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

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

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

Tempo Gráfico: Todos

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

SLCE3 - SLC AGRICOLA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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.