0,48% 18,48 18,98 18,79 18,79 18,86 558 402.629.000
22/5/2012 18,94 18,88 -0,94% 18,41 19,15 18,90 18,88 18,96 522 148.761.100
21/5/2012 19,11 19,06 -0,94% 18,79 19,13 19,01 19,03 19,06 332 229.754.800
18/5/2012 19,11 19,24 +2,45% 18,51 19,27 18,80 18,66 19,24 710 260.438.500
17/5/2012 19,40 18,78 -3,69% 18,58 19,57 19,17 18,78 18,92 898 333.567.100
16/5/2012 19,00 19,50 +2,25% 18,72 19,50 19,21 19,28 19,50 790 773.267.900
15/5/2012 18,80 19,07 +1,49% 18,59 19,18 19,02 18,80 19,07 660 212.652.300
14/5/2012 19,21 18,79 -0,58% 18,19 19,21 18,48 18,79 18,90 1.180 536.760.800
11/5/2012 19,21 18,90 -0,32% 18,67 19,36 19,07 18,80 18,90 716 210.634.000
10/5/2012 19,29 18,96 -2,27% 18,92 19,56 19,13 18,90 18,96 770 193.870.800
9/5/2012 19,60 19,40 -1,02% 19,25 19,76 19,42 19,30 19,40 786 711.487.500
8/5/2012 19,41 19,60 +1,82% 19,34 19,75 19,60 19,60 19,70 979 303.695.500
7/5/2012 19,56 19,25 -1,79% 19,04 19,98 19,49 19,11 19,28 685 243.093.900
4/5/2012 18,20 19,60 +8,05% 18,20 19,60 19,18 19,35 19,60 814 495.865.200
3/5/2012 18,20 18,14 -0,87% 18,08 18,50 18,19 18,14 18,26 552 334.776.500
2/5/2012 18,73 18,30 -2,87% 18,29 18,73 18,40 18,30 18,40 1.059 629.110.500
30/4/2012 19,13 18,84 -0,32% 18,81 19,13 18,85 18,81 18,84 108 180.068.700
27/4/2012 18,99 18,90 -0,53% 18,77 18,99 18,86 18,84 18,90 404 244.809.300
26/4/2012 19,19 19,00 -1,04% 18,60 19,19 18,93 18,62 19,00 550 311.750.500
25/4/2012 18,95 19,20 +0,52% 18,81 19,20 19,01 18,92 19,20 586 240.102.200
24/4/2012 19,44 19,10 -1,55% 18,87 19,44 19,14 19,10 19,19 451 300.215.200
23/4/2012 19,49 19,40 -0,51% 19,06 19,49 19,23 19,15 19,40 614 224.702.800
20/4/2012 19,39 19,50 +1,04% 19,17 19,50 19,44 19,44 19,50 583 195.070.500
19/4/2012 18,96 19,30 +1,58% 18,70 19,40 19,25 19,11 19,30 440 170.385.800
18/4/2012 19,04 19,00 -0,05% 18,27 19,08 18,52 19,00 19,04 1.281 1.297.536.100
17/4/2012 19,19 19,01 -2,01% 18,97 19,40 19,02 19,01 19,05 522 406.061.000
16/4/2012 19,61 19,40 -1,52% 19,20 19,66 19,41 19,33 19,40 503 129.301.500
13/4/2012 19,21 19,70 +2,34% 19,08 19,80 19,52 19,58 19,70 555 173.390.000
12/4/2012 18,89 19,25 +0,26% 18,80 19,25 19,16 19,09 19,25 451 159.088.900
11/4/2012 19,00 19,20 0,00% 18,77 19,31 19,07 19,13 19,20 772 403.155.300
10/4/2012 19,19 19,20 +0,05% 18,69 19,60 18,97 19,15 19,20 761 330.489.000
9/4/2012 19,25 19,19 -0,57% 18,78 19,25 18,93 18,86 19,19 896 276.223.700
5/4/2012 19,46 19,30 -0,77% 19,30 19,76 19,37 19,25 19,30 468 132.529.800
4/4/2012 19,59 19,45 -1,77% 19,26 19,77 19,44 19,41 19,45 1.109 423.494.700
3/4/2012 19,84 19,80 0,00% 19,52 20,18 19,80 19,69 19,80 1.004 558.881.200
2/4/2012 19,47 19,80 +1,59% 19,13 19,94 19,76 19,77 19,80 1.234 473.754.600
30/3/2012 19,30 19,49 +3,73% 19,02 19,60 19,31 19,24 19,49 819 702.253.100
29/3/2012 18,25 18,79 +3,07% 18,25 18,89 18,72 18,79 18,89 927 804.489.600
28/3/2012 18,50 18,23 -0,60% 18,17 18,69 18,31 18,23 18,31 824 1.188.630.900
27/3/2012 18,13 18,34 +1,49% 18,04 18,35 18,24 18,10 18,34 514 197.558.500
26/3/2012 18,21 18,07 +0,06% 17,85 18,28 18,00 18,07 18,14 412 170.523.600
23/3/2012 18,10 18,06 +0,06% 17,79 18,26 18,05 17,88 18,10 598 188.839.000
22/3/2012 17,91 18,05 -0,55% 17,79 18,06 17,96 18,00 18,05 442 252.069.500
21/3/2012 18,14 18,15 -0,22% 17,74 18,23 17,91 17,89 18,15 1.217 865.962.300
20/3/2012 17,80 18,19 +1,90% 17,66 18,23 18,00 18,08 18,19 1.026 464.313.000
19/3/2012 17,26 17,85 +4,63% 16,99 17,86 17,50 17,65 17,85 630 262.359.800
16/3/2012 17,50 17,06 -0,81% 16,83 17,50 17,15 17,06 17,13 682 512.195.000
15/3/2012 16,80 17,20 +2,20% 16,79 17,21 17,17 17,07 17,20 224 229.173.600
14/3/2012 16,86 16,83 -2,15% 16,70 17,63 17,04 16,83 16,85 1.313 852.460.400
13/3/2012 16,81 17,20 +1,78% 16,76 17,20 16,92 17,01 17,20 384 408.237.100
12/3/2012 16,60 16,90 0,00% 16,59 16,98 16,88 16,69 16,90 553 289.112.800
9/3/2012 16,58 16,90 +1,93% 16,53 16,90 16,72 16,74 16,90 282 333.231.700
8/3/2012 16,60 16,58 +1,10% 16,33 16,60 16,51 16,49 16,58 271 750.055.400
7/3/2012 16,40 16,40 0,00% 16,20 16,57 16,36 16,21 16,40 187 110.790.400
6/3/2012 16,28 16,40 +1,30% 15,87 16,60 16,06 16,35 16,40 452 1.101.124.000
5/3/2012 15,91 16,19 +1,19% 15,91 16,19 16,10 16,06 16,19 186 489.973.600
2/3/2012 16,04 16,00 +0,06% 15,85 16,09 15,97 15,95 16,00 282 61.493.400
1/3/2012 15,94 15,99 +0,57% 15,85 16,24 16,04 15,97 15,99 445 480.426.000
29/2/2012 16,00 15,90 +0,95% 15,60 16,00 15,77 15,83 15,90 216 1.128.816.100
28/2/2012 15,76 15,75 0,00% 15,68 15,96 15,74 15,68 15,75 114 81.722.300
27/2/2012 15,60 15,75 +0,96% 15,60 15,85 15,78 15,70 15,75 256 323.099.800
24/2/2012 16,22 15,60 -3,70% 15,55 16,29 15,89 15,60 15,64 638 512.528.600
23/2/2012 16,34 16,20 0,00% 15,90 16,35 16,06 16,14 16,24 275 378.560.100
22/2/2012 16,17 16,20 +0,31% 16,17 16,47 16,22 16,19 16,39 143 315.910.400
17/2/2012 16,54 16,15 -1,28% 15,80 16,54 16,08 15,80 16,15 524 340.586.300
16/2/2012 16,70 16,36 -2,56% 16,01 16,70 16,45 16,26 16,36 266 478.903.700
15/2/2012 16,74 16,79 +0,84% 16,74 17,19 16,85 16,74 16,79 76 33.537.900
14/2/2012 16,50 16,65 +0,91% 16,49 16,74 16,63 16,59 16,65 95 37.919.100
13/2/2012 16,40 16,50 +1,60% 16,14 16,61 16,43 16,44 16,50 302 117.196.500
10/2/2012 16,70 16,24 -3,91% 16,24 16,80 16,42 16,20 16,24 345 170.336.600
9/2/2012 16,94 16,90 0,00% 16,72 17,25 17,02 16,82 16,90 365 300.717.700
8/2/2012 16,79 16,90 +0,06% 16,70 16,99 16,89 16,87 16,90 167 238.352.600
7/2/2012 16,35 16,89 +2,05% 16,33 16,89 16,69 16,65 16,89 236 109.489.200
6/2/2012 16,68 16,55 -0,78% 16,23 16,89 16,53 16,51 16,55 158 128.627.200
3/2/2012 16,52 16,68 -0,12% 16,31 17,50 16,65 16,68 16,69 410 412.751.100
2/2/2012 16,55 16,70 -0,30% 16,28 16,70 16,58 16,60 16,70 254 93.370.400
1/2/2012 16,14 16,75 +4,69% 16,02 16,75 16,31 16,15 16,75 324 275.758.500
31/1/2012 15,30 16,00 +4,44% 15,30 16,00 15,70 16,00 16,09 651 217.313.500
30/1/2012 15,54 15,32 -0,52% 15,20 15,55 15,34 15,32 15,34 161 270.034.300
27/1/2012 15,31 15,40 -0,52% 15,29 15,51 15,38 15,34 15,40 62 22.922.700
26/1/2012 15,43 15,48 +0,52% 15,01 15,57 15,31 15,11 15,48 371 162.005.800
24/1/2012 15,40 15,40 0,00% 15,20 15,52 15,40 15,27 15,40 183 65.613.000
23/1/2012 15,56 15,40 -0,45% 15,34 15,56 15,40 15,38 15,40 113 42.828.800
20/1/2012 15,44 15,47 +1,11% 15,32 15,55 15,45 15,44 15,47 229 144.638.100
19/1/2012 15,25 15,30 +1,66% 14,98 15,30 15,15 15,20 15,30 331 193.059.000
18/1/2012 15,40 15,05 -1,95% 14,53 15,40 15,11 15,05 15,18 365 511.075.800
17/1/2012 15,55 15,35 -0,32% 15,23 15,55 15,37 15,33 15,35 220 92.738.600
16/1/2012 15,55 15,40 +0,65% 15,30 15,55 15,43 15,33 15,40 133 55.408.900
13/1/2012 15,50 15,30 -0,65% 15,28 15,50 15,37 15,30 15,36 247 294.283.500
12/1/2012 15,50 15,40 -1,09% 15,25 15,95 15,39 15,35 15,40 674 2.102.766.400
11/1/2012 15,02 15,57 +3,11% 14,90 15,57 15,25 15,55 15,57 629 310.761.000
10/1/2012 15,60 15,10 -1,95% 14,70 15,60 15,12 15,01 15,10 230 110.120.100
9/1/2012 15,10 15,40 -0,65% 15,00 15,50 15,26 15,25 15,40 403 259.120.500
6/1/2012 15,50 15,50 +0,32% 15,09 15,50 15,36 15,30 15,50 384 110.602.000
5/1/2012 15,68 15,45 -1,53% 15,32 15,68 15,50 15,45 15,46 216 103.104.300
4/1/2012 15,70 15,69 -0,06% 15,62 15,89 15,71 15,63 15,69 162 54.991.000
3/1/2012 15,81 15,70 -0,57% 15,55 15,90 15,72 15,69 15,70 798 584.177.900
2/1/2012 15,51 15,79 +1,87% 15,33 15,79 15,60 15,49 15,79 124 46.353.900
29/12/2011 15,24 15,50 +1,31% 15,24 15,68 15,49 15,49 15,50 435 188.534.900
28/12/2011 15,16 15,30 -1,29% 15,16 15,50 15,35 14,95 15,41 59 39.779.600
27/12/2011 15,39 15,50 +0,26% 15,31 15,55 15,47 15,40 15,56 31 8.823.100
26/12/2011 15,13 15,46 +3,20% 15,06 15,46 15,22 15,01 15,46 153 150.601.100
23/12/2011 14,85 14,98 +0,88% 14,61 15,05 14,97 14,92 14,98 320 248.914.000
22/12/2011 14,76 14,85 -1,92% 14,50 15,08 14,76 14,80 14,85 681 295.769.500
21/12/2011 14,88 15,14 -0,72% 14,49 15,24 14,82 14,85 15,14 496 227.868.400
20/12/2011 15,02 15,25 +2,49% 14,73 15,25 14,99 14,87 15,25 266 127.582.800
19/12/2011 15,00 14,88 -0,80% 14,73 15,03 14,87 14,80 14,88 297 111.086.000
16/12/2011 14,73 15,00 +1,01% 14,71 15,19 14,91 14,71 15,00 466 234.388.300
15/12/2011 14,88 14,85 -1,00% 14,79 15,30 14,97 14,85 14,89 496 143.637.500
14/12/2011 15,69 15,00 -5,24% 14,67 15,69 15,09 14,91 15,00 698 343.171.000
13/12/2011 16,24 15,83 -0,44% 15,60 16,24 15,87 15,75 15,83 258 143.023.700
12/12/2011 16,83 15,90 -4,10% 15,83 16,83 16,14 15,90 16,00 335 110.615.200
9/12/2011 16,78 16,58 -0,06% 16,28 16,78 16,52 16,37 16,58 322 81.636.000
8/12/2011 16,52 16,59 -0,12% 16,25 16,80 16,60 16,51 16,59 239 670.696.400
7/12/2011 16,80 16,61 -1,25% 16,39 17,20 16,57 16,55 16,61 250 381.117.600
6/12/2011 16,85 16,82 +0,72% 16,51 16,98 16,78 16,82 16,83 410 365.930.400
5/12/2011 16,75 16,70 +1,83% 16,47 16,89 16,64 16,50 16,70 188 75.568.000
2/12/2011 16,19 16,40 +1,30% 16,06 16,60 16,32 16,37 16,40 574 306.011.700
1/12/2011 16,30 16,19 +1,70% 16,00 16,31 16,14 16,15 16,19 596 287.628.500
30/11/2011 16,38 15,92 -3,46% 15,81 16,80 16,22 15,92 16,00 1.361 569.914.200
29/11/2011 16,25 16,49 +1,79% 15,72 16,49 16,16 16,02 16,49 1.306 620.470.500
28/11/2011 16,50 16,20 0,00% 16,15 16,53 16,38 16,15 16,20 516 303.482.400
25/11/2011 15,94 16,20 +1,57% 15,65 16,30 15,95 16,15 16,20 338 174.698.800
24/11/2011 16,25 15,95 +0,95% 15,52 16,25 15,75 15,74 15,95 200 63.022.300
23/11/2011 16,15 15,80 -2,47% 15,80 16,34 16,11 15,80 16,23 319 137.584.000
22/11/2011 16,42 16,20 +0,62% 15,75 16,42 16,10 15,96 16,20 163 112.732.800
21/11/2011 16,50 16,10 -2,72% 16,00 16,50 16,17 16,05 16,10 293 375.000.700
18/11/2011 16,46 16,55 +0,61% 16,46 16,58 16,53 16,50 16,55 98 83.154.000
17/11/2011 16,66 16,45 -3,18% 16,27 16,94 16,51 16,45 16,50 283 167.746.600
16/11/2011 16,98 16,99 +0,12% 16,60 17,04 16,87 16,85 17,00 257 158.124.200
14/11/2011 17,01 16,97 -1,62% 16,88 17,20 17,00 16,87 16,97 101 27.719.800
11/11/2011 17,20 17,25 +1,59% 17,04 17,37 17,20 17,14 17,25 117 113.554.000
10/11/2011 16,89 16,98 +1,07% 16,79 17,15 16,99 16,95 16,98 355 194.895.000
9/11/2011 16,89 16,80 -0,88% 16,65 16,95 16,79 16,74 16,80 89 44.844.400
8/11/2011 16,74 16,95 +1,19% 16,56 16,95 16,68 16,67 16,95 213 191.409.000
7/11/2011 16,69 16,75 +0,60% 16,65 16,80 16,74 16,67 16,75 37 13.057.500
4/11/2011 16,35 16,65 +1,22% 16,35 16,65 16,52 16,60 16,65 366 188.426.600
3/11/2011 17,31 16,45 -2,66% 16,35 17,31 16,73 16,45 16,75 528 242.851.600
1/11/2011 17,00 16,90 -1,05% 16,50 17,00 16,69 16,68 16,90 264 309.785.800
31/10/2011 16,98 17,08 +1,07% 16,78 17,30 17,09 17,01 17,08 411 353.284.400
28/10/2011 16,71 16,90 -1,17% 16,70 17,01 16,89 16,89 16,90 294 100.327.000
27/10/2011 16,90 17,10 +4,65% 16,50 17,13 16,97 16,91 17,10 662 322.130.400
26/10/2011 16,24 16,34 +1,05% 16,10 16,50 16,33 16,34 16,40 347 211.714.400
25/10/2011 16,00 16,17 -0,80% 16,00 16,17 16,08 16,10 16,17 294 151.997.100
24/10/2011 15,60 16,30 +4,62% 15,12 16,35 15,87 16,30 16,31 463 516.018.600
21/10/2011 15,65 15,58 +0,84% 15,58 15,70 15,63 15,58 15,70 171 63.334.800
20/10/2011 15,97 15,45 -3,44% 15,45 15,97 15,57 15,31 15,45 119 51.721.200
19/10/2011 16,10 16,00 -1,72% 15,51 16,15 15,98 15,90 16,00 138 97.352.700
18/10/2011 15,19 16,28 +7,46% 15,08 16,28 15,46 15,73 16,28 138 49.193.500
17/10/2011 15,34 15,15 -0,98% 14,91 15,39 15,22 15,11 15,15 207 113.855.600
14/10/2011 15,31 15,30 -0,07% 15,21 15,49 15,34 15,30 15,39 314 125.665.500
13/10/2011 15,70 15,31 -3,10% 15,31 15,70 15,54 15,31 15,45 123 78.484.100
11/10/2011 15,61 15,80 -0,94% 15,27 15,94 15,61 15,72 15,80 368 205.061.800
10/10/2011 15,34 15,95 +4,87% 15,31 15,95 15,61 15,32 15,95 109 51.693.600
7/10/2011 15,30 15,21 -0,13% 15,20 15,52 15,31 15,01 15,35 236 165.568.800
6/10/2011 15,43 15,23 +1,87% 15,00 15,43 15,18 15,23 15,25 393 301.984.700
5/10/2011 15,02 14,95 -0,66% 14,85 15,29 14,99 14,93 14,99 450 298.415.000
4/10/2011 15,58 15,05 -3,46% 14,79 15,59 15,15 15,05 15,07 292 264.289.400
3/10/2011 15,57 15,59 -0,38% 15,40 15,80 15,49 15,50 15,59 384 170.654.500
30/9/2011 15,70 15,65 -0,63% 15,46 15,75 15,69 15,65 15,69 486 307.711.800
29/9/2011 15,55 15,75 +0,06% 15,55 16,15 15,76 15,70 15,76 369 376.256.800
28/9/2011 15,81 15,74 -1,63% 15,52 16,15 15,93 15,51 15,74 271 152.848.900
27/9/2011 16,46 16,00 -1,72% 15,83 16,51 16,26 15,95 16,00 320 117.081.000
26/9/2011 15,56 16,28 +5,03% 15,26 16,35 15,84 16,00 16,28 328 294.942.400
23/9/2011 15,00 15,50 +1,31% 14,97 15,55 15,22 15,50 15,55 201 126.055.600
22/9/2011 15,81 15,30 -4,61% 15,04 15,81 15,34 15,30 15,49 234 126.410.200
21/9/2011 16,50 16,04 -0,37% 16,00 16,50 16,09 16,02 16,04 232 119.589.600
20/9/2011 16,40 16,10 -3,30% 16,02 16,40 16,18 16,03 16,50 178 60.848.500
19/9/2011 16,16 16,65 +0,91% 16,16 16,65 16,51 16,38 16,65 25 12.055.700
16/9/2011 16,26 16,50 +1,23% 16,19 16,50 16,39 16,44 16,50 68 25.900.200
15/9/2011 16,69 16,30 -0,91% 16,24 16,69 16,31 16,30 16,40 172 166.442.900
14/9/2011 16,49 16,45 +2,49% 16,20 16,55 16,31 16,31 16,45 94 101.637.800
13/9/2011 16,00 16,05 +0,63% 15,96 16,70 16,09 16,04 16,05 116 704.548.100
12/9/2011 15,71 15,95 -0,31% 15,71 16,19 15,96 15,95 16,20 169 47.416.000
9/9/2011 16,79 16,00 -4,02% 16,00 16,79 16,29 16,00 16,49 414 191.914.500
8/9/2011 16,41 16,67 +1,65% 16,41 16,72 16,59 16,56 16,67 153 106.863.000
6/9/2011 16,00 16,40 +1,55% 15,71 16,41 16,24 16,33 16,40 337 122.047.900
5/9/2011 15,83 16,15 -2,12% 15,83 16,41 16,27 16,15 16,28 204 83.335.200
2/9/2011 16,52 16,50 -1,90% 16,45 16,71 16,55 16,50 16,65 208 98.148.800
1/9/2011 15,90 16,82 +6,39% 15,90 16,82 16,45 16,82 16,85 448 181.992.200
31/8/2011 16,10 15,81 -0,63% 15,70 16,19 15,88 15,81 15,94 527 326.610.600
30/8/2011 15,90 15,91 -1,79% 15,82 16,34 16,16 15,91 15,92 300 187.715.900
29/8/2011 15,85 16,20 +1,89% 15,41 16,20 15,98 16,00 16,20 493 219.003.400
26/8/2011 15,50 15,90 +2,58% 15,03 15,90 15,35 15,31 15,90 309 257.258.800
25/8/2011 15,79 15,50 -0,19% 15,35 15,80 15,43 15,40 15,50 126 81.347.000
24/8/2011 15,99 15,53 -4,55% 15,12 15,99 15,54 15,45 15,53 793 440.352.000
23/8/2011 15,47 16,27 +5,65% 15,21 16,27 15,73 15,90 16,50 387 157.178.500
22/8/2011 15,50 15,40 +2,94% 15,04 15,50 15,25 15,21 15,40 735 238.718.000
19/8/2011 14,87 14,96 -0,20% 14,87 15,39 15,07 14,96 15,20 424 266.386.000
18/8/2011 15,33 14,99 -3,29% 14,90 15,33 15,11 14,99 15,18 215 171.689.900
17/8/2011 15,07 15,50 +3,33% 14,75 15,63 15,21 15,45 15,50 387 238.071.800
16/8/2011 15,50 15,00 -6,02% 14,38 15,76 14,83 15,00 15,19 488 496.352.100
15/8/2011 14,95 15,96 +8,57% 14,80 15,96 15,65 15,52 15,96 463 232.745.400
12/8/2011 14,60 14,70 0,00% 14,25 15,05 14,75 14,43 14,70 617 431.237.100
11/8/2011 14,51 14,70 +1,38% 13,80 14,90 14,52 14,69 14,70 833 745.984.700
10/8/2011 14,49 14,50 +0,69% 14,25 14,63 14,46 14,40 14,50 351 257.408.600
9/8/2011 14,49 14,40 +2,86% 14,27 14,82 14,42 14,30 14,40 370 285.687.300
8/8/2011 14,00 14,00 -5,41% 14,00 14,98 14,52 14,00 14,30 428 431.360.500
5/8/2011 14,30 14,80 +4,96% 14,29 14,82 14,57 14,38 14,80 913 473.084.600
4/8/2011 16,24 14,10 -15,57% 14,10 16,28 14,78 14,10 14,20 546 470.821.800
3/8/2011 17,31 16,70 -4,30% 16,70 17,50 16,99 16,70 16,84 317 114.343.900
2/8/2011 16,80 17,45 +1,51% 16,80 17,75 17,47 17,45 17,56 669 604.220.600
1/8/2011 17,01 17,19 -0,06% 16,56 17,19 17,05 16,85 17,19 580 183.677.700
29/7/2011 16,83 17,20 +1,78% 16,63 17,20 16,75 16,97 17,20 111 178.642.400
28/7/2011 17,05 16,90 -1,74% 16,72 17,05 16,84 16,90 16,91 152 64.357.600
27/7/2011 17,15 17,20 -0,23% 16,68 17,20 16,96 16,85 17,20 223 286.907.200
26/7/2011 17,10 17,24 +0,23% 16,80 17,24 17,03 17,05 17,24 191 124.377.900
25/7/2011 17,00 17,20 +1,47% 16,73 17,24 17,13 17,16 17,20 567 130.705.300
22/7/2011 16,76 16,95 +1,56% 16,58 16,95 16,80 16,50 16,97 103 50.242.800
21/7/2011 16,70 16,69 -0,06% 16,45 16,87 16,64 16,63 16,69 516 145.332.600
20/7/2011 17,28 16,70 -0,60% 16,56 17,29 16,69 16,58 16,70 203 51.918.500
19/7/2011 16,42 16,80 +2,69% 16,41 16,87 16,67 16,51 16,80 410 146.721.500
18/7/2011 17,15 16,36 -5,76% 16,36 17,28 16,65 16,36 16,50 447 285.892.800
15/7/2011 17,23 17,36 +2,12% 16,93 17,40 17,19 17,36 17,88 269 158.071.000
14/7/2011 17,00 17,00 -0,58% 16,50 17,35 16,85 16,78 17,00 435 203.420.500
13/7/2011 17,23 17,10 +1,00% 16,88 17,34 17,09 17,10 17,25 487 222.033.400
12/7/2011 17,89 16,93 -5,94% 16,91 17,90 17,34 16,93 17,00 505 297.718.600
11/7/2011 17,75 18,00 +1,12% 17,30 18,09 17,75 17,53 18,00 198 133.527.600
8/7/2011 17,95 17,80 -0,78% 17,75 18,04 17,93 17,77 17,80 145 403.856.700
7/7/2011 18,00 17,94 -0,77% 17,80 18,19 18,00 17,70 17,94 287 323.180.400
6/7/2011 18,10 18,08 +0,44% 17,78 18,10 17,95 18,00 18,08 546 193.033.400
5/7/2011 18,31 18,00 -3,69% 17,76 18,65 17,92 18,00 18,05 751 1.204.772.900
4/7/2011 18,20 18,69 +1,03% 18,12 18,80 18,52 18,55 18,69 693 243.930.300
1/7/2011 18,52 18,50 +0,05% 18,02 18,68 18,42 18,50 18,74 279 577.213.000
30/6/2011 18,65 18,49 -0,86% 18,41 18,78 18,52 18,44 18,49 359 224.394.100
29/6/2011 18,97 18,65 -1,58% 18,53 18,97 18,65 18,65 18,70 169 70.314.300
28/6/2011 18,60 18,95 +2,49% 18,31 18,95 18,68 18,55 18,95 477 165.146.600
27/6/2011 17,91 18,49 +2,61% 17,91 18,50 18,04 18,23 18,49 166 363.129.300
24/6/2011 18,00 18,02 +0,67% 17,98 18,17 18,00 18,02 18,15 626 929.868.000
22/6/2011 18,09 17,90 -0,50% 17,80 18,09 17,95 17,67 17,99 352 144.677.700
21/6/2011 18,00 17,99 +0,39% 17,95 18,05 17,99 17,99 18,00 412 232.194.500
20/6/2011 18,37 17,92 -0,99% 17,92 18,37 17,96 17,92 17,98 234 82.632.400
17/6/2011 17,72 18,10 +1,12% 17,72 18,10 18,02 17,80 18,10 735 766.701.200
16/6/2011 17,90 17,90 0,00% 17,59 17,97 17,82 17,60 17,90 342 136.744.500
15/6/2011 17,80 17,90 +0,17% 17,69 18,10 17,94 17,90 17,99 361 306.730.500
14/6/2011 17,90 17,87 0,00% 17,71 18,16 17,91 17,87 17,90 1.173 632.912.500
13/6/2011 18,33 17,87 -2,51% 17,63 18,50 17,92 17,81 17,88 662 245.333.200
10/6/2011 18,95 18,33 -3,53% 18,05 19,00 18,32 18,33 18,42 469 325.783.700
9/6/2011 19,19 19,00 0,00% 18,96 19,20 19,08 18,96 19,00 69 19.464.900
8/6/2011 19,20 19,00 -1,09% 18,90 19,20 19,00 18,86 19,00 161 309.989.800
7/6/2011 19,54 19,21 -2,68% 18,90 19,62 19,28 18,93 19,21 1.791 817.068.600
6/6/2011 19,37 19,74 +0,71% 19,37 19,74 19,51 19,51 19,74 168 277.769.300
3/6/2011 19,59 19,60 -0,51% 19,53 19,89 19,70 19,60 19,69 329 207.063.200
2/6/2011 19,70 19,70 -2,91% 19,57 20,10 19,75 19,65 19,70 224 207.177.700
1/6/2011 20,07 20,29 -0,39% 19,50 20,29 19,97 20,01 20,29 235 132.414.200
31/5/2011 20,70 20,37 -1,36% 20,19 20,70 20,36 20,20 20,37 930 490.249.700
30/5/2011 20,76 20,65 -0,72% 20,37 20,79 20,59 20,60 20,65 62 76.407.200
27/5/2011 19,67 20,80 +4,00% 19,67 20,80 20,18 20,36 20,80 146 73.072.200
26/5/2011 20,13 20,00 0,00% 19,76 20,13 19,92 19,90 20,13 372 462.932.100
25/5/2011 19,01 20,00 +3,36% 19,01 20,00 19,51 19,65 20,00 113 233.033.000
24/5/2011 19,49 19,35 0,00% 19,29 19,64 19,37 19,35 19,50 230 126.507.500
23/5/2011 19,16 19,35 -1,02% 19,05 19,37 19,25 19,26 19,35 137 113.027.500
20/5/2011 19,49 19,55 0,00% 19,30 19,55 19,50 19,41 19,55 137 50.329.000
19/5/2011 19,69 19,55 +1,30% 18,83 19,69 19,50 19,50 19,55 865 421.999.600
18/5/2011 19,27 19,30 +0,26% 18,82 19,60 19,11 19,23 19,30 794 250.613.700
17/5/2011 19,40 19,25 +0,79% 18,94 19,40 19,13 19,06 19,25 827 556.092.200
16/5/2011 19,75 19,10 -1,55% 19,10 19,75 19,19 19,10 19,40 323 242.604.800
13/5/2011 19,56 19,40 -2,07% 19,10 19,75 19,38 19,34 19,40 149 88.220.200
12/5/2011 19,59 19,81 +2,64% 19,35 20,17 19,85 19,81 20,00 398 280.576.300
11/5/2011 19,90 19,30 -1,83% 19,30 20,07 19,80 19,30 19,85 378 514.319.300
10/5/2011 19,21 19,66 +1,87% 19,21 19,83 19,56 19,66 19,77 282 152.602.600
9/5/2011 19,26 19,30 -1,03% 19,10 19,47 19,28 19,30 19,33 325 142.535.100
6/5/2011 19,18 19,50 +3,17% 18,95 19,50 19,23 19,28 19,50 170 184.594.600
5/5/2011 20,09 18,90 -5,64% 18,90 20,09 19,34 18,90 19,00 593 473.642.500
4/5/2011 19,90 20,03 +0,65% 19,81 20,14 20,01 20,00 20,03 700 988.114.800
3/5/2011 19,85 19,90 +0,56% 19,55 20,00 19,83 19,55 19,90 368 576.907.900
2/5/2011 19,99 19,79 -0,05% 19,66 20,18 19,99 19,50 19,79 776 402.613.100
29/4/2011 19,99 19,80 -1,00% 19,72 20,12 19,84 19,75 19,80 292 267.456.300
28/4/2011 20,03 20,00 -0,94% 19,51 20,39 19,97 19,76 20,08 874 547.208.400
27/4/2011 21,00 20,19 -3,86% 20,00 21,10 20,30 20,08 20,20 754 477.220.600
26/4/2011 21,32 21,00 -1,50% 20,97 21,40 21,12 20,65 21,00 282 197.550.500
25/4/2011 21,15 21,32 +0,80% 20,95 21,45 21,22 21,21 21,32 586 512.570.200
20/4/2011 21,53 21,15 -1,63% 21,15 21,60 21,29 21,10 21,15 851 423.856.800
19/4/2011 21,30 21,50 +0,47% 21,00 22,18 21,50 21,33 21,50 365 188.542.700
18/4/2011 21,81 21,40 -2,73% 21,26 21,99 21,39 21,36 21,40 474 538.744.200
15/4/2011 22,17 22,00 -2,44% 21,76 22,61 22,20 21,91 22,00 269 217.384.600
14/4/2011 22,15 22,55 -0,22% 22,15 23,48 22,75 22,55 22,62 492 699.536.600
13/4/2011 22,79 22,60 -0,48% 22,41 22,80 22,68 22,55 22,60 214 258.110.100
12/4/2011 22,66 22,71 -0,87% 22,45 22,90 22,70 22,56 22,71 370 488.082.800
11/4/2011 22,91 22,91 -0,17% 22,61 22,91 22,88 22,91 22,95 113 119.713.300
8/4/2011 22,65 22,95 +0,88% 22,14 22,95 22,59 22,50 22,95 283 340.683.000
7/4/2011 22,72 22,75 +0,13% 22,48 22,75 22,73 22,68 22,85 25 47.740.900
6/4/2011 22,79 22,72 -0,70% 22,36 22,86 22,57 22,61 22,72 297 217.608.400
5/4/2011 22,73 22,88 +1,60% 22,42 22,90 22,70 22,70 22,88 293 148.937.800
4/4/2011 22,76 22,52 -1,87% 22,17 22,77 22,46 22,50 22,52 547 353.084.500
1/4/2011 22,93 22,95 +0,04% 22,67 23,00 22,91 22,91 22,95 382 502.303.900
31/3/2011 22,55 22,94 +1,59% 22,31 23,00 22,64 22,65 22,94 455 235.878.300
30/3/2011 23,00 22,58 -1,57% 22,51 23,00 22,73 22,58 22,95 558 308.278.200
29/3/2011 22,90 22,94 -0,04% 22,60 22,94 22,77 22,60 22,94 165 167.882.100
28/3/2011 23,00 22,95 -0,22% 22,70 23,00 22,80 22,70 22,95 103 134.121.600
25/3/2011 22,98 23,00 +0,74% 22,20 23,00 22,90 22,90 23,00 348 728.233.800
24/3/2011 22,26 22,83 +0,18% 22,10 23,00 22,85 22,41 22,83 602 429.275.400
23/3/2011 21,99 22,79 +4,54% 21,53 22,79 22,11 22,10 22,79 449 668.673.900
22/3/2011 21,50 21,80 +0,69% 21,24 21,99 21,58 21,73 21,80 303 340.376.000
21/3/2011 22,15 21,65 -0,64% 21,16 22,15 21,53 21,51 21,65 1.006 508.543.000
18/3/2011 20,66 21,79 +5,16% 20,66 21,79 21,43 21,75 21,79 296 226.444.500
17/3/2011 20,10 20,72 +3,55% 20,00 20,77 20,46 20,71 20,72 589 370.959.400
16/3/2011 20,39 20,01 -2,39% 19,82 20,94 20,05 20,01 20,19 721 450.544.400
15/3/2011 20,16 20,50 -1,35% 20,07 20,75 20,24 20,32 20,50 801 364.444.000
14/3/2011 21,12 20,78 -3,03% 20,61 21,12 20,77 20,78 20,95 258 108.050.600
11/3/2011 21,80 21,43 -1,24% 21,11 21,98 21,50 21,18 21,45 263 151.585.900
10/3/2011 21,44 21,70 +0,93% 21,11 21,99 21,66 21,53 21,70 221 235.721.600
9/3/2011 21,54 21,50 -0,23% 21,25 21,79 21,50 21,50 21,61 190 220.810.600
4/3/2011 22,09 21,55 -3,49% 21,20 22,40 21,52 21,50 21,55 493 324.082.300
3/3/2011 22,42 22,33 +0,13% 22,19 22,42 22,30 22,25 22,33 124 106.158.700
2/3/2011 21,69 22,30 +2,53% 21,48 22,31 22,01 21,15 22,30 294 157.650.400
1/3/2011 21,60 21,75 +0,51% 21,55 21,75 21,65 21,53 21,75 50 313.525.400
28/2/2011 21,65 21,64 +2,08% 21,39 21,79 21,52 21,53 21,64 286 1.098.179.500
25/2/2011 21,14 21,20 -0,47% 20,88 21,50 21,00 20,95 21,20 113 626.642.000
24/2/2011 21,27 21,30 0,00% 20,99 21,58 21,19 21,20 21,30 454 345.207.100
23/2/2011 21,24 21,30 -0,33% 21,10 21,60 21,35 21,30 21,39 253 331.788.400
22/2/2011 21,64 21,37 -0,37% 21,21 21,69 21,50 21,17 21,37 540 898.870.900
21/2/2011 20,78 21,45 +3,17% 20,78 21,45 21,27 21,35 21,45 208 189.958.500
18/2/2011 20,69 20,79 +1,41% 20,19 20,79 20,65 20,70 20,79 108 321.597.900
17/2/2011 20,01 20,50 +3,74% 19,03 20,65 19,96 19,72 20,50 429 199.015.500
16/2/2011 19,75 19,76 +0,05% 19,71 20,20 19,95 19,76 19,95 496 215.290.000
15/2/2011 19,76 19,75 -0,75% 19,55 19,98 19,70 19,75 19,98 116 340.781.600
14/2/2011 19,90 19,90 0,00% 19,66 20,00 19,88 19,75 19,90 20 6.958.400
11/2/2011 19,70 19,90 +1,02% 19,50 20,19 19,64 19,62 19,90 203 321.367.500
10/2/2011 19,29 19,70 +2,07% 18,99 19,80 19,41 19,40 19,70 505 266.895.900
9/2/2011 19,10 19,30 +1,26% 18,93 19,80 19,30 19,30 19,40 746 876.561.500
8/2/2011 19,51 19,06 -2,26% 19,06 19,51 19,43 19,06 19,40 197 582.365.700
7/2/2011 19,36 19,50 -0,51% 19,34 19,60 19,48 19,35 19,55 84 84.552.400
4/2/2011 19,51 19,60 +0,98% 19,46 19,70 19,63 19,51 19,60 88 197.912.700
3/2/2011 20,07 19,41 -2,95% 19,30 20,07 19,61 19,41 19,70 266 148.172.900
2/2/2011 19,75 20,00 +0,76% 19,60 20,00 19,79 19,65 20,00 108 52.656.700
1/2/2011 19,90 19,85 +0,30% 19,24 20,28 19,84 19,85 19,89 707 348.447.900
31/1/2011 19,75 19,79 +3,07% 18,95 19,79 19,39 19,28 19,79 115 104.093.400
28/1/2011 20,00 19,20 -4,00% 19,20 20,05 19,50 19,20 19,59 212 111.564.400
27/1/2011 20,22 20,00 0,00% 19,69 20,25 20,01 19,60 20,00 188 463.391.800
26/1/2011 20,25 20,00 0,00% 19,85 20,27 20,02 19,86 20,00 716 490.612.000
24/1/2011 19,87 20,00 +0,70% 19,86 20,19 19,99 19,93 20,00 202 161.359.200
21/1/2011 20,08 19,86 -1,19% 19,86 20,55 20,15 19,85 19,86 200 85.243.300
20/1/2011 20,06 20,10 +0,25% 19,70 20,10 19,93 20,00 20,10 93 108.046.600
19/1/2011 20,10 20,05 -0,25% 19,70 20,55 20,03 20,00 20,05 388 176.709.900
18/1/2011 20,55 20,10 +0,25% 20,00 20,55 20,09 20,01 20,10 287 179.445.900
17/1/2011 20,11 20,05 -0,84% 19,90 20,11 20,02 19,92 20,05 27 22.825.200
14/1/2011 20,31 20,22 -0,44% 20,15 20,65 20,36 20,22 20,30 148 116.870.900
13/1/2011 21,00 20,31 -1,88% 20,21 21,00 20,51 20,31 20,42 593 310.969.200
12/1/2011 21,38 20,70 -1,24% 20,37 21,38 20,81 20,70 20,76 980 768.206.000
11/1/2011 21,89 20,96 -2,96% 20,96 21,96 21,17 20,96 21,00 316 216.144.400
10/1/2011 21,70 21,60 -1,32% 21,28 21,98 21,68 21,46 21,60 35 129.698.100
7/1/2011 21,37 21,89 -0,50% 21,36 22,00 21,70 21,89 21,90 103 51.662.400
6/1/2011 21,94 22,00 +0,59% 21,52 22,00 21,94 21,64 22,00 50 60.792.400
5/1/2011 21,20 21,87 +3,01% 21,05 22,00 21,60 21,87 21,95 101 73.030.500
4/1/2011 21,65 21,23 -1,94% 21,23 21,80 21,54 21,23 21,74 162 599.889.100
3/1/2011 21,88 21,65 -1,59% 21,30 21,99 21,72 21,34 21,65 182 112.324.900
30/12/2010 21,78 22,00 +2,90% 21,03 22,00 21,86 21,50 22,00 121 113.920.600
29/12/2010 20,56 21,38 +4,29% 20,56 21,49 20,93 21,00 21,38 152 145.080.600
28/12/2010 20,69 20,50 -2,15% 20,32 20,88 20,64 20,40 20,50 179 184.739.500
27/12/2010 20,86 20,95 +1,31% 20,20 21,48 20,72 20,50 20,95 113 60.090.800
23/12/2010 20,50 20,68 +1,32% 19,48 21,22 20,15 20,68 20,70 1.853 688.543.500
22/12/2010 21,56 20,41 -6,59% 19,70 21,84 20,55 20,41 20,69 789 576.033.500
21/12/2010 21,99 21,85 -0,68% 21,61 22,50 21,94 21,83 21,85 450 560.609.600
20/12/2010 21,74 22,00 +1,15% 21,57 22,00 21,91 21,88 22,00 135 186.248.400
17/12/2010 21,98 21,75 -0,23% 21,37 21,98 21,75 21,32 21,75 122 239.137.000
16/12/2010 21,98 21,80 +1,82% 21,51 21,98 21,80 21,43 21,86 394 233.166.300
15/12/2010 21,77 21,41 -1,74% 21,20 22,00 21,72 21,41 21,50 411 233.797.700
14/12/2010 21,45 21,79 +3,71% 21,05 21,91 21,60 21,77 21,79 302 155.989.700
13/12/2010 21,75 21,01 -3,18% 20,83 21,79 21,19 21,01 21,19 411 215.386.400
10/12/2010 21,99 21,70 -1,36% 21,25 21,99 21,75 21,45 21,70 132 945.284.300
9/12/2010 21,75 22,00 +0,23% 21,64 22,00 21,84 21,75 22,00 193 319.367.300
8/12/2010 21,74 21,95 +0,92% 21,22 21,95 21,77 21,61 21,95 356 360.981.600
7/12/2010 21,49 21,75 +1,16% 21,40 21,75 21,60 21,06 21,75 307 307.718.500
6/12/2010 20,61 21,50 +1,90% 20,59 21,59 21,29 21,20 21,50 281 298.170.400
3/12/2010 20,30 21,10 +3,74% 20,20 21,25 20,82 21,01 21,15 904 777.779.200
2/12/2010 19,20 20,34 +8,48% 19,10 20,34 19,80 19,99 20,34 305 352.138.300
1/12/2010 18,77 18,75 -0,05% 18,26 19,22 18,69 18,75 18,98 308 132.140.500
30/11/2010 18,30 18,76 +3,08% 18,00 18,76 18,49 18,32 18,76 176 272.632.700
29/11/2010 18,50 18,20 -0,82% 17,83 18,50 18,15 18,02 18,20 416 509.466.200
26/11/2010 18,37 18,35 -1,34% 18,20 18,38 18,35 18,00 18,35 17 32.852.000
25/11/2010 18,39 18,60 +1,09% 18,39 18,90 18,61 18,40 18,61 103 92.349.900
24/11/2010 18,95 18,40 +0,05% 18,01 18,97 18,40 18,39 18,40 374 519.452.600
23/11/2010 18,61 18,39 -3,21% 18,16 19,28 18,38 18,22 18,39 588 399.793.100
22/11/2010 20,18 19,00 -4,23% 18,70 20,18 19,46 18,99 19,00 670 464.729.800
19/11/2010 20,25 19,84 -2,02% 19,79 20,25 19,94 19,83 19,84 157 225.222.100
18/11/2010 20,52 20,25 +0,25% 19,95 20,52 20,29 19,99 20,25 474 497.597.900
17/11/2010 20,10 20,20 +1,00% 20,00 20,30 20,20 20,20 20,25 73 137.158.400
16/11/2010 21,64 20,00 -5,17% 20,00 21,64 20,37 20,00 20,15 197 176.817.400
12/11/2010 21,66 21,09 -2,59% 20,93 21,99 21,24 21,05 21,09 210 97.496.500
11/11/2010 22,96 21,65 -5,42% 21,25 22,97 21,76 21,65 21,80 656 540.831.600
10/11/2010 23,47 22,89 -1,76% 22,80 23,47 23,04 22,71 22,90 414 165.662.900
9/11/2010 23,29 23,30 +1,22% 23,04 23,49 23,21 23,20 23,49 528 461.130.900
8/11/2010 23,40 23,02 +0,09% 23,00 23,50 23,18 23,02 23,30 198 243.907.600
5/11/2010 23,00 23,00 +0,35% 22,80 23,25 23,00 23,00 23,28 953 604.820.800
4/11/2010 22,20 22,92 +3,62% 22,20 22,94 22,61 22,50 22,92 606 465.159.600
3/11/2010 23,00 22,12 -3,83% 22,12 23,00 22,44 22,01 22,12 355 291.111.800
1/11/2010 22,00 23,00 +4,55% 22,00 23,71 22,98 22,50 23,00 532 241.611.000
29/10/2010 21,58 22,00 +1,95% 21,00 22,00 21,59 22,00 22,15 279 344.291.300
28/10/2010 21,94 21,58 -0,55% 21,12 21,94 21,43 21,13 21,58 54 30.216.500
27/10/2010 21,83 21,70 -0,64% 21,31 21,94 21,66 21,31 21,70 438 225.052.800
26/10/2010 21,26 21,84 +2,54% 20,86 21,84 21,42 21,81 21,84 497 281.052.800
25/10/2010 20,89 21,30 +2,35% 20,74 21,83 21,12 20,91 21,30 271 180.613.500
22/10/2010 20,64 20,81 -0,43% 20,08 20,81 20,58 20,30 20,81 143 54.552.800
21/10/2010 20,31 20,90 +1,51% 20,01 20,99 20,46 20,31 20,95 466 131.186.100
20/10/2010 20,53 20,59 +3,21% 19,70 20,77 20,43 20,50 20,59 210 87.440.800
19/10/2010 20,50 19,95 -3,86% 19,95 20,99 20,42 19,83 19,95 728 384.169.900
18/10/2010 20,30 20,75 +0,58% 20,16 20,89 20,55 20,31 20,75 278 229.520.800
15/10/2010 21,60 20,63 -3,15% 20,53 21,85 20,90 20,63 20,79 419 315.822.600
14/10/2010 20,10 21,30 +5,71% 20,00 21,30 20,65 20,90 21,30 1.113 680.022.000
13/10/2010 21,02 20,15 -4,05% 20,12 21,73 20,58 20,15 20,20 770 854.665.500
11/10/2010 20,05 21,00 +5,26% 20,05 21,64 20,85 20,94 21,00 616 655.737.800
8/10/2010 19,21 19,95 +5,84% 18,95 19,95 19,48 19,80 19,95 617 436.819.700
7/10/2010 18,82 18,85 -0,79% 18,76 19,29 18,90 18,75 18,85 405 238.983.700
6/10/2010 19,28 19,00 -0,58% 18,72 19,28 18,96 18,80 19,00 500 197.624.800
5/10/2010 19,05 19,11 +1,92% 18,75 19,86 19,06 19,07 19,11 348 749.071.300
4/10/2010 18,90 18,75 -0,27% 18,47 19,30 18,85 18,60 18,75 917 441.754.100
1/10/2010 18,53 18,80 +0,75% 18,53 18,90 18,70 18,55 18,80 848 311.282.600
30/9/2010 18,49 18,66 +0,86% 18,30 19,00 18,67 18,30 18,66 920 474.127.100
29/9/2010 18,27 18,50 +2,04% 18,20 18,50 18,41 18,43 18,50 819 328.327.500
28/9/2010 18,00 18,13 -0,93% 17,91 18,30 18,19 17,90 18,14 318 198.344.500
27/9/2010 17,90 18,30 +1,78% 17,35 18,30 17,88 17,87 18,30 773 337.706.000
24/9/2010 17,17 17,98 +4,23% 17,17 17,98 17,50 17,45 17,98 402 553.102.600
23/9/2010 16,91 17,25 +1,17% 16,91 18,00 17,40 17,25 17,49 680 937.606.800
22/9/2010 17,14 17,05 -0,58% 16,95 17,16 17,03 16,82 17,05 150 155.484.700
21/9/2010 16,96 17,15 +2,02% 16,81 17,17 16,99 17,01 17,15 450 336.655.000
20/9/2010 16,60 16,81 +1,88% 16,49 16,98 16,63 16,80 16,81 333 162.607.500
17/9/2010 16,56 16,50 -0,48% 16,37 16,60 16,52 16,45 16,50 452 405.792.200
16/9/2010 16,64 16,58 -0,12% 16,35 16,93 16,56 16,55 16,58 350 534.797.700
15/9/2010 17,19 16,60 -2,35% 16,33 17,20 16,79 16,60 16,70 403 287.873.900
14/9/2010 17,29 17,00 -1,16% 16,90 17,29 16,99 16,70 17,00 146 63.746.700
13/9/2010 17,47 17,20 -0,41% 16,82 17,47 17,19 17,03 17,20 199 78.772.100
10/9/2010 17,37 17,27 -1,26% 17,01 17,48 17,33 17,26 17,27 191 95.522.300
9/9/2010 17,00 17,49 +0,06% 17,00 17,64 17,43 16,82 17,49 478 164.948.600
8/9/2010 16,50 17,48 +4,05% 16,35 17,48 16,85 17,40 17,48 235 236.949.900
6/9/2010 16,75 16,80 +1,82% 16,25 16,82 16,58 16,26 16,80 51 21.725.400
3/9/2010 16,10 16,50 +2,48% 16,10 16,50 16,33 16,50 16,53 111 152.162.800
2/9/2010 16,27 16,10 -0,62% 15,78 16,27 16,03 16,00 16,10 159 130.212.300
1/9/2010 16,44 16,20 +1,25% 15,95 16,48 16,18 16,14 16,20 308 105.825.600
31/8/2010 15,68 16,00 +0,31% 15,52 16,25 16,01 16,00 16,08 359 171.162.600
30/8/2010 15,62 15,95 0,00% 15,52 15,98 15,81 15,80 15,95 512 157.723.900
27/8/2010 15,84 15,95 +2,90% 15,78 15,97 15,87 15,90 15,95 264 87.138.500
26/8/2010 14,83 15,50 +4,38% 14,83 15,50 15,31 15,50 15,60 422 400.712.700
25/8/2010 14,81 14,85 -0,13% 14,75 15,02 14,84 14,70 14,85 53 32.073.500
24/8/2010 15,21 14,87 -4,98% 14,87 15,50 15,20 14,87 15,24 80 156.784.100
23/8/2010 15,63 15,65 +0,32% 15,13 16,00 15,37 15,55 15,68 644 358.594.600
20/8/2010 15,53 15,60 -1,08% 15,45 15,65 15,59 15,50 15,60 50 39.306.700
19/8/2010 15,90 15,77 -0,76% 15,69 15,96 15,76 15,64 15,77 24 40.039.300
18/8/2010 16,49 15,89 -1,18% 15,70 16,50 16,00 15,73 15,89 444 159.362.200
17/8/2010 16,43 16,08 +0,44% 15,83 16,44 16,06 16,00 16,08 272 251.471.900
16/8/2010 16,35 16,01 -4,99% 16,01 16,84 16,30 16,01 16,19 129 69.125.000
13/8/2010 16,93 16,85 +0,60% 16,80 17,23 17,00 16,54 16,85 361 333.727.500
12/8/2010 16,03 16,75 +4,04% 16,02 16,90 16,57 16,52 16,75 427 267.384.200
11/8/2010 16,44 16,10 -3,30% 15,91 16,46 16,09 16,10 16,14 203 170.434.500
10/8/2010 16,85 16,65 -1,48% 16,55 16,90 16,71 16,48 16,65 255 133.415.200
9/8/2010 16,15 16,90 +3,11% 16,10 16,90 16,67 16,59 16,90 343 347.248.100
6/8/2010 15,90 16,39 +2,44% 15,63 16,47 15,94 16,10 16,40 180 283.811.600
5/8/2010 16,03 16,00 -0,81% 15,80 16,44 16,16 15,91 16,00 850 680.839.300
4/8/2010 15,78 16,13 +2,15% 15,56 16,50 15,95 16,13 16,20 639 555.963.700
3/8/2010 15,11 15,79 +3,88% 14,80 15,98 15,59 15,50 15,79 506 369.495.100
2/8/2010 15,20 15,20 +1,00% 15,06 16,04 15,37 15,10 15,20 225 248.565.900
30/7/2010 15,23 15,05 -0,86% 14,80 15,30 15,07 14,82 15,05 168 600.023.500
29/7/2010 14,65 15,18 +3,27% 14,24 15,18 14,74 14,78 15,18 214 416.063.100
28/7/2010 14,14 14,70 +3,45% 14,05 14,82 14,13 14,66 14,75 257 1.608.576.400
27/7/2010 14,32 14,21 -0,77% 14,21 14,53 14,24 14,21 14,29 38 76.189.200
26/7/2010 14,65 14,32 -0,56% 14,30 14,82 14,44 14,32 14,45 200 487.957.500
23/7/2010 14,66 14,40 +0,35% 14,17 14,66 14,34 14,20 14,40 191 177.883.900
22/7/2010 14,09 14,35 +2,50% 14,09 14,90 14,49 14,35 14,46 138 85.076.200
21/7/2010 14,44 14,00 -2,10% 14,00 14,44 14,12 14,00 14,38 39 49.865.700
20/7/2010 14,30 14,30 0,00% 14,07 14,48 14,34 14,15 14,30 152 246.814.800
19/7/2010 14,20 14,30 +1,27% 14,05 14,45 14,33 14,25 14,30 180 176.419.300
16/7/2010 14,18 14,12 -0,56% 13,84 14,18 14,02 13,75 14,12 117 185.240.100
15/7/2010 14,12 14,20 +0,71% 13,95 14,25 14,10 14,10 14,20 529 295.674.700
14/7/2010 13,95 14,10 +0,64% 13,71 14,20 14,07 13,84 14,10 758 263.437.600
13/7/2010 13,11 14,01 +7,60% 13,03 14,01 13,28 14,01 14,11 875 1.391.916.900
12/7/2010 13,54 13,02 -4,26% 13,02 13,67 13,20 13,02 13,10 169 126.646.300
8/7/2010 13,73 13,60 -0,73% 13,60 13,78 13,67 13,51 13,60 94 91.623.900
7/7/2010 13,70 13,70 0,00% 13,50 13,70 13,62 13,58 13,70 61 82.855.000
6/7/2010 13,50 13,70 +2,47% 13,40 13,76 13,54 13,70 13,71 307 234.538.500
5/7/2010 13,39 13,37 -0,15% 13,23 13,49 13,31 13,31 13,37 39 13.579.500
2/7/2010 13,47 13,39 -0,59% 13,25 13,70 13,43 13,39 13,64 166 155.533.400
1/7/2010 13,48 13,47 +0,52% 13,15 13,48 13,35 13,40 13,47 301 198.345.100
30/6/2010 13,51 13,40 +0,15% 13,19 13,51 13,31 13,33 13,40 219 119.669.200
29/6/2010 13,40 13,38 -0,89% 13,29 13,61 13,40 13,38 13,40 206 67.836.300
28/6/2010 13,78 13,50 -1,46% 13,38 13,78 13,55 13,43 13,50 271 173.310.500
25/6/2010 13,98 13,70 -1,08% 13,69 13,98 13,70 13,69 13,70 212 247.016.500
24/6/2010 13,85 13,85 -0,72% 13,71 13,94 13,79 13,75 13,85 388 246.480.100
23/6/2010 14,00 13,95 -2,04% 13,74 14,09 13,83 13,85 13,95 968 500.006.200
22/6/2010 14,30 14,24 -0,42% 13,85 14,34 14,03 13,92 14,24 382 192.524.800
21/6/2010 14,05 14,30 +2,58% 13,91 14,30 14,16 14,30 14,34 161 114.430.000
18/6/2010 14,00 13,94 -0,43% 13,74 14,16 13,88 13,72 13,94 226 102.894.200
17/6/2010 14,00 14,00 0,00% 13,90 14,14 13,99 13,95 14,00 196 62.693.000
16/6/2010 14,26 14,00 -1,41% 13,79 14,26 13,97 13,94 14,00 77 57.425.500
15/6/2010 14,35 14,20 0,00% 13,70 14,35 14,03 14,05 14,20 73 89.405.600
14/6/2010 14,32 14,20 +0,07% 14,06 14,32 14,19 14,12 14,20 12 4.255.300
11/6/2010 14,04 14,19 0,00% 13,82 14,19 14,08 13,91 14,19 99 141.793.800
10/6/2010 13,99 14,19 +1,43% 13,66 14,20 13,89 13,86 14,19 68 62.825.500
9/6/2010 14,29 13,99 -1,34% 13,75 14,30 13,90 13,78 13,99 97 317.944.900
8/6/2010 14,48 14,18 0,00% 14,00 14,48 14,24 14,01 14,18 173 116.547.400
7/6/2010 14,29 14,18 +1,21% 14,11 14,44 14,23 14,01 14,18 127 57.084.700
4/6/2010 13,57 14,01 +3,32% 13,57 14,37 13,96 14,01 14,05 264 393.293.600
2/6/2010 13,80 13,56 -0,29% 13,56 13,90 13,66 13,56 13,85 21 6.288.000
1/6/2010 13,90 13,60 -2,79% 13,46 13,90 13,56 13,60 13,70 346 136.583.600
31/5/2010 13,79 13,99 +0,36% 13,73 14,11 13,96 13,73 13,99 58 18.993.400
28/5/2010 13,51 13,94 +4,58% 13,50 13,97 13,75 13,81 13,94 181 73.711.700
27/5/2010 13,42 13,33 +0,91% 13,33 13,88 13,64 13,33 13,77 234 134.098.400
26/5/2010 13,16 13,21 +2,01% 12,95 13,56 13,17 13,21 13,47 177 85.791.500
25/5/2010 13,21 12,95 -1,60% 12,84 13,70 13,09 12,95 13,10 621 199.794.200
24/5/2010 13,85 13,16 -3,59% 13,16 13,89 13,44 13,16 13,55 209 67.310.300
21/5/2010 13,20 13,65 +4,20% 13,10 13,69 13,36 13,65 13,67 129 84.718.000
20/5/2010 14,00 13,10 -7,16% 12,90 14,00 13,24 13,10 13,17 799 302.635.600
19/5/2010 14,79 14,11 -4,66% 14,06 15,00 14,22 14,11 14,32 265 86.514.800
18/5/2010 15,00 14,80 -0,07% 14,61 15,04 14,86 14,60 14,80 138 123.219.200
17/5/2010 15,66 14,81 -4,76% 14,80 15,69 15,03 14,81 15,00 138 73.371.800
14/5/2010 16,24 15,55 -3,42% 15,51 16,24 16,00 15,55 16,00 119 135.213.900
13/5/2010 16,39 16,10 +0,94% 15,75 16,39 16,03 15,60 16,10 66 46.184.900
12/5/2010 15,59 15,95 +2,31% 15,58 15,95 15,77 15,95 15,99 63 24.926.400
11/5/2010 16,04 15,59 -2,50% 15,46 16,05 15,60 15,59 15,86 147 201.769.000
10/5/2010 16,50 15,99 -3,09% 15,94 17,00 16,22 15,99 16,00 208 119.095.500
7/5/2010 16,54 16,50 +3,13% 15,90 16,54 16,17 16,00 16,50 96 73.324.300
6/5/2010 15,68 16,00 +0,63% 15,50 16,60 16,23 15,69 16,00 195 161.091.100
5/5/2010 15,87 15,90 -0,63% 15,71 16,38 16,02 15,90 16,00 210 187.433.300
4/5/2010 16,65 16,00 -5,88% 15,95 16,98 16,23 15,95 16,00 197 242.160.100
3/5/2010 16,55 17,00 +2,72% 16,30 17,20 16,87 17,00 17,05 449 343.814.100
30/4/2010 16,28 16,55 +0,36% 16,05 16,55 16,38 16,20 16,55 322 255.182.700
29/4/2010 16,45 16,49 +1,17% 15,92 16,69 16,33 16,40 16,49 442 313.291.300
28/4/2010 15,89 16,30 +1,94% 15,50 16,44 16,16 16,15 16,30 835 332.771.100
27/4/2010 15,92 15,99 +1,01% 15,37 15,99 15,80 15,72 15,99 432 295.749.700
26/4/2010 15,30 15,83 +1,47% 15,30 15,92 15,77 15,83 15,89 253 227.656.600
23/4/2010 15,60 15,60 -0,38% 15,50 15,77 15,59 15,60 15,68 83 176.514.100
22/4/2010 14,87 15,66 +3,71% 14,87 15,69 15,41 15,52 15,66 824 449.421.300
20/4/2010 14,95 15,10 +1,34% 14,80 15,10 14,93 15,00 15,10 329 283.306.300
19/4/2010 14,46 14,90 +1,36% 14,30 15,28 14,90 14,85 14,90 422 451.707.500
16/4/2010 14,87 14,70 -1,14% 14,70 14,94 14,84 14,70 14,80 284 186.936.400
15/4/2010 14,70 14,87 +0,61% 14,66 15,00 14,87 14,71 14,87 468 574.718.200
14/4/2010 14,24 14,78 +4,45% 14,21 14,78 14,55 14,78 14,79 441 273.677.300
13/4/2010 14,20 14,15 +1,07% 13,95 14,20 14,13 14,10 14,15 139 541.003.200
12/4/2010 14,27 14,00 -2,10% 13,98 14,42 14,14 14,00 14,09 176 260.476.800
9/4/2010 14,36 14,30 +0,35% 14,22 14,42 14,30 14,26 14,30 85 103.719.000
8/4/2010 14,20 14,25 -0,70% 14,20 14,45 14,32 14,24 14,25 148 786.750.900
7/4/2010 14,43 14,35 -0,07% 14,24 14,50 14,38 14,30 14,35 219 297.388.900
6/4/2010 14,10 14,36 +1,84% 14,03 14,36 14,11 14,35 14,38 315 413.732.600
5/4/2010 14,33 14,10 -0,70% 13,95 14,38 14,09 14,10 14,16 701 467.048.600
1/4/2010 14,84 14,20 -2,34% 14,14 14,84 14,45 14,20 14,30 573 448.072.400
31/3/2010 14,80 14,54 -1,29% 14,54 14,80 14,67 14,54 14,60 120 76.885.100
30/3/2010 15,22 14,73 -3,35% 14,70 15,22 14,83 14,73 14,84 262 157.514.900
29/3/2010 15,20 15,24 +0,59% 15,02 15,30 15,24 15,10 15,24 94 207.599.200
26/3/2010 15,41 15,15 -2,26% 15,13 15,45 15,24 15,10 15,15 93 383.768.200
25/3/2010 15,19 15,50 +0,91% 15,18 15,58 15,35 15,38 15,50 301 827.250.300
24/3/2010 15,35 15,36 +0,07% 15,27 15,58 15,33 15,36 15,40 223 169.454.200
23/3/2010 15,25 15,35 +1,19% 15,23 15,40 15,29 15,35 15,36 404 799.575.400
22/3/2010 14,60 15,17 +1,54% 14,60 15,17 14,94 15,15 15,17 281 146.791.600
19/3/2010 14,71 14,94 +2,33% 14,25 14,98 14,50 14,80 14,94 340 551.338.900
18/3/2010 14,32 14,60 +0,69% 14,26 14,69 14,58 14,57 14,60 216 67.948.200
17/3/2010 14,84 14,50 -1,43% 14,46 14,84 14,54 14,47 14,58 204 124.654.300
16/3/2010 14,32 14,71 +3,66% 13,87 15,40 14,30 14,71 14,77 990 675.494.000
15/3/2010 14,80 14,19 -2,87% 14,19 14,80 14,32 14,17 14,19 718 392.789.400
12/3/2010 15,05 14,61 -2,40% 14,50 15,20 14,70 14,61 14,70 730 422.901.200
11/3/2010 15,76 14,97 -5,25% 14,92 15,78 15,13 14,97 15,10 543 564.436.900
10/3/2010 15,80 15,80 +0,32% 15,50 15,88 15,61 15,52 15,80 135 512.501.000
9/3/2010 15,65 15,75 +0,64% 15,33 15,80 15,58 15,75 15,79 188 432.867.400
8/3/2010 15,45 15,65 +0,97% 15,21 15,70 15,42 15,44 15,65 229 226.218.500
5/3/2010 15,65 15,50 +0,98% 15,20 15,65 15,41 15,45 15,50 92 92.265.700
4/3/2010 15,30 15,35 +1,05% 15,10 15,44 15,21 15,20 15,35 107 101.951.900
3/3/2010 15,56 15,19 -2,00% 15,04 15,80 15,54 15,15 15,19 254 304.752.900
2/3/2010 15,54 15,50 -0,06% 15,35 15,94 15,58 15,50 15,55 200 161.484.600
1/3/2010 15,49 15,51 +1,24% 15,45 15,76 15,55 15,51 15,64 207 352.082.100
26/2/2010 15,40 15,32 +0,26% 15,32 15,50 15,46 15,32 15,50 173 224.641.500
25/2/2010 15,20 15,28 -0,13% 14,81 15,31 15,07 15,08 15,28 120 100.454.400
24/2/2010 15,68 15,30 -2,86% 15,26 15,68 15,40 15,26 15,30 178 148.172.500
23/2/2010 15,85 15,75 -0,32% 15,40 15,85 15,63 15,61 15,75 166 184.707.400
22/2/2010 15,85 15,80 +0,32% 15,80 16,04 15,91 15,71 15,80 145 144.702.100
19/2/2010 15,75 15,75 -0,94% 15,35 15,90 15,63 15,38 15,75 281 443.377.300
18/2/2010 16,10 15,90 -0,56% 15,70 16,10 15,92 15,68 15,90 118 129.479.100
17/2/2010 15,82 15,99 +2,63% 15,68 16,15 15,93 15,78 15,99 217 347.616.300
12/2/2010 15,81 15,58 -1,08% 15,51 15,90 15,59 15,53 15,58 104 143.454.000
11/2/2010 16,68 15,75 -2,78% 15,71 16,68 15,86 15,71 15,75 305 282.175.000
10/2/2010 16,45 16,20 -1,16% 15,86 16,70 16,14 16,14 16,20 211 300.850.300
9/2/2010 16,60 16,39 -1,03% 16,26 16,89 16,47 16,38 16,45 111 117.494.200
8/2/2010 16,81 16,56 +1,28% 16,21 16,81 16,59 16,56 16,68 71 78.490.500
5/2/2010 16,60 16,35 -2,10% 15,70 17,06 16,37 16,10 16,35 316 447.578.800
4/2/2010 17,87 16,70 -5,92% 16,50 17,87 16,82 16,41 16,70 242 218.030.900
3/2/2010 18,30 17,75 -3,01% 17,70 18,39 17,81 17,75 17,80 172 136.604.100
2/2/2010 18,50 18,30 -1,08% 18,17 18,69 18,43 18,30 18,39 221 181.947.100
1/2/2010 18,20 18,50 +2,78% 18,00 18,56 18,38 18,40 18,50 460 177.645.000
29/1/2010 18,00 18,00 +0,17% 17,66 18,00 17,90 17,90 18,00 90 80.933.900
28/1/2010 18,00 17,97 +0,11% 17,50 18,00 17,75 17,51 17,97 147 113.252.400
27/1/2010 18,20 17,95 -0,17% 17,42 18,20 17,90 17,60 17,95 75 89.545.800
26/1/2010 18,00 17,98 -2,81% 17,69 18,40 18,01 17,98 18,09 168 461.497.300
22/1/2010 17,92 18,50 +0,05% 17,92 18,56 18,32 18,10 18,50 301 153.233.000
21/1/2010 18,50 18,49 -0,05% 17,85 18,50 18,15 18,07 18,49 541 488.116.500
20/1/2010 18,70 18,50 -1,60% 18,12 18,99 18,52 18,20 18,50 476 304.792.300
19/1/2010 18,35 18,80 +2,51% 18,00 18,84 18,42 18,10 18,80 435 267.643.000
18/1/2010 18,30 18,34 +1,55% 17,70 18,38 18,00 18,10 18,34 290 199.993.700
15/1/2010 18,89 18,06 -4,39% 17,90 19,40 18,32 18,06 18,19 618 350.466.600
14/1/2010 18,50 18,89 -0,58% 18,45 19,13 18,94 18,81 18,89 200 386.618.200
13/1/2010 19,10 19,00 -0,52% 18,31 19,15 18,85 18,77 19,00 486 583.348.600
12/1/2010 19,50 19,10 -2,55% 18,47 19,94 19,60 19,10 19,19 301 2.097.067.300
11/1/2010 19,24 19,60 +3,70% 18,75 19,95 19,68 19,40 19,60 633 1.385.329.800
8/1/2010 17,70 18,90 +6,18% 17,60 18,90 18,35 18,35 18,90 305 513.103.300
7/1/2010 16,95 17,80 +2,65% 16,90 18,46 17,80 17,80 17,85 672 773.585.900
6/1/2010 16,40 17,34 +5,09% 16,40 17,40 16,95 17,05 17,34 468 732.692.100
5/1/2010 16,27 16,50 +0,61% 16,15 16,50 16,34 16,50 16,52 239 212.539.800
4/1/2010 16,29 16,40 +0,61% 16,03 16,47 16,34 16,25 16,40 556 298.059.800
30/12/2009 16,25 16,30 +0,31% 16,00 16,45 16,27 16,29 16,30 170 196.975.800
29/12/2009 16,12 16,25 0,00% 16,10 16,25 16,16 16,25 16,26 117 149.538.900
28/12/2009 15,76 16,25 +1,25% 15,76 16,25 16,12 16,25 16,28 213 108.368.600
23/12/2009 16,10 16,05 -0,19% 15,89 16,24 16,09 16,05 16,10 292 183.157.500
22/12/2009 16,00 16,08 +0,44% 15,85 16,08 15,95 15,85 16,08 551 240.712.800
21/12/2009 15,61 16,01 +1,33% 15,61 16,08 15,96 16,01 16,07 379 314.176.100
18/12/2009 15,49 15,80 +1,94% 15,40 16,28 15,79 15,80 16,00 577 749.187.700
17/12/2009 15,24 15,50 +0,26% 14,99 15,61 15,40 15,35 15,50 400 264.841.200
16/12/2009 15,24 15,46 -0,26% 15,16 15,47 15,33 15,31 15,46 153 105.481.500
15/12/2009 15,26 15,50 +1,97% 14,93 15,55 15,38 15,50 15,51 613 376.014.000
14/12/2009 14,31 15,20 +3,40% 14,31 15,31 15,04 14,70 15,20 429 308.261.900
11/12/2009 14,50 14,70 +1,73% 14,26 14,70 14,52 14,70 14,74 322 156.387.300
10/12/2009 14,29 14,45 +3,29% 14,19 14,68 14,48 14,45 14,59 381 346.002.200
9/12/2009 14,70 13,99 -5,15% 13,86 14,70 14,14 13,99 14,19 198 142.882.800
8/12/2009 14,60 14,75 +0,27% 14,28 14,75 14,41 14,31 14,75 164 271.250.800
7/12/2009 14,63 14,71 +0,07% 14,63 14,94 14,71 14,70 14,75 194 193.605.900
4/12/2009 14,42 14,70 +1,38% 14,06 15,05 14,71 14,70 14,74 1.113 904.517.500
3/12/2009 14,00 14,50 +5,22% 13,80 14,50 14,12 14,40 14,50 1.049 514.952.600
2/12/2009 13,59 13,78 +2,07% 13,55 13,86 13,70 13,63 13,78 662 204.816.300
1/12/2009 13,55 13,50 +1,28% 13,40 13,78 13,54 13,50 13,55 834 498.835.500
30/11/2009 14,02 13,33 -4,03% 13,33 14,02 13,64 13,33 13,55 1.331 686.004.700
27/11/2009 13,89 13,89 -0,43% 13,79 13,95 13,89 13,89 13,92 206 301.574.300
26/11/2009 13,90 13,95 +0,22% 13,81 14,10 13,95 13,92 13,95 748 248.715.400
25/11/2009 14,24 13,92 -1,97% 13,92 14,25 14,07 13,91 14,00 565 318.968.900
24/11/2009 14,20 14,20 0,00% 13,95 14,39 14,15 14,19 14,20 504 202.667.900
23/11/2009 14,40 14,20 -0,70% 13,84 14,48 14,22 14,20 14,22 1.020 496.035.400
19/11/2009 14,40 14,30 -0,69% 14,16 14,42 14,32 14,28 14,50 312 242.790.600
18/11/2009 14,66 14,40 -1,37% 14,30 14,85 14,71 14,40 14,50 396 319.905.500
17/11/2009 14,64 14,60 -0,34% 14,17 15,14 14,85 14,60 14,81 1.116 620.651.400
16/11/2009 14,19 14,65 +5,02% 14,00 14,74 14,47 14,60 14,65 1.071 649.533.300
13/11/2009 14,48 13,95 -3,19% 13,81 14,48 14,01 13,95 13,99 955 402.202.900
12/11/2009 14,43 14,41 -0,62% 13,68 14,45 14,21 14,10 14,41 1.499 526.978.900
11/11/2009 14,74 14,50 -2,03% 14,20 15,03 14,80 14,49 14,50 671 699.583.800
10/11/2009 14,43 14,80 +2,56% 14,10 14,80 14,66 14,67 14,80 759 476.357.600
9/11/2009 14,06 14,43 +1,41% 14,06 14,43 14,31 14,40 14,43 545 537.566.800
6/11/2009 14,15 14,23 +1,64% 13,80 14,26 14,07 14,06 14,23 287 278.346.600
5/11/2009 13,99 14,00 -0,57% 13,70 14,05 13,90 13,91 14,00 346 397.695.900
4/11/2009 13,37 14,08 +5,94% 13,37 14,08 13,58 13,75 14,10 334 542.075.100
3/11/2009 13,06 13,29 0,00% 12,66 13,45 13,06 13,11 13,29 427 176.043.300
30/10/2009 13,11 13,29 +2,23% 12,50 13,30 12,93 13,20 13,29 303 448.156.600
29/10/2009 12,82 13,00 +4,00% 12,54 13,15 12,93 12,96 13,00 688 423.728.600
28/10/2009 13,50 12,50 -6,02% 12,50 13,55 13,06 12,48 12,50 560 505.727.200
27/10/2009 14,35 13,30 -6,34% 12,48 14,42 13,60 13,30 13,49 918 776.676.100
26/10/2009 14,19 14,20 -0,35% 14,06 14,44 14,26 14,20 14,28 462 445.529.000
23/10/2009 14,82 14,25 -2,73% 13,90 14,83 14,32 14,25 14,29 956 702.811.800
22/10/2009 14,84 14,65 -0,88% 14,50 15,21 14,71 14,60 14,66 1.423 794.251.800
21/10/2009 15,10 14,78 -1,66% 14,70 15,18 14,92 14,78 14,89 756 661.518.800
20/10/2009 15,75 15,03 -5,17% 14,85 15,75 15,39 15,03 15,09 481 457.852.300
19/10/2009 16,00 15,85 -0,94% 15,78 16,30 16,07 15,82 15,85 792 371.641.500
16/10/2009 15,90 16,00 +0,57% 15,74 16,14 15,97 15,90 16,00 747 237.283.800
15/10/2009 16,09 15,91 -1,49% 15,81 16,20 16,00 15,91 15,98 442 174.567.400
14/10/2009 16,21 16,15 0,00% 16,00 16,33 16,17 16,12 16,15 748 415.290.100
13/10/2009 16,31 16,15 -0,92% 15,95 16,40 16,11 16,10 16,15 678 334.902.300
9/10/2009 15,92 16,30 +1,94% 15,71 16,32 16,07 16,30 16,31 294 271.045.000
8/10/2009 15,94 15,99 +0,57% 15,87 16,07 15,99 15,86 15,99 515 256.830.700
7/10/2009 15,83 15,90 +0,19% 15,73 15,95 15,89 15,90 15,93 609 357.053.800
6/10/2009 15,51 15,87 +2,39% 15,51 15,95 15,85 15,84 15,87 970 827.879.000
5/10/2009 15,45 15,50 +1,64% 15,11 15,57 15,35 15,50 15,55 738 470.604.200
2/10/2009 15,20 15,25 +0,33% 14,81 15,36 15,09 15,23 15,25 836 519.269.500
1/10/2009 15,40 15,20 -0,26% 15,13 15,53 15,36 15,18 15,20 196 300.043.600
30/9/2009 15,42 15,24 -0,39% 15,00 15,42 15,15 15,20 15,24 541 573.546.300
29/9/2009 15,50 15,30 -2,80% 15,25 15,69 15,44 15,29 15,30 449 288.854.400
28/9/2009 15,60 15,74 +0,90% 15,50 15,85 15,70 15,60 15,74 210 92.827.200
25/9/2009 15,58 15,60 -0,32% 15,58 15,77 15,62 15,58 15,60 85 69.843.800
24/9/2009 15,89 15,65 -0,25% 15,50 15,89 15,61 15,60 15,65 187 89.478.800
23/9/2009 15,95 15,69 -1,32% 15,51 16,00 15,73 15,55 15,69 350 160.972.700
22/9/2009 15,70 15,90 +1,92% 15,69 16,05 15,84 15,90 15,92 438 289.419.800
21/9/2009 15,80 15,60 -0,95% 15,52 15,84 15,62 15,53 15,60 373 192.515.300
18/9/2009 15,99 15,75 -1,56% 15,61 16,02 15,76 15,65 15,75 224 220.557.300
17/9/2009 16,29 16,00 -2,44% 15,89 16,40 16,18 15,90 16,00 412 330.491.000
16/9/2009 16,64 16,40 -0,97% 16,40 16,81 16,67 16,38 16,40 555 395.340.100
15/9/2009 16,43 16,56 +0,98% 16,15 16,70 16,52 16,48 16,56 458 688.954.200
14/9/2009 15,89 16,40 +3,21% 15,75 16,41 16,28 16,36 16,40 378 532.197.000
11/9/2009 16,00 15,89 -0,38% 15,74 16,00 15,84 15,80 15,89 185 323.522.100
10/9/2009 15,48 15,95 +2,57% 15,44 15,95 15,80 15,82 15,95 475 392.705.400
9/9/2009 15,22 15,55 +2,44% 14,92 15,64 15,44 15,55 15,58 517 446.336.000
8/9/2009 15,21 15,18 +0,53% 14,90 15,50 15,07 15,13 15,18 251 185.613.000
4/9/2009 15,32 15,10 -1,88% 14,80 15,69 15,17 14,99 15,10 797 601.616.500
3/9/2009 16,00 15,39 -1,60% 15,05 16,04 15,50 15,26 15,39 528 483.762.000
2/9/2009 15,20 15,64 +2,89% 15,15 15,69 15,45 15,57 15,64 742 581.451.600
1/9/2009 15,00 15,20 +0,33% 14,94 15,48 15,19 15,15 15,20 462 439.426.100
31/8/2009 14,84 15,15 +2,64% 14,32 15,24 14,85 15,15 15,19 478 357.391.800
28/8/2009 15,60 14,76 -4,71% 14,10 15,70 14,87 14,76 14,77 1.492 1.231.310.600
27/8/2009 16,22 15,49 -4,21% 15,00 16,22 15,57 15,48 15,49 853 979.860.200
26/8/2009 16,70 16,17 -2,59% 16,00 16,80 16,37 16,17 16,28 458 464.139.700
25/8/2009 17,00 16,60 -0,60% 16,40 17,08 16,77 16,60 16,69 380 295.080.500
24/8/2009 16,28 16,70 +3,09% 16,28 16,70 16,58 16,65 16,70 492 389.385.900
21/8/2009 16,59 16,20 -1,10% 16,10 16,60 16,25 16,19 16,20 780 535.493.200
20/8/2009 16,71 16,38 -0,67% 16,35 16,74 16,47 16,38 16,45 300 187.018.100
19/8/2009 16,30 16,49 -1,49% 16,21 16,91 16,44 16,40 16,49 641 517.500.500
18/8/2009 17,19 16,74 +0,18% 16,40 17,20 16,65 16,58 16,74 258 184.004.300
17/8/2009 17,50 16,71 -5,06% 16,61 17,50 16,88 16,71 16,76 401 265.086.300
14/8/2009 17,81 17,60 -1,12% 17,50 17,99 17,63 17,53 17,60 123 87.262.900
13/8/2009 17,60 17,80 -5,17% 17,52 18,40 17,80 17,67 17,80 451 967.861.000
12/8/2009 17,84 18,77 +5,45% 17,80 19,20 18,42 18,77 18,85 297 315.235.100
11/8/2009 17,70 17,80 +0,56% 17,40 17,84 17,58 17,80 17,88 177 64.013.500
10/8/2009 17,80 17,70 -0,78% 17,50 18,47 17,93 17,70 17,82 277 186.367.500
7/8/2009 17,78 17,84 +3,36% 17,08 17,84 17,50 17,65 17,84 191 312.419.600
6/8/2009 17,70 17,26 -2,21% 17,25 17,70 17,44 17,25 17,26 112 56.305.300
5/8/2009 17,51 17,65 +0,46% 17,14 17,85 17,39 17,63 17,65 248 424.727.500
4/8/2009 17,64 17,57 -0,17% 17,57 18,10 17,87 17,56 17,57 175 687.428.600
3/8/2009 17,80 17,60 -1,40% 17,60 18,15 17,66 17,60 17,69 371 466.611.100
31/7/2009 17,90 17,85 -0,28% 17,45 18,24 17,89 17,85 17,90 269 776.652.300
30/7/2009 17,90 17,90 +0,34% 17,80 18,37 18,13 17,90 18,00 234 528.334.100
29/7/2009 17,51 17,84 +0,79% 17,45 17,90 17,72 17,66 17,84 126 192.113.400
28/7/2009 17,05 17,70 +3,21% 16,71 18,25 17,44 17,48 17,70 556 462.972.300
27/7/2009 16,79 17,15 +3,00% 16,60 17,15 16,90 16,91 17,16 99 80.812.000
24/7/2009 16,62 16,65 +1,52% 16,56 16,87 16,72 16,65 16,69 164 64.057.700
23/7/2009 17,10 16,40 -3,53% 16,40 17,16 16,86 16,40 16,60 405 517.404.400
22/7/2009 16,75 17,00 +2,10% 16,25 17,04 16,88 16,90 17,00 218 114.976.100
21/7/2009 17,35 16,65 -4,58% 16,60 17,39 16,85 16,62 16,65 286 485.852.200
20/7/2009 17,50 17,45 +2,95% 17,01 17,57 17,34 17,24 17,45 119 103.544.300
17/7/2009 17,30 16,95 -2,02% 16,88 17,77 17,14 16,95 17,14 340 196.016.100
16/7/2009 17,01 17,30 +2,43% 16,60 17,38 17,12 17,20 17,30 311 325.486.500
15/7/2009 16,31 16,89 +3,62% 16,31 17,10 16,77 16,89 16,90 205 866.861.400
14/7/2009 17,30 16,30 -4,68% 16,14 17,30 16,67 16,30 16,50 317 424.025.100
13/7/2009 17,33 17,10 -1,78% 17,10 17,86 17,40 17,10 17,15 253 217.503.200
10/7/2009 17,85 17,41 -1,64% 17,10 17,85 17,34 17,40 17,65 217 163.863.000
8/7/2009 17,69 17,70 +2,91% 17,06 17,80 17,44 17,40 17,70 275 259.844.200
7/7/2009 17,59 17,20 -1,99% 17,20 18,00 17,48 17,18 17,20 137 154.911.500
6/7/2009 17,60 17,55 -2,50% 17,55 17,85 17,79 17,55 17,85 40 211.210.800
3/7/2009 17,90 18,00 +0,39% 17,71 18,27 18,02 18,00 18,12 51 52.466.000
2/7/2009 18,40 17,93 -0,99% 17,65 18,40 17,74 17,93 18,10 187 504.373.200
1/7/2009 18,50 18,11 -2,11% 18,00 18,50 18,13 18,11 18,25 162 276.405.500
30/6/2009 19,09 18,50 -3,04% 17,86 19,24 18,54 18,03 18,50 833 1.448.598.500
29/6/2009 19,00 19,08 +1,60% 18,37 19,09 18,73 18,70 19,08 145 202.663.600
26/6/2009 18,06 18,78 +3,19% 18,06 18,90 18,62 18,61 18,78 264 246.431.900
25/6/2009 18,25 18,20 -0,60% 17,76 18,75 18,30 18,20 18,55 253 339.035.100
24/6/2009 17,01 18,31 +7,45% 17,00 18,40 18,07 18,20 18,31 405 759.864.500
23/6/2009 17,01 17,04 -0,06% 16,64 17,20 16,90 17,04 17,26 389 350.719.500
22/6/2009 17,64 17,05 -3,13% 17,01 17,64 17,25 17,01 17,05 268 354.123.000
19/6/2009 17,90 17,60 -0,56% 17,60 18,15 17,71 17,60 17,63 47 126.145.300
18/6/2009 17,75 17,70 -0,28% 17,60 18,10 17,70 17,70 17,89 151 67.977.900
17/6/2009 17,95 17,75 -1,39% 17,50 17,95 17,66 17,75 18,00 97 85.335.100
16/6/2009 18,75 18,00 0,00% 17,69 18,75 18,00 18,00 18,08 162 332.321.800
15/6/2009 18,11 18,00 -1,91% 17,85 18,37 18,01 17,95 18,00 163 366.265.800
12/6/2009 17,53 18,35 +3,09% 17,53 18,40 18,10 18,11 18,35 460 553.991.200
10/6/2009 18,20 17,80 -0,56% 17,62 18,39 18,01 17,77 17,80 180 285.813.400
9/6/2009 17,80 17,90 +0,62% 17,50 18,16 17,88 17,90 17,94 181 292.075.600
8/6/2009 17,20 17,79 +3,73% 16,64 18,38 17,48 17,48 17,79 174 221.521.000
5/6/2009 18,00 17,15 -4,67% 17,15 18,10 17,57 17,15 17,50 467 355.730.400
4/6/2009 17,85 17,99 +1,07% 17,40 18,40 17,77 17,99 18,00 393 350.196.400
3/6/2009 17,51 17,80 -3,26% 16,60 18,03 17,45 17,80 17,95 644 358.952.300
2/6/2009 16,11 18,40 +12,88% 16,10 18,40 17,24 18,00 18,40 1.008 1.436.565.300
1/6/2009 16,19 16,30 +2,84% 15,67 16,40 16,02 16,30 16,40 262 682.098.300
29/5/2009 15,61 15,85 +2,26% 15,45 15,98 15,82 15,74 15,85 297 219.604.200
28/5/2009 15,72 15,50 -0,96% 15,30 15,72 15,54 15,48 15,50 151 695.734.400
27/5/2009 15,78 15,65 -0,95% 15,48 16,00 15,73 15,61 34,54 199 302.678.900
26/5/2009 15,53 15,80 -0,63% 15,53 15,87 15,79 15,80 15,85 51 62.996.800
25/5/2009 15,55 15,90 +0,63% 15,55 15,90 15,63 15,57 15,90 54 81.312.900
22/5/2009 15,88 15,80 -0,50% 15,22 16,05 15,80 15,60 15,80 135 134.667.500
21/5/2009 15,10 15,88 +0,06% 15,02 16,00 15,59 15,62 15,88 63 59.398.600
20/5/2009 15,57 15,87 +2,72% 15,40 16,20 15,80 15,50 15,87 230 295.055.500
19/5/2009 14,98 15,45 +2,66% 14,85 15,46 15,32 15,30 15,45 205 194.240.800
18/5/2009 15,14 15,05 +0,33% 14,55 15,29 14,83 15,05 15,15 413 396.122.600
15/5/2009 15,55 15,00 -0,73% 14,50 15,55 14,86 15,00 15,15 153 131.716.600
14/5/2009 15,70 15,11 -2,64% 15,10 15,70 15,32 15,11 15,20 190 278.014.600
13/5/2009 15,52 15,52 -1,71% 15,00 15,70 15,47 15,52 15,59 200 358.930.800
12/5/2009 15,01 15,79 +5,27% 15,00 15,79 15,45 15,70 15,79 371 346.417.200
11/5/2009 14,40 15,00 +2,39% 14,40 15,31 14,93 14,92 15,02 337 264.597.800
8/5/2009 15,20 14,65 -1,41% 14,00 15,20 14,62 14,62 14,80 561 919.756.700
7/5/2009 16,20 14,86 -6,25% 14,67 16,20 15,15 14,86 14,90 271 675.185.300
6/5/2009 16,34 15,85 -0,56% 15,40 16,34 15,67 15,59 15,85 400 569.046.800
5/5/2009 16,40 15,94 -2,80% 15,60 16,40 15,94 15,80 15,94 365 407.040.100
4/5/2009 15,43 16,40 +10,07% 15,12 17,40 16,52 16,06 16,40 485 695.808.400
30/4/2009 14,80 14,90 -2,30% 14,80 16,32 15,44 14,85 14,90 240 277.487.300
29/4/2009 14,93 15,25 +2,07% 14,56 15,25 14,84 15,00 15,25 83 217.027.800
28/4/2009 14,90 14,94 +0,27% 14,51 15,00 14,76 14,65 14,94 82 108.214.800
27/4/2009 14,10 14,90 +3,69% 13,99 15,00 14,72 14,75 14,97 253 209.918.700
24/4/2009 13,98 14,37 +2,79% 13,98 14,64 14,12 14,37 14,40 180 926.813.600
23/4/2009 13,80 13,98 +1,67% 13,52 14,20 13,79 13,98 14,00 242 230.310.000
22/4/2009 14,10 13,75 -2,83% 13,51 14,15 13,67 13,75 13,85 586 1.266.638.800
20/4/2009 15,21 14,15 -7,21% 14,15 15,21 14,53 14,15 14,50 274 176.223.500
17/4/2009 15,19 15,25 +1,67% 14,70 15,70 15,05 15,20 15,25 251 341.534.000
16/4/2009 14,80 15,00 +4,17% 14,56 15,00 14,77 14,75 15,00 205 363.218.600
15/4/2009 13,96 14,40 +3,00% 13,68 14,40 14,21 14,30 14,40 115 309.901.600
14/4/2009 14,20 13,98 -0,07% 13,67 14,20 13,94 13,68 13,98 332 315.640.200
13/4/2009 13,80 13,99 -0,36% 13,40 14,20 13,93 13,85 13,99 175 319.896.000
9/4/2009 14,00 14,04 +0,29% 13,58 14,33 14,14 13,90 14,04 226 271.699.900
8/4/2009 13,50 14,00 +2,19% 13,50 14,24 13,92 13,74 14,19 159 169.491.800
7/4/2009 13,47 13,70 +2,24% 13,30 13,80 13,54 13,45 13,69 53 64.355.300
6/4/2009 13,65 13,40 -2,90% 13,12 13,80 13,42 13,40 13,50 80 181.990.000
3/4/2009 13,50 13,80 +2,22% 13,50 13,90 13,80 13,65 13,80 81 146.978.400
2/4/2009 13,06 13,50 +3,93% 13,06 13,75 13,41 13,40 13,50 283 205.865.600
1/4/2009 12,42 12,99 +3,92% 12,20 13,00 12,46 12,89 12,99 164 302.001.800
31/3/2009 12,46 12,50 +3,14% 12,42 12,70 12,49 12,42 12,50 90 209.866.600
30/3/2009 12,50 12,12 -5,97% 12,09 12,50 12,18 12,12 12,14 98 421.130.200
27/3/2009 12,90 12,89 -1,60% 12,45 12,91 12,68 12,61 12,89 87 120.470.000
26/3/2009 12,89 13,10 +0,85% 12,89 13,20 13,01 13,10 13,15 52 70.013.400
25/3/2009 13,20 12,99 +0,93% 12,61 13,20 12,91 12,90 12,99 24 9.817.300
24/3/2009 12,59 12,87 +2,31% 12,38 13,11 12,73 12,87 13,00 71 247.098.600
23/3/2009 12,13 12,58 +5,71% 12,00 12,58 12,46 12,58 12,59 123 196.972.200
20/3/2009 12,18 11,90 -3,95% 11,83 12,40 12,09 11,90 11,93 152 747.531.900
19/3/2009 12,12 12,39 +4,21% 12,12 12,49 12,31 12,25 12,39 76 39.792.400
18/3/2009 12,90 11,89 -6,08% 11,85 12,90 12,07 11,88 11,89 342 623.946.500
17/3/2009 13,06 12,66 -4,45% 12,52 13,40 12,79 12,66 12,75 161 156.253.900
16/3/2009 13,45 13,25 -3,99% 13,20 13,85 13,45 13,25 13,40 128 137.615.500
13/3/2009 14,30 13,80 -1,36% 13,66 14,30 13,94 13,61 13,80 52 221.922.000
12/3/2009 13,99 13,99 +1,23% 13,80 14,10 13,96 13,80 14,00 48 25.980.100
11/3/2009 14,00 13,82 +0,14% 13,71 14,35 14,01 13,82 13,85 155 207.973.400
10/3/2009 13,90 13,80 +5,50% 13,01 13,90 13,42 13,80 13,90 177 450.829.000
9/3/2009 13,58 13,08 -3,82% 12,91 13,59 13,10 13,08 13,50 131 188.953.200
6/3/2009 13,51 13,60 +0,67% 13,21 14,02 13,60 13,40 13,60 120 302.333.500
5/3/2009 14,08 13,51 -4,18% 13,30 14,18 13,70 13,50 13,51 474 621.332.600
4/3/2009 13,00 14,10 +6,82% 12,80 14,40 13,45 14,10 14,20 89 258.940.200
3/3/2009 13,50 13,20 -2,15% 12,81 13,50 13,17 13,20 13,35 140 237.700.700
2/3/2009 13,90 13,49 -3,64% 13,20 13,91 13,46 13,44 13,49 258 233.386.600
27/2/2009 13,50 14,00 +2,94% 13,40 14,20 13,89 14,00 14,10 236 154.928.600
26/2/2009 13,45 13,60 +2,03% 13,45 14,10 13,72 13,60 13,82 197 207.376.900
25/2/2009 12,91 13,33 +2,54% 12,60 14,00 13,18 13,33 13,64 161 135.305.800
20/2/2009 12,50 13,00 +0,85% 12,50 13,40 12,99 13,00 13,20 119 88.760.800
19/2/2009 12,73 12,89 -1,23% 12,71 13,13 12,89 12,71 12,89 31 80.089.600
18/2/2009 12,84 13,05 +2,43% 12,65 13,25 12,98 13,05 13,08 104 75.210.400
17/2/2009 12,51 12,74 -2,75% 12,50 13,00 12,55 12,74 12,85 80 125.037.800
16/2/2009 12,55 13,10 +0,77% 12,44 13,10 12,82 13,00 13,10 27 12.950.800
13/2/2009 12,52 13,00 +6,12% 12,40 13,20 12,86 12,92 13,00 149 326.707.900
12/2/2009 12,30 12,25 -2,00% 12,00 12,69 12,36 12,25 12,50 149 193.661.300
11/2/2009 12,71 12,50 -3,10% 12,30 13,01 12,60 12,50 12,59 241 163.160.700
10/2/2009 13,15 12,90 -1,90% 12,56 13,54 13,03 12,90 13,00 148 213.103.300
9/2/2009 12,85 13,15 +3,54% 12,73 13,39 13,20 13,15 13,34 563 302.340.600
6/2/2009 12,00 12,70 +7,72% 11,45 13,00 12,18 12,69 12,70 286 719.736.000
5/2/2009 12,06 11,79 -2,24% 11,70 12,49 11,89 11,79 11,80 190 310.661.500
4/2/2009 12,17 12,06 -3,44% 12,02 12,50 12,30 12,06 12,20 80 228.969.400
3/2/2009 12,50 12,49 -0,08% 11,85 12,50 12,26 12,25 12,50 216 96.623.700
2/2/2009 12,59 12,50 0,00% 12,35 12,60 12,43 12,37 12,50 71 103.095.400
30/1/2009 11,71 12,50 +3,31% 11,71 12,60 12,35 12,31 12,50 78 83.547.200
29/1/2009 12,30 12,10 -3,20% 11,80 12,70 12,39 12,10 12,50 120 172.924.900
28/1/2009 11,66 12,50 +11,51% 11,20 12,50 11,67 12,10 12,50 316 523.058.300
27/1/2009 10,65 11,21 +5,26% 10,40 11,42 10,99 11,21 11,33 101 79.627.500
26/1/2009 11,00 10,65 -0,93% 10,35 11,00 10,64 10,65 10,80 85 39.717.600
23/1/2009 10,77 10,75 -0,56% 10,52 11,00 10,66 10,70 11,00 59 67.196.100
22/1/2009 11,50 10,81 -4,76% 10,75 11,53 10,95 10,81 10,86 87 45.234.800
21/1/2009 11,27 11,35 +1,79% 11,15 11,55 11,24 11,35 11,44 100 143.669.600
20/1/2009 12,21 11,15 -7,47% 11,00 12,25 11,46 11,11 11,15 93 95.163.200
19/1/2009 12,50 12,05 -2,74% 12,03 12,50 12,39 12,05 12,50 123 51.323.400
16/1/2009 12,02 12,39 +3,25% 12,02 13,00 12,47 12,25 12,40 190 698.533.100
15/1/2009 12,09 12,00 0,00% 11,52 12,14 11,86 11,92 12,00 235 250.644.900
14/1/2009 12,60 12,00 -4,76% 11,61 12,60 12,01 11,71 12,00 119 127.474.600
13/1/2009 12,19 12,60 +5,00% 11,42 12,60 11,90 12,41 12,60 161 1.398.413.400
12/1/2009 13,39 12,00 -7,69% 12,00 13,39 12,38 11,90 12,35 79 95.838.900
9/1/2009 13,20 13,00 -1,14% 13,00 13,45 13,15 12,95 13,00 101 127.319.000
8/1/2009 13,65 13,15 -2,59% 13,15 13,65 13,28 13,15 13,24 96 494.241.500
7/1/2009 13,51 13,50 -2,88% 13,11 14,00 13,64 13,40 13,50 140 450.524.000
6/1/2009 13,81 13,90 +2,21% 13,70 14,50 14,01 13,90 14,00 120 1.024.416.600
5/1/2009 13,50 13,60 -2,16% 13,50 14,05 13,89 13,60 13,79 160 281.058.600
2/1/2009 14,00 13,90 -0,71% 13,51 14,20 13,98 13,90 14,50 161 175.053.600
30/12/2008 14,50 14,00 -3,45% 13,65 14,82 14,14 13,81 14,00 227 317.133.300
29/12/2008 15,40 14,50 -4,48% 14,00 15,40 14,66 14,27 14,50 98 187.550.800
26/12/2008 14,93 15,18 -0,78% 14,38 15,18 14,93 14,80 15,18 49 83.317.400
23/12/2008 15,11 15,30 -0,65% 15,11 15,30 15,21 15,15 15,30 11 26.784.000
22/12/2008 15,00 15,40 +0,65% 15,00 15,53 15,31 15,40 15,59 217 232.320.000
19/12/2008 14,99 15,30 +2,68% 14,70 15,30 15,03 15,30 15,38 89 177.658.100
18/12/2008 14,75 14,90 +2,76% 14,50 15,09 14,80 14,80 14,90 266 303.279.700
17/12/2008 15,15 14,50 -2,62% 14,10 15,15 14,47 14,50 14,71 372 275.988.400
16/12/2008 14,28 14,89 +6,36% 14,28 15,25 14,87 14,65 14,89 111 433.452.600
15/12/2008 13,95 14,00 +3,70% 13,15 14,59 14,07 14,00 14,52 163 346.295.200
12/12/2008 13,50 13,50 -3,91% 13,06 14,29 13,68 13,25 13,50 411 583.893.500
11/12/2008 12,60 14,05 +12,40% 12,60 14,20 13,52 14,05 14,30 327 530.226.400
10/12/2008 11,94 12,50 +6,84% 11,61 12,50 12,15 12,01 12,50 666 1.920.080.700
9/12/2008 11,02 11,70 -0,43% 11,02 11,75 11,66 11,70 11,74 100 153.221.400
8/12/2008 10,34 11,75 +16,92% 10,34 11,85 11,59 11,60 11,75 147 130.572.900
5/12/2008 9,16 10,05 -0,99% 9,00 10,45 9,94 10,05 10,15 186 320.916.000
4/12/2008 9,80 10,15 +4,42% 9,75 10,25 10,02 10,15 10,19 206 165.388.100
3/12/2008 10,20 9,72 -2,80% 9,50 10,39 9,98 9,70 9,72 175 203.393.200
2/12/2008 10,50 10,00 -4,76% 10,00 10,59 10,22 10,00 10,28 155 127.964.100
1/12/2008 11,28 10,50 -7,00% 10,40 11,28 10,53 10,50 10,74 57 128.784.300
28/11/2008 10,90 11,29 +2,64% 10,20 11,29 10,86 10,80 11,29 115 124.622.300
27/11/2008 10,20 11,00 +10,00% 10,20 11,04 10,88 10,75 11,00 50 42.546.200
26/11/2008 10,75 10,00 -8,26% 10,00 11,27 10,68 10,00 10,23 154 525.659.000
25/11/2008 10,55 10,90 +3,81% 10,30 11,70 10,94 10,80 10,90 88 175.713.200
24/11/2008 10,30 10,50 +6,06% 10,00 10,50 10,20 10,30 10,50 132 201.262.900
21/11/2008 10,20 9,90 -1,00% 9,70 10,35 10,01 9,86 9,95 172 167.724.900
19/11/2008 10,35 10,00 -3,29% 10,00 10,35 10,02 9,90 10,00 20 34.600.600
18/11/2008 10,70 10,34 -3,36% 10,12 10,80 10,47 10,10 10,34 101 249.745.700
17/11/2008 11,20 10,70 -4,29% 10,60 11,20 10,71 10,60 10,70 45 70.580.400
14/11/2008 11,25 11,18 -0,62% 10,55 11,25 10,98 10,87 11,18 105 353.350.600
13/11/2008 11,31 11,25 -0,97% 10,82 11,60 11,19 11,00 11,25 110 187.322.200
12/11/2008 12,10 11,36 -8,39% 11,30 12,10 11,76 11,36 11,50 46 155.836.100
11/11/2008 12,50 12,40 -3,50% 12,20 12,83 12,44 12,35 12,40 166 513.243.700
10/11/2008 12,99 12,85 +2,80% 12,65 13,25 12,94 12,85 12,94 244 711.949.000
7/11/2008 11,69 12,50 +8,70% 11,50 12,50 12,06 12,11 12,50 116 1.270.070.700
6/11/2008 10,88 11,50 +1,32% 10,50 11,90 11,17 11,50 11,70 93 61.480.400
5/11/2008 12,70 11,35 -9,20% 11,03 12,70 11,52 11,35 11,88 208 244.998.200
4/11/2008 12,20 12,50 +4,17% 12,19 13,00 12,59 12,50 12,58 210 1.844.033.300
3/11/2008 11,00 12,00 +7,14% 11,00 12,50 11,68 11,80 12,00 117 729.316.100
31/10/2008 9,50 11,20 +13,13% 9,44 11,94 10,50 10,63 11,20 341 675.843.200
30/10/2008 9,00 9,90 +13,79% 9,00 10,00 9,67 9,90 9,99 237 694.254.000
29/10/2008 8,40 8,70 +8,75% 8,00 9,25 8,51 8,56 8,70 206 249.883.200
28/10/2008 7,67 8,00 +9,59% 6,56 8,40 7,42 7,85 8,00 325 377.166.900
27/10/2008 8,49 7,30 -12,26% 7,30 8,49 7,79 7,16 7,30 227 161.408.100
24/10/2008 8,79 8,32 -12,42% 8,20 9,48 8,66 8,32 8,90 293 293.005.500
23/10/2008 9,80 9,50 -4,90% 8,70 9,95 9,29 9,24 9,50 205 262.079.000
22/10/2008 11,05 9,99 -11,98% 9,99 11,05 10,06 9,99 10,00 150 258.965.400
21/10/2008 11,79 11,35 -3,81% 10,88 11,85 11,40 11,35 11,59 81 151.087.200
20/10/2008 10,90 11,80 +11,85% 10,75 12,32 11,67 11,61 11,80 160 232.190.400
17/10/2008 9,09 10,55 +15,05% 9,00 11,20 9,93 10,55 10,65 168 233.150.000
16/10/2008 9,31 9,17 +1,66% 8,00 9,49 8,97 9,00 9,17 164 216.200.100
15/10/2008 11,21 9,02 -21,90% 9,02 11,21 9,84 9,02 9,99 203 420.142.200
14/10/2008 13,80 11,55 -2,12% 11,50 13,81 12,55 11,35 11,55 208 541.215.200
13/10/2008 8,72 11,80 +38,50% 8,72 12,00 10,68 11,80 11,85 133 273.523.600
10/10/2008 6,10 8,52 +0,24% 6,10 9,50 8,56 8,52 9,49 338 369.654.600
9/10/2008 11,20 8,50 -21,30% 8,50 11,20 9,22 8,50 8,80 512 295.156.500
8/10/2008 10,70 10,80 -1,82% 9,75 11,00 10,52 10,80 11,54 186 65.971.900
7/10/2008 12,75 11,00 -13,73% 10,50 13,01 11,44 10,99 11,00 144 88.821.000
6/10/2008 13,00 12,75 -5,56% 11,51 13,00 12,28 12,04 12,75 106 85.882.900
3/10/2008 14,89 13,50 -7,53% 13,50 15,21 14,77 13,50 13,90 156 545.486.200
2/10/2008 15,50 14,60 -4,82% 13,10 15,50 14,11 14,60 14,65 87 325.012.400
1/10/2008 16,39 15,34 -6,41% 15,00 16,39 16,08 15,34 15,44 133 929.616.300
30/9/2008 16,21 16,39 +5,81% 15,70 16,39 15,89 16,00 16,39 165 397.220.500
29/9/2008 18,30 15,49 -13,90% 15,20 18,30 16,79 14,60 15,49 187 307.054.400
26/9/2008 17,50 17,99 -6,55% 17,50 18,06 17,78 17,61 17,99 199 340.895.200
25/9/2008 19,49 19,25 +1,32% 18,52 19,49 19,00 18,91 19,25 209 288.644.200
24/9/2008 19,02 19,00 +0,05% 18,30 19,20 18,98 18,90 19,00 69 403.701.500
23/9/2008 19,40 18,99 -0,05% 17,56 19,40 18,34 18,25 19,23 92 46.606.000
22/9/2008 18,79 19,00 +3,26% 18,01 19,30 19,12 18,00 19,00 111 185.517.000
19/9/2008 18,00 18,40 +5,75% 17,50 19,00 18,09 18,04 18,40 333 1.338.667.200
18/9/2008 18,00 17,40 -0,57% 16,50 18,00 17,43 17,20 17,40 239 468.256.800
17/9/2008 18,51 17,50 -7,89% 17,11 18,51 17,75 17,25 18,00 130 146.464.000
16/9/2008 19,00 19,00 -3,65% 18,04 19,38 18,91 19,00 19,20 114 245.815.400
15/9/2008 19,00 19,72 -3,29% 19,00 19,98 19,53 19,72 19,75 65 136.565.000
12/9/2008 19,10 20,39 +6,75% 18,70 20,49 19,47 19,89 20,39 148 394.616.900
11/9/2008 19,30 19,10 -0,98% 17,95 19,80 19,11 18,82 19,10 111 235.870.300
10/9/2008 17,50 19,29 +9,60% 17,50 19,29 17,88 18,80 19,29 54 1.493.758.300
9/9/2008 17,79 17,60 -2,82% 17,22 17,80 17,51 17,60 17,74 30 540.112.900
8/9/2008 19,01 18,11 -3,67% 18,11 20,91 18,90 18,11 18,47 72 196.265.400
5/9/2008 19,00 18,80 -2,08% 18,01 19,39 18,87 18,80 19,49 96 604.910.800
4/9/2008 19,10 19,20 -0,05% 19,10 19,78 19,28 19,20 19,25 277 856.246.400
3/9/2008 20,16 19,21 -4,90% 19,20 20,39 19,55 19,21 20,20 180 364.464.300
2/9/2008 21,01 20,20 -4,72% 20,10 21,01 20,27 20,20 20,40 229 806.198.700
1/9/2008 22,51 21,20 -5,86% 21,01 22,52 22,33 21,12 21,20 48 257.923.700
29/8/2008 22,90 22,52 -1,23% 22,52 23,20 22,67 22,51 22,52 38 145.366.000
28/8/2008 23,30 22,80 +0,88% 22,61 23,30 22,74 22,61 22,80 89 417.634.400
27/8/2008 22,55 22,60 +0,22% 22,55 23,38 22,79 22,60 23,00 84 398.301.700
26/8/2008 23,46 22,55 -1,96% 22,20 23,46 22,78 22,55 22,90 68 144.711.400
25/8/2008 24,90 23,00 -6,31% 23,00 24,90 23,58 23,00 23,79 119 245.726.100
22/8/2008 23,90 24,55 +0,82% 23,90 24,70 24,48 24,55 24,69 64 286.770.000
21/8/2008 24,20 24,35 -0,20% 23,80 25,00 24,38 24,35 24,55 196 400.797.800
20/8/2008 24,92 24,40 -0,81% 23,07 25,60 24,17 24,00 24,40 233 251.641.300
19/8/2008 24,30 24,60 -0,61% 24,05 24,88 24,70 24,60 24,87 126 339.671.000
18/8/2008 23,77 24,75 +7,61% 23,02 24,90 23,65 24,56 24,75 129 802.778.800
15/8/2008 23,21 23,00 -0,90% 21,60 23,70 22,88 23,00 23,14 230 398.684.800
14/8/2008 21,60 23,21 +7,45% 21,60 23,89 22,84 23,21 23,50 224 401.657.000
13/8/2008 20,20 21,60 +5,37% 20,01 22,00 21,18 21,60 21,70 493 1.735.085.100
12/8/2008 21,43 20,50 -3,53% 20,50 22,00 21,24 20,50 20,65 183 768.038.600
11/8/2008 23,28 21,25 -7,21% 20,71 23,45 21,55 21,25 21,35 337 1.010.146.100
8/8/2008 25,50 22,90 -9,31% 22,90 25,50 24,07 22,84 23,00 415 700.052.500
7/8/2008 26,25 25,25 -3,81% 24,70 26,25 25,43 25,25 25,41 197 372.329.300
6/8/2008 26,00 26,25 +1,35% 25,61 26,99 26,34 26,25 26,50 114 526.562.200
5/8/2008 26,01 25,90 -1,75% 25,00 26,99 25,78 25,60 25,90 793 1.612.357.400
4/8/2008 28,02 26,36 -8,73% 26,00 28,45 27,46 26,36 26,39 715 1.144.523.500
1/8/2008 26,50 28,88 +6,53% 26,00 28,88 28,05 27,50 28,88 157 539.343.700
31/7/2008 27,47 27,11 +0,93% 25,51 27,47 26,82 27,11 27,20 410 1.180.260.700
30/7/2008 26,50 26,86 +0,60% 26,50 27,49 26,93 26,86 27,25 251 992.341.500
29/7/2008 27,30 26,70 -2,91% 26,50 27,69 26,89 26,70 26,98 154 726.503.700
28/7/2008 27,99 27,50 +0,40% 26,65 28,00 27,39 27,50 27,59 202 778.568.500
25/7/2008 28,00 27,39 -1,30% 26,42 28,00 27,52 27,39 27,40 107 570.072.700
24/7/2008 29,60 27,75 -5,93% 27,50 29,60 28,49 27,75 27,89 210 809.966.100
23/7/2008 29,71 29,50 -1,70% 29,02 30,00 29,58 29,50 29,80 231 853.159.000
22/7/2008 29,99 30,01 +0,03% 29,00 30,45 29,90 30,00 30,01 98 201.859.600
21/7/2008 29,99 30,00 +2,74% 29,01 30,00 29,87 29,17 30,00 30 151.172.000
18/7/2008 28,50 29,20 +0,65% 28,50 29,99 29,17 29,20 29,52 66 408.776.600
17/7/2008 29,20 29,01 -0,82% 28,02 29,59 29,00 29,01 29,20 194 727.618.700
16/7/2008 30,00 29,25 -0,88% 28,51 30,00 29,31 29,25 29,47 101 390.762.600
15/7/2008 30,83 29,51 -3,40% 29,00 30,97 30,06 29,51 29,99 114 246.802.500
14/7/2008 30,01 30,55 +1,83% 29,80 30,60 30,40 30,55 30,77 58 95.151.100
11/7/2008 30,00 30,00 +1,69% 28,51 31,00 29,97 29,51 30,00 338 389.765.000
10/7/2008 28,30 29,50 +5,36% 28,30 29,50 28,99 29,00 29,50 142 433.484.900
8/7/2008 30,50 28,00 -7,01% 27,90 30,50 28,47 28,00 28,49 192 394.729.900
7/7/2008 30,88 30,11 -1,60% 29,10 32,69 31,27 30,11 30,39 249 423.170.300
4/7/2008 30,00 30,60 +0,33% 30,00 30,88 30,41 30,60 30,88 55 81.232.700
3/7/2008 32,69 30,50 -6,15% 30,10 33,49 31,25 30,50 30,51 219 781.358.900
2/7/2008 33,00 32,50 -1,52% 31,00 34,40 33,11 32,50 32,74 1.204 2.307.227.100
1/7/2008 31,69 33,00 +3,13% 31,16 33,89 32,13 32,83 33,00 811 3.752.019.500
30/6/2008 29,70 32,00 +5,96% 29,30 32,15 31,16 32,00 32,10 626 1.911.808.100
27/6/2008 28,81 30,20 +2,03% 28,51 31,00 29,72 30,10 30,20 1.352 1.972.001.400
26/6/2008 27,50 29,60 +6,47% 27,50 29,80 28,37 29,14 29,60 1.192 5.145.077.600
25/6/2008 28,15 27,80 -1,00% 27,50 28,18 27,94 27,80 28,00 39 106.196.800
24/6/2008 28,00 28,08 -1,47% 26,85 28,20 27,69 28,00 28,08 116 314.538.200
23/6/2008 27,30 28,50 +2,78% 27,30 28,55 28,22 27,80 28,50 85 351.404.400
20/6/2008 28,80 27,73 -2,70% 26,70 28,81 27,74 27,70 27,73 97 354.852.500
19/6/2008 30,49 28,50 -4,97% 27,96 30,50 28,76 28,31 28,50 120 456.223.500
18/6/2008 29,81 29,99 +1,32% 27,50 30,20 28,63 29,50 30,00 266 628.826.800
17/6/2008 30,91 29,60 -4,21% 29,16 31,40 30,08 29,60 29,92 198 386.606.400
16/6/2008 31,00 30,90 +1,34% 30,50 31,20 30,93 30,90 30,99 113 408.306.200
13/6/2008 30,40 30,49 -0,03% 30,40 30,84 30,49 30,30 30,49 42 186.943.300
12/6/2008 31,00 30,50 -1,29% 30,05 31,50 30,67 30,20 30,50 141 338.331.500
11/6/2008 29,00 30,90 +7,29% 28,50 30,90 28,92 30,50 30,90 118 1.068.349.200
10/6/2008 28,90 28,80 0,00% 28,30 28,99 28,56 28,45 28,90 41 52.267.400
9/6/2008 28,90 28,80 -1,37% 28,05 28,95 28,45 28,26 28,80 117 991.175.600
6/6/2008 29,40 29,20 -1,35% 28,50 30,23 29,66 28,71 29,20 73 537.765.400
5/6/2008 29,50 29,60 +1,72% 28,00 29,99 29,08 29,60 31,10 115 257.071.200
4/6/2008 30,55 29,10 -4,59% 29,01 30,55 30,08 29,08 29,10 295 729.473.000
3/6/2008 31,30 30,50 -1,61% 30,50 31,35 30,71 30,50 31,00 70 121.304.700
2/6/2008 31,20 31,00 -1,59% 30,51 31,20 30,88 30,76 31,00 97 355.434.100
30/5/2008 31,60 31,50 +0,32% 31,00 31,60 31,26 31,13 31,50 112 340.826.000
29/5/2008 32,00 31,40 -2,33% 31,02 32,20 31,74 31,05 31,40 135 418.030.600
28/5/2008 32,25 32,15 +0,47% 31,80 32,50 32,24 32,01 32,15 77 569.159.400
27/5/2008 31,89 32,00 +1,11% 31,71 32,25 31,96 32,00 32,24 84 256.022.900
26/5/2008 31,90 31,65 -1,09% 31,51 32,00 31,66 31,60 31,65 29 43.381.300
23/5/2008 31,60 32,00 +0,79% 31,00 32,00 31,79 31,80 32,00 131 222.565.500
21/5/2008 31,50 31,75 +2,09% 31,08 31,75 31,48 31,20 31,75 143 307.268.400
20/5/2008 31,75 31,10 -1,27% 30,60 31,75 31,30 31,10 31,50 108 129.586.400
19/5/2008 31,75 31,50 +2,07% 31,04 31,75 31,39 31,50 31,75 65 416.325.100
16/5/2008 29,90 30,86 +2,87% 29,90 32,00 30,83 30,85 31,50 109 387.013.400
15/5/2008 30,75 30,00 -2,44% 29,70 30,78 30,35 30,00 30,15 90 566.750.500
14/5/2008 30,90 30,75 -1,13% 30,48 31,11 30,92 30,75 30,95 66 227.867.400
13/5/2008 32,00 31,10 -0,96% 30,65 32,00 31,23 30,65 31,10 76 105.266.500
12/5/2008 32,67 31,40 -6,27% 30,95 33,00 31,48 31,35 31,40 146 602.238.200
9/5/2008 33,50 33,50 0,00% 32,51 33,80 33,31 33,01 33,50 123 373.863.100
8/5/2008 33,40 33,50 +0,90% 32,20 34,30 33,08 32,70 33,50 208 419.851.400
7/5/2008 32,90 33,20 +2,79% 31,65 33,20 31,97 33,20 33,30 56 316.919.700
6/5/2008 32,32 32,30 +0,94% 32,00 32,50 32,18 32,29 32,30 43 463.400.000
5/5/2008 31,65 32,00 +1,11% 31,35 32,00 31,66 31,50 32,00 68 185.628.000
2/5/2008 32,00 31,65 +0,80% 31,45 32,00 31,71 31,45 31,65 161 1.149.636.700
30/4/2008 33,99 31,40 -1,88% 30,99 33,99 31,82 31,40 31,80 191 1.036.151.500
29/4/2008 32,39 32,00 -0,62% 32,00 32,45 32,07 31,52 32,07 40 1.190.294.500
28/4/2008 31,94 32,20 +0,78% 31,61 32,49 31,97 32,00 32,20 68 262.210.200
25/4/2008 33,01 31,95 -3,01% 31,25 33,99 32,65 31,33 32,50 163 870.543.300
24/4/2008 33,90 32,94 -2,83% 32,94 34,40 33,50 32,91 32,94 86 514.556.200
23/4/2008 32,30 33,90 +2,76% 32,10 33,90 32,62 33,00 33,90 74 649.610.500
22/4/2008 31,70 32,99 +4,07% 31,60 32,99 31,85 31,60 32,99 38 287.627.100
18/4/2008 31,00 31,70 +0,03% 30,20 31,70 31,13 31,00 31,70 61 566.920.400
17/4/2008 29,76 31,69 +9,28% 29,20 31,69 29,84 30,50 31,69 82 1.214.016.900
16/4/2008 28,00 29,00 +5,45% 27,98 29,00 28,20 28,60 29,00 55 709.703.200
15/4/2008 27,00 27,50 +1,48% 26,90 27,80 26,98 27,01 27,50 37 515.644.700
14/4/2008 27,15 27,10 -0,73% 27,00 27,19 27,11 27,00 27,10 26 514.605.300
11/4/2008 26,36 27,30 0,00% 26,36 27,49 27,18 27,20 27,40 20 70.411.200
10/4/2008 27,52 27,30 -1,76% 27,29 27,52 27,30 26,90 27,30 30 126.170.400
9/4/2008 28,90 27,79 -2,49% 27,79 28,90 28,22 27,51 27,79 20 165.949.200
8/4/2008 28,61 28,50 -2,06% 28,50 28,80 28,73 28,20 29,00 25 201.401.900
7/4/2008 29,00 29,10 +0,52% 28,50 29,20 28,94 28,62 29,25 55 248.069.500
4/4/2008 29,59 28,95 -2,49% 28,51 29,59 29,07 28,55 28,95 62 414.369.700
3/4/2008 29,10 29,69 +2,73% 28,25 31,00 29,56 29,20 29,69 209 731.929.900
2/4/2008 27,30 28,90 +6,02% 27,30 29,00 27,68 28,05 28,90 50 313.503.200
1/4/2008 25,25 27,26 +4,85% 25,25 27,60 27,01 27,26 27,49 116 541.985.200
31/3/2008 25,00 26,00 +2,00% 25,00 26,00 25,14 26,00 26,40 161 1.149.965.900
28/3/2008 23,60 25,49 +8,01% 23,60 25,49 24,40 24,70 25,49 177 922.148.900
27/3/2008 23,40 23,60 +1,51% 22,60 23,60 23,09 23,60 24,17 45 163.067.900
26/3/2008 22,25 23,25 +3,10% 22,25 23,25 22,79 22,95 23,25 63 74.791.600
25/3/2008 22,49 22,55 +1,81% 22,49 23,00 22,56 22,55 22,71 31 60.710.900
24/3/2008 23,10 22,15 -4,11% 22,01 23,10 22,28 22,15 22,30 72 321.375.700
20/3/2008 24,30 23,10 -5,71% 22,70 24,35 24,21 23,00 23,10 83 348.921.100
19/3/2008 24,30 24,50 -1,61% 24,30 24,87 24,51 24,50 25,00 61 104.187.800
18/3/2008 24,00 24,90 +4,62% 24,00 24,90 24,37 24,50 24,90 40 743.788.900
17/3/2008 25,20 23,80 -2,90% 23,50 25,20 24,46 23,80 25,00 24 74.621.600
14/3/2008 26,00 24,51 -3,88% 24,28 26,00 25,13 24,51 25,00 53 739.830.800
13/3/2008 24,50 25,50 -1,54% 24,01 25,50 24,64 24,50 25,50 107 912.586.700
12/3/2008 24,70 25,90 +2,41% 24,50 25,90 25,32 24,55 25,90 23 90.746.400
11/3/2008 25,49 25,29 +1,36% 25,00 25,55 25,49 24,50 25,29 22 110.368.000
10/3/2008 25,30 24,95 -1,38% 24,46 25,30 25,05 24,50 24,95 39 705.003.500
7/3/2008 26,00 25,30 -2,73% 24,70 26,00 25,46 25,30 25,50 96 659.186.700
6/3/2008 28,00 26,01 +0,04% 26,01 28,00 26,94 26,01 26,60 40 59.806.200
5/3/2008 24,04 26,00 +4,21% 24,04 26,00 25,10 24,90 26,00 56 943.712.000
4/3/2008 25,50 24,95 -2,16% 24,95 25,64 25,12 24,95 24,98 44 488.841.900
3/3/2008 25,90 25,50 -1,92% 25,50 26,50 26,23 25,50 25,88 47 336.578.000
29/2/2008 25,60 26,00 +2,16% 25,30 26,50 25,84 25,10 26,00 117 1.215.090.500
28/2/2008 23,95 25,45 +5,60% 23,95 25,45 24,21 24,70 25,45 53 1.098.663.900
27/2/2008 24,05 24,10 -0,58% 23,90 24,10 24,06 23,90 24,10 60 325.861.500
26/2/2008 24,20 24,24 +0,46% 24,10 24,25 24,22 24,11 24,24 60 432.237.700
25/2/2008 24,49 24,13 +0,58% 23,65 24,50 24,08 24,00 24,13 74 304.723.700
22/2/2008 24,01 23,99 +0,80% 23,80 24,50 24,15 23,30 24,00 56 351.178.300
21/2/2008 23,50 23,80 +3,70% 23,01 24,20 23,43 23,70 23,80 55 118.897.800
20/2/2008 23,76 22,95 -3,16% 22,60 23,76 23,02 22,50 22,95 31 163.917.800
19/2/2008 23,00 23,70 +3,04% 22,95 23,80 23,32 22,00 23,70 10 11.428.800
18/2/2008 23,20 23,00 +0,61% 23,00 23,20 23,15 21,95 23,00 11 24.779.300
15/2/2008 22,75 22,86 +0,48% 21,95 23,50 22,98 22,00 22,80 43 265.020.500
14/2/2008 23,00 22,75 -1,09% 22,75 23,20 22,94 21,22 22,75 137 265.660.600
13/2/2008 22,00 23,00 +4,59% 20,02 23,00 21,28 22,45 23,00 323 211.346.900
12/2/2008 21,45 21,99 +2,57% 21,00 22,00 21,64 21,50 22,00 75 255.838.100
11/2/2008 20,85 21,44 +4,59% 20,85 21,99 21,17 21,15 21,44 50 172.389.900
8/2/2008 20,00 20,50 +2,55% 19,90 20,90 19,98 20,16 20,50 64 1.798.664.600
7/2/2008 19,49 19,99 +1,73% 19,49 20,00 19,98 18,72 19,99 45 496.521.000
6/2/2008 19,10 19,65 +2,34% 19,05 19,65 19,12 19,16 19,65 20 812.351.600
1/2/2008 19,20 19,20 -2,54% 19,00 19,60 19,20 19,20 19,70 79 1.191.999.900
31/1/2008 20,00 19,70 -6,19% 19,65 20,00 19,76 19,51 19,70 75 653.041.800
30/1/2008 19,35 21,00 +9,09% 19,28 21,00 19,38 19,80 21,00 125 2.079.942.700
29/1/2008 19,45 19,25 +1,32% 18,55 19,45 19,00 19,20 19,25 125 2.544.036.300
28/1/2008 19,00 19,00 -1,55% 18,95 19,20 18,99 18,70 19,00 82 410.966.900
24/1/2008 19,29 19,30 +3,21% 19,00 19,77 19,27 19,00 19,30 120 604.458.800
23/1/2008 18,89 18,70 -3,95% 18,33 19,26 18,99 18,70 18,76 97 424.758.300
22/1/2008 18,90 19,47 +3,07% 18,40 19,50 19,27 18,20 19,47 37 265.813.100
21/1/2008 18,00 18,89 -3,13% 17,60 18,90 18,59 18,50 18,98 48 290.653.100
18/1/2008 19,00 19,50 +2,63% 19,00 19,89 19,19 19,00 19,50 52 388.047.700
17/1/2008 19,70 19,00 -3,06% 18,80 19,70 19,22 17,60 19,00 15 188.809.200
16/1/2008 19,95 19,60 -2,49% 19,40 20,00 19,76 19,50 19,60 42 297.587.300
15/1/2008 20,40 20,10 -1,47% 19,75 20,80 20,10 20,10 20,50 45 224.326.800
14/1/2008 18,25 20,40 +11,78% 18,25 20,99 19,58 19,50 20,40 197 2.001.388.500
11/1/2008 17,30 18,25 +4,29% 17,30 18,50 17,76 18,05 18,25 44 1.627.075.400
10/1/2008 17,00 17,50 +2,22% 17,00 18,30 17,48 17,10 17,50 56 389.113.800
9/1/2008 16,50 17,12 +3,76% 16,41 17,12 16,62 17,12 17,40 74 1.373.826.100
8/1/2008 16,50 16,50 0,00% 16,00 16,50 16,48 16,00 16,48 22 173.100.500
7/1/2008 16,55 16,50 -0,54% 16,49 16,55 16,49 15,01 16,50 7 1.106.999.300
4/1/2008 15,01 16,59 +2,41% 15,01 16,59 15,98 15,01 16,59 21 200.392.600
3/1/2008 16,29 16,20 -0,61% 16,00 16,49 16,17 15,65 16,20 32 171.958.000
2/1/2008 16,51 16,30 -1,21% 16,25 16,58 16,40 16,00 16,30 25 242.810.500
28/12/2007 16,30 16,50 +0,67% 16,30 16,50 16,41 16,50 16,55 15 46.276.500
27/12/2007 16,15 16,39 +1,49% 16,00 16,49 16,18 15,90 16,39 7 41.427.000
26/12/2007 16,48 16,15 +1,44% 16,00 16,48 16,34 15,90 16,00 19 152.639.100
21/12/2007 16,00 15,92 -1,73% 15,92 16,10 16,00 15,90 15,92 19 158.122.000
20/12/2007 15,80 16,20 +1,25% 15,80 16,59 16,38 16,01 16,20 42 209.890.000
19/12/2007 15,79 16,00 +1,27% 15,79 16,00 15,81 15,55 16,00 6 32.833.900
18/12/2007 15,50 15,80 0,00% 15,15 15,80 15,54 15,55 15,80 24 130.561.600
17/12/2007 15,80 15,80 -0,63% 15,00 15,80 15,69 15,00 15,75 10 20.399.100
14/12/2007 16,44 15,90 -0,63% 15,60 16,45 16,00 15,60 15,90 13 91.665.200
13/12/2007 16,15 16,00 -0,93% 15,60 16,50 16,00 15,63 16,00 25 38.250.000
12/12/2007 15,41 16,15 -1,40% 15,41 16,15 16,13 16,10 16,15 18 28.078.700
11/12/2007 16,40 16,38 +2,38% 16,00 16,50 16,15 15,65 16,38 25 26.824.300
10/12/2007 16,58 16,00 -3,79% 15,60 16,58 16,21 15,53 16,20 33 203.971.200
7/12/2007 15,80 16,63 +3,94% 15,50 16,63 16,18 15,42 16,63 39 129.461.500
6/12/2007 15,79 16,00 +0,31% 15,79 16,00 15,90 15,51 16,00 18 76.361.600
5/12/2007 15,85 15,95 +0,63% 15,78 16,22 15,94 15,80 15,95 86 204.157.200
4/12/2007 16,00 15,85 -0,94% 15,70 16,39 15,94 15,70 15,85 18 44.644.600
3/12/2007 14,50 16,00 +7,38% 14,50 16,00 15,05 14,85 16,00 35 317.715.600
30/11/2007 15,00 14,90 -0,67% 14,88 15,10 14,99 14,65 14,90 45 312.262.000
29/11/2007 14,80 15,00 +1,35% 14,80 15,15 14,97 14,80 15,00 57 232.491.800
28/11/2007 14,90 14,80 +2,07% 14,80 14,90 14,80 14,80 14,89 25 189.028.600
27/11/2007 14,51 14,50 -3,72% 14,10 14,90 14,42 14,50 14,70 106 659.590.000
26/11/2007 15,50 15,06 +3,86% 14,25 15,76 15,15 14,93 15,06 34 966.939.800
23/11/2007 15,30 14,50 -2,68% 14,50 15,30 14,56 14,50 15,00 21 83.299.900
22/11/2007 15,00 14,90 +4,20% 14,50 15,44 14,84 14,55 14,99 19 102.715.200
21/11/2007 15,40 14,30 -9,49% 14,20 15,40 14,52 14,30 17,00 107 548.409.200
19/11/2007 16,60 15,80 -6,45% 15,30 16,60 15,85 15,75 15,80 83 48.045.400
16/11/2007 17,10 16,89 +0,06% 16,50 17,10 16,86 16,50 16,90 11 6.070.700
14/11/2007 17,00 16,88 -0,12% 16,50 17,00 16,71 16,30 16,89 15 29.750.400
13/11/2007 16,90 16,90 -1,17% 16,90 17,05 16,92 16,25 16,90 17 179.596.500
12/11/2007 16,89 17,10 +0,59% 16,06 17,10 16,78 16,40 17,10 50 193.413.300
9/11/2007 17,00 17,00 +1,80% 16,20 17,10 16,73 17,00 17,10 46 209.655.500
8/11/2007 17,00 16,70 -1,76% 16,70 17,00 16,87 16,50 16,70 31 123.675.500
7/11/2007 17,00 17,00 0,00% 16,51 17,09 16,99 16,51 17,09 33 133.774.200
6/11/2007 16,70 17,00 +3,16% 16,50 17,30 17,08 17,00 17,10 132 945.553.300
5/11/2007 16,05 16,48 +1,10% 16,05 16,90 16,52 16,20 16,48 53 58.993.400
1/11/2007 16,11 16,30 -0,61% 16,00 16,90 16,44 16,30 16,50 148 446.373.100
31/10/2007 16,55 16,40 -0,61% 16,03 16,83 16,42 16,10 16,40 182 305.503.500
30/10/2007 16,75 16,50 -2,37% 16,30 17,00 16,53 16,42 16,50 75 156.918.200
29/10/2007 17,20 16,90 -1,17% 16,52 17,20 16,83 16,51 16,90 41 207.224.700
26/10/2007 17,00 17,10 +2,70% 16,50 17,30 17,06 16,68 17,10 36 192.611.700
25/10/2007 17,30 16,65 -0,89% 16,50 17,30 16,68 16,62 16,65 33 898.385.100
24/10/2007 17,09 16,80 -2,89% 16,52 17,10 16,78 16,70 16,80 94 765.894.600
23/10/2007 17,00 17,30 0,00% 16,90 17,30 17,22 17,06 17,30 39 89.075.500
22/10/2007 17,25 17,30 +0,29% 17,01 17,70 17,20 17,00 17,30 74 459.747.700
19/10/2007 17,15 17,25 +0,58% 17,00 17,25 17,16 17,05 17,25 64 274.789.600
18/10/2007 17,10 17,15 0,00% 17,10 17,15 17,13 17,13 17,15 211 403.233.400
17/10/2007 17,00 17,15 +2,39% 17,00 17,25 17,08 17,05 17,15 71 381.893.800
16/10/2007 16,85 16,75 -0,59% 16,50 17,00 16,60 16,65 16,75 64 375.027.700
15/10/2007 16,95 16,85 -0,30% 16,70 17,24 16,94 16,70 16,85 43 284.530.000
11/10/2007 17,05 16,90 -0,59% 16,70 17,20 17,03 16,70 16,90 56 151.769.900
10/10/2007 16,99 17,00 +0,89% 16,50 17,00 16,94 17,00 17,05 95 239.473.700
9/10/2007 16,95 16,85 -0,59% 16,75 17,05 16,89 16,59 16,85 78 153.242.200
8/10/2007 16,60 16,95 +2,11% 16,55 16,95 16,67 16,85 16,95 65 229.203.300
5/10/2007 16,65 16,60 -0,30% 16,50 16,85 16,63 16,50 16,60 82 1.306.391.700
4/10/2007 16,50 16,65 +1,22% 16,45 16,65 16,52 16,40 16,65 43 888.874.600
3/10/2007 16,50 16,45 -0,30% 16,25 16,72 16,30 16,45 16,50 55 1.626.864.300
2/10/2007 16,45 16,50 +0,92% 16,30 16,70 16,43 16,50 16,60 44 419.822.500
1/10/2007 16,13 16,35 +1,24% 16,00 16,45 16,22 15,71 16,35 121 2.128.353.800
28/9/2007 16,00 16,15 0,00% 15,99 16,15 16,07 16,00 16,15 38 106.403.200
27/9/2007 15,95 16,15 +2,87% 15,80 16,15 16,01 16,00 16,15 42 109.743.800
26/9/2007 16,14 15,70 -1,88% 15,70 16,14 16,01 15,70 16,00 23 111.292.000
25/9/2007 15,75 16,00 +0,31% 15,75 16,00 15,90 15,80 16,00 19 263.036.900
24/9/2007 16,00 15,95 -0,19% 15,42 16,00 15,83 15,75 15,95 28 218.246.100
21/9/2007 16,10 15,98 -0,13% 15,80 16,10 15,98 15,62 15,98 15 42.529.100
20/9/2007 15,80 16,00 -0,93% 15,70 16,00 15,87 15,80 16,00 42 128.121.100
19/9/2007 15,77 16,15 0,00% 15,77 16,25 15,99 15,50 16,15 49 262.893.100
18/9/2007 15,50 16,15 +4,19% 15,00 16,15 15,67 15,77 16,15 76 363.661.300
17/9/2007 15,40 15,50 +0,65% 14,70 15,50 15,41 14,80 15,50 26 106.238.600
14/9/2007 15,48 15,40 -2,16% 15,15 15,75 15,43 15,40 15,50 63 214.222.800
13/9/2007 15,45 15,74 +1,88% 14,85 15,74 15,19 15,00 15,74 100 415.761.300
12/9/2007 14,87 15,45 +4,39% 14,35 15,45 14,96 14,45 15,45 42 268.462.000
11/9/2007 14,84 14,80 +2,42% 14,59 15,25 14,82 14,60 14,80 27 146.450.500
10/9/2007 14,40 14,45 -2,36% 14,40 14,75 14,52 14,41 14,45 60 62.703.200
6/9/2007 14,80 14,80 +1,44% 14,49 14,94 14,56 14,42 14,80 40 233.634.800
5/9/2007 14,60 14,59 -1,08% 14,40 14,70 14,57 14,45 14,59 17 65.422.300
4/9/2007 14,95 14,75 +0,34% 14,40 14,95 14,69 14,40 14,75 83 245.250.000
3/9/2007 14,75 14,70 +1,38% 14,60 14,75 14,70 14,55 14,70 22 161.189.000
31/8/2007 14,50 14,50 -1,36% 14,50 14,81 14,70 14,45 14,50 90 355.712.100
30/8/2007 14,75 14,70 -0,34% 14,40 14,75 14,67 14,25 14,70 61 368.170.700
29/8/2007 14,90 14,75 +1,24% 14,60 14,90 14,75 14,56 14,75 48 276.419.900
28/8/2007 14,99 14,57 -0,88% 14,20 15,00 14,37 14,15 14,58 36 317.042.400
27/8/2007 14,89 14,70 +0,68% 14,62 15,19 14,70 14,66 14,70 22 70.594.700
24/8/2007 14,50 14,60 -1,35% 14,30 14,70 14,52 14,55 14,60 43 231.420.400
23/8/2007 15,47 14,80 0,00% 14,30 15,47 14,40 14,30 14,80 104 657.955.300
22/8/2007 15,00 14,80 +2,14% 14,80 15,00 14,90 14,55 15,30 50 560.776.200
21/8/2007 14,98 14,49 -0,07% 14,30 14,98 14,42 14,35 14,49 50 515.178.300
20/8/2007 15,98 14,50 -3,27% 14,45 15,98 14,58 14,46 14,50 100 518.748.900
17/8/2007 16,47 14,99 +1,97% 14,51 16,47 14,80 14,60 14,99 73 499.473.100
16/8/2007 15,10 14,70 -7,55% 14,70 15,39 14,93 14,70 15,00 116 239.667.900
15/8/2007 16,00 15,90 -3,64% 15,50 16,28 15,76 15,90 16,50 67 451.481.900
14/8/2007 16,99 16,50 -3,23% 16,21 16,99 16,50 16,03 16,50 26 24.579.800
13/8/2007 16,94 17,05 +0,59% 16,49 17,05 17,03 16,01 17,05 30 48.041.600
10/8/2007 16,34 16,95 +2,11% 15,72 16,95 16,53 16,75 16,95 78 275.294.800
9/8/2007 16,49 16,60 +0,67% 15,61 16,60 16,51 15,86 16,60 33 130.430.500
8/8/2007 16,60 16,49 -0,60% 16,20 16,65 16,48 16,20 16,49 45 131.371.200
7/8/2007 16,60 16,59 -0,36% 16,20 16,65 16,51 16,58 16,59 82 239.141.200
6/8/2007 16,19 16,65 +2,84% 15,72 16,65 16,12 15,80 16,65 69 220.591.500
3/8/2007 16,50 16,19 -1,88% 15,90 16,50 16,07 15,80 16,19 50 325.699.700
2/8/2007 16,20 16,50 -0,60% 15,80 16,64 16,49 16,32 16,50 54 236.014.100
1/8/2007 15,75 16,60 +3,11% 15,60 16,60 15,93 15,95 16,60 116 893.913.800
31/7/2007 16,10 16,10 -0,62% 15,70 16,12 15,95 0,00 0,00 70 292.700.500
30/7/2007 16,54 16,20 -1,76% 15,80 16,54 16,00 0,00 0,00 73 400.059.400
27/7/2007 15,25 16,49 +6,39% 15,20 16,49 15,84 0,00 0,00 85 246.697.700
26/7/2007 16,16 15,50 -4,67% 15,21 16,20 15,75 0,00 0,00 136 476.757.600
25/7/2007 16,30 16,26 -1,28% 16,00 16,55 16,24 0,00 0,00 93 253.764.200
24/7/2007 16,15 16,47 +0,73% 15,80 16,55 16,32 0,00 0,00 126 483.627.300
23/7/2007 16,20 16,35 +0,06% 15,70 16,39 16,20 0,00 0,00 161 423.066.600
20/7/2007 16,00 16,34 +2,77% 15,80 16,34 16,03 16,25 16,34 134 448.293.400
19/7/2007 15,55 15,90 +2,25% 15,40 15,95 15,79 15,90 15,95 144 927.286.700
18/7/2007 15,25 15,55 +1,97% 15,10 15,55 15,36 15,10 15,55 108 189.745.600
17/7/2007 15,05 15,25 +1,33% 14,90 15,25 15,00 15,10 15,25 125 1.866.388.700
16/7/2007 14,60 15,05 +2,38% 14,22 15,05 14,89 14,90 15,05 137 221.696.800
13/7/2007 14,50 14,70 -0,34% 14,42 14,74 14,53 14,70 14,73 77 345.984.900
12/7/2007 14,79 14,75 +0,89% 14,40 14,79 14,62 14,42 14,75 135 1.198.762.500
11/7/2007 14,55 14,62 -0,07% 14,45 14,77 14,64 14,55 14,60 46 74.690.800
10/7/2007 14,63 14,63 -0,34% 14,30 14,85 14,72 14,63 14,69 155 1.703.367.100
6/7/2007 14,70 14,68 -0,14% 14,60 14,75 14,62 14,60 14,69 64 170.828.000
5/7/2007 14,37 14,70 +0,34% 14,37 14,70 14,50 14,62 14,70 92 3.538.014.000
4/7/2007 14,75 14,65 -1,41% 14,41 14,75 14,60 14,60 14,65 75 259.487.400
3/7/2007 14,19 14,86 +4,65% 14,19 14,86 14,41 14,36 14,86 264 304.535.200
2/7/2007 14,14 14,20 +0,35% 14,14 14,25 14,16 14,20 14,22 114 169.163.300
29/6/2007 13,93 14,15 +0,43% 13,93 14,17 14,12 14,15 14,16 120 83.453.800
28/6/2007 14,02 14,09 -1,19% 14,00 14,10 14,03 14,00 14,09 80 95.819.700
27/6/2007 13,81 14,26 -0,21% 13,81 14,26 14,02 14,02 14,26 137 235.680.000
26/6/2007 13,80 14,29 +2,81% 13,80 14,29 14,04 14,00 14,29 263 109.809.500
25/6/2007 14,00 13,90 -0,86% 13,85 14,01 13,96 13,90 13,92 118 1.612.203.400
22/6/2007 14,00 14,02 +0,14% 13,95 14,03 14,00 14,00 14,02 236 1.065.289.200
21/6/2007 13,91 14,00 -1,75% 13,91 14,09 14,00 14,00 14,01 248 143.277.400
20/6/2007 14,00 14,25 +1,79% 13,92 14,25 14,00 14,00 14,25 459 1.247.901.200
19/6/2007 14,20 14,00 -1,34% 14,00 14,29 14,01 14,00 14,01 369 816.434.700
18/6/2007 14,20 14,19 -0,07% 14,12 14,40 14,25 14,13 14,19 903 358.488.900
15/6/2007 14,13 14,20 0,00% 13,92 14,46 14,15 14,20 14,25 5.022 7.223.740.000

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.