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

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

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

Tempo Gráfico: Todos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

SLCE3F - SLC AGRICOLA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 17,17 17,00 -1,16% 16,92 17,25 17,07 17,00 17,10 1.237 26.148.997
5/9/2025 17,20 17,20 +0,94% 17,00 17,26 17,10 17,15 17,20 1.089 30.144.245
4/9/2025 17,05 17,04 +0,47% 17,00 17,21 17,08 17,04 17,08 1.040 17.713.458
3/9/2025 17,05 16,96 -0,47% 16,96 17,20 17,01 16,96 17,10 1.109 23.452.199
2/9/2025 17,38 17,04 -2,35% 17,01 17,39 17,13 17,04 17,13 1.187 24.648.963
1/9/2025 17,49 17,45 -1,08% 17,27 17,57 17,42 17,39 17,48 1.901 28.913.634
29/8/2025 17,59 17,64 -0,06% 17,49 17,80 17,65 17,61 17,68 1.383 26.372.713
28/8/2025 17,54 17,65 +0,68% 17,35 17,77 17,58 17,57 17,65 1.212 28.518.089
27/8/2025 17,36 17,53 +1,27% 17,28 17,53 17,36 17,39 17,53 1.154 15.141.927
26/8/2025 17,33 17,31 +0,06% 17,04 17,34 17,20 17,31 17,34 841 22.127.788
25/8/2025 17,19 17,30 +1,76% 17,01 17,33 17,18 17,26 17,30 1.078 24.188.365
22/8/2025 17,00 17,00 +0,83% 16,78 17,19 16,96 17,00 17,06 934 23.486.761
21/8/2025 17,02 16,86 -1,35% 16,73 17,02 16,82 16,82 16,86 1.419 27.512.824
20/8/2025 17,10 17,09 +1,48% 16,90 17,24 17,04 16,94 17,09 970 22.503.949
19/8/2025 17,16 16,84 -0,94% 16,84 17,16 16,93 16,84 16,91 1.247 27.756.471
18/8/2025 17,01 17,00 -0,64% 16,94 17,30 17,14 17,00 17,10 829 19.560.496
15/8/2025 17,20 17,11 -1,10% 16,95 17,20 17,07 17,03 17,11 897 22.356.412
14/8/2025 17,34 17,30 -0,23% 16,77 17,36 17,07 17,18 17,30 1.486 29.444.051
13/8/2025 17,09 17,34 +1,70% 16,93 17,34 17,11 17,22 17,34 1.125 20.740.389
12/8/2025 17,30 17,05 -0,70% 17,02 17,47 17,19 17,05 17,13 1.196 21.837.690
11/8/2025 17,32 17,17 -1,32% 17,07 17,43 17,18 17,17 17,19 1.179 22.670.166
8/8/2025 17,24 17,40 +0,69% 17,23 17,53 17,37 17,32 17,40 871 19.841.683
7/8/2025 17,81 17,28 -2,43% 17,26 17,81 17,43 17,28 17,35 1.781 30.565.273
6/8/2025 18,13 17,71 -2,42% 17,66 18,13 17,82 17,71 17,77 1.394 24.354.869
5/8/2025 18,14 18,15 +0,06% 17,95 18,24 18,08 18,00 18,15 577 16.090.182
4/8/2025 18,19 18,14 -0,06% 17,99 18,29 18,10 18,06 18,14 658 15.872.748
1/8/2025 18,43 18,15 -0,49% 18,15 18,54 18,36 18,15 18,35 959 17.501.534
31/7/2025 18,25 18,24 -0,27% 18,03 18,40 18,25 18,24 18,31 755 18.930.840
30/7/2025 18,20 18,29 +0,66% 18,00 18,37 18,20 18,20 18,29 701 16.323.728
29/7/2025 17,87 18,17 +1,57% 17,87 18,27 18,12 18,12 18,17 609 15.328.387
28/7/2025 18,00 17,89 -1,00% 17,66 18,14 17,83 17,79 17,89 816 19.149.078
25/7/2025 17,97 18,07 +0,33% 17,69 18,09 17,91 17,94 18,07 870 23.097.602
24/7/2025 18,04 18,01 +0,11% 17,86 18,09 17,98 17,96 18,01 642 15.272.478
23/7/2025 17,93 17,99 +0,78% 17,86 18,11 18,01 17,99 18,05 590 14.397.142
22/7/2025 18,30 17,85 -1,38% 17,85 18,40 17,97 17,85 17,97 872 19.175.376
21/7/2025 18,20 18,10 +0,22% 18,00 18,28 18,13 18,01 18,10 960 23.458.480
18/7/2025 18,18 18,06 -0,50% 18,05 18,25 18,15 18,06 18,20 683 18.716.254
17/7/2025 18,38 18,15 -1,31% 18,15 18,57 18,34 18,15 18,38 679 20.472.223
16/7/2025 18,23 18,39 +2,00% 18,11 18,56 18,29 18,39 18,40 927 19.330.170
15/7/2025 18,06 18,03 -0,50% 17,92 18,24 18,03 18,03 18,16 925 20.052.719
14/7/2025 18,11 18,12 -0,77% 18,02 18,32 18,14 18,12 18,24 794 17.651.031
11/7/2025 18,10 18,26 +0,61% 18,04 18,26 18,14 18,10 18,26 602 18.493.588
10/7/2025 17,98 18,15 +0,95% 17,91 18,28 18,16 18,15 18,16 741 19.125.309
9/7/2025 18,48 17,98 -1,37% 17,98 18,70 18,25 17,98 18,11 922 22.608.766
8/7/2025 18,25 18,23 +0,33% 18,13 18,48 18,34 18,23 18,35 789 16.955.304
7/7/2025 18,24 18,17 +0,66% 18,13 18,30 18,19 18,17 18,22 1.304 23.697.695
4/7/2025 18,10 18,05 0,00% 18,05 18,28 18,16 18,05 18,23 784 19.338.298
3/7/2025 18,01 18,05 +0,67% 18,01 18,32 18,17 18,05 18,14 916 20.712.785
2/7/2025 17,91 17,93 +0,17% 17,79 18,04 17,93 17,93 18,00 1.247 25.219.916
1/7/2025 17,86 17,90 +0,51% 17,71 18,00 17,86 17,85 17,90 1.331 24.427.516
30/6/2025 18,08 17,81 -1,00% 17,77 18,08 17,86 17,80 17,81 1.118 25.657.387
27/6/2025 17,91 17,99 +0,90% 17,73 18,06 17,88 17,89 17,99 763 20.609.576
26/6/2025 17,83 17,83 +0,51% 17,71 17,99 17,85 17,83 17,87 933 19.346.954
25/6/2025 17,99 17,74 -1,44% 17,70 18,07 17,80 17,74 17,87 1.345 28.569.099
24/6/2025 18,55 18,00 -2,81% 17,93 18,62 18,16 18,00 18,08 1.429 34.321.131
23/6/2025 18,45 18,52 +0,43% 18,32 18,96 18,51 18,51 18,52 1.238 29.781.027
20/6/2025 18,50 18,44 -0,32% 18,24 18,53 18,38 18,36 18,44 1.150 22.361.413
18/6/2025 18,83 18,50 -0,91% 18,44 18,83 18,61 18,50 18,53 713 17.824.428
17/6/2025 19,01 18,67 -0,80% 18,56 19,11 18,75 18,67 18,87 768 20.088.093
16/6/2025 18,46 18,82 +2,28% 18,46 19,04 18,84 18,82 18,94 924 20.771.867
13/6/2025 18,42 18,40 -0,38% 18,33 18,65 18,46 18,40 18,52 913 19.268.253
12/6/2025 18,74 18,47 -0,48% 18,39 18,74 18,48 18,47 18,49 924 22.091.179
11/6/2025 18,63 18,56 +0,32% 18,47 18,76 18,59 18,56 18,64 912 19.586.310
10/6/2025 18,56 18,50 +0,65% 18,47 18,85 18,66 18,50 18,57 817 17.828.404
9/6/2025 18,91 18,38 -2,91% 18,36 19,09 18,58 18,38 18,54 1.782 33.913.490
6/6/2025 19,14 18,93 -0,26% 18,83 19,14 18,98 18,91 18,95 1.268 24.733.468
5/6/2025 18,86 18,98 -0,21% 18,81 19,14 19,01 18,96 18,98 787 22.652.846
4/6/2025 18,92 19,02 +0,53% 18,90 19,23 19,01 18,92 19,02 719 17.161.273
3/6/2025 18,88 18,92 +1,23% 18,73 19,21 19,04 18,92 19,05 965 21.873.718
2/6/2025 19,15 18,69 -1,42% 18,63 19,20 18,85 18,69 18,88 2.229 34.947.182
30/5/2025 19,30 18,96 -2,62% 18,93 19,40 19,06 18,96 19,00 1.307 20.924.525
29/5/2025 19,32 19,47 +1,62% 19,00 19,47 19,25 19,37 19,47 924 21.184.931
28/5/2025 19,30 19,16 -0,26% 19,12 19,37 19,28 19,14 19,16 927 20.723.665
27/5/2025 18,99 19,21 +1,11% 18,88 19,26 19,14 19,21 19,22 781 22.434.459
26/5/2025 18,74 19,00 +0,90% 18,72 19,14 19,00 18,82 19,00 985 23.837.318
23/5/2025 18,40 18,83 +2,00% 18,28 18,97 18,64 18,83 18,92 1.199 27.294.032
22/5/2025 18,60 18,46 -0,38% 18,37 18,64 18,48 18,46 18,57 2.374 151.071.973
21/5/2025 18,88 18,53 -1,23% 18,52 18,88 18,63 18,53 18,63 1.127 24.654.509
20/5/2025 18,90 18,76 -0,27% 18,70 18,91 18,80 18,76 18,89 1.128 26.606.589
19/5/2025 18,99 18,81 -1,21% 18,80 19,07 18,90 18,81 18,88 1.104 32.173.734
16/5/2025 19,04 19,04 +0,69% 18,78 19,16 18,93 18,96 19,04 1.264 30.564.840
15/5/2025 18,84 18,91 +0,96% 18,67 19,03 18,83 18,91 19,00 1.442 30.944.460
14/5/2025 19,31 18,73 -0,79% 18,65 19,93 19,05 18,66 18,73 1.984 53.615.892
13/5/2025 18,87 18,88 +0,43% 18,82 19,19 18,96 18,88 18,91 1.104 40.119.303
12/5/2025 19,09 18,80 -0,53% 18,47 19,18 18,67 18,77 18,80 1.800 53.958.726
9/5/2025 19,31 18,90 -2,78% 18,62 19,43 18,95 18,90 19,07 1.902 68.555.887
8/5/2025 19,49 19,44 +0,88% 19,14 19,54 19,36 19,43 19,44 1.213 59.564.405
7/5/2025 19,32 19,27 -0,26% 19,11 19,43 19,30 19,27 19,31 1.061 39.531.838
6/5/2025 19,30 19,32 -2,13% 19,10 19,48 19,23 19,32 19,37 1.251 59.541.960
5/5/2025 20,18 19,74 -1,79% 19,56 20,34 19,85 19,74 19,76 1.767 51.190.972
2/5/2025 19,80 20,10 +1,11% 19,76 20,13 19,93 20,09 20,12 1.604 39.492.320
29/4/2025 19,98 19,88 +0,10% 19,87 20,20 20,00 19,88 19,98 999 27.516.434
28/4/2025 20,01 19,86 -1,05% 19,82 20,07 19,93 19,86 20,00 1.071 26.745.481
25/4/2025 20,28 20,07 -0,45% 19,98 20,28 20,15 20,07 20,08 1.111 22.679.265
24/4/2025 20,10 20,16 +0,45% 19,85 20,20 20,07 20,10 20,16 850 23.373.832
23/4/2025 20,55 20,07 -1,33% 20,01 20,55 20,18 20,03 20,07 1.473 24.626.233
22/4/2025 20,17 20,34 +0,99% 20,01 20,59 20,33 20,33 20,45 1.390 26.443.176
17/4/2025 20,29 20,14 -1,27% 20,10 20,45 20,22 20,14 20,19 1.092 19.305.857
16/4/2025 20,31 20,40 +0,20% 20,17 20,45 20,35 20,23 20,40 1.156 26.666.513
15/4/2025 21,00 20,36 -2,82% 20,23 21,00 20,54 20,36 20,45 1.572 30.708.704
14/4/2025 20,13 20,95 +4,54% 19,99 20,99 20,72 20,95 20,99 1.884 41.731.237
11/4/2025 19,10 20,04 +5,81% 19,05 20,12 19,79 20,04 20,10 1.206 37.554.123
10/4/2025 18,89 18,94 -0,32% 18,68 19,12 18,92 18,89 18,94 844 18.255.489
9/4/2025 18,74 19,00 +1,71% 18,50 19,22 18,84 18,84 19,00 669 21.085.950
8/4/2025 18,49 18,68 +0,11% 18,49 18,97 18,73 18,66 18,68 702 19.235.907
7/4/2025 18,48 18,66 +0,54% 18,30 19,23 18,72 18,66 18,93 1.329 33.857.469
4/4/2025 18,50 18,56 -0,70% 18,50 19,26 18,86 18,56 18,82 1.149 28.967.934
3/4/2025 18,54 18,69 -1,37% 18,50 19,18 18,72 18,64 18,69 627 15.927.361
2/4/2025 18,75 18,95 +0,53% 18,75 19,14 18,95 18,84 18,95 687 18.363.692
1/4/2025 18,69 18,85 +1,95% 18,38 18,92 18,73 18,80 18,86 1.817 25.126.110
31/3/2025 18,48 18,49 +1,04% 18,35 18,70 18,53 18,49 18,56 660 17.746.681
28/3/2025 18,70 18,30 -0,54% 18,30 18,70 18,42 18,30 18,53 608 12.687.972
27/3/2025 18,25 18,40 +0,66% 18,13 18,65 18,46 18,40 18,60 507 16.087.252
26/3/2025 18,57 18,28 -0,49% 18,15 18,57 18,33 18,25 18,28 604 15.963.834
25/3/2025 18,61 18,37 -0,76% 18,32 18,66 18,46 18,37 18,54 750 18.114.002
24/3/2025 18,75 18,51 -0,48% 18,48 18,86 18,62 18,51 18,63 708 19.326.139
21/3/2025 18,60 18,60 +0,92% 18,45 18,94 18,73 18,60 18,81 882 19.524.535
20/3/2025 18,79 18,43 -1,50% 18,40 18,79 18,51 18,43 18,60 1.133 35.663.507
19/3/2025 19,30 18,71 -2,20% 18,68 19,36 18,86 18,71 18,83 1.182 26.815.923
18/3/2025 17,95 19,13 +6,69% 17,93 19,31 18,87 19,13 19,25 1.229 29.899.393
17/3/2025 18,63 17,93 -3,76% 17,86 18,95 18,02 17,91 17,93 1.599 37.512.476
14/3/2025 18,60 18,63 +0,59% 18,45 19,01 18,68 18,51 18,63 1.018 20.132.027
13/3/2025 18,54 18,52 -1,49% 17,72 18,69 18,40 18,52 18,56 834 18.720.393
12/3/2025 18,80 18,80 +0,43% 18,60 19,02 18,87 18,75 18,80 698 14.742.706
11/3/2025 18,90 18,72 -0,95% 18,69 19,02 18,80 18,72 18,90 672 15.454.568
10/3/2025 19,01 18,90 -1,51% 18,90 19,52 19,21 18,88 19,00 1.039 27.428.653
7/3/2025 18,84 19,19 +1,75% 18,18 19,36 19,18 19,12 19,19 1.309 46.615.319
6/3/2025 18,38 18,86 +3,00% 18,36 18,86 18,70 18,60 18,86 924 22.167.439
5/3/2025 18,04 18,31 +1,61% 18,00 18,69 18,48 18,31 18,69 2.077 21.397.028
28/2/2025 18,07 18,02 -1,26% 17,95 18,27 18,12 18,02 18,21 1.118 17.008.092
27/2/2025 18,20 18,25 +1,16% 18,04 18,25 18,13 18,07 18,25 628 13.542.179
26/2/2025 18,00 18,04 +0,22% 17,87 18,21 18,08 18,04 18,20 1.310 17.232.574
25/2/2025 18,02 18,00 -0,22% 18,00 18,26 18,10 18,00 18,13 739 15.855.887
24/2/2025 18,03 18,04 -1,90% 18,01 18,43 18,16 18,04 18,14 657 14.128.598
21/2/2025 18,20 18,39 +0,16% 18,10 18,57 18,38 18,25 18,39 972 28.032.288
20/2/2025 18,69 18,36 -1,29% 18,20 18,69 18,34 18,33 18,36 501 10.419.865
19/2/2025 18,28 18,60 +0,54% 18,26 18,60 18,39 18,30 18,60 717 14.754.414
18/2/2025 19,03 18,50 -1,60% 18,32 19,09 18,68 18,50 18,53 830 16.190.725
17/2/2025 18,45 18,80 +0,53% 18,45 19,22 18,94 18,80 18,99 655 23.223.857
14/2/2025 18,32 18,70 +1,08% 18,32 18,93 18,68 18,70 18,93 646 20.103.725
13/2/2025 18,17 18,50 +1,43% 17,99 18,50 18,26 18,34 18,50 731 14.074.062
12/2/2025 18,25 18,24 -0,38% 18,03 18,35 18,23 18,10 18,24 555 17.142.961
11/2/2025 17,90 18,31 +1,16% 17,87 18,31 18,19 18,19 18,31 705 14.440.550
10/2/2025 18,16 18,10 -0,33% 17,91 18,38 18,18 17,98 18,10 857 20.817.627
7/2/2025 18,00 18,16 -0,22% 17,86 18,21 18,02 18,10 18,16 683 14.714.363
6/2/2025 18,11 18,20 +0,05% 17,80 18,20 18,03 17,93 18,20 892 17.283.404
5/2/2025 17,63 18,19 +3,82% 17,52 18,19 17,91 17,93 18,19 857 22.970.393
4/2/2025 17,47 17,52 -0,51% 17,42 17,85 17,64 17,52 17,78 774 14.609.027
3/2/2025 17,47 17,61 +0,63% 17,24 17,74 17,52 17,40 17,61 1.008 20.591.078
31/1/2025 17,89 17,50 -2,07% 17,38 17,94 17,62 17,40 17,50 885 20.642.497
30/1/2025 17,56 17,87 +1,77% 17,49 17,94 17,71 17,64 17,87 685 14.194.389
29/1/2025 17,80 17,56 -0,34% 17,41 17,84 17,62 17,45 17,56 672 13.888.266
28/1/2025 18,07 17,62 -2,06% 17,62 18,07 17,84 17,62 17,78 697 13.130.226
27/1/2025 17,83 17,99 -0,17% 17,68 18,11 17,93 17,99 18,06 662 16.737.893
24/1/2025 18,05 18,02 -0,33% 17,53 18,18 17,75 17,83 18,02 790 17.037.375
23/1/2025 17,85 18,08 -0,11% 17,85 18,15 18,06 18,08 18,13 408 13.149.808
22/1/2025 18,04 18,10 +0,89% 17,89 18,10 17,99 17,95 18,10 555 12.396.055
21/1/2025 17,86 17,94 +0,50% 17,83 18,14 17,93 17,94 18,17 517 10.980.090
20/1/2025 18,00 17,85 +0,06% 17,84 18,13 18,01 17,85 18,11 689 16.144.814
17/1/2025 17,70 17,84 +1,13% 17,70 18,06 17,88 17,84 18,06 777 14.077.823
16/1/2025 17,78 17,64 -0,34% 17,56 17,98 17,78 17,64 17,88 608 12.982.607
15/1/2025 17,59 17,70 +0,74% 17,52 17,95 17,68 17,70 17,89 929 16.725.454
14/1/2025 17,55 17,57 +0,29% 17,30 17,71 17,51 17,57 17,71 605 13.718.081
13/1/2025 17,37 17,52 +0,63% 17,20 17,64 17,46 17,30 17,52 935 15.219.224
10/1/2025 17,49 17,41 -0,57% 17,06 17,68 17,31 17,29 17,41 842 15.639.767
9/1/2025 17,20 17,51 +1,39% 17,02 17,51 17,26 17,20 17,51 797 15.480.354
8/1/2025 17,22 17,27 -1,14% 17,13 17,33 17,23 17,15 17,27 714 14.723.976
7/1/2025 17,23 17,47 +0,69% 17,10 17,47 17,32 17,32 17,47 792 14.636.182
6/1/2025 17,17 17,35 +2,06% 17,02 17,35 17,16 17,15 17,35 753 19.340.660
3/1/2025 17,32 17,00 -1,45% 17,00 17,32 17,12 17,00 17,12 1.089 18.702.445
2/1/2025 17,50 17,25 -0,86% 17,25 17,70 17,38 17,25 17,32 2.469 24.881.458
30/12/2024 17,75 17,40 -1,97% 17,40 17,80 17,55 17,40 17,69 711 16.954.366
27/12/2024 17,72 17,75 -0,11% 17,55 17,92 17,69 17,58 17,75 805 15.383.924
26/12/2024 17,93 17,77 -0,95% 17,69 18,04 17,82 17,70 17,77 3.161 22.416.513
23/12/2024 18,37 17,94 -2,50% 17,77 18,45 18,00 17,90 17,94 852 18.934.280
20/12/2024 18,32 18,40 -0,38% 18,12 18,62 18,29 18,40 18,50 2.073 18.547.773
19/12/2024 18,90 18,47 -1,39% 18,32 18,96 18,59 18,38 18,47 862 17.648.358
18/12/2024 19,20 18,73 -3,15% 18,47 19,24 18,95 18,49 18,73 3.841 26.730.231
17/12/2024 19,19 19,34 +1,74% 19,07 19,35 19,20 19,20 19,34 902 20.861.589
16/12/2024 19,17 19,01 -0,16% 19,01 19,28 19,13 19,01 19,20 965 22.053.224
13/12/2024 19,15 19,04 +0,69% 19,04 19,66 19,31 19,04 19,13 2.453 31.660.204
12/12/2024 19,13 18,91 -1,36% 18,81 19,13 18,93 18,91 18,99 794 20.003.439
11/12/2024 19,00 19,17 +1,91% 18,82 19,18 18,97 18,95 19,17 957 20.723.279
10/12/2024 18,68 18,81 +0,97% 18,68 19,00 18,88 18,81 19,00 809 22.330.069
9/12/2024 18,48 18,63 +0,92% 18,46 18,74 18,58 18,52 18,63 1.024 22.661.972
6/12/2024 18,87 18,46 -1,86% 18,37 18,98 18,63 18,46 18,51 874 21.144.340
5/12/2024 18,77 18,81 +0,91% 18,68 19,07 18,90 18,81 19,03 1.021 28.247.690
4/12/2024 18,55 18,64 +0,92% 18,50 18,83 18,66 18,64 18,83 1.028 24.397.203
3/12/2024 17,99 18,47 +2,04% 17,85 18,73 18,45 18,47 18,59 1.327 33.728.475
2/12/2024 17,44 18,10 +3,78% 17,40 18,78 18,23 17,90 18,10 4.206 54.346.070
29/11/2024 17,50 17,44 -0,34% 17,25 17,79 17,44 17,35 17,44 1.249 22.992.339
28/11/2024 17,07 17,50 +3,18% 16,91 17,71 17,33 17,44 17,50 1.154 24.096.726
27/11/2024 16,90 16,96 +0,30% 16,84 17,35 17,04 16,96 17,19 988 18.761.738
26/11/2024 16,85 16,91 +0,18% 16,81 17,05 16,95 16,91 16,97 744 15.155.754
25/11/2024 16,85 16,88 -0,47% 16,80 17,09 16,89 16,88 17,00 929 18.287.113
22/11/2024 16,76 16,96 +1,25% 16,69 16,96 16,76 16,83 16,96 1.260 23.356.677
21/11/2024 17,03 16,75 -0,95% 16,75 17,03 16,87 16,75 16,83 1.754 27.643.242
19/11/2024 17,12 16,91 -0,24% 16,91 17,16 16,99 16,91 16,99 1.109 16.798.155
18/11/2024 16,99 16,95 -0,76% 16,95 17,27 17,05 16,95 17,11 3.742 26.167.376
14/11/2024 17,20 17,08 -0,29% 16,97 17,46 17,19 16,99 17,08 1.048 21.235.407
13/11/2024 17,30 17,13 -1,21% 16,87 17,42 17,17 17,13 17,40 1.163 23.284.233
12/11/2024 17,30 17,34 -0,29% 17,30 17,54 17,43 17,34 17,52 917 16.810.921
11/11/2024 17,35 17,39 -0,17% 17,21 17,53 17,36 17,39 17,51 682 18.263.745
8/11/2024 17,35 17,42 -0,23% 17,18 17,71 17,40 17,38 17,42 883 22.362.503
7/11/2024 17,95 17,46 -2,73% 17,45 18,10 17,76 17,46 17,68 972 18.189.084
6/11/2024 17,34 17,95 +3,10% 17,10 18,27 17,84 17,85 17,95 1.477 33.598.577
5/11/2024 17,35 17,41 +0,06% 17,19 17,45 17,35 17,35 17,41 600 16.470.264
4/11/2024 17,34 17,40 +1,40% 17,18 17,48 17,33 17,30 17,40 882 21.109.827
1/11/2024 17,10 17,16 +0,18% 16,95 17,34 17,11 17,16 17,28 1.396 24.642.592
31/10/2024 17,46 17,13 -1,15% 17,04 17,57 17,28 17,04 17,13 1.047 22.400.773
30/10/2024 17,18 17,33 +0,70% 17,11 17,41 17,32 17,32 17,33 625 15.084.441
29/10/2024 17,20 17,21 +0,17% 17,02 17,21 17,12 17,17 17,21 896 15.231.667
28/10/2024 17,25 17,18 +0,06% 17,11 17,39 17,26 17,17 17,18 692 17.462.063
25/10/2024 17,39 17,17 -0,41% 17,17 17,39 17,29 17,17 17,28 556 10.858.530
24/10/2024 17,24 17,24 +0,52% 17,15 17,37 17,25 17,24 17,37 539 13.060.326
23/10/2024 17,33 17,15 -1,21% 17,15 17,33 17,22 17,15 17,25 714 13.503.901
22/10/2024 17,26 17,36 +1,40% 17,13 17,42 17,29 17,31 17,36 1.120 15.661.011
21/10/2024 17,05 17,12 +0,35% 17,02 17,30 17,18 17,12 17,15 5.860 26.670.385
18/10/2024 17,32 17,06 -1,50% 17,02 17,41 17,14 17,06 17,14 971 22.339.034
17/10/2024 17,38 17,32 -0,57% 17,14 17,44 17,26 17,20 17,32 899 22.747.375
16/10/2024 17,37 17,42 +0,29% 17,16 17,45 17,31 17,25 17,42 1.085 19.079.750
15/10/2024 17,28 17,37 +1,52% 17,09 17,39 17,27 17,32 17,37 815 18.266.598
14/10/2024 17,10 17,11 -0,52% 17,01 17,36 17,17 17,11 17,27 1.292 23.280.673
11/10/2024 17,38 17,20 +0,06% 17,05 17,38 17,16 17,16 17,20 1.167 21.220.976
10/10/2024 17,53 17,19 -2,77% 17,18 17,77 17,31 17,18 17,26 1.323 22.756.509
9/10/2024 17,77 17,68 -0,28% 17,48 17,86 17,65 17,60 17,68 1.018 16.911.854
8/10/2024 17,58 17,73 +0,85% 17,41 17,80 17,63 17,62 17,73 962 20.984.237
7/10/2024 17,93 17,58 -2,44% 17,58 18,11 17,72 17,58 17,60 1.209 21.864.098
4/10/2024 17,96 18,02 -0,44% 17,80 18,11 17,89 17,96 18,02 942 17.337.330
3/10/2024 18,21 18,10 -2,16% 17,98 18,53 18,12 18,02 18,10 955 18.643.211
2/10/2024 18,34 18,50 +0,33% 18,33 18,75 18,60 18,50 18,58 1.020 24.299.448
1/10/2024 18,20 18,44 +0,60% 18,00 18,48 18,25 18,40 18,46 1.413 28.619.339
30/9/2024 18,62 18,33 +3,56% 18,01 18,83 18,32 18,33 18,34 1.003 26.828.763
26/9/2024 17,40 17,70 +2,79% 17,33 17,70 17,50 17,64 17,70 1.090 20.915.796
25/9/2024 17,31 17,22 -0,35% 17,19 17,39 17,27 17,22 17,29 1.026 16.270.141
24/9/2024 17,15 17,28 +1,11% 17,15 17,39 17,25 17,28 17,30 1.206 19.569.411
23/9/2024 17,11 17,09 +0,18% 16,89 17,11 17,00 17,00 17,09 3.110 32.934.121
20/9/2024 17,10 17,06 -0,23% 16,88 17,15 16,98 17,00 17,06 1.451 30.037.675
19/9/2024 17,16 17,10 -1,38% 17,10 17,35 17,21 17,10 17,12 911 19.377.460
18/9/2024 17,30 17,34 +0,41% 17,19 17,36 17,25 17,23 17,34 865 18.568.792
17/9/2024 17,25 17,27 +0,41% 17,10 17,37 17,25 17,27 17,36 816 17.655.016
16/9/2024 17,35 17,20 -0,29% 17,12 17,47 17,24 17,20 17,26 1.084 24.672.418
13/9/2024 17,25 17,25 +0,58% 17,19 17,48 17,31 17,25 17,30 1.109 24.375.986
12/9/2024 17,20 17,15 0,00% 17,05 17,32 17,15 17,15 17,24 1.165 24.286.880
11/9/2024 17,29 17,15 +0,06% 17,13 17,30 17,20 17,15 17,23 957 21.389.961
10/9/2024 17,29 17,14 -0,06% 16,95 17,29 17,11 17,14 17,29 1.339 27.472.438
9/9/2024 17,53 17,15 -1,61% 17,15 17,53 17,25 17,15 17,18 1.701 35.277.199
6/9/2024 17,69 17,43 -0,91% 17,28 17,69 17,40 17,31 17,43 1.757 35.270.834
5/9/2024 17,61 17,59 +0,34% 17,42 17,69 17,60 17,55 17,59 880 21.198.856
4/9/2024 17,50 17,53 +0,75% 17,37 17,68 17,59 17,53 17,67 1.123 25.993.491
3/9/2024 17,50 17,40 -0,51% 17,36 17,55 17,42 17,40 17,50 1.287 29.454.793
2/9/2024 17,75 17,49 -0,74% 17,34 18,00 17,51 17,48 17,49 2.141 46.803.324
30/8/2024 17,88 17,62 -0,51% 17,62 17,88 17,69 17,62 17,75 1.451 31.399.283
29/8/2024 17,93 17,71 -1,45% 17,62 17,93 17,74 17,71 17,81 1.011 22.741.830
28/8/2024 18,16 17,97 -0,61% 17,85 18,16 17,96 17,94 17,97 857 20.216.718
27/8/2024 17,99 18,08 +1,01% 17,81 18,12 17,92 18,01 18,08 982 22.352.670
26/8/2024 17,98 17,90 +0,56% 17,78 18,02 17,89 17,90 18,02 1.015 22.792.927
23/8/2024 17,83 17,80 +0,62% 17,75 17,95 17,85 17,80 17,95 958 19.670.498
22/8/2024 18,04 17,69 -1,83% 17,65 18,05 17,83 17,68 17,81 1.176 23.128.605
21/8/2024 18,00 18,02 -0,17% 17,83 18,16 18,01 18,02 18,03 1.149 24.176.769
20/8/2024 17,98 18,05 +0,39% 17,71 18,06 17,89 18,00 18,05 1.179 26.102.743
19/8/2024 17,82 17,98 +1,93% 17,50 17,99 17,70 17,90 17,98 3.932 54.921.917
16/8/2024 17,98 17,64 -1,95% 17,56 18,07 17,71 17,63 17,64 1.878 39.322.913
15/8/2024 18,20 17,99 -2,18% 17,64 18,20 17,89 17,82 17,99 1.880 42.573.266
14/8/2024 18,40 18,39 +1,55% 17,99 18,40 18,23 18,35 18,39 869 21.380.155
13/8/2024 18,22 18,11 +0,50% 18,05 18,47 18,19 18,11 18,19 777 22.125.086
12/8/2024 18,42 18,02 -2,07% 18,02 18,54 18,27 18,02 18,12 963 24.833.206
9/8/2024 18,15 18,40 +2,51% 18,07 18,53 18,32 18,40 18,49 889 22.218.417
8/8/2024 17,85 17,95 -0,11% 17,73 18,16 18,01 17,95 18,04 855 20.878.911
7/8/2024 17,88 17,97 +1,35% 17,75 17,98 17,84 17,88 17,97 1.202 23.447.215
6/8/2024 17,65 17,73 +1,14% 17,53 17,84 17,72 17,73 17,84 1.237 25.333.041
5/8/2024 17,64 17,53 -1,13% 17,30 17,68 17,53 17,53 17,58 2.040 41.121.010
2/8/2024 17,85 17,73 -1,01% 17,64 17,92 17,72 17,68 17,73 1.487 31.763.876
1/8/2024 18,08 17,91 +0,06% 17,72 18,12 17,88 17,83 17,91 1.600 32.424.145
31/7/2024 18,01 17,90 -0,61% 17,88 18,15 17,96 17,90 18,00 1.481 35.584.964
30/7/2024 18,29 18,01 -1,15% 18,01 18,29 18,13 18,01 18,03 1.290 20.863.395
29/7/2024 18,40 18,22 -0,44% 18,20 18,58 18,26 18,22 18,23 893 20.599.852
26/7/2024 18,29 18,30 +0,55% 18,14 18,41 18,29 18,30 18,41 946 20.477.838
25/7/2024 18,45 18,20 -1,52% 18,20 18,60 18,36 18,20 18,30 1.119 22.777.409
24/7/2024 18,70 18,48 -1,75% 18,45 19,05 18,54 18,48 18,59 993 24.716.920
23/7/2024 19,12 18,81 -1,42% 18,70 19,12 18,81 18,81 18,85 1.121 24.469.839
22/7/2024 19,32 19,08 -1,04% 18,94 19,35 19,04 19,08 19,00 5.865 32.127.511
19/7/2024 19,21 19,28 +0,16% 19,20 19,48 19,30 19,21 19,28 3.951 23.476.673
18/7/2024 19,38 19,25 -0,77% 19,09 19,38 19,24 19,23 19,25 937 26.582.244
17/7/2024 19,39 19,40 +1,04% 19,21 19,47 19,30 19,33 19,40 1.024 23.947.210
16/7/2024 19,01 19,20 +1,32% 18,89 19,39 19,13 19,20 19,32 1.061 29.250.380
15/7/2024 19,10 18,95 -0,52% 18,87 19,15 18,95 18,92 18,95 1.510 24.438.610
12/7/2024 19,24 19,05 -0,88% 19,00 19,24 19,07 19,03 19,05 939 22.205.324
11/7/2024 19,15 19,22 +0,63% 19,08 19,30 19,17 19,06 19,22 1.165 21.453.976
10/7/2024 19,13 19,10 -0,16% 18,91 19,27 19,12 19,10 19,15 1.199 25.630.097
9/7/2024 19,04 19,13 +1,49% 18,83 19,27 19,08 19,10 19,13 954 22.582.035
8/7/2024 18,80 18,85 -0,26% 18,50 19,00 18,91 18,85 19,00 1.099 27.280.661
5/7/2024 18,99 18,90 -0,89% 18,66 19,07 18,80 18,88 18,90 1.645 30.899.353
4/7/2024 18,95 19,07 +0,79% 18,88 19,18 19,00 18,96 19,07 1.279 29.046.933
3/7/2024 19,16 18,92 -1,05% 18,91 19,37 19,07 18,92 19,02 1.660 37.737.241
2/7/2024 18,80 19,12 +3,07% 18,80 19,39 19,21 19,11 19,17 2.150 50.322.139
1/7/2024 17,48 18,55 +6,00% 17,47 18,92 18,49 18,55 18,60 2.293 58.290.636
28/6/2024 17,60 17,50 -0,28% 17,49 17,78 17,57 17,50 17,56 1.272 26.498.284
27/6/2024 17,40 17,55 -0,06% 17,38 17,72 17,56 17,55 17,60 826 21.491.482
26/6/2024 17,38 17,56 +1,21% 17,31 17,60 17,49 17,45 17,56 802 22.387.308
25/6/2024 17,44 17,35 -0,52% 17,33 17,56 17,40 17,35 17,38 1.200 22.276.756
24/6/2024 17,56 17,44 -0,46% 17,33 17,56 17,46 17,43 17,44 3.468 31.166.128
21/6/2024 17,70 17,52 -1,90% 17,38 17,70 17,50 17,48 17,52 3.139 29.967.901
20/6/2024 17,58 17,86 +0,79% 17,58 17,87 17,74 17,75 17,86 865 20.812.278
19/6/2024 17,51 17,72 +1,43% 17,31 17,72 17,52 17,68 17,74 878 23.243.850
18/6/2024 17,59 17,47 -0,51% 17,26 17,60 17,48 17,47 17,54 1.015 23.572.645
17/6/2024 17,63 17,56 -0,85% 17,45 17,71 17,59 17,56 17,65 1.138 26.682.169
14/6/2024 17,60 17,71 +0,45% 17,45 17,78 17,62 17,71 17,75 755 22.510.395
13/6/2024 17,51 17,63 +0,86% 17,32 17,68 17,50 17,61 17,63 900 23.555.271
12/6/2024 17,56 17,48 +0,29% 17,39 17,63 17,51 17,47 17,44 976 21.481.538
11/6/2024 17,29 17,43 +0,93% 17,14 17,59 17,43 17,43 17,57 1.125 24.854.950
10/6/2024 17,30 17,27 0,00% 17,11 17,48 17,29 17,26 17,27 1.306 31.537.069
7/6/2024 17,56 17,27 -1,88% 17,01 17,56 17,25 17,20 17,28 2.282 49.783.583
6/6/2024 17,59 17,60 +0,34% 17,54 17,80 17,65 17,57 17,60 1.208 25.138.672
5/6/2024 17,99 17,54 -2,56% 17,53 18,05 17,66 17,53 17,54 1.837 38.179.649
4/6/2024 17,45 18,00 +2,86% 17,45 18,23 18,05 18,00 18,06 1.940 40.864.720
3/6/2024 17,87 17,50 -2,18% 17,27 17,92 17,44 17,46 17,51 2.942 58.843.803
31/5/2024 17,99 17,89 -1,49% 17,55 18,10 17,71 17,80 17,89 2.224 46.348.442
29/5/2024 18,36 18,16 -0,27% 17,94 18,37 18,06 18,00 18,16 1.948 38.074.878
28/5/2024 18,31 18,21 +0,28% 18,21 18,60 18,40 18,20 18,34 806 19.915.223
27/5/2024 18,29 18,16 -0,77% 18,16 18,39 18,25 18,16 18,35 1.048 23.877.140
24/5/2024 18,42 18,30 -0,16% 18,28 18,57 18,40 18,30 18,38 965 24.127.603
23/5/2024 18,36 18,33 -0,22% 18,13 18,47 18,29 18,33 18,45 1.421 30.638.260
22/5/2024 18,51 18,37 -0,97% 18,30 18,55 18,41 18,35 18,37 932 24.961.477
21/5/2024 18,69 18,55 -0,59% 18,31 18,75 18,46 18,50 18,55 1.492 28.027.052
20/5/2024 18,40 18,66 +1,30% 18,30 18,74 18,55 18,62 18,66 3.659 38.192.790
17/5/2024 18,50 18,42 -0,43% 18,33 18,53 18,37 18,38 18,42 1.230 25.703.577
16/5/2024 18,46 18,50 -0,05% 18,23 18,50 18,34 18,48 18,50 1.534 36.673.452
15/5/2024 18,48 18,51 +1,15% 18,34 18,55 18,44 18,36 18,51 2.067 37.428.172
14/5/2024 18,44 18,30 -1,03% 18,30 18,51 18,39 18,30 18,48 1.498 24.560.050
13/5/2024 18,48 18,49 +0,22% 18,37 18,55 18,45 18,43 18,49 1.080 24.945.978
10/5/2024 18,50 18,45 +0,33% 18,39 18,64 18,48 18,45 18,50 1.191 24.594.752
9/5/2024 18,60 18,39 -1,29% 18,16 18,86 18,41 18,39 18,55 1.557 37.304.358
8/5/2024 18,74 18,63 -0,85% 18,54 18,79 18,65 18,63 18,73 1.178 30.916.684
7/5/2024 18,65 18,79 +1,18% 18,46 18,81 18,65 18,74 18,79 1.221 31.900.064
6/5/2024 18,35 18,57 +1,09% 18,10 18,74 18,39 18,55 18,57 1.531 40.199.601
3/5/2024 18,26 18,37 +1,38% 18,05 18,37 18,20 18,26 18,37 1.546 39.282.540
2/5/2024 18,37 18,12 -5,58% 18,05 18,86 18,21 18,12 18,20 2.140 48.663.962
30/4/2024 19,25 19,19 +0,58% 18,88 19,35 18,99 19,10 19,19 2.031 48.285.057
29/4/2024 18,78 19,08 +1,60% 18,75 19,25 19,03 19,08 19,18 1.469 28.991.334
26/4/2024 18,84 18,78 -0,05% 18,65 18,92 18,78 18,78 18,80 1.096 25.354.944
25/4/2024 18,92 18,79 -0,90% 18,58 19,01 18,71 18,79 18,84 1.285 28.446.216
24/4/2024 18,87 18,96 +0,48% 18,75 18,98 18,86 18,92 18,96 920 26.905.596
23/4/2024 18,90 18,87 -0,16% 18,62 18,97 18,85 18,87 18,89 3.189 31.347.668
22/4/2024 18,81 18,90 +0,48% 18,67 19,03 18,82 18,75 18,90 1.789 30.885.223
19/4/2024 18,26 18,81 +3,35% 18,18 18,81 18,67 18,78 18,81 1.026 25.992.399
18/4/2024 18,11 18,20 +0,44% 18,07 18,50 18,30 18,20 18,31 1.133 28.338.719
17/4/2024 18,22 18,12 +0,11% 18,07 18,28 18,12 18,12 18,20 1.079 29.186.612
16/4/2024 18,10 18,10 -0,11% 17,96 18,33 18,14 18,10 18,13 1.628 36.541.402
15/4/2024 18,53 18,12 -2,63% 18,06 18,53 18,26 18,11 18,12 2.484 54.562.634
12/4/2024 18,79 18,61 -1,90% 18,41 18,85 18,56 18,60 18,61 2.722 67.287.254
11/4/2024 19,66 18,97 -4,72% 18,74 19,85 18,90 18,90 18,97 3.202 77.637.215
10/4/2024 19,69 19,91 +1,79% 19,52 19,96 19,73 19,55 19,91 1.974 40.703.394
9/4/2024 19,47 19,56 +0,20% 19,37 19,70 19,54 19,56 19,65 1.252 25.572.301
8/4/2024 19,48 19,52 +1,09% 19,32 19,56 19,40 19,36 19,52 1.323 31.932.244
5/4/2024 19,52 19,31 -0,46% 19,12 19,56 19,33 19,31 19,46 1.544 40.198.494
4/4/2024 19,84 19,40 -2,46% 19,33 19,93 19,62 19,40 19,50 1.333 36.881.147
3/4/2024 19,82 19,89 -0,65% 19,54 19,95 19,70 19,75 19,89 1.042 28.614.615
2/4/2024 20,00 20,02 +0,20% 19,66 20,05 19,83 19,93 20,02 1.297 39.332.793
1/4/2024 19,78 19,98 +0,65% 19,72 20,19 19,88 19,98 20,06 1.572 39.558.148
28/3/2024 19,67 19,85 +0,56% 19,51 20,14 19,82 19,75 19,85 1.187 39.129.471
27/3/2024 19,70 19,74 +0,92% 19,54 20,51 19,98 19,63 19,74 1.841 44.657.554
26/3/2024 19,60 19,56 +0,15% 19,47 19,68 19,56 19,56 19,68 1.015 23.804.445
25/3/2024 19,78 19,53 -1,11% 19,48 19,99 19,68 19,53 19,62 1.619 37.775.473
22/3/2024 19,63 19,75 -0,10% 19,55 19,77 19,67 19,70 19,75 1.237 27.849.455
21/3/2024 19,35 19,77 +1,91% 19,35 19,79 19,60 19,62 19,77 1.331 34.942.607
20/3/2024 19,33 19,40 +0,88% 19,08 19,42 19,24 19,24 19,40 1.139 30.423.206
19/3/2024 19,00 19,23 +1,26% 19,00 19,45 19,13 19,23 19,24 2.090 36.789.120
18/3/2024 19,10 18,99 -0,16% 18,92 19,15 19,01 18,97 18,99 1.119 32.869.540
15/3/2024 18,97 19,02 +0,63% 18,87 19,24 18,98 18,90 19,02 1.238 40.958.874
14/3/2024 18,86 18,90 -0,05% 18,66 19,05 18,81 18,88 19,02 1.331 33.310.498
13/3/2024 18,86 18,91 +0,32% 18,81 19,05 18,92 18,91 18,93 1.606 42.601.995
12/3/2024 19,05 18,85 -0,89% 18,85 19,16 19,03 18,82 18,85 1.550 46.124.814
11/3/2024 19,32 19,02 -0,94% 19,02 19,45 19,23 19,02 19,16 1.412 35.808.800
8/3/2024 19,15 19,20 +0,31% 19,15 19,48 19,24 0,00 0,00 1.470 38.750.451
7/3/2024 19,21 19,14 -0,36% 18,02 19,56 18,99 19,14 19,22 3.329 82.751.078
6/3/2024 19,40 19,21 -1,74% 19,21 19,53 19,39 19,21 19,43 1.285 37.226.725
5/3/2024 19,30 19,55 +1,14% 19,23 19,64 19,49 19,40 19,55 1.204 29.477.360
4/3/2024 19,55 19,33 -1,33% 19,17 19,55 19,31 19,24 19,33 1.394 40.401.237
1/3/2024 19,79 19,59 -1,06% 19,41 19,79 19,52 19,51 19,59 1.456 40.309.855
29/2/2024 19,74 19,80 +0,51% 19,51 19,85 19,68 19,67 19,80 2.013 31.710.854
28/2/2024 19,66 19,70 +0,66% 19,66 20,10 19,88 19,70 19,82 1.705 49.587.147
27/2/2024 19,53 19,57 +0,41% 19,38 19,77 19,64 19,57 19,75 1.200 27.391.174
26/2/2024 19,49 19,49 -0,05% 19,28 19,59 19,40 19,42 19,49 1.054 30.378.452
23/2/2024 19,59 19,50 -1,17% 19,22 19,67 19,40 0,00 0,00 1.106 29.019.510
22/2/2024 19,85 19,73 +0,87% 19,45 19,87 19,64 19,62 19,73 1.024 30.109.471
21/2/2024 19,99 19,56 -2,30% 19,56 20,00 19,73 19,56 19,76 1.345 36.114.804
20/2/2024 19,19 20,02 +4,22% 19,09 20,03 19,69 19,80 20,03 2.001 45.542.677
19/2/2024 19,51 19,21 -1,74% 18,98 19,61 19,20 19,06 19,21 1.363 38.073.181
16/2/2024 18,98 19,55 +5,11% 18,74 19,75 19,48 19,46 19,55 1.568 55.198.226
15/2/2024 18,57 18,60 -1,06% 18,53 19,01 18,79 18,60 18,85 1.555 43.882.992
14/2/2024 19,19 18,80 -2,34% 18,33 19,20 18,54 18,75 18,80 1.791 48.799.302
9/2/2024 19,10 19,25 +1,26% 19,05 19,39 19,25 0,00 0,00 1.093 28.296.119
8/2/2024 19,45 19,01 -2,11% 19,01 19,53 19,18 19,01 19,11 1.439 35.269.106
7/2/2024 19,37 19,42 +0,36% 19,34 19,78 19,61 19,42 19,62 1.019 31.784.229
6/2/2024 19,10 19,35 +1,84% 18,98 19,58 19,42 19,35 19,44 1.073 34.620.104
5/2/2024 19,12 19,00 0,00% 18,87 19,22 19,06 19,00 19,20 1.208 30.606.920
2/2/2024 19,21 19,00 -1,40% 19,00 19,32 19,15 19,00 19,25 1.408 33.450.804
1/2/2024 19,11 19,27 0,00% 18,98 19,30 19,14 19,15 19,27 5.207 39.361.480
31/1/2024 19,01 19,27 +0,94% 18,95 19,42 19,18 19,09 19,27 942 27.923.314
30/1/2024 19,10 19,09 -0,05% 18,91 19,39 19,04 19,01 19,09 941 25.826.560
29/1/2024 19,30 19,10 -2,00% 18,84 19,30 19,04 18,94 19,10 2.300 34.483.590
26/1/2024 19,35 19,49 -0,05% 19,12 19,49 19,30 19,38 19,49 1.286 32.848.063
25/1/2024 19,25 19,50 +1,77% 19,23 19,94 19,55 19,38 19,50 1.902 61.582.645
24/1/2024 19,09 19,16 +1,32% 18,82 19,25 19,00 19,15 19,16 1.339 43.811.799
23/1/2024 18,82 18,91 0,00% 18,81 19,23 19,02 18,91 19,06 1.365 39.048.029
22/1/2024 18,75 18,91 -1,51% 18,66 18,95 18,78 18,79 18,91 1.865 45.397.568
19/1/2024 19,20 19,20 +0,21% 18,78 19,47 19,06 18,99 19,20 1.839 59.318.660
18/1/2024 18,89 19,16 +2,79% 18,54 19,16 18,84 19,07 19,16 1.736 62.415.199
17/1/2024 18,05 18,64 +3,27% 17,91 18,88 18,52 18,64 18,74 2.397 79.461.882
16/1/2024 17,79 18,05 +1,35% 17,64 18,05 17,75 18,01 18,05 1.672 43.132.072
15/1/2024 17,67 17,81 +1,14% 17,65 17,94 17,78 17,75 17,81 1.809 46.705.392
12/1/2024 17,82 17,61 -0,68% 17,56 18,05 17,73 17,61 17,72 1.820 41.215.310
11/1/2024 17,61 17,73 +1,03% 17,37 17,87 17,51 17,59 17,73 2.298 52.268.583
10/1/2024 17,85 17,55 -1,46% 17,54 17,91 17,66 17,55 17,57 2.998 69.146.544
9/1/2024 18,50 17,81 -3,78% 17,77 18,50 17,99 17,81 17,83 3.840 93.910.168
8/1/2024 18,53 18,51 -0,11% 18,26 18,65 18,42 18,36 18,51 1.985 53.902.712
5/1/2024 18,40 18,53 +1,42% 18,20 18,64 18,46 18,46 18,53 1.541 42.130.466
4/1/2024 18,50 18,27 -1,51% 18,13 18,59 18,24 18,27 18,29 2.191 57.031.077
3/1/2024 18,54 18,55 0,00% 18,23 18,55 18,39 18,47 18,55 2.053 52.735.242
2/1/2024 18,82 18,55 -1,07% 18,30 18,99 18,54 18,45 18,55 3.048 79.910.678
28/12/2023 18,94 18,75 -1,16% 18,75 19,04 18,88 18,75 18,88 1.263 35.141.933
27/12/2023 18,94 18,97 -0,52% 18,89 19,04 18,96 18,97 19,03 1.318 30.757.479
26/12/2023 18,90 19,07 +0,90% 18,79 19,07 18,90 18,98 19,07 1.918 46.846.342
22/12/2023 18,62 18,90 +1,56% 18,52 18,93 18,74 18,82 18,90 2.023 50.274.241
21/12/2023 18,67 18,61 -0,48% 18,40 18,67 18,54 18,61 18,63 3.022 42.817.443
20/12/2023 18,88 18,70 -0,95% 18,45 18,91 18,67 18,55 18,70 2.205 58.245.550
19/12/2023 18,65 18,88 +1,07% 18,50 18,91 18,71 18,73 18,88 2.290 44.278.157
18/12/2023 18,96 18,68 -1,16% 18,51 19,12 18,74 18,67 18,68 3.508 76.446.394
15/12/2023 18,70 18,90 +1,61% 18,44 19,00 18,70 18,68 18,90 2.278 68.648.531
14/12/2023 19,71 18,60 -51,69% 18,55 19,71 18,88 18,60 18,65 3.914 99.047.757
13/12/2023 38,98 38,50 -1,76% 38,07 38,99 38,45 38,45 38,50 978 46.888.878
12/12/2023 39,04 39,19 +0,49% 38,81 39,48 39,08 38,98 39,19 844 40.298.948
11/12/2023 38,68 39,00 +0,39% 38,67 39,87 39,27 38,87 39,00 1.222 56.398.041
8/12/2023 38,50 38,85 +1,46% 38,44 39,27 38,78 38,51 38,85 923 49.897.240
7/12/2023 37,52 38,29 +2,16% 37,51 38,64 38,34 38,29 38,55 1.061 46.465.555
6/12/2023 37,84 37,48 -0,95% 37,29 37,91 37,53 37,48 37,72 955 49.166.304
5/12/2023 38,04 37,84 -1,46% 36,33 38,47 37,39 37,58 37,84 1.899 94.030.737
4/12/2023 37,76 38,40 +1,35% 37,62 38,42 38,10 37,99 38,40 1.524 66.877.053
1/12/2023 37,68 37,89 +0,29% 37,49 38,16 37,74 37,80 37,89 1.995 86.137.033
30/11/2023 37,77 37,78 +0,29% 37,07 37,92 37,46 37,65 37,78 1.942 74.719.852
29/11/2023 37,73 37,67 -0,66% 37,51 38,16 37,87 37,67 37,98 1.133 46.050.506
28/11/2023 36,70 37,92 +4,35% 36,51 38,16 37,53 37,77 37,92 1.370 63.987.989
27/11/2023 36,18 36,34 +0,44% 36,03 36,58 36,30 36,34 36,53 1.314 61.555.439
24/11/2023 37,23 36,18 -2,74% 35,93 37,25 36,33 36,04 36,18 2.533 91.850.149
23/11/2023 38,00 37,20 -2,36% 37,12 38,10 37,46 37,19 37,20 1.600 51.205.399
22/11/2023 37,80 38,10 +1,25% 37,70 38,54 38,20 37,97 38,10 899 41.550.576
21/11/2023 38,38 37,63 -1,70% 37,62 38,70 38,00 37,63 37,76 1.602 59.596.321
20/11/2023 39,33 38,28 -1,62% 38,15 39,38 38,40 38,28 38,38 1.956 47.880.653
17/11/2023 39,71 38,91 -2,46% 38,91 39,97 39,40 38,91 39,20 1.220 50.962.269
16/11/2023 38,65 39,89 +2,33% 38,34 39,89 39,03 39,60 39,89 1.634 70.633.792
14/11/2023 37,62 38,98 +2,93% 37,60 38,98 38,65 38,70 38,98 1.338 57.411.142
13/11/2023 37,30 37,87 +0,96% 37,26 37,87 37,55 37,70 37,87 925 38.070.625
10/11/2023 38,00 37,51 -0,98% 37,01 38,53 37,85 37,47 37,51 1.518 43.122.109
9/11/2023 39,07 37,88 -0,76% 37,65 39,32 38,32 37,85 38,04 960 43.583.962
8/11/2023 38,00 38,17 -0,73% 37,62 38,48 37,96 37,87 38,17 803 41.245.873
7/11/2023 38,58 38,45 +0,13% 37,70 38,75 38,10 38,03 38,45 1.132 39.357.634
6/11/2023 38,65 38,40 -1,54% 37,96 38,90 38,40 38,40 38,70 959 51.209.113
3/11/2023 38,40 39,00 +1,56% 38,39 39,05 38,75 38,50 39,00 1.035 59.926.400
1/11/2023 36,99 38,40 +4,52% 36,78 38,40 37,82 38,16 38,40 1.510 67.691.214
31/10/2023 35,55 36,74 +3,79% 35,21 36,82 36,02 36,70 36,74 917 37.208.822
30/10/2023 36,90 35,40 -2,48% 35,28 36,92 35,75 35,37 35,40 1.860 59.705.528
27/10/2023 37,35 36,30 -2,97% 36,29 37,35 36,61 36,30 36,60 1.117 36.932.768
26/10/2023 37,28 37,41 +1,14% 36,88 37,89 37,27 37,16 37,41 986 34.383.716
25/10/2023 36,84 36,99 -0,03% 36,51 37,15 36,82 36,80 36,99 757 32.080.966
24/10/2023 36,97 37,00 +2,10% 35,94 37,09 36,61 36,91 37,00 918 36.224.151
23/10/2023 36,22 36,24 -0,58% 35,96 36,79 36,45 36,24 36,47 1.222 34.166.045
20/10/2023 36,51 36,45 -0,16% 35,88 36,60 36,15 36,38 36,45 1.630 54.749.470
19/10/2023 36,50 36,51 +0,61% 36,31 37,23 36,84 36,51 36,78 825 36.698.424
18/10/2023 37,21 36,29 -2,29% 36,29 37,21 36,70 36,29 36,71 1.422 50.719.653
17/10/2023 37,76 37,14 -1,59% 36,91 38,00 37,33 37,14 37,15 1.524 49.121.931
16/10/2023 37,59 37,74 +0,91% 37,34 38,07 37,77 37,74 37,99 1.046 42.876.156
13/10/2023 38,90 37,40 -2,71% 37,33 38,90 37,71 37,40 37,45 1.022 42.343.148
11/10/2023 38,23 38,44 +0,79% 38,23 38,93 38,66 38,44 38,74 671 31.773.356
10/10/2023 38,00 38,14 +0,63% 37,92 38,56 38,17 38,08 38,14 833 38.939.495
9/10/2023 36,94 37,90 +2,16% 36,60 38,00 37,38 37,90 38,00 1.165 42.962.639
6/10/2023 37,05 37,10 +0,13% 36,61 37,52 37,05 37,00 37,10 1.132 49.684.202
5/10/2023 38,14 37,05 -2,91% 36,61 38,14 37,20 37,05 37,20 1.792 55.830.286
4/10/2023 38,63 38,16 -0,63% 37,96 38,90 38,32 38,16 38,21 945 40.402.303
3/10/2023 38,50 38,40 -1,54% 38,27 39,01 38,64 38,40 38,67 1.059 38.156.756
2/10/2023 39,00 39,00 -0,76% 38,60 39,30 38,86 38,99 39,00 1.065 48.309.793
29/9/2023 39,57 39,30 +0,36% 39,00 39,86 39,37 39,30 39,48 886 35.113.441
28/9/2023 38,90 39,16 +1,77% 38,63 39,30 38,94 39,16 39,25 693 29.200.434
27/9/2023 38,89 38,48 -0,85% 38,01 39,53 38,64 38,48 38,85 1.034 37.681.116
26/9/2023 39,79 38,81 -2,46% 38,81 40,45 39,64 38,81 39,19 1.363 42.776.278
25/9/2023 39,47 39,79 +1,63% 39,15 39,92 39,53 39,51 39,79 662 32.957.977
22/9/2023 39,67 39,15 -0,61% 39,07 39,83 39,46 39,15 39,41 622 29.813.397
21/9/2023 39,35 39,39 -0,96% 38,75 39,57 39,20 39,13 39,39 920 37.829.656
20/9/2023 39,50 39,77 +0,68% 39,30 40,08 39,76 39,43 39,77 873 32.563.114
19/9/2023 39,91 39,50 -1,25% 39,22 39,91 39,51 39,32 39,50 859 30.206.871
18/9/2023 40,04 40,00 -0,17% 39,61 40,05 39,88 39,86 40,00 854 40.191.156
15/9/2023 40,40 40,07 -0,10% 39,53 40,45 39,87 40,06 40,07 882 38.816.536
14/9/2023 40,24 40,11 -0,96% 39,82 40,60 40,12 40,11 40,45 823 38.098.313
13/9/2023 40,31 40,50 +0,42% 40,21 41,00 40,49 40,50 40,63 1.180 56.092.446
12/9/2023 39,69 40,33 +1,61% 39,50 40,96 40,44 40,15 40,33 1.082 52.639.825
11/9/2023 39,79 39,69 +0,71% 39,29 39,82 39,59 39,50 39,69 1.123 51.729.288
8/9/2023 39,93 39,41 -1,25% 39,33 39,93 39,52 39,41 39,59 806 32.046.434
6/9/2023 40,39 39,91 -1,19% 39,61 40,72 39,98 39,91 39,97 943 39.497.810
5/9/2023 40,50 40,39 +0,07% 40,00 40,80 40,34 40,30 40,39 704 37.536.573
4/9/2023 40,57 40,36 -0,39% 40,17 40,90 40,53 40,36 40,51 774 41.257.335
1/9/2023 41,12 40,52 +0,55% 40,17 41,14 40,51 40,52 40,60 889 43.229.217
31/8/2023 41,15 40,30 -1,80% 40,24 41,49 40,66 40,30 40,50 748 34.158.265
30/8/2023 41,33 41,04 -0,68% 41,01 41,45 41,23 41,01 41,04 766 34.843.643
29/8/2023 40,83 41,32 +1,52% 40,62 41,87 41,41 41,32 41,50 1.442 59.669.024
28/8/2023 40,01 40,70 +1,98% 40,01 40,75 40,40 40,70 40,74 1.189 58.183.119
25/8/2023 39,10 39,91 +1,37% 38,85 40,22 39,65 39,75 39,91 801 57.745.309
24/8/2023 40,06 39,37 -1,75% 38,35 40,20 39,08 39,11 39,37 1.356 63.137.744
23/8/2023 39,79 40,07 +0,91% 39,20 40,12 39,83 39,73 40,07 798 41.146.442
22/8/2023 39,33 39,71 +0,79% 39,24 39,88 39,66 39,71 39,77 877 42.892.728
21/8/2023 39,50 39,40 -0,28% 38,77 39,57 39,16 39,29 39,40 1.485 62.981.629
18/8/2023 39,50 39,51 +0,46% 38,66 39,60 39,16 39,19 39,51 930 44.633.173
17/8/2023 39,50 39,33 -0,03% 38,90 39,98 39,28 39,10 39,33 1.123 43.597.423
16/8/2023 40,50 39,34 -1,16% 39,05 40,55 39,60 39,22 39,34 1.765 58.906.991
15/8/2023 41,49 39,80 -3,16% 39,74 41,49 40,18 39,80 40,08 1.285 59.172.044
14/8/2023 42,74 41,10 -3,84% 41,06 43,00 41,86 41,10 41,42 1.262 47.774.419
11/8/2023 42,91 42,74 -0,07% 42,13 43,18 42,59 42,74 42,78 787 39.718.300
10/8/2023 43,10 42,77 -1,72% 41,72 43,52 42,78 42,50 42,77 1.091 61.104.609
9/8/2023 43,29 43,52 +0,28% 43,11 43,78 43,53 43,43 43,52 869 35.781.686
8/8/2023 44,18 43,40 -1,81% 42,98 44,18 43,50 43,28 43,40 930 44.659.320
7/8/2023 44,80 44,20 -1,54% 43,36 45,11 43,96 44,00 44,20 1.179 52.883.736
4/8/2023 44,15 44,89 +0,90% 44,15 45,45 44,94 44,83 44,89 1.077 63.455.998
3/8/2023 44,51 44,49 +0,29% 44,23 44,94 44,51 44,45 44,49 761 43.571.552
2/8/2023 44,34 44,36 -0,20% 44,06 44,90 44,44 44,29 44,36 1.112 57.171.565
1/8/2023 43,97 44,45 +2,11% 43,43 44,72 44,41 44,37 44,45 1.499 68.051.801
31/7/2023 43,83 43,53 -1,07% 43,34 44,27 43,77 43,48 43,53 1.099 52.963.702
28/7/2023 44,13 44,00 -0,90% 43,62 44,84 44,09 43,77 44,00 840 41.890.832
27/7/2023 43,10 44,40 +2,87% 42,99 45,03 44,51 44,15 44,40 2.144 175.633.716
26/7/2023 42,52 43,16 +1,74% 42,30 43,18 42,86 42,99 43,16 1.489 83.928.964
25/7/2023 42,23 42,42 +0,59% 42,20 42,73 42,42 42,42 42,57 1.042 51.147.278
24/7/2023 41,92 42,17 +0,43% 41,37 42,28 41,93 42,06 42,17 1.073 60.621.933
21/7/2023 41,85 41,99 +1,13% 41,53 42,06 41,76 41,59 41,99 1.106 49.418.955
20/7/2023 41,50 41,52 -0,05% 41,41 41,83 41,54 41,50 41,52 918 43.488.345
19/7/2023 40,84 41,54 +1,56% 40,74 41,74 41,40 41,50 41,54 1.322 53.109.963
18/7/2023 40,84 40,90 +0,15% 40,30 41,04 40,71 40,80 40,90 751 38.349.330
17/7/2023 40,59 40,84 +0,99% 40,19 40,98 40,63 40,72 40,84 890 39.393.668
14/7/2023 40,73 40,44 -0,17% 40,10 41,40 40,49 40,43 40,44 1.126 44.117.875
13/7/2023 40,61 40,51 -1,15% 40,08 40,97 40,43 40,45 40,51 989 51.854.466
12/7/2023 41,18 40,98 -0,29% 40,69 41,49 41,06 40,79 40,98 1.021 44.625.132
11/7/2023 40,84 41,10 +0,39% 39,98 41,10 40,54 40,69 41,10 1.133 43.363.478
10/7/2023 40,99 40,94 +0,34% 40,65 42,16 41,15 40,93 40,94 1.217 67.267.025
7/7/2023 39,97 40,80 +1,75% 39,72 41,02 40,55 40,80 40,93 1.350 61.357.021
6/7/2023 40,44 40,10 -1,33% 39,94 40,94 40,35 40,09 40,10 1.547 69.035.785
5/7/2023 39,40 40,64 +3,73% 39,00 40,78 40,15 40,51 40,64 2.102 84.623.435
4/7/2023 38,66 39,18 +1,01% 38,34 39,23 38,90 39,18 39,19 1.313 56.363.760
3/7/2023 38,40 38,79 +0,99% 38,25 38,86 38,54 38,65 38,79 1.272 58.574.693
30/6/2023 38,09 38,41 +0,92% 37,95 38,65 38,33 38,25 38,41 1.296 54.173.784
29/6/2023 37,23 38,06 +1,87% 37,01 38,08 37,68 37,81 38,06 831 33.865.333
28/6/2023 37,37 37,36 +0,11% 37,15 38,15 37,58 37,36 37,42 1.021 45.017.989
27/6/2023 38,86 37,32 -3,69% 37,10 38,99 37,62 37,31 37,42 1.621 73.261.144
26/6/2023 38,81 38,75 -0,15% 38,44 39,06 38,74 38,74 38,75 1.400 54.283.095
23/6/2023 37,12 38,81 +6,71% 37,12 39,11 38,50 38,80 38,81 2.323 121.155.339
22/6/2023 36,99 36,37 -1,70% 36,09 37,09 36,41 36,37 36,43 1.197 48.371.987
21/6/2023 37,13 37,00 -0,22% 36,52 37,62 36,93 36,92 37,00 1.374 55.377.015
20/6/2023 36,63 37,08 +0,79% 36,06 37,08 36,59 36,98 37,08 1.526 63.396.683
19/6/2023 36,50 36,79 +1,21% 36,39 37,71 37,01 36,78 36,79 1.788 83.961.728
16/6/2023 35,98 36,35 +2,68% 35,01 36,41 35,80 36,15 36,35 1.535 62.590.251
15/6/2023 34,96 35,40 +1,14% 34,82 35,63 35,21 35,40 35,42 1.582 71.209.838
14/6/2023 35,25 35,00 -0,62% 34,48 35,30 34,87 34,99 35,00 2.666 97.917.837
13/6/2023 35,68 35,22 -0,87% 34,95 35,73 35,28 35,22 35,30 1.959 74.659.171
12/6/2023 36,60 35,53 -2,98% 35,34 36,62 35,71 35,53 35,58 2.559 92.640.272
9/6/2023 36,98 36,62 -1,16% 36,53 37,09 36,79 36,56 36,70 1.713 75.859.969
7/6/2023 36,45 37,05 +2,09% 36,16 37,10 36,78 36,78 37,05 1.878 76.691.917
6/6/2023 35,70 36,29 +2,08% 35,47 36,51 36,07 36,28 36,49 1.582 67.533.500
5/6/2023 35,86 35,55 -0,20% 35,08 35,87 35,43 35,50 35,55 1.922 67.539.485
2/6/2023 34,70 35,62 +3,31% 34,50 36,14 35,53 35,58 35,62 1.815 85.638.015
1/6/2023 34,48 34,48 -0,14% 34,23 34,96 34,42 34,48 34,50 1.829 68.630.710
31/5/2023 34,80 34,53 -0,43% 34,19 34,89 34,58 34,53 34,56 1.847 72.894.948
30/5/2023 35,30 34,68 -1,03% 34,41 35,30 34,66 34,55 34,68 2.062 67.467.514
29/5/2023 35,25 35,04 -0,06% 35,03 35,33 35,11 35,04 35,08 1.562 60.454.668
26/5/2023 34,83 35,06 0,00% 34,78 35,40 35,11 35,00 35,06 1.771 71.395.469
25/5/2023 35,00 35,06 +0,17% 34,71 35,41 35,05 34,82 35,06 1.843 63.219.950
24/5/2023 35,05 35,00 -0,03% 34,75 35,32 34,96 34,90 35,00 1.897 68.462.624
23/5/2023 35,50 35,01 -1,16% 35,01 36,00 35,42 35,01 35,10 2.134 82.307.591
22/5/2023 36,00 35,42 -1,03% 35,42 36,15 35,62 35,42 35,58 2.568 108.105.395
19/5/2023 35,50 35,79 +0,82% 35,40 36,16 35,75 35,54 35,79 2.567 94.846.358
18/5/2023 36,07 35,50 -1,22% 35,12 36,08 35,47 35,35 35,50 3.478 128.300.911
17/5/2023 35,95 35,94 +0,39% 35,54 36,08 35,80 35,93 35,94 1.339 59.730.287
16/5/2023 36,25 35,80 +0,28% 35,30 36,33 35,83 35,80 35,83 1.901 93.436.482
15/5/2023 35,39 35,70 +1,22% 34,91 35,98 35,41 35,70 35,92 2.012 87.086.375
12/5/2023 35,15 35,27 +0,63% 35,08 36,22 35,67 35,27 35,30 2.095 88.004.822
11/5/2023 35,38 35,05 -0,48% 35,01 35,38 35,19 35,05 35,09 2.431 82.479.794
10/5/2023 35,99 35,22 -2,17% 35,11 36,40 35,62 35,21 35,22 3.037 117.440.615
9/5/2023 35,99 36,00 -9,66% 35,20 36,27 35,83 36,00 36,09 3.267 139.460.930
8/5/2023 42,51 39,85 -5,68% 39,64 42,92 40,17 39,84 39,85 5.729 221.779.987
5/5/2023 40,50 42,25 -2,27% 40,00 42,52 41,04 42,25 42,30 1.937 74.974.254
4/5/2023 44,50 43,23 -1,82% 42,72 44,84 43,43 43,23 43,52 2.427 122.119.351
3/5/2023 43,62 44,03 +1,69% 43,12 44,26 43,77 43,96 44,03 1.568 82.663.388
2/5/2023 43,60 43,30 -0,23% 42,76 44,45 43,24 43,25 43,30 2.684 129.088.226
28/4/2023 43,34 43,40 +1,78% 42,70 44,19 43,22 43,40 43,42 1.201 71.044.198
27/4/2023 43,09 42,64 -0,61% 42,50 43,39 42,90 42,64 43,00 710 32.619.883
26/4/2023 43,29 42,90 +0,28% 42,42 43,43 42,98 42,90 43,19 609 29.713.195
25/4/2023 43,89 42,78 -1,88% 41,95 43,89 42,81 42,78 43,00 1.172 47.872.250
24/4/2023 44,00 43,60 -0,37% 43,59 44,09 43,80 43,60 44,10 965 37.386.794
20/4/2023 44,21 43,76 -0,93% 43,66 44,64 44,02 43,76 44,11 691 33.460.535
19/4/2023 45,40 44,17 -2,28% 43,87 45,62 44,34 44,17 44,18 1.066 43.236.942
18/4/2023 45,54 45,20 -0,75% 45,11 46,09 45,52 45,20 45,40 571 33.148.078
17/4/2023 45,60 45,54 +1,31% 45,10 46,00 45,51 45,42 45,54 1.155 60.580.077
14/4/2023 45,59 44,95 -1,40% 44,80 45,59 45,16 44,94 45,40 504 26.493.404
13/4/2023 45,81 45,59 +0,04% 45,16 45,83 45,51 45,31 45,59 648 36.027.697
12/4/2023 46,20 45,57 -0,93% 45,57 46,54 46,01 45,57 45,82 732 30.251.407
11/4/2023 45,30 46,00 +2,20% 45,30 47,00 46,32 46,00 46,60 774 40.839.065
10/4/2023 44,75 45,01 +0,51% 44,65 45,53 45,21 45,01 45,23 609 28.153.767
6/4/2023 44,35 44,78 +0,86% 44,11 45,02 44,64 44,47 44,78 531 27.034.992
5/4/2023 46,07 44,40 -3,79% 43,26 46,30 44,11 44,40 44,52 1.582 63.594.474
4/4/2023 45,63 46,15 +2,33% 45,27 46,43 46,06 46,05 46,15 608 33.187.313
3/4/2023 45,55 45,10 -0,55% 44,97 45,66 45,14 45,10 45,24 822 43.532.101
31/3/2023 45,66 45,35 -0,55% 45,10 46,12 45,60 45,35 45,53 654 33.284.463
30/3/2023 46,97 45,60 -0,22% 45,06 46,97 45,83 45,58 45,60 781 35.355.774
29/3/2023 46,46 45,70 -0,20% 45,70 47,00 46,29 45,70 46,12 571 38.590.145
28/3/2023 45,32 45,79 +1,22% 45,23 46,72 46,09 45,79 46,60 496 33.424.787
27/3/2023 46,21 45,24 +0,15% 45,11 46,21 45,52 45,24 45,37 431 27.859.593
24/3/2023 45,00 45,17 +0,40% 44,64 45,80 45,28 45,17 45,67 535 28.510.808
23/3/2023 45,88 44,99 -2,70% 44,51 46,80 45,49 44,65 44,99 714 42.310.682
22/3/2023 45,37 46,24 +2,01% 45,10 46,43 45,81 45,52 46,24 445 30.191.473
21/3/2023 45,75 45,33 -0,72% 44,43 45,84 45,08 45,33 45,58 719 44.083.274
20/3/2023 45,39 45,66 +0,93% 44,84 45,84 45,37 45,60 45,66 672 37.157.150
17/3/2023 45,79 45,24 -1,42% 45,24 45,90 45,58 45,24 45,52 616 29.870.683
16/3/2023 46,39 45,89 -0,89% 44,63 47,27 45,51 45,71 45,89 1.166 51.637.371
15/3/2023 46,89 46,30 -1,24% 45,70 46,89 46,15 46,30 46,38 873 42.519.938
14/3/2023 46,99 46,88 -0,02% 46,41 47,10 46,83 46,70 46,88 706 32.824.812
13/3/2023 46,67 46,89 +1,10% 45,87 47,15 46,58 46,87 46,89 938 48.655.266
10/3/2023 47,09 46,38 -1,95% 46,23 47,14 46,73 46,38 46,84 776 40.734.352
9/3/2023 47,81 47,30 -1,23% 46,56 48,74 47,55 47,03 47,30 1.077 58.911.587
8/3/2023 49,20 47,89 -0,99% 47,48 49,25 47,93 47,56 47,89 1.167 50.362.064
7/3/2023 49,15 48,37 -1,57% 48,15 49,40 48,71 48,37 48,74 958 65.708.223
6/3/2023 49,00 49,14 -0,26% 48,85 49,67 49,12 49,12 49,14 624 40.236.575
3/3/2023 48,98 49,27 -0,06% 48,63 49,35 49,09 48,63 49,27 691 41.754.523
2/3/2023 49,08 49,30 +0,22% 48,84 49,99 49,40 48,92 49,30 754 62.607.036
1/3/2023 49,27 49,19 +0,26% 48,53 49,66 48,99 48,96 49,19 1.324 115.202.045
28/2/2023 49,19 49,06 -0,37% 48,65 50,09 49,44 49,06 49,60 702 38.678.616
27/2/2023 50,99 49,24 -3,26% 48,47 50,99 49,26 49,23 49,24 962 50.971.697
24/2/2023 50,35 50,90 +2,25% 50,00 53,05 51,09 50,71 50,90 860 44.323.199
23/2/2023 50,00 49,78 -0,40% 49,78 51,37 50,56 49,78 50,35 498 30.751.233
22/2/2023 50,78 49,98 -3,03% 49,56 51,06 50,28 49,66 49,98 683 39.219.954
17/2/2023 51,37 51,54 +0,39% 51,02 51,72 51,37 51,16 51,54 644 27.183.837
16/2/2023 52,20 51,34 -1,65% 51,21 52,25 51,57 51,21 51,34 617 34.469.187
15/2/2023 51,11 52,20 +1,12% 51,10 52,20 51,76 52,02 52,20 629 39.438.234
14/2/2023 51,68 51,62 -0,42% 51,32 52,29 51,70 51,32 51,62 523 37.762.749
13/2/2023 51,47 51,84 +0,90% 51,26 52,25 51,68 51,57 51,84 524 33.773.152
10/2/2023 51,60 51,38 +0,57% 51,31 52,00 51,55 51,38 51,96 577 31.714.939
9/2/2023 51,88 51,09 -2,11% 51,09 52,26 51,48 51,09 51,68 610 41.426.091
8/2/2023 51,34 52,19 +2,15% 50,27 52,19 51,21 51,54 52,19 744 45.379.882
7/2/2023 51,49 51,09 -1,03% 51,00 52,88 51,77 51,09 51,29 1.283 105.029.940
6/2/2023 51,23 51,62 +1,24% 50,86 51,89 51,48 51,12 51,62 951 84.191.756
3/2/2023 51,12 50,99 +0,14% 50,54 52,19 51,29 50,86 50,99 944 86.860.398
2/2/2023 51,46 50,92 -1,09% 50,91 51,93 51,41 50,92 51,20 926 74.545.680
1/2/2023 51,25 51,48 -0,23% 50,70 51,80 51,20 51,33 51,48 1.518 118.992.994
31/1/2023 51,99 51,60 -0,75% 50,49 51,99 51,00 51,28 51,60 832 44.364.227
30/1/2023 50,67 51,99 +3,42% 50,01 51,99 51,06 51,48 51,99 721 47.762.428
27/1/2023 50,42 50,27 +0,56% 50,27 52,09 51,08 50,27 50,99 848 61.960.042
26/1/2023 49,50 49,99 +2,00% 49,37 50,49 49,91 49,99 50,45 514 43.192.057
25/1/2023 48,92 49,01 +0,53% 48,92 49,50 49,28 49,01 49,50 468 29.863.574
24/1/2023 48,92 48,75 -1,12% 48,74 49,52 49,09 48,75 48,93 620 34.653.899
23/1/2023 48,50 49,30 +1,19% 48,42 50,16 49,51 49,30 49,49 712 50.676.303
20/1/2023 48,09 48,72 +1,29% 47,65 49,18 48,42 48,50 48,72 801 54.875.400
19/1/2023 48,00 48,10 -0,70% 47,52 48,35 47,95 47,91 48,10 540 28.741.881
18/1/2023 47,79 48,44 +0,96% 47,28 48,44 47,90 48,17 48,44 588 38.677.347
17/1/2023 47,27 47,98 +1,98% 47,05 47,98 47,41 47,48 47,98 738 36.151.762
16/1/2023 46,54 47,05 +0,36% 46,31 47,25 46,91 47,05 47,12 814 39.449.619
13/1/2023 45,84 46,88 +3,03% 45,37 46,90 45,93 46,79 46,88 636 34.521.834
12/1/2023 45,59 45,50 -0,31% 45,03 46,36 45,82 45,50 46,00 485 33.609.186
11/1/2023 44,62 45,64 +2,33% 44,62 45,64 45,20 45,01 45,64 585 41.997.305
10/1/2023 44,12 44,60 +0,50% 43,99 45,13 44,55 44,60 44,90 711 38.473.096
9/1/2023 44,49 44,38 -0,60% 43,77 44,58 44,29 44,00 44,38 609 32.349.584
6/1/2023 44,75 44,65 -0,53% 44,01 45,50 44,69 44,32 44,65 623 31.177.776
5/1/2023 44,35 44,89 +1,70% 43,60 44,89 44,26 44,43 44,89 631 36.091.679
4/1/2023 45,20 44,14 -2,93% 43,99 45,49 44,52 44,14 44,49 662 43.046.883
3/1/2023 45,95 45,47 -1,04% 44,91 46,28 45,68 45,45 45,47 615 37.909.620
2/1/2023 46,30 45,95 -2,15% 45,02 46,88 45,76 45,70 45,95 883 58.220.103
29/12/2022 46,60 46,96 +0,09% 46,42 47,35 46,84 46,42 46,96 436 29.255.486
28/12/2022 45,89 46,92 +2,02% 45,89 47,04 46,54 46,45 46,92 491 27.175.410
27/12/2022 46,09 45,99 +0,20% 45,12 46,09 45,64 45,12 45,99 448 25.436.903
26/12/2022 45,62 45,90 +0,66% 45,00 46,91 45,88 45,90 46,24 529 28.377.577
23/12/2022 46,50 45,60 -1,17% 44,79 46,50 45,39 45,45 45,60 609 32.795.940
22/12/2022 46,17 46,14 +2,03% 45,60 46,66 46,11 45,67 46,14 540 35.893.107
21/12/2022 45,49 45,22 -1,05% 44,62 46,16 45,30 45,11 45,68 492 29.233.016
20/12/2022 44,57 45,70 +3,14% 44,40 45,75 45,29 45,18 45,70 711 44.056.345
19/12/2022 46,00 44,31 -3,86% 44,20 46,48 45,34 44,21 44,31 1.085 66.375.524
16/12/2022 45,21 46,09 +2,88% 45,00 46,09 45,58 45,32 46,09 674 34.360.154
15/12/2022 44,90 44,80 -0,09% 43,99 45,21 44,83 44,80 45,21 588 32.108.633
14/12/2022 42,21 44,84 +6,76% 42,00 45,28 44,01 44,82 44,84 865 46.018.979
13/12/2022 44,05 42,00 -4,65% 42,00 44,15 43,04 42,00 42,40 713 34.766.853
12/12/2022 44,29 44,05 -0,56% 43,16 44,29 43,62 43,61 44,05 671 41.669.015
9/12/2022 43,44 44,30 +3,60% 42,79 44,44 43,67 43,73 44,30 428 27.471.831
8/12/2022 44,14 42,76 -2,84% 42,75 44,67 43,72 42,76 43,04 536 32.390.355
7/12/2022 43,83 44,01 +1,41% 43,18 44,67 43,93 44,01 44,67 619 32.374.831
6/12/2022 43,42 43,40 -0,94% 43,31 44,60 43,87 43,40 43,79 494 31.931.920
5/12/2022 44,48 43,81 -2,84% 43,16 44,54 43,71 43,30 43,81 764 30.650.903
2/12/2022 44,85 45,09 +1,58% 43,64 45,10 44,59 44,50 45,09 518 25.568.547
1/12/2022 44,88 44,39 -2,01% 43,87 45,29 44,46 44,17 44,39 527 30.445.208
30/11/2022 44,77 45,30 +0,20% 44,04 45,77 44,71 44,62 45,30 509 30.549.323
29/11/2022 44,02 45,21 +1,37% 44,02 45,21 44,81 44,47 45,25 405 23.022.567
28/11/2022 45,10 44,60 -1,11% 43,91 45,24 44,49 44,60 44,87 426 23.099.459
25/11/2022 45,24 45,10 -0,88% 44,28 45,87 45,21 44,10 45,10 366 21.151.482
24/11/2022 43,99 45,50 +3,43% 43,80 45,50 44,87 44,92 45,50 425 25.527.440
23/11/2022 43,26 43,99 +2,30% 43,00 43,99 43,47 43,80 43,99 364 21.217.349
22/11/2022 43,68 43,00 -0,90% 43,00 44,33 43,51 42,91 43,00 399 27.494.569
21/11/2022 43,89 43,39 -1,16% 42,97 44,35 43,61 43,37 43,39 634 31.640.318
18/11/2022 43,14 43,90 +1,81% 42,60 44,37 43,43 42,60 43,90 626 29.890.205
17/11/2022 43,07 43,12 -0,99% 42,53 44,08 43,13 43,12 43,34 894 48.391.914
16/11/2022 44,45 43,55 -1,02% 43,19 44,62 43,73 43,30 43,55 705 37.803.887
14/11/2022 45,01 44,00 0,00% 43,88 45,29 44,61 44,00 44,85 679 29.766.608
11/11/2022 43,70 44,00 -0,16% 43,33 44,95 44,32 44,00 44,73 797 42.918.992
10/11/2022 44,00 44,07 +0,73% 42,94 44,09 43,50 43,28 44,07 916 55.565.753
9/11/2022 44,49 43,75 -1,69% 43,61 45,19 44,43 43,75 44,08 828 50.179.835
8/11/2022 44,21 44,50 -0,56% 44,01 45,37 44,71 44,50 44,96 849 55.227.936
7/11/2022 46,99 44,75 -6,16% 44,65 46,99 45,38 44,75 45,33 2.081 87.687.443
4/11/2022 47,50 47,69 +0,68% 47,35 49,26 48,09 47,55 47,69 877 62.730.986
3/11/2022 47,02 47,37 +0,79% 45,90 47,90 46,68 47,19 47,37 983 66.869.128
1/11/2022 45,95 47,00 +2,13% 45,04 47,95 47,19 46,99 47,00 1.260 66.832.862
31/10/2022 43,98 46,02 +2,27% 43,28 46,34 45,48 45,80 46,02 822 53.442.191
28/10/2022 45,13 45,00 +0,16% 44,59 46,35 45,24 44,97 45,00 737 49.724.217
27/10/2022 44,59 44,93 +0,99% 44,26 45,80 45,11 44,93 45,00 559 30.976.123
26/10/2022 43,46 44,49 +2,63% 42,83 44,90 44,27 44,36 44,49 710 40.621.424
25/10/2022 44,67 43,35 -2,58% 43,30 44,75 43,85 43,35 43,94 812 44.289.802
24/10/2022 45,23 44,50 -2,11% 44,50 45,61 45,02 44,50 44,95 761 43.757.988
21/10/2022 45,48 45,46 -0,61% 44,87 46,20 45,53 45,46 45,60 642 42.522.600
20/10/2022 45,46 45,74 +0,73% 45,05 46,04 45,48 45,25 45,74 662 43.270.078
19/10/2022 44,95 45,41 +0,18% 44,94 46,21 45,62 45,41 45,79 850 44.528.741
18/10/2022 44,46 45,33 +1,87% 44,35 45,80 45,23 45,33 45,48 890 56.437.661
17/10/2022 43,98 44,50 +1,30% 43,66 44,99 44,46 44,50 44,66 827 50.830.597
14/10/2022 44,28 43,93 +0,99% 43,35 44,40 43,76 43,36 43,93 669 33.030.616
13/10/2022 44,16 43,50 -1,81% 43,33 44,37 43,96 43,50 44,00 1.079 53.232.273
11/10/2022 44,65 44,30 -0,89% 43,93 44,91 44,43 44,22 44,30 752 45.267.542
10/10/2022 42,62 44,70 +5,80% 42,60 45,32 44,40 44,70 44,89 1.673 82.648.367
7/10/2022 42,62 42,25 -0,96% 42,11 43,05 42,51 42,18 42,25 1.151 60.422.199
6/10/2022 42,13 42,66 +1,38% 42,08 43,01 42,51 42,66 42,95 1.268 56.917.172
5/10/2022 42,55 42,08 -0,99% 41,90 43,20 42,19 42,08 42,43 1.417 79.720.925
4/10/2022 43,78 42,50 -2,25% 42,13 45,15 43,66 42,50 42,76 2.231 153.160.851
3/10/2022 44,00 43,48 +0,60% 43,09 44,65 43,52 43,47 43,59 2.032 118.977.039
30/9/2022 43,39 43,22 -1,19% 42,56 43,68 43,17 43,20 43,22 1.262 68.514.408
29/9/2022 44,80 43,74 -3,59% 42,77 44,80 43,39 43,60 43,74 1.618 58.155.808
28/9/2022 45,20 45,37 +0,15% 44,86 45,50 45,13 44,95 45,37 558 27.055.067
27/9/2022 46,02 45,30 -1,20% 45,18 46,88 45,57 45,27 45,69 594 33.261.522
26/9/2022 48,20 45,85 -4,86% 45,15 48,20 45,96 45,85 46,00 1.492 76.000.747
23/9/2022 49,19 48,19 -2,03% 47,89 49,19 48,42 48,19 48,51 561 34.098.898
22/9/2022 47,00 49,19 +5,20% 46,85 49,70 48,74 49,19 49,64 991 62.065.978
21/9/2022 47,38 46,76 -0,02% 46,72 48,17 47,28 46,76 46,78 727 49.659.828
20/9/2022 46,50 46,77 -0,04% 46,38 47,69 46,87 46,55 46,77 779 38.008.598
19/9/2022 46,19 46,79 +1,47% 45,80 47,00 46,48 46,50 46,79 598 39.187.523
16/9/2022 46,67 46,11 -1,35% 45,70 46,67 46,10 46,11 46,60 733 35.345.656
15/9/2022 46,91 46,74 -0,70% 46,38 47,17 46,75 46,69 46,74 587 33.039.777
14/9/2022 46,29 47,07 +1,47% 46,08 47,31 46,74 46,89 47,07 590 34.191.610
13/9/2022 48,47 46,39 -4,25% 46,11 48,67 46,89 46,29 46,39 1.124 64.049.247
12/9/2022 49,38 48,45 -0,59% 47,84 49,57 48,63 48,45 48,64 795 47.584.708
9/9/2022 47,58 48,74 +3,33% 47,13 48,92 48,18 48,39 48,74 699 40.765.835
8/9/2022 49,60 47,17 -2,54% 46,72 49,70 47,37 47,07 47,17 1.154 63.132.221
6/9/2022 49,00 48,40 -1,73% 48,40 49,59 48,90 48,40 48,50 860 51.483.132
5/9/2022 48,77 49,25 +1,34% 48,38 49,69 49,07 49,25 49,29 1.783 76.236.664
2/9/2022 49,20 48,60 -1,18% 48,08 49,65 48,61 48,60 48,75 1.649 130.489.020
1/9/2022 48,60 49,18 +0,06% 47,99 50,93 49,51 49,10 49,18 1.705 129.211.309
31/8/2022 48,57 49,15 +1,44% 48,21 49,30 48,78 48,67 49,15 649 40.349.135
30/8/2022 48,71 48,45 0,00% 48,03 49,12 48,64 48,41 48,45 750 46.241.957
29/8/2022 48,55 48,45 +0,23% 48,14 49,44 48,65 48,45 48,55 1.358 92.143.749
26/8/2022 47,91 48,34 +1,05% 47,55 48,49 48,02 48,34 48,39 628 40.339.160
25/8/2022 47,10 47,84 +1,81% 46,83 48,09 47,43 47,83 47,84 713 46.972.375
24/8/2022 45,57 46,99 +2,69% 45,40 48,24 47,24 46,75 46,99 1.344 79.949.467
23/8/2022 43,62 45,76 +4,91% 43,43 45,77 45,07 45,50 45,76 957 47.986.367
22/8/2022 42,90 43,62 +1,37% 42,76 44,45 43,61 43,42 43,62 737 40.423.652
19/8/2022 44,60 43,03 -2,51% 42,87 44,60 43,27 43,03 43,35 1.528 59.153.434
18/8/2022 45,86 44,14 -3,77% 43,99 45,86 44,34 44,14 44,62 1.511 51.555.086
17/8/2022 44,73 45,87 +2,92% 44,05 45,88 45,27 45,30 45,87 693 40.340.554
16/8/2022 44,14 44,57 +0,22% 43,50 45,25 44,77 44,50 44,57 803 45.283.838
15/8/2022 45,15 44,47 -2,69% 43,83 45,66 44,29 44,20 44,47 1.564 66.522.241
12/8/2022 44,37 45,70 +4,17% 43,93 45,95 45,43 45,70 45,88 710 45.903.915
11/8/2022 44,48 43,87 +0,64% 43,82 45,45 44,55 43,87 44,39 829 57.940.918
10/8/2022 42,73 43,59 +2,71% 42,71 44,40 43,78 43,59 44,06 808 46.303.210
9/8/2022 42,03 42,44 +1,48% 41,77 42,67 42,20 42,44 42,60 750 40.105.152
8/8/2022 42,46 41,82 -0,95% 41,58 43,58 42,35 41,82 42,00 1.651 68.321.936
5/8/2022 42,18 42,22 -0,02% 42,08 43,30 42,72 42,22 42,56 741 42.202.955
4/8/2022 42,33 42,23 -0,87% 42,02 43,19 42,35 42,16 42,23 785 42.250.844
3/8/2022 43,13 42,60 -1,41% 42,50 43,57 42,90 42,60 42,73 592 30.812.919
2/8/2022 42,05 43,21 +3,25% 41,71 43,46 42,90 43,13 43,21 757 43.479.688
1/8/2022 43,90 41,85 -5,10% 41,83 44,09 42,36 41,85 42,01 2.193 67.002.512
29/7/2022 43,44 44,10 +1,36% 43,43 44,46 43,97 44,10 44,30 786 38.295.182
28/7/2022 43,82 43,51 +0,58% 43,01 44,26 43,56 43,51 43,68 543 30.265.791
27/7/2022 43,40 43,26 -0,25% 42,79 43,88 43,32 43,26 43,73 613 34.600.891
26/7/2022 43,36 43,37 -0,23% 42,67 43,78 43,37 43,37 43,44 533 30.457.677
25/7/2022 42,56 43,47 +2,99% 42,56 43,63 43,14 43,03 43,47 638 43.601.594
22/7/2022 41,70 42,21 +1,05% 41,14 43,03 42,34 42,21 42,90 588 41.896.976
21/7/2022 42,07 41,77 -0,55% 40,73 42,13 41,44 41,77 41,97 598 32.618.097
20/7/2022 41,30 42,00 +0,65% 41,00 42,30 41,74 42,00 42,13 747 36.444.511
19/7/2022 41,19 41,73 +1,24% 40,95 42,00 41,46 41,35 41,73 753 43.343.457
18/7/2022 39,55 41,22 +4,51% 39,47 41,89 41,10 41,02 41,22 1.253 56.113.484
15/7/2022 39,88 39,44 -1,08% 38,81 40,71 39,66 39,44 39,45 945 45.626.736
14/7/2022 40,19 39,87 -2,18% 39,87 41,25 40,40 39,87 39,92 918 45.699.463
13/7/2022 40,79 40,76 -0,59% 39,20 40,79 40,21 40,51 40,76 1.232 58.135.033
12/7/2022 43,39 41,00 -6,01% 40,90 43,52 41,83 41,00 41,02 1.725 71.576.538
11/7/2022 45,41 43,62 -4,13% 43,07 45,50 43,81 43,57 43,62 948 47.479.943
8/7/2022 45,39 45,50 +0,13% 44,75 45,94 45,30 45,50 45,80 754 48.347.798
7/7/2022 43,46 45,44 +4,58% 43,46 46,27 45,50 45,25 45,44 938 54.877.002
6/7/2022 43,03 43,45 +0,56% 42,70 43,75 43,15 43,45 43,70 812 51.441.550
5/7/2022 44,06 43,21 -2,31% 42,85 44,51 43,57 43,21 43,30 1.108 75.499.877
4/7/2022 43,81 44,23 +0,52% 43,44 44,86 44,18 44,23 44,72 3.168 165.041.335
1/7/2022 43,48 44,00 -0,11% 43,01 44,65 43,76 44,00 44,20 1.111 260.971.474
30/6/2022 46,83 44,05 -5,96% 44,00 46,83 44,51 44,05 44,54 5.620 404.075.829
29/6/2022 45,43 46,84 +1,96% 45,29 46,84 46,36 46,55 46,84 683 41.600.674
28/6/2022 45,70 45,94 +1,41% 45,15 46,54 45,74 45,42 45,94 628 40.730.150
27/6/2022 44,80 45,30 +1,55% 44,79 46,29 45,51 45,30 45,45 1.035 54.221.637
24/6/2022 45,72 44,61 -2,28% 44,39 46,47 44,76 44,61 44,78 1.394 69.831.021
23/6/2022 48,90 45,65 -6,47% 45,51 49,28 46,57 45,65 45,78 2.796 95.283.186
22/6/2022 51,24 48,81 -6,40% 48,40 51,96 49,61 48,81 49,00 2.393 88.637.732
21/6/2022 51,54 52,15 +1,82% 51,40 52,57 51,78 51,65 52,15 8.436 207.248.721
20/6/2022 52,71 51,22 -2,49% 51,06 52,71 51,59 51,22 51,45 8.515 420.860.678
17/6/2022 51,69 52,53 +1,00% 51,01 52,98 52,07 52,53 52,72 959 64.882.906
15/6/2022 50,60 52,01 +2,79% 50,60 52,45 51,68 52,01 52,43 693 45.426.086
14/6/2022 51,43 50,60 -1,27% 49,90 51,94 50,64 50,60 50,74 776 52.847.919
13/6/2022 52,30 51,25 -2,21% 51,00 52,30 51,68 51,25 51,71 833 51.734.216
10/6/2022 52,89 52,41 -1,67% 51,84 53,33 52,67 52,41 52,56 631 43.733.784
9/6/2022 53,37 53,30 -0,19% 52,90 53,93 53,35 53,13 53,30 642 45.367.468
8/6/2022 53,16 53,40 +0,56% 53,04 54,34 53,51 53,26 53,40 851 52.191.114
7/6/2022 54,49 53,10 -2,84% 53,10 54,65 53,69 53,10 53,40 2.366 71.130.458
6/6/2022 56,71 54,65 -3,45% 54,45 56,71 55,06 54,50 54,65 1.256 77.696.758
3/6/2022 57,60 56,60 -1,89% 55,84 57,60 56,41 56,50 56,60 1.394 70.047.123
2/6/2022 55,53 57,69 +3,29% 55,53 57,74 57,14 57,42 57,69 2.756 149.764.158
1/6/2022 54,85 55,85 +0,74% 54,23 56,48 55,46 55,73 55,85 3.686 121.302.672
31/5/2022 55,50 55,44 -0,29% 55,15 56,55 55,75 55,32 55,44 2.667 110.303.203
30/5/2022 55,46 55,60 +0,45% 54,82 56,25 55,59 55,55 55,60 1.149 81.533.349
27/5/2022 53,55 55,35 +2,29% 53,30 55,78 55,19 55,35 55,58 1.131 80.565.637
26/5/2022 53,00 54,11 +2,09% 52,70 54,37 53,75 54,11 54,20 779 58.627.712
25/5/2022 53,77 53,00 -1,52% 52,60 54,79 53,33 53,00 53,25 887 61.867.225
24/5/2022 51,45 53,82 +3,32% 50,59 53,82 52,90 53,82 53,83 1.070 71.374.096
23/5/2022 53,15 52,09 -2,38% 51,79 53,94 52,45 51,97 52,09 1.298 76.401.881
20/5/2022 52,98 53,36 +0,68% 52,15 53,63 52,90 53,00 53,36 780 48.858.815
19/5/2022 52,60 53,00 +0,38% 51,93 53,79 52,85 53,00 53,30 1.096 61.011.363
18/5/2022 55,22 52,80 -4,52% 52,56 55,85 53,60 52,75 52,80 1.562 112.105.857
17/5/2022 55,33 55,30 -0,36% 54,56 56,69 55,38 55,30 55,48 728 296.491.128
16/5/2022 51,78 55,50 +6,75% 51,64 55,51 54,63 54,92 55,50 9.854 580.444.252
13/5/2022 51,49 51,99 +0,76% 51,22 53,04 52,16 51,72 51,99 962 46.090.707
12/5/2022 52,50 51,60 -1,86% 49,73 53,89 51,13 51,20 51,60 1.009 66.645.115
11/5/2022 51,15 52,58 +2,32% 49,58 52,81 51,68 51,86 52,58 832 73.506.253
10/5/2022 51,40 51,39 +0,76% 49,94 52,08 51,15 51,04 51,39 835 58.255.215
9/5/2022 52,54 51,00 -3,94% 50,76 52,55 51,56 51,00 51,60 761 55.431.014
6/5/2022 52,50 53,09 +0,15% 51,00 53,24 52,23 52,50 53,09 1.052 73.446.261
5/5/2022 54,05 53,01 -1,71% 52,06 54,12 53,32 53,00 53,01 1.037 75.440.273
4/5/2022 54,66 53,93 -1,12% 53,42 55,70 54,47 53,93 54,07 1.868 142.181.248
3/5/2022 51,49 54,54 +6,77% 50,78 54,63 53,01 54,00 54,54 3.105 175.991.197
2/5/2022 51,11 51,08 -4,09% 49,24 51,14 50,31 51,07 51,08 2.568 333.643.709
29/4/2022 55,19 53,26 -2,97% 52,61 55,38 54,50 52,61 53,26 8.074 638.661.247
28/4/2022 54,51 54,89 +0,16% 54,18 55,54 54,83 54,72 54,89 836 67.833.322
27/4/2022 53,27 54,80 +2,66% 52,29 55,02 53,88 53,90 54,84 1.139 93.490.724
26/4/2022 49,89 53,38 +7,02% 49,89 53,60 52,60 53,16 53,38 1.748 140.372.280
25/4/2022 49,90 49,88 -0,83% 49,04 50,30 49,72 49,67 49,88 513 40.527.125
22/4/2022 50,67 50,30 0,00% 49,18 50,71 49,93 49,53 50,30 511 37.483.853
20/4/2022 50,04 50,30 -0,40% 49,57 51,40 50,66 50,30 50,38 794 52.961.975
19/4/2022 49,81 50,50 +0,90% 49,81 51,18 50,48 50,31 50,50 870 56.928.126
18/4/2022 48,14 50,05 +3,22% 48,12 50,19 49,62 49,62 50,05 844 47.933.833
14/4/2022 47,59 48,49 +1,40% 47,54 48,67 48,26 48,24 48,49 482 28.325.389
13/4/2022 48,21 47,82 -0,42% 46,75 48,90 47,81 47,65 47,82 581 35.131.219
12/4/2022 48,81 48,02 -0,79% 48,02 49,40 48,73 48,02 48,85 672 39.921.843
11/4/2022 47,65 48,40 -0,80% 47,50 49,00 48,38 48,40 48,78 797 42.977.541
8/4/2022 47,30 48,79 +2,82% 47,17 49,15 48,41 47,88 48,79 539 36.704.828
7/4/2022 49,18 47,45 -4,12% 47,11 50,10 47,86 47,31 47,45 1.068 54.530.033
6/4/2022 49,40 49,49 -0,98% 48,29 49,85 49,13 49,20 49,49 672 42.580.876
5/4/2022 50,27 49,98 -0,04% 49,00 50,62 49,87 49,49 49,98 985 74.149.073
4/4/2022 50,38 50,00 -1,13% 48,58 50,68 49,52 49,83 50,00 1.872 116.874.992
1/4/2022 49,97 50,57 +1,14% 49,85 51,19 50,52 50,01 50,57 3.380 194.367.785
31/3/2022 48,75 50,00 +2,61% 48,15 50,00 49,33 49,95 50,00 961 65.394.011
30/3/2022 47,78 48,73 +2,72% 47,45 49,30 48,43 48,59 48,73 885 61.097.772
29/3/2022 46,90 47,44 +1,76% 46,80 48,12 47,46 47,25 47,44 677 45.787.733
28/3/2022 47,65 46,62 -1,17% 46,60 48,37 47,21 46,62 46,63 1.290 87.805.355
25/3/2022 48,98 47,17 -3,12% 46,67 49,32 47,49 46,95 47,21 1.610 83.408.996
24/3/2022 49,15 48,69 -1,16% 48,47 50,51 49,46 48,59 48,69 1.021 68.863.849
23/3/2022 48,95 49,26 +0,41% 48,68 49,89 49,28 49,10 49,26 848 54.583.751
22/3/2022 49,36 49,06 -0,51% 48,07 50,15 48,97 49,06 49,11 860 55.998.734
21/3/2022 48,96 49,31 +1,92% 47,84 49,31 48,40 49,00 49,31 1.402 86.506.403
18/3/2022 48,00 48,38 +0,79% 47,00 49,46 48,30 48,14 48,38 922 56.771.659
17/3/2022 49,07 48,00 -1,42% 47,37 49,29 48,17 47,99 48,00 906 53.719.905
16/3/2022 51,00 48,69 -2,62% 48,31 51,25 49,19 48,69 49,00 984 57.273.454
15/3/2022 50,47 50,00 -1,36% 49,78 50,89 50,22 50,00 50,47 651 46.023.591
14/3/2022 51,86 50,69 -0,90% 50,13 51,86 50,66 50,60 50,69 793 53.908.380
11/3/2022 50,58 51,15 +1,65% 50,58 52,79 51,99 51,15 51,19 1.065 78.580.742
10/3/2022 50,05 50,32 +0,64% 48,63 50,85 49,78 50,32 50,74 834 62.703.348
9/3/2022 51,71 50,00 -4,05% 49,44 53,45 50,63 50,00 50,30 1.554 90.697.938
8/3/2022 53,51 52,11 -3,12% 51,28 54,54 53,13 52,10 52,11 1.538 119.310.802
7/3/2022 50,86 53,79 +5,89% 50,68 53,79 52,38 53,78 53,79 2.429 160.737.199
4/3/2022 50,21 50,80 +1,80% 49,85 51,00 50,44 50,17 50,80 1.510 95.076.723
3/3/2022 47,94 49,90 +5,05% 47,73 50,85 49,50 49,71 49,90 2.978 159.774.427
2/3/2022 43,98 47,50 +9,40% 43,98 48,59 47,65 47,02 47,50 2.144 110.413.198
25/2/2022 45,31 43,42 -2,49% 43,16 45,73 43,90 43,42 44,33 1.100 60.484.087
24/2/2022 43,00 44,53 +2,84% 42,93 46,55 45,46 44,53 45,46 1.565 99.935.948
23/2/2022 43,85 43,30 -1,28% 43,30 44,18 43,70 43,30 43,71 434 25.268.875
22/2/2022 43,99 43,86 +0,73% 43,01 44,53 43,79 43,00 43,86 582 37.626.966
21/2/2022 43,00 43,54 +0,14% 42,75 44,71 43,70 43,38 43,54 696 43.438.049
18/2/2022 45,00 43,48 -2,84% 43,12 45,61 44,46 0,00 0,00 886 57.291.860
17/2/2022 45,10 44,75 -0,78% 44,25 45,67 44,81 44,75 45,28 853 46.050.789
16/2/2022 45,99 45,10 -2,86% 45,00 46,37 45,47 45,10 45,50 886 45.337.661
15/2/2022 48,38 46,43 -4,23% 45,68 48,61 46,14 46,00 46,43 1.830 103.485.724
14/2/2022 47,60 48,48 +1,96% 47,10 49,46 48,62 48,24 48,48 788 45.607.346
11/2/2022 48,75 47,55 -2,70% 47,24 49,07 47,83 47,55 47,77 914 59.420.294
10/2/2022 48,56 48,87 +0,68% 48,26 49,52 48,96 48,60 48,87 879 56.751.926
9/2/2022 48,17 48,54 +1,76% 47,75 49,20 48,55 47,83 48,54 890 57.546.041
8/2/2022 48,50 47,70 -1,36% 47,00 49,00 47,67 47,70 48,20 879 58.308.951
7/2/2022 47,38 48,36 +1,87% 47,25 49,60 48,54 48,36 48,70 1.445 96.744.874
4/2/2022 47,39 47,47 +0,02% 46,20 48,35 47,44 46,92 47,47 1.001 70.440.171
3/2/2022 46,90 47,46 +1,09% 46,64 47,49 47,18 47,00 47,46 835 59.826.417
2/2/2022 47,00 46,95 -0,06% 46,60 47,45 46,93 46,79 46,95 1.376 71.676.879
1/2/2022 45,98 46,98 +3,25% 45,87 47,33 46,71 46,50 46,98 2.365 139.661.493
31/1/2022 45,78 45,50 -1,73% 45,01 46,85 45,96 45,50 45,80 987 66.743.746
28/1/2022 45,30 46,30 +2,21% 44,76 46,30 45,51 45,98 46,30 753 43.735.441
27/1/2022 46,12 45,30 -2,56% 44,81 46,50 45,22 45,10 45,30 1.057 71.349.123
26/1/2022 46,09 46,49 +0,63% 46,02 47,20 46,72 46,00 46,49 741 60.788.255
25/1/2022 45,65 46,20 +1,83% 45,12 46,20 45,62 45,58 46,20 923 61.756.041
24/1/2022 45,00 45,37 -0,04% 44,50 45,75 45,13 45,19 45,37 715 48.804.728
21/1/2022 46,20 45,39 -1,67% 44,70 46,60 45,71 45,30 45,39 805 60.265.384
20/1/2022 46,88 46,16 -1,56% 45,79 47,46 46,58 46,16 46,50 1.037 70.406.650
19/1/2022 45,95 46,89 +2,20% 45,95 47,84 46,91 46,65 46,89 1.186 86.003.797
18/1/2022 44,59 45,88 +2,18% 43,25 45,88 45,28 45,27 45,88 815 60.053.909
17/1/2022 46,00 44,90 -2,50% 44,72 46,30 45,30 44,82 44,90 819 49.474.233
14/1/2022 45,10 46,05 +2,42% 44,83 46,61 45,99 46,02 46,05 961 62.785.209
13/1/2022 45,00 44,96 -1,03% 44,61 45,30 45,02 44,96 45,14 846 48.882.781
12/1/2022 43,34 45,43 +3,27% 43,34 45,51 44,90 45,00 45,43 1.166 64.361.254
11/1/2022 43,73 43,99 +1,10% 42,92 44,10 43,65 43,80 43,99 768 51.689.291
10/1/2022 42,84 43,51 +1,23% 42,84 44,18 43,78 43,51 43,75 1.126 64.695.622
7/1/2022 43,21 42,98 -0,51% 42,80 43,84 43,22 42,97 42,98 855 58.699.462
6/1/2022 41,25 43,20 +4,73% 40,50 43,61 42,57 43,20 43,26 1.259 75.034.714
5/1/2022 41,11 41,25 +1,88% 40,62 42,50 41,55 40,66 41,25 1.240 89.715.401
4/1/2022 41,60 40,49 -5,40% 40,36 42,40 41,78 40,49 41,25 2.059 194.418.103
3/1/2022 42,90 42,80 +4,11% 40,05 43,19 41,26 41,60 42,80 2.737 237.861.762
23/12/2021 40,96 41,11 -0,70% 40,92 42,38 41,49 41,11 41,40 590 28.651.467
22/12/2021 39,36 41,40 +5,16% 39,20 41,50 40,98 41,17 41,40 584 38.369.772
21/12/2021 37,99 39,37 +6,26% 37,40 39,75 38,95 38,95 39,37 483 41.801.829
20/12/2021 38,11 37,05 -2,24% 37,05 38,52 37,53 37,05 37,25 721 36.956.370
17/12/2021 37,55 37,90 -0,26% 37,08 38,48 37,70 37,90 38,17 680 49.529.737
16/12/2021 38,08 38,00 -0,08% 38,00 39,11 38,54 38,00 38,38 988 48.625.117
15/12/2021 39,00 38,03 -1,25% 37,72 39,59 38,38 38,03 38,44 510 30.894.508
14/12/2021 38,81 38,51 -0,23% 38,35 39,71 38,87 38,51 39,00 425 28.265.871
13/12/2021 38,30 38,60 +0,26% 38,30 39,28 38,97 38,60 38,90 507 39.391.243
10/12/2021 39,00 38,50 -1,74% 38,30 39,58 38,70 38,50 38,67 422 27.420.469
9/12/2021 39,52 39,18 -0,03% 38,78 39,52 38,95 39,00 39,18 304 22.253.792
8/12/2021 39,37 39,19 +1,79% 38,74 39,88 39,19 39,19 39,63 447 32.572.265
7/12/2021 38,45 38,50 +1,34% 38,45 39,68 39,14 38,50 38,99 509 36.556.209
6/12/2021 37,56 37,99 -0,03% 37,56 38,79 38,32 37,99 38,50 792 57.160.640
3/12/2021 37,38 38,00 +1,96% 37,38 38,81 38,05 37,70 38,00 571 42.687.320
2/12/2021 36,80 37,27 +2,11% 36,80 38,13 37,25 37,11 37,27 1.439 100.966.213
1/12/2021 38,39 36,50 -4,20% 36,50 39,14 37,85 36,50 37,02 1.085 417.896.080
30/11/2021 40,41 38,10 -7,57% 36,81 40,68 38,23 38,10 38,41 9.229 739.169.643
29/11/2021 40,88 41,22 +1,00% 40,59 41,58 40,95 40,70 41,22 497 38.480.743
26/11/2021 42,27 40,81 -2,83% 40,15 42,27 40,68 40,57 40,81 774 47.825.291
25/11/2021 41,60 42,00 +1,55% 41,28 43,17 42,46 42,00 42,90 620 35.710.834
24/11/2021 40,32 41,36 +2,58% 40,07 41,83 41,13 41,36 41,83 577 53.691.919
23/11/2021 40,33 40,32 -0,81% 39,60 40,85 40,24 40,32 40,78 668 42.019.640
22/11/2021 40,99 40,65 -0,85% 40,41 41,65 41,06 40,65 40,89 1.073 60.945.693
19/11/2021 41,16 41,00 -0,39% 40,40 41,82 40,91 40,73 41,00 1.051 54.585.792
18/11/2021 41,53 41,16 -0,89% 41,02 42,30 41,40 41,15 41,65 1.584 76.552.665
17/11/2021 43,56 41,53 -3,42% 41,40 43,99 42,58 41,53 41,80 1.215 186.249.780
16/11/2021 46,26 43,00 -6,56% 43,00 46,28 43,82 43,00 44,45 9.101 291.790.405
12/11/2021 47,89 46,02 -3,12% 45,63 48,21 46,70 46,02 46,24 619 42.053.478
11/11/2021 48,50 47,50 -0,84% 47,00 48,50 47,90 47,50 47,91 613 52.161.496
10/11/2021 48,09 47,90 +0,63% 47,40 48,10 47,76 47,90 48,28 459 42.069.124
9/11/2021 47,90 47,60 -0,61% 47,58 48,66 48,05 47,60 48,09 664 44.384.122
8/11/2021 45,70 47,89 +5,48% 45,24 48,06 47,12 47,88 47,89 971 74.675.967
5/11/2021 44,76 45,40 +2,60% 44,62 45,95 45,30 45,40 45,78 718 55.665.953
4/11/2021 44,75 44,25 -0,34% 43,79 45,55 44,72 44,25 44,63 1.456 78.227.706
3/11/2021 43,08 44,40 +3,50% 42,83 45,09 44,37 44,40 44,89 3.183 127.675.954
1/11/2021 44,10 42,90 -1,74% 42,42 44,50 42,90 42,90 43,30 7.034 282.303.053
29/10/2021 43,46 43,66 +0,60% 43,01 44,42 43,72 43,20 43,66 9.379 459.374.361
28/10/2021 43,67 43,40 +0,42% 42,91 44,25 43,42 43,40 43,68 487 34.572.635
27/10/2021 45,14 43,22 -4,38% 43,21 45,68 44,15 43,22 43,60 746 56.699.130
26/10/2021 46,50 45,20 -4,64% 44,66 46,77 45,35 45,11 45,20 790 54.335.033
25/10/2021 46,30 47,40 +1,52% 46,15 47,48 46,75 46,62 47,40 984 80.520.571
22/10/2021 45,61 46,69 +0,41% 43,48 46,91 45,23 46,51 46,69 1.301 99.861.646
21/10/2021 46,81 46,50 -1,59% 45,07 46,99 46,04 46,15 46,50 1.006 80.651.252
20/10/2021 48,45 47,25 -1,89% 47,22 48,70 47,73 47,25 47,90 870 64.954.281
19/10/2021 49,00 48,16 -1,55% 47,79 49,50 48,60 47,86 48,16 2.043 119.747.069
18/10/2021 48,88 48,92 +0,33% 48,14 49,41 48,92 48,88 48,92 7.557 327.072.808
15/10/2021 49,00 48,76 -0,49% 48,22 49,28 48,54 48,40 48,76 8.006 455.547.672
14/10/2021 48,49 49,00 +1,30% 48,29 49,04 48,71 48,91 49,00 570 39.679.436
13/10/2021 49,41 48,37 -1,39% 48,25 49,95 49,19 48,37 48,52 1.162 98.450.388
11/10/2021 47,79 49,05 +3,28% 47,40 49,75 48,99 48,80 49,05 966 98.021.740
8/10/2021 46,76 47,49 +1,30% 46,50 48,48 47,67 47,35 47,49 890 73.883.633
7/10/2021 47,07 46,88 +0,93% 46,15 47,59 46,88 46,51 46,88 966 78.783.990
6/10/2021 45,05 46,45 +1,22% 44,10 46,83 45,46 46,45 46,65 987 66.163.172
5/10/2021 47,57 45,89 -2,98% 45,43 47,57 45,93 45,70 45,89 2.086 115.159.070
4/10/2021 46,28 47,30 +1,63% 45,90 47,71 47,12 47,30 47,33 2.284 176.000.249
1/10/2021 46,28 46,54 +1,75% 44,60 47,29 46,12 46,10 46,54 7.701 683.229.430
30/9/2021 42,90 45,74 +7,02% 42,71 46,92 46,15 45,64 45,74 1.053 924.385.179
29/9/2021 41,16 42,74 +4,24% 41,16 42,74 41,91 42,50 42,74 513 40.318.267
28/9/2021 42,31 41,00 -3,53% 41,00 42,31 41,45 41,00 41,10 553 33.291.510
27/9/2021 42,64 42,50 -0,35% 42,29 42,92 42,59 42,35 42,50 484 38.966.776
24/9/2021 42,30 42,65 -0,74% 41,88 42,74 42,40 42,50 42,65 441 21.437.761
23/9/2021 42,23 42,97 +0,40% 42,19 43,62 42,87 42,84 42,97 547 25.457.868
22/9/2021 42,12 42,80 +1,35% 42,10 43,24 42,72 42,53 42,80 429 29.500.172
21/9/2021 42,06 42,23 +0,45% 41,40 42,59 42,05 41,95 42,23 476 32.826.311
20/9/2021 43,38 42,04 -3,33% 41,27 44,57 42,12 42,04 42,08 1.025 64.528.117
17/9/2021 44,25 43,49 -1,18% 42,06 44,58 42,97 43,48 43,49 763 51.768.930
16/9/2021 44,35 44,01 +0,02% 43,54 44,86 44,34 44,01 44,29 419 32.760.092
15/9/2021 44,07 44,00 -0,70% 44,00 45,32 44,46 44,00 44,60 413 30.763.731
14/9/2021 44,61 44,31 -0,40% 44,03 45,53 44,60 44,31 44,34 487 40.568.455
13/9/2021 45,14 44,49 -0,69% 44,07 45,51 44,46 44,33 44,49 536 37.050.000
10/9/2021 45,29 44,80 -0,82% 44,36 45,71 45,05 44,61 44,80 481 37.953.575
9/9/2021 43,82 45,17 +2,31% 43,02 45,41 44,03 44,76 45,17 652 50.793.866
8/9/2021 45,17 44,15 -2,37% 43,10 45,17 43,93 43,47 44,15 656 47.197.178
6/9/2021 44,16 45,22 +1,64% 43,95 45,64 44,96 45,14 45,22 579 46.763.304
3/9/2021 44,50 44,49 +0,63% 43,74 44,66 44,11 44,30 44,49 537 38.055.607
2/9/2021 45,80 44,21 -3,91% 43,83 45,89 44,46 44,21 44,25 998 72.646.777
1/9/2021 43,50 46,01 +12,80% 41,88 47,19 45,10 46,01 46,19 2.579 231.613.464
31/8/2021 41,72 40,79 -3,41% 40,51 42,06 40,96 40,75 40,79 752 40.980.284
30/8/2021 41,57 42,23 +0,81% 41,51 43,00 42,25 41,89 42,23 667 39.025.538
27/8/2021 41,50 41,89 +0,92% 39,68 41,89 40,79 41,89 41,90 936 60.287.717
26/8/2021 42,52 41,51 -2,60% 41,30 42,57 41,95 41,51 41,57 568 34.628.391
25/8/2021 42,88 42,62 -0,91% 42,36 43,13 42,60 42,50 42,62 449 29.809.167
24/8/2021 42,27 43,01 +0,96% 42,27 43,22 42,88 42,79 43,01 403 26.849.003
23/8/2021 42,19 42,60 +0,42% 42,19 43,54 42,79 42,53 42,60 520 35.829.886
20/8/2021 42,01 42,42 -0,80% 41,25 42,60 41,90 42,34 42,42 550 33.152.750
19/8/2021 41,08 42,76 +2,30% 40,38 42,84 41,55 42,31 42,76 549 36.362.436
18/8/2021 41,57 41,80 +1,65% 40,99 42,56 41,67 41,70 41,80 607 37.166.274
17/8/2021 42,71 41,12 -3,81% 40,75 42,80 41,64 41,12 41,25 918 57.959.495
16/8/2021 43,39 42,75 -1,99% 42,59 43,39 42,94 42,75 43,05 624 41.865.524
13/8/2021 43,97 43,62 +0,30% 43,36 44,44 43,75 43,50 43,62 674 60.406.852
12/8/2021 43,74 43,49 -0,18% 42,97 43,96 43,45 43,31 43,80 519 35.634.885
11/8/2021 43,10 43,57 +0,41% 42,88 44,16 43,46 43,39 43,57 525 38.853.327
10/8/2021 43,22 43,39 -0,18% 42,99 43,95 43,29 43,17 43,39 775 41.375.008
9/8/2021 42,50 43,47 +1,02% 42,49 43,77 43,38 43,40 43,47 577 45.542.006
6/8/2021 43,46 43,03 -0,14% 42,70 44,06 43,14 42,99 43,03 783 54.604.667
5/8/2021 43,58 43,09 -1,06% 43,09 44,38 43,76 43,09 43,64 661 42.811.318
4/8/2021 45,54 43,55 -4,29% 43,46 45,54 43,95 43,51 43,55 1.188 76.249.332
3/8/2021 45,61 45,50 0,00% 44,49 45,85 45,32 45,50 45,73 889 68.225.020
2/8/2021 45,01 45,50 +1,86% 45,01 46,15 45,61 45,43 45,80 1.345 93.939.637
30/7/2021 45,75 44,67 -3,12% 43,94 46,04 44,91 44,67 44,69 1.446 71.719.229
29/7/2021 46,13 46,11 +0,24% 45,60 46,49 46,05 46,11 46,38 503 33.552.866
28/7/2021 45,38 46,00 +1,37% 45,38 46,79 46,20 46,00 46,30 413 36.149.090
27/7/2021 45,64 45,38 -0,98% 45,09 46,95 45,89 45,29 45,38 650 55.450.766
26/7/2021 45,90 45,83 -0,35% 44,75 45,96 45,47 45,62 45,83 729 47.282.307
23/7/2021 46,22 45,99 -0,02% 45,62 46,37 45,93 45,80 45,99 432 30.365.913
22/7/2021 45,75 46,00 -0,52% 45,52 46,40 46,03 45,89 46,00 500 38.196.147
21/7/2021 46,73 46,24 -0,99% 45,56 46,73 45,97 46,05 46,24 787 66.945.141
20/7/2021 45,04 46,70 +3,30% 44,76 46,90 45,77 46,67 46,70 901 77.636.150
19/7/2021 47,28 45,21 -4,42% 44,64 47,33 45,70 45,10 45,21 2.531 206.195.597
16/7/2021 47,57 47,30 -0,21% 47,01 48,00 47,49 47,30 47,40 759 59.593.723
15/7/2021 47,20 47,40 +0,04% 46,46 47,87 47,13 47,40 47,47 963 69.517.583
14/7/2021 48,56 47,38 -1,46% 47,25 48,60 47,60 47,30 47,38 1.071 89.474.044
13/7/2021 47,64 48,08 +0,17% 47,35 48,50 47,85 47,89 48,08 767 61.646.411
12/7/2021 48,94 48,00 -1,92% 46,72 49,23 47,49 47,97 48,00 2.517 179.046.297
8/7/2021 50,25 48,94 -3,18% 47,89 50,25 48,93 48,73 48,94 1.280 85.188.727
7/7/2021 52,10 50,55 -2,98% 49,80 52,70 50,72 50,45 50,55 1.527 128.640.814
6/7/2021 53,82 52,10 -3,66% 51,24 53,82 52,19 51,80 52,10 1.232 113.490.923
5/7/2021 51,87 54,08 +4,26% 51,51 54,33 53,25 54,08 54,20 1.952 165.746.135
2/7/2021 52,40 51,87 -0,12% 51,46 52,59 51,90 51,69 51,87 956 72.821.489
1/7/2021 51,50 51,93 +1,92% 51,10 52,43 51,82 51,87 51,93 1.952 132.120.492
30/6/2021 49,06 50,95 +3,51% 48,14 51,85 50,26 50,95 51,00 1.127 123.353.566
29/6/2021 48,94 49,22 +0,59% 48,57 49,35 49,02 49,09 49,22 604 67.888.864
28/6/2021 47,52 48,93 +2,15% 47,52 49,11 48,62 48,78 48,93 1.123 104.195.052
25/6/2021 48,74 47,90 -1,68% 47,51 49,43 48,37 47,90 48,07 654 54.700.121
24/6/2021 48,80 48,72 -0,25% 48,18 49,07 48,50 48,60 48,72 616 46.901.722
23/6/2021 49,44 48,84 -1,35% 48,65 50,49 49,18 48,70 48,84 674 52.793.800
22/6/2021 48,91 49,51 +0,57% 48,65 49,74 49,20 49,27 49,51 715 59.205.422
21/6/2021 48,37 49,23 +1,55% 47,83 49,23 48,50 49,20 49,23 1.262 100.643.831
18/6/2021 48,34 48,48 +0,25% 47,05 48,89 48,32 48,30 48,48 925 70.919.823
17/6/2021 49,75 48,36 -3,38% 47,90 50,17 49,03 48,36 48,37 924 76.304.336
16/6/2021 50,05 50,05 -0,79% 48,92 50,36 49,55 49,85 50,05 942 80.516.345
15/6/2021 50,03 50,45 +1,31% 49,51 51,08 50,46 50,24 50,45 930 87.711.968
14/6/2021 50,61 49,80 -2,01% 49,09 51,08 50,05 49,67 49,80 1.953 129.834.560
11/6/2021 51,02 50,82 -0,35% 50,15 51,39 50,55 50,70 50,82 591 62.288.381
10/6/2021 50,42 51,00 +0,93% 49,68 51,00 50,28 0,00 0,00 808 75.878.316
9/6/2021 50,46 50,53 +0,72% 49,27 50,74 49,97 49,90 50,53 1.295 93.481.214
8/6/2021 50,45 50,17 -0,54% 50,11 51,86 50,77 50,17 50,39 982 99.237.292
7/6/2021 51,24 50,44 -2,34% 50,10 51,65 50,50 50,44 50,56 1.906 153.690.107
4/6/2021 51,85 51,65 -0,67% 50,74 52,30 51,41 51,54 51,65 1.322 130.802.555
2/6/2021 51,49 52,00 +0,97% 51,22 53,05 52,10 51,40 52,00 1.630 170.494.904
1/6/2021 53,00 51,50 -3,43% 50,62 54,27 52,43 51,50 51,60 2.819 299.756.997
31/5/2021 51,49 53,33 +3,75% 51,08 53,35 52,08 52,55 53,33 2.041 205.160.359
28/5/2021 50,20 51,40 +2,59% 49,78 51,78 51,15 51,25 51,40 1.306 124.223.121
27/5/2021 48,37 50,10 +3,75% 48,11 50,36 49,62 49,97 50,10 1.058 102.735.405
26/5/2021 48,02 48,29 +1,22% 47,85 48,88 48,21 48,06 48,29 671 60.394.915
25/5/2021 48,04 47,71 -0,60% 47,29 48,34 47,75 47,71 48,01 725 58.030.660
24/5/2021 47,98 48,00 -0,17% 47,02 48,60 47,53 48,00 48,06 1.688 131.441.372
21/5/2021 49,74 48,08 -2,87% 47,89 50,44 48,67 48,08 48,50 1.154 91.103.898
20/5/2021 48,36 49,50 +1,96% 47,74 49,50 48,62 49,10 49,50 1.057 81.230.354
19/5/2021 50,20 48,55 -4,09% 48,06 50,88 49,05 48,55 48,65 1.773 136.460.826
18/5/2021 50,28 50,62 +0,98% 50,10 51,19 50,60 50,61 50,62 820 68.759.690
17/5/2021 50,00 50,13 -1,74% 49,55 50,98 50,17 50,13 50,37 1.751 140.591.949
14/5/2021 50,37 51,02 +0,67% 50,13 52,80 51,39 50,73 51,02 1.644 150.776.041
13/5/2021 56,73 50,68 -8,85% 49,52 56,99 52,15 50,68 50,78 3.615 275.100.150
12/5/2021 56,40 55,60 -1,24% 55,40 56,69 56,02 55,60 55,98 1.142 104.260.680
11/5/2021 53,68 56,30 +4,26% 53,53 56,72 55,42 56,30 56,65 1.381 134.575.092
10/5/2021 52,40 54,00 +2,47% 47,95 54,66 53,56 53,50 54,00 2.716 276.144.342
7/5/2021 52,28 52,70 +0,98% 51,98 52,70 52,32 52,50 52,70 881 74.657.346
6/5/2021 52,86 52,19 -1,27% 51,88 53,70 52,55 52,09 52,19 1.156 103.017.401
5/5/2021 51,25 52,86 +3,14% 50,82 53,64 52,32 52,80 52,86 1.514 146.553.543
4/5/2021 52,30 51,25 +0,99% 50,42 52,30 51,13 51,22 51,25 1.652 145.638.311
3/5/2021 49,06 50,75 +3,44% 49,06 52,59 51,01 50,73 50,75 3.150 294.298.659
30/4/2021 50,86 49,06 -3,67% 48,48 50,99 49,80 49,05 49,06 1.465 124.081.146
29/4/2021 50,65 50,93 +0,55% 49,71 51,65 50,66 50,93 51,30 1.364 133.154.795
28/4/2021 50,42 50,65 +0,56% 50,01 51,00 50,44 50,63 50,65 655 47.421.763
27/4/2021 49,84 50,37 +0,94% 49,84 51,76 50,69 50,35 50,37 998 96.424.861
26/4/2021 50,78 49,90 -1,77% 49,63 50,96 49,96 49,90 49,99 1.359 112.703.127
23/4/2021 50,64 50,80 +0,79% 50,25 51,59 50,88 50,65 50,80 872 69.228.945
22/4/2021 49,98 50,40 +0,84% 48,80 50,94 49,87 50,40 50,94 1.133 100.720.742
20/4/2021 50,50 49,98 -1,30% 49,50 51,86 50,75 49,73 49,98 1.360 119.666.039
19/4/2021 48,82 50,64 +3,45% 46,31 50,64 49,03 50,45 50,64 1.628 130.732.329
16/4/2021 49,35 48,95 -0,49% 48,92 50,13 49,51 48,95 49,20 1.066 88.491.470
15/4/2021 48,33 49,19 +1,86% 47,88 49,43 48,87 49,00 49,20 1.015 81.137.553
14/4/2021 48,11 48,29 +0,56% 47,58 48,85 48,04 48,04 48,29 979 81.863.196
13/4/2021 48,89 48,02 -1,27% 47,77 49,29 48,44 48,00 48,02 1.188 86.783.195
12/4/2021 47,52 48,64 +1,67% 47,52 49,34 48,56 48,60 48,64 1.632 141.157.429
9/4/2021 46,82 47,84 +2,99% 46,80 48,87 48,07 47,60 47,84 1.850 151.758.828
8/4/2021 46,05 46,45 +1,18% 45,20 47,33 46,08 46,30 46,45 968 72.844.938
7/4/2021 46,78 45,91 -1,86% 45,73 47,05 46,16 45,91 46,17 1.213 84.015.163
6/4/2021 45,90 46,78 +1,81% 45,61 47,80 47,10 46,72 46,78 1.589 125.140.285
5/4/2021 46,95 45,95 -2,03% 45,50 47,54 46,27 45,90 45,95 2.221 149.333.283
1/4/2021 45,15 46,90 +5,16% 44,87 46,90 46,03 46,78 46,90 2.370 166.124.241
31/3/2021 42,89 44,60 +2,98% 42,80 45,19 43,89 44,60 44,70 1.075 71.683.818
30/3/2021 43,78 43,31 -0,32% 42,67 44,10 43,24 42,99 43,31 788 51.718.184
29/3/2021 42,53 43,45 +2,72% 41,88 43,95 43,10 43,45 43,80 1.665 121.396.393
26/3/2021 41,88 42,30 +2,12% 41,55 42,55 42,09 42,30 42,34 701 48.266.621
25/3/2021 41,32 41,42 -0,72% 40,53 41,82 41,36 41,42 41,70 506 37.541.305
24/3/2021 40,55 41,72 +2,99% 40,54 42,48 41,72 41,23 41,72 656 59.363.462
23/3/2021 41,57 40,51 -2,55% 40,51 41,89 41,25 40,51 40,60 780 54.452.253
22/3/2021 41,28 41,57 +0,78% 40,71 41,80 41,35 41,46 41,57 992 81.484.950
19/3/2021 41,65 41,25 +0,24% 41,11 42,24 41,65 41,25 41,45 904 55.550.075
18/3/2021 42,22 41,15 -1,65% 40,64 42,93 41,34 41,15 41,44 1.120 71.680.218
17/3/2021 40,15 41,84 +4,57% 39,83 42,15 41,36 41,80 41,84 1.003 78.920.974
16/3/2021 40,39 40,01 -0,35% 39,70 41,38 40,14 40,01 40,25 1.021 67.925.067
15/3/2021 39,93 40,15 -0,64% 38,86 40,45 39,85 40,06 40,15 1.601 93.201.629
12/3/2021 40,80 40,41 -0,83% 40,02 41,28 40,32 40,28 40,41 936 49.300.357
11/3/2021 42,25 40,75 -3,55% 40,20 42,99 40,74 40,75 40,78 1.904 101.986.160
10/3/2021 41,69 42,25 +2,50% 41,12 43,05 42,31 42,25 42,39 981 67.267.662
9/3/2021 42,63 41,22 -2,09% 37,30 43,10 41,63 41,22 41,23 1.403 95.726.718
8/3/2021 43,75 42,10 -4,32% 42,10 43,95 43,19 42,10 42,94 1.564 106.311.962
5/3/2021 43,26 44,00 +2,04% 41,90 44,00 42,93 43,55 44,00 1.102 83.337.001
4/3/2021 44,45 43,12 -2,51% 42,37 44,89 43,28 42,83 43,12 1.546 113.470.161
3/3/2021 43,80 44,23 +1,51% 43,16 45,17 43,99 44,23 44,60 1.833 149.817.088
2/3/2021 43,00 43,57 +2,21% 41,58 43,90 42,73 43,57 43,60 1.967 132.114.433
1/3/2021 42,00 42,63 +4,46% 41,23 43,50 42,36 42,63 42,65 3.389 223.724.538
26/2/2021 39,77 40,81 +1,09% 39,65 41,45 40,74 40,81 40,99 1.402 79.900.507
25/2/2021 41,20 40,37 -0,96% 39,70 42,00 40,95 40,31 40,37 1.329 85.587.854
24/2/2021 40,21 40,76 +1,34% 40,21 42,46 41,53 40,76 41,00 962 71.781.109
23/2/2021 40,09 40,22 +0,17% 39,81 41,25 40,41 40,22 40,54 942 59.661.833
22/2/2021 41,03 40,15 -3,23% 39,54 41,03 40,23 0,00 0,00 2.101 123.967.340
19/2/2021 41,50 41,49 +0,46% 41,12 41,86 41,39 41,20 41,49 762 52.015.857
18/2/2021 41,65 41,30 -1,20% 41,21 42,10 41,60 41,29 41,30 939 65.834.133
17/2/2021 42,60 41,80 -1,42% 41,57 43,45 42,05 41,79 41,80 1.073 74.494.395
12/2/2021 41,59 42,40 +2,42% 41,06 42,89 42,21 42,20 42,40 1.484 115.342.467
11/2/2021 39,94 41,40 +4,02% 39,80 41,80 40,97 41,35 41,40 1.298 91.293.893
10/2/2021 39,82 39,80 +1,32% 39,25 40,00 39,45 39,80 39,81 787 50.554.110
9/2/2021 39,32 39,28 +1,50% 38,74 40,15 39,34 39,28 39,39 1.041 71.713.818
8/2/2021 37,42 38,70 +4,93% 37,08 39,67 38,71 38,70 38,72 1.928 124.039.289
5/2/2021 36,89 36,88 +0,30% 36,55 37,43 36,97 36,88 37,08 757 48.913.995
4/2/2021 37,89 36,77 -2,60% 36,55 38,04 37,07 36,70 36,77 1.544 87.809.011
3/2/2021 36,87 37,75 +2,83% 36,26 37,75 36,92 37,72 37,75 1.055 67.917.392
2/2/2021 35,45 36,71 +3,79% 35,35 36,95 36,46 36,71 36,80 1.128 66.565.913
1/2/2021 34,63 35,37 +2,82% 34,45 35,48 34,90 35,00 35,37 1.394 90.605.973
29/1/2021 34,22 34,40 +0,06% 34,15 35,85 34,86 34,40 34,69 878 55.976.404
28/1/2021 34,51 34,38 -1,69% 33,86 34,90 34,42 34,38 34,42 624 35.381.741
27/1/2021 34,64 34,97 +0,75% 33,93 35,21 34,76 34,47 34,97 778 45.483.705
26/1/2021 34,58 34,71 +0,23% 34,27 35,59 34,83 34,41 34,71 1.166 59.272.745
22/1/2021 34,82 34,63 -0,92% 33,80 34,91 34,36 34,42 34,63 853 41.155.050
21/1/2021 34,43 34,95 +1,81% 34,41 35,34 34,95 34,95 35,16 1.029 61.801.899
20/1/2021 33,85 34,33 +2,51% 33,52 35,23 34,21 34,33 34,41 721 38.066.684
19/1/2021 34,56 33,49 -1,93% 33,36 35,00 33,81 33,49 33,84 945 47.990.532
18/1/2021 33,69 34,15 +0,59% 33,69 34,97 34,45 34,15 34,21 1.161 71.366.585
15/1/2021 33,81 33,95 +1,65% 33,00 33,99 33,35 33,57 33,95 782 37.944.913
14/1/2021 33,50 33,40 0,00% 33,31 34,11 33,77 33,40 33,75 818 48.147.866
13/1/2021 33,67 33,40 +0,30% 32,85 33,99 33,41 33,40 33,66 915 50.231.942
12/1/2021 31,74 33,30 +5,38% 31,74 33,69 33,05 33,30 33,60 1.409 85.359.867
11/1/2021 31,35 31,60 +1,61% 30,89 31,76 31,33 31,60 31,67 1.013 49.125.296
8/1/2021 29,79 31,10 +4,47% 29,77 31,40 30,87 31,10 31,25 1.051 54.022.514
7/1/2021 29,78 29,77 +0,17% 29,74 30,42 30,08 29,77 29,95 860 40.464.477
6/1/2021 29,82 29,72 +0,37% 29,44 30,29 29,89 29,71 29,81 964 42.974.459
5/1/2021 28,51 29,61 +5,75% 28,27 29,91 29,15 29,61 29,75 1.200 56.323.440
4/1/2021 27,52 28,00 +1,34% 27,27 28,59 27,90 28,00 28,52 1.149 52.558.638
30/12/2020 27,77 27,63 -0,47% 27,29 27,87 27,53 27,47 27,63 596 24.735.721
29/12/2020 27,82 27,76 +0,14% 27,42 28,14 27,62 27,50 27,76 562 21.236.317
28/12/2020 27,75 27,72 +0,22% 27,35 28,10 27,78 27,63 27,87 779 32.659.547
23/12/2020 28,07 27,66 -0,68% 27,46 28,21 27,67 27,66 27,86 511 20.605.312
22/12/2020 27,20 27,85 +2,73% 27,11 28,37 27,95 27,85 28,00 749 37.530.007
21/12/2020 26,50 27,11 +1,19% 26,04 27,34 26,79 27,07 27,11 709 28.619.718
18/12/2020 26,98 26,79 +0,45% 26,77 27,39 27,06 26,79 26,90 540 25.869.633
17/12/2020 26,87 26,67 +0,11% 26,60 27,15 26,88 26,67 26,90 559 25.840.495
16/12/2020 26,42 26,64 +1,91% 26,16 27,00 26,72 26,64 26,86 595 25.974.464
15/12/2020 26,60 26,14 -0,57% 25,94 26,65 26,22 26,14 26,40 571 20.517.177
14/12/2020 26,39 26,29 -0,04% 26,22 26,53 26,35 26,29 26,37 524 23.612.522
11/12/2020 26,58 26,30 -1,13% 26,02 26,58 26,24 26,30 26,46 480 17.276.109
10/12/2020 26,42 26,60 +1,03% 25,94 26,70 26,23 26,33 26,60 565 21.907.865
9/12/2020 26,87 26,33 -1,46% 26,23 26,99 26,54 26,33 26,42 594 23.031.603
8/12/2020 26,61 26,72 -0,19% 26,49 26,97 26,79 26,72 26,87 511 22.229.608
7/12/2020 27,18 26,77 -0,85% 26,44 27,18 26,80 26,70 26,77 792 31.328.665
4/12/2020 27,21 27,00 -0,41% 26,73 27,29 27,02 26,86 27,00 665 26.900.185
3/12/2020 27,33 27,11 0,00% 26,70 27,40 26,99 26,95 27,11 825 36.888.294
2/12/2020 27,25 27,11 -0,70% 26,86 27,54 27,12 27,11 27,32 657 31.661.999
1/12/2020 26,91 27,30 -0,26% 26,48 27,41 27,03 27,04 27,30 1.153 44.945.878
30/11/2020 27,82 27,37 -0,87% 27,11 28,45 27,71 27,22 27,37 1.099 55.703.766
27/11/2020 26,81 27,61 +7,94% 26,79 27,81 27,32 27,60 27,75 1.855 102.267.312
26/11/2020 25,21 25,58 +1,87% 25,00 25,58 25,24 25,45 25,59 515 20.986.035
25/11/2020 25,41 25,11 -1,49% 25,07 25,60 25,33 25,11 25,20 608 23.278.053
24/11/2020 25,56 25,49 +0,43% 25,06 25,56 25,32 25,43 25,49 614 24.764.450
23/11/2020 25,09 25,38 +2,50% 24,59 25,53 24,90 25,38 25,53 1.024 54.402.243
20/11/2020 24,68 24,76 +0,32% 24,54 25,27 24,92 24,76 24,90 631 24.040.436
19/11/2020 25,53 24,68 -2,45% 24,67 25,53 24,88 24,68 24,92 1.930 60.233.263
18/11/2020 25,81 25,30 -1,98% 25,30 25,89 25,50 25,30 25,40 663 29.775.418
17/11/2020 25,85 25,81 -0,50% 25,42 26,08 25,79 25,60 25,81 577 22.359.804
16/11/2020 26,13 25,94 -0,73% 25,40 26,45 25,72 25,91 25,94 1.135 52.155.518
13/11/2020 25,60 26,13 +2,07% 25,55 26,13 25,75 26,02 26,13 652 25.381.567
12/11/2020 25,90 25,60 -0,31% 25,45 26,23 25,86 25,60 25,65 658 27.692.499
11/11/2020 26,23 25,68 -2,21% 25,62 26,23 25,85 25,68 25,86 634 24.774.530
10/11/2020 26,20 26,26 +0,57% 25,47 26,26 25,88 25,72 26,26 1.234 46.597.005
9/11/2020 27,22 26,11 -4,15% 25,91 27,22 26,61 26,11 26,20 1.662 73.266.379
6/11/2020 26,74 27,24 +2,48% 26,33 27,40 27,04 27,23 27,24 912 47.952.421
5/11/2020 26,04 26,58 +2,03% 26,04 26,83 26,52 26,58 26,76 682 30.842.149
4/11/2020 26,35 26,05 +1,36% 25,83 26,47 26,11 26,05 26,10 610 23.425.900
3/11/2020 25,98 25,70 -0,50% 25,70 26,30 25,96 25,70 26,00 802 37.965.358
30/10/2020 26,30 25,83 -1,60% 25,49 26,30 25,86 25,83 25,97 748 29.998.735
29/10/2020 25,88 26,25 +1,43% 25,05 26,35 25,86 26,25 26,35 870 37.542.325
28/10/2020 26,40 25,88 -2,89% 25,78 26,68 26,21 25,88 25,89 871 37.575.195
27/10/2020 26,27 26,65 +2,03% 26,26 26,85 26,66 26,65 26,71 561 26.466.039
26/10/2020 26,38 26,12 -1,14% 26,12 26,93 26,53 26,12 26,50 932 48.663.699
23/10/2020 26,73 26,42 -0,19% 26,08 26,73 26,25 26,42 26,45 830 32.241.151
22/10/2020 26,67 26,47 -0,68% 26,37 26,83 26,55 26,47 26,50 750 35.936.406
21/10/2020 26,50 26,65 +0,99% 26,30 26,65 26,46 26,60 26,65 709 33.324.358
20/10/2020 26,70 26,39 -0,34% 26,20 26,80 26,56 26,39 26,51 845 37.737.031
19/10/2020 26,99 26,48 -1,01% 26,35 27,00 26,60 26,47 26,48 1.126 51.598.102
16/10/2020 26,64 26,75 0,00% 26,18 26,97 26,67 26,55 26,75 430 21.676.256
15/10/2020 26,55 26,75 +1,13% 26,25 26,88 26,67 26,60 26,75 477 23.869.775
14/10/2020 26,00 26,45 +1,73% 25,95 26,77 26,47 26,45 26,56 778 40.777.296
13/10/2020 25,80 26,00 +0,42% 25,63 26,10 25,91 26,00 26,05 573 30.182.754
9/10/2020 26,28 25,89 -1,56% 25,55 26,34 25,88 25,80 25,89 767 36.575.650
8/10/2020 26,33 26,30 +0,27% 26,13 26,67 26,31 26,21 26,30 513 25.028.172
7/10/2020 26,00 26,23 +0,88% 25,99 26,39 26,20 26,22 26,24 431 20.148.051
6/10/2020 26,76 26,00 -2,84% 25,95 26,94 26,41 26,00 26,11 754 34.345.108
5/10/2020 26,26 26,76 +2,25% 26,17 26,87 26,59 26,76 26,77 783 41.616.739
2/10/2020 26,35 26,17 -0,68% 25,96 26,55 26,21 26,16 26,40 647 27.508.726
1/10/2020 25,50 26,35 +2,93% 25,50 26,40 25,99 26,27 26,35 741 38.190.567
30/9/2020 25,11 25,60 +1,95% 25,10 25,86 25,47 25,60 25,82 565 26.620.994
29/9/2020 24,97 25,11 +0,64% 24,90 25,68 25,32 25,10 25,23 460 24.506.813
28/9/2020 25,40 24,95 -1,54% 24,40 25,46 24,98 24,95 25,10 627 27.789.609
25/9/2020 25,57 25,34 -1,09% 24,87 25,58 25,16 25,36 25,40 463 21.756.790
24/9/2020 25,60 25,62 +1,22% 25,34 25,80 25,59 25,54 25,62 388 21.458.957
23/9/2020 26,10 25,31 -4,02% 24,93 26,33 25,30 25,31 25,38 732 30.504.973
22/9/2020 26,15 26,37 +1,11% 25,66 26,37 26,08 25,95 26,37 836 32.609.653
21/9/2020 26,35 26,08 -1,10% 25,51 26,35 25,94 26,08 26,18 1.000 42.578.407
18/9/2020 25,96 26,37 +2,77% 25,70 26,67 26,35 26,30 26,37 957 50.931.335
17/9/2020 25,78 25,66 -1,12% 25,28 26,00 25,80 25,66 25,94 449 20.727.518
16/9/2020 25,86 25,95 +0,50% 25,60 26,07 25,81 25,62 25,95 658 26.168.893
15/9/2020 24,64 25,82 +5,39% 24,56 25,94 25,60 25,79 25,82 1.070 48.918.055
14/9/2020 24,44 24,50 -0,04% 24,43 24,84 24,64 24,50 24,55 564 22.801.421
11/9/2020 24,88 24,51 -1,01% 24,15 24,92 24,51 24,50 24,51 609 23.545.626
10/9/2020 25,22 24,76 -1,90% 23,36 25,34 24,85 24,76 24,78 769 31.014.295
9/9/2020 25,17 25,24 +0,36% 25,10 25,55 25,28 25,24 25,28 547 25.965.125
8/9/2020 25,35 25,15 -1,02% 25,00 25,41 25,18 25,15 25,20 647 25.318.219
4/9/2020 25,20 25,41 -0,35% 24,82 25,41 25,12 25,35 25,41 589 28.131.303
3/9/2020 25,52 25,50 -0,93% 25,11 25,89 25,43 25,24 25,50 723 34.473.522
2/9/2020 25,68 25,74 +0,51% 25,04 25,74 25,40 25,50 25,74 811 37.410.915
1/9/2020 25,28 25,61 +1,23% 25,10 25,73 25,45 25,60 25,61 1.217 58.748.190
31/8/2020 24,40 25,30 +3,69% 24,32 25,40 24,97 25,21 25,30 1.135 55.742.792
28/8/2020 24,49 24,40 -0,45% 24,17 24,60 24,37 24,35 24,50 461 20.002.788
27/8/2020 24,78 24,51 -0,53% 24,31 24,78 24,49 24,46 24,51 342 14.645.639
26/8/2020 24,83 24,64 -1,00% 24,26 24,89 24,59 24,64 24,66 558 22.426.560
25/8/2020 25,13 24,89 -0,52% 24,85 25,20 25,04 24,89 24,94 446 20.396.061
24/8/2020 25,00 25,02 0,00% 24,92 25,36 25,12 25,02 25,10 582 28.338.957
21/8/2020 25,17 25,02 -0,40% 24,77 25,17 24,95 24,95 25,02 587 26.943.215
20/8/2020 24,77 25,12 +1,09% 24,41 25,17 24,92 25,12 25,14 743 34.526.526
19/8/2020 24,40 24,85 +3,33% 24,30 25,25 24,90 24,75 24,85 830 38.967.293
18/8/2020 24,10 24,05 +0,29% 23,82 24,45 24,13 24,05 24,30 702 31.501.077
17/8/2020 23,98 23,98 -0,50% 23,74 24,20 23,93 23,98 24,00 769 34.457.737
14/8/2020 25,33 24,10 -4,97% 23,42 25,33 24,06 24,05 24,10 1.739 76.374.521
13/8/2020 24,09 25,36 +5,14% 24,09 25,43 24,98 25,36 25,37 1.952 103.548.709
12/8/2020 24,02 24,12 +0,84% 23,92 24,53 24,18 24,04 24,17 724 37.369.554
11/8/2020 23,95 23,92 -0,33% 23,81 24,22 24,05 23,92 24,02 593 25.467.775
10/8/2020 23,98 24,00 +1,18% 23,51 24,05 23,77 23,93 24,00 559 23.830.174
7/8/2020 23,94 23,72 -1,50% 23,58 24,23 23,87 23,70 23,72 602 28.027.270
6/8/2020 23,25 24,08 +4,70% 23,25 24,29 23,88 24,08 24,11 652 29.641.863
5/8/2020 22,97 23,00 -0,56% 22,90 23,36 23,12 23,00 23,15 621 26.684.466
4/8/2020 23,31 23,13 -0,64% 22,54 23,50 23,01 22,90 23,13 1.163 45.461.105
3/8/2020 23,38 23,28 0,00% 23,00 23,43 23,23 23,28 23,37 1.041 38.514.362
31/7/2020 23,75 23,28 -2,55% 23,13 23,75 23,31 23,28 23,30 1.067 38.444.111
30/7/2020 23,93 23,89 -0,25% 23,46 23,99 23,79 23,85 23,89 519 21.454.614
29/7/2020 24,16 23,95 -0,17% 23,78 24,20 23,91 23,89 23,95 641 26.540.169
28/7/2020 24,01 23,99 0,00% 23,87 24,27 24,04 23,99 24,00 491 22.082.637
27/7/2020 24,00 23,99 +0,46% 23,67 24,07 23,91 23,98 23,99 529 21.628.549
24/7/2020 24,00 23,88 -0,50% 23,30 24,00 23,61 23,76 23,88 734 29.282.480
23/7/2020 24,50 24,00 -2,08% 23,80 24,80 24,31 24,00 24,12 854 39.452.191
22/7/2020 24,41 24,51 -0,28% 24,32 24,62 24,45 24,51 24,60 550 25.181.441
21/7/2020 24,35 24,58 +0,74% 24,09 24,80 24,43 24,49 24,58 836 38.935.118
20/7/2020 24,07 24,40 +1,04% 23,99 24,50 24,27 24,39 24,40 720 28.693.581
17/7/2020 24,00 24,15 +0,67% 23,75 24,34 23,98 24,13 24,15 819 33.013.249
16/7/2020 24,38 23,99 -0,79% 23,78 24,38 23,95 23,99 24,00 612 22.644.622
15/7/2020 24,04 24,18 +0,42% 23,93 24,42 24,13 24,11 24,18 749 36.351.009
14/7/2020 24,30 24,08 -1,79% 21,90 24,32 23,56 24,07 24,08 1.730 74.784.177
13/7/2020 24,95 24,52 -1,17% 24,40 25,00 24,70 24,50 24,52 982 41.575.450
10/7/2020 24,52 24,81 +0,73% 24,48 24,95 24,78 24,81 24,88 790 35.114.189
9/7/2020 24,97 24,63 -1,36% 23,90 25,15 24,74 24,63 24,67 1.513 73.121.312
8/7/2020 24,20 24,97 +3,83% 24,09 24,97 24,56 24,96 24,97 1.683 76.024.847
7/7/2020 24,10 24,05 +0,04% 23,83 24,47 24,18 24,05 24,09 1.215 52.722.656
6/7/2020 24,02 24,04 +0,38% 23,74 24,18 24,02 24,04 24,05 1.122 53.241.499
3/7/2020 23,30 23,95 +2,13% 23,12 23,98 23,58 23,91 23,95 960 46.078.353
2/7/2020 23,94 23,45 -0,80% 23,43 24,24 23,65 23,44 23,45 1.785 94.811.406
1/7/2020 23,58 23,64 -0,04% 21,19 24,20 23,65 23,62 23,64 2.246 120.681.608
30/6/2020 23,49 23,65 +0,98% 23,41 23,96 23,70 23,65 23,80 612 30.806.042
29/6/2020 23,43 23,42 +0,17% 23,12 23,87 23,38 23,42 23,57 454 20.567.958
26/6/2020 23,77 23,38 -1,31% 23,30 23,84 23,58 23,37 23,38 662 29.728.916
25/6/2020 23,30 23,69 +1,50% 23,07 23,81 23,40 23,69 23,70 659 32.363.966
24/6/2020 23,20 23,34 +0,47% 22,90 23,37 23,08 23,21 23,34 611 22.270.581
23/6/2020 23,27 23,23 -0,30% 23,11 23,65 23,34 23,15 23,23 526 19.078.117
22/6/2020 23,86 23,30 -2,35% 23,01 23,89 23,26 23,30 23,32 954 33.981.634
19/6/2020 24,20 23,86 -0,91% 23,83 24,35 24,03 23,86 23,93 880 37.103.775
18/6/2020 23,97 24,08 +1,82% 23,17 24,10 23,77 24,03 24,08 965 46.025.313
17/6/2020 22,62 23,65 +4,97% 22,50 23,74 23,21 23,65 23,66 800 35.977.427
16/6/2020 23,00 22,53 -2,04% 22,44 23,39 22,72 22,51 22,53 1.193 48.023.345
15/6/2020 22,48 23,00 +2,00% 21,81 23,00 22,15 22,75 23,00 1.206 40.961.816
12/6/2020 22,60 22,55 -2,80% 22,28 23,02 22,53 22,55 22,59 1.536 60.545.936
10/6/2020 23,48 23,20 -2,52% 22,80 23,79 23,04 23,01 23,20 1.815 64.327.943
9/6/2020 24,09 23,80 -1,65% 23,34 24,47 23,81 23,55 23,80 1.107 49.200.767
8/6/2020 24,60 24,20 -0,17% 23,64 24,65 24,13 24,11 24,20 2.278 86.214.149
5/6/2020 24,98 24,24 -2,92% 23,95 25,24 24,53 24,24 24,48 2.087 72.264.769
4/6/2020 25,00 24,97 -0,16% 24,64 25,05 24,80 24,95 24,97 1.012 39.851.741
3/6/2020 25,75 25,01 -1,88% 24,50 25,88 25,00 25,00 25,01 2.171 81.269.855
2/6/2020 25,84 25,49 -1,35% 25,30 26,00 25,63 25,49 25,51 2.080 85.611.180
1/6/2020 25,06 25,84 +3,11% 24,95 25,99 25,66 25,82 25,84 2.401 112.121.486
29/5/2020 25,50 25,06 -0,60% 24,63 25,60 25,03 25,06 25,24 1.186 49.944.598
28/5/2020 26,48 25,21 -4,87% 25,09 26,84 25,67 25,21 25,55 1.409 55.801.911
27/5/2020 26,40 26,50 +0,91% 25,74 26,95 26,24 26,50 26,51 993 52.523.626
26/5/2020 24,84 26,26 +5,12% 24,53 26,37 25,37 26,25 26,26 1.624 91.915.464
25/5/2020 25,98 24,98 -3,22% 24,60 26,14 25,11 24,91 24,98 2.014 88.267.547
22/5/2020 26,08 25,81 -0,42% 25,14 26,29 25,50 25,44 25,81 768 34.055.302
21/5/2020 26,20 25,92 -0,96% 25,76 26,85 26,11 25,90 25,92 481 21.431.460
20/5/2020 26,42 26,17 -0,42% 26,02 27,01 26,44 26,17 26,47 537 31.174.976
19/5/2020 26,33 26,28 -0,90% 23,77 26,45 26,08 26,18 26,28 951 48.457.346
18/5/2020 27,45 26,52 -2,68% 26,28 27,80 26,88 26,52 26,56 1.161 58.421.620
15/5/2020 26,82 27,25 +1,68% 26,82 27,81 27,23 27,25 27,37 793 42.407.405
14/5/2020 27,00 26,80 -0,74% 26,42 27,90 27,26 26,80 27,38 1.110 58.659.324
13/5/2020 26,71 27,00 +1,20% 26,16 27,50 26,77 26,81 27,00 769 43.099.495
12/5/2020 26,87 26,68 -0,60% 26,65 27,42 26,91 26,68 26,69 673 36.671.453
11/5/2020 26,04 26,84 +3,63% 25,46 27,00 26,38 26,84 26,85 979 54.269.485
8/5/2020 25,60 25,90 -0,38% 25,03 26,15 25,67 25,90 26,00 885 47.109.495
7/5/2020 25,12 26,00 +5,43% 24,82 26,25 25,55 25,90 26,00 941 53.623.665
6/5/2020 25,25 24,66 -0,16% 24,50 25,70 24,76 24,66 25,00 727 30.634.023
5/5/2020 25,05 24,70 -1,32% 24,58 25,58 24,96 24,70 24,78 1.101 49.481.577
4/5/2020 23,98 25,03 +1,30% 23,43 25,32 24,49 25,03 25,32 1.811 93.894.966
30/4/2020 25,29 24,71 -2,14% 23,37 25,70 24,76 24,64 24,99 695 30.981.001
29/4/2020 25,80 25,25 -2,51% 25,20 25,98 25,63 25,25 25,33 697 35.846.534
28/4/2020 24,93 25,90 +3,60% 24,93 25,90 25,53 25,50 25,90 661 37.089.045
27/4/2020 24,72 25,00 +3,56% 24,28 25,55 25,05 25,00 25,10 737 42.612.343
24/4/2020 23,53 24,14 -0,90% 23,42 24,81 24,14 24,14 24,38 924 57.654.625
23/4/2020 24,80 24,36 -1,18% 23,78 25,70 24,70 24,36 24,39 912 49.058.235
22/4/2020 23,57 24,65 +5,57% 23,42 24,99 24,61 24,65 24,70 1.010 52.280.305
20/4/2020 22,67 23,35 +1,57% 22,21 23,59 23,02 23,34 23,35 747 35.395.090
17/4/2020 22,92 22,99 -0,26% 22,74 23,41 22,97 22,93 22,99 495 24.416.763
16/4/2020 23,37 23,05 -0,43% 22,86 23,96 23,21 23,00 23,05 777 34.068.530
15/4/2020 21,97 23,15 +5,80% 21,50 23,26 22,87 23,04 23,15 1.186 63.153.762
14/4/2020 21,30 21,88 +4,74% 21,30 22,42 22,01 21,88 21,90 817 36.431.889
13/4/2020 20,38 20,89 +3,31% 20,11 21,18 20,77 20,89 21,13 672 28.722.574
9/4/2020 20,11 20,22 +0,10% 19,78 20,87 20,33 20,21 20,22 695 30.116.465
8/4/2020 20,48 20,20 -0,30% 19,55 20,48 20,02 20,14 20,20 956 34.037.280
7/4/2020 21,34 20,26 -1,07% 20,15 21,60 20,75 20,26 20,67 816 35.482.076
6/4/2020 21,53 20,48 +2,30% 20,30 21,55 20,98 20,48 20,79 771 33.555.637
3/4/2020 21,37 20,02 -4,67% 19,58 21,65 20,22 20,02 20,50 914 37.888.190
2/4/2020 22,98 21,00 -7,24% 20,45 23,14 21,37 20,80 21,00 1.740 84.402.769
1/4/2020 23,28 22,64 +0,09% 21,37 23,28 22,04 22,20 22,64 2.066 125.724.291
31/3/2020 23,58 22,62 -2,08% 22,25 23,59 22,71 22,44 22,62 565 23.812.166
30/3/2020 23,01 23,10 -0,26% 22,79 23,74 23,21 23,00 23,10 722 33.675.815
27/3/2020 22,00 23,16 +3,67% 21,16 23,40 22,73 22,72 23,16 711 37.176.521
26/3/2020 21,15 22,34 +8,92% 20,74 22,75 22,19 22,34 22,39 771 41.376.584
25/3/2020 19,30 20,51 +7,95% 19,18 21,15 20,51 20,51 20,68 592 28.064.327
24/3/2020 18,46 19,00 +5,56% 18,46 19,68 19,34 19,00 19,31 331 17.786.860
23/3/2020 18,71 18,00 -5,06% 17,61 19,37 18,20 18,00 18,29 524 15.819.711
20/3/2020 19,31 18,96 -0,21% 18,47 20,91 19,60 18,90 18,96 443 18.041.012
19/3/2020 18,74 19,00 +1,50% 18,22 20,35 19,37 19,00 20,00 573 29.543.491
18/3/2020 18,84 18,72 -3,06% 18,59 19,77 18,96 18,63 18,72 510 21.502.848
17/3/2020 18,60 19,31 +2,12% 18,60 19,86 19,30 19,31 19,80 375 18.480.370
16/3/2020 18,99 18,91 -5,45% 17,72 19,20 18,77 18,65 18,91 417 18.038.628
13/3/2020 19,00 20,00 +8,70% 18,60 20,61 19,66 20,00 20,04 606 39.231.602
12/3/2020 18,50 18,40 -5,01% 17,20 18,99 18,10 18,40 18,48 706 29.863.728
11/3/2020 20,03 19,37 -6,38% 18,14 20,50 19,12 19,20 19,50 766 28.940.709
10/3/2020 20,25 20,69 +4,71% 19,91 21,74 20,42 20,60 20,75 558 33.827.182
9/3/2020 19,81 19,76 -8,05% 18,80 20,29 19,74 19,65 19,76 796 34.250.853
6/3/2020 21,73 21,49 -4,06% 20,31 21,73 20,95 21,37 21,49 589 28.106.918
5/3/2020 21,91 22,40 +1,86% 21,65 22,75 22,36 21,98 22,40 546 26.538.658
4/3/2020 21,33 21,99 +4,56% 21,31 22,10 21,85 21,89 21,99 351 20.209.645
3/3/2020 21,23 21,03 +4,01% 21,01 21,95 21,54 21,03 21,26 529 30.130.501
2/3/2020 20,17 20,22 0,00% 20,17 21,44 20,85 20,22 20,63 904 44.600.089
28/2/2020 20,60 20,22 -1,99% 19,64 20,60 20,01 20,20 20,22 846 35.842.495
27/2/2020 21,41 20,63 -3,91% 20,05 21,41 20,57 20,63 20,85 957 36.005.221
26/2/2020 22,42 21,47 -7,06% 21,10 22,42 21,43 21,44 21,47 955 32.716.116
21/2/2020 22,75 23,10 +0,79% 22,15 23,10 22,86 22,85 23,10 546 27.318.317
20/2/2020 23,13 22,92 +0,09% 22,34 23,13 22,69 22,75 22,92 564 25.430.741
19/2/2020 22,26 22,90 +3,62% 21,93 23,07 22,62 22,90 23,00 900 45.327.196
18/2/2020 22,02 22,10 -0,23% 21,83 22,25 22,02 22,10 22,15 556 21.348.776
17/2/2020 21,94 22,15 +0,96% 21,94 22,47 22,21 22,13 22,15 935 34.649.770
14/2/2020 21,98 21,94 -0,18% 21,65 22,19 21,91 21,94 22,04 510 19.787.811
13/2/2020 22,35 21,98 -3,17% 21,66 22,35 22,10 21,85 21,98 423 17.700.319
12/2/2020 22,08 22,70 +2,90% 21,85 22,70 22,30 22,45 22,70 495 20.385.395
11/2/2020 21,55 22,06 +2,41% 21,42 22,26 21,76 22,06 22,25 567 23.867.805
10/2/2020 21,98 21,54 -0,74% 21,06 21,98 21,48 21,54 21,70 760 29.818.161
7/2/2020 23,02 21,70 -6,34% 21,57 23,02 22,10 21,70 21,85 1.431 56.698.975
6/2/2020 23,57 23,17 -1,36% 22,87 23,85 23,29 23,10 23,17 589 26.421.112
5/2/2020 24,10 23,49 -1,47% 23,49 24,21 23,79 23,49 23,84 577 26.063.432
4/2/2020 24,20 23,84 -1,49% 23,79 24,60 24,26 23,84 24,05 624 30.553.080
3/2/2020 22,78 24,20 +6,37% 22,78 24,20 23,49 23,97 24,20 909 53.036.786
31/1/2020 22,95 22,75 -0,87% 22,58 22,98 22,77 22,75 22,94 505 19.353.809
30/1/2020 23,40 22,95 -2,38% 21,24 23,40 22,74 22,90 22,95 840 39.330.957
29/1/2020 23,78 23,51 -0,17% 23,51 24,03 23,75 23,51 23,62 459 20.108.789
28/1/2020 23,98 23,55 -3,17% 23,44 24,21 23,68 23,55 23,77 727 29.955.719
27/1/2020 24,47 24,32 -0,61% 23,00 24,47 23,94 23,85 24,32 858 37.041.842
24/1/2020 25,10 24,47 -2,51% 24,37 25,24 24,78 24,40 24,47 619 29.526.086
23/1/2020 24,99 25,10 +0,44% 24,38 25,10 24,70 24,95 25,10 720 35.414.307
22/1/2020 24,47 24,99 +2,17% 24,10 24,99 24,61 24,87 24,99 694 33.159.292
21/1/2020 23,96 24,46 +2,09% 23,70 24,51 24,14 24,21 24,46 908 43.830.643
20/1/2020 23,45 23,96 +3,45% 22,81 23,96 23,66 23,95 23,96 909 42.495.040
17/1/2020 23,78 23,16 -2,61% 23,07 23,78 23,26 23,15 23,16 1.200 51.178.170
16/1/2020 24,37 23,78 -2,42% 23,28 24,44 23,77 23,61 23,78 1.563 64.147.388
15/1/2020 24,75 24,37 -1,89% 23,81 24,75 24,29 24,17 24,37 1.084 49.874.279
14/1/2020 25,21 24,84 -1,82% 24,12 25,21 24,72 24,75 24,84 832 36.957.472
13/1/2020 25,23 25,30 +1,04% 24,55 25,30 24,86 25,15 25,30 926 41.506.589
10/1/2020 25,25 25,04 +0,28% 24,51 25,72 25,12 24,89 25,04 686 32.001.460
9/1/2020 25,38 24,97 -0,64% 24,94 25,47 25,10 24,97 25,22 607 29.884.575
8/1/2020 25,01 25,13 +0,64% 24,44 25,18 24,83 25,13 25,21 756 42.761.534
7/1/2020 25,70 24,97 -2,08% 24,72 25,82 25,15 24,97 25,15 1.163 59.415.938
6/1/2020 25,68 25,50 -2,00% 25,38 26,06 25,70 25,50 25,68 817 47.649.087
3/1/2020 25,98 26,02 -1,10% 24,81 26,16 25,60 26,01 26,06 1.069 61.329.673
2/1/2020 24,81 26,31 +6,78% 24,31 26,31 24,99 25,40 26,31 832 42.957.885
30/12/2019 25,13 24,64 -2,03% 24,64 25,20 24,94 24,64 24,80 671 29.309.351
27/12/2019 24,99 25,15 +1,13% 24,66 25,24 24,93 25,13 25,15 789 38.004.731
26/12/2019 24,24 24,87 +2,60% 24,04 24,89 24,55 24,66 24,89 875 39.096.764
23/12/2019 23,80 24,24 +1,55% 23,44 24,24 23,84 24,13 24,24 968 44.909.471
20/12/2019 22,72 23,87 +3,07% 22,72 23,87 23,30 23,74 23,87 742 39.855.131
19/12/2019 23,06 23,16 +0,43% 22,61 23,16 22,86 22,86 23,16 613 26.769.844
18/12/2019 22,62 23,06 +2,53% 22,15 23,08 22,60 22,96 23,06 601 26.019.247
17/12/2019 22,65 22,49 -0,40% 21,95 22,85 22,33 22,36 22,56 724 32.999.996
16/12/2019 21,33 22,58 +8,19% 20,90 22,68 22,11 22,47 22,58 948 42.879.332
13/12/2019 21,02 20,87 -0,71% 20,61 21,39 21,02 20,80 20,87 636 26.924.686
12/12/2019 21,23 21,02 -1,08% 20,90 21,66 21,29 21,00 21,02 760 34.240.745
11/12/2019 20,31 21,25 +4,42% 20,21 21,25 20,84 21,23 21,25 642 28.726.954
10/12/2019 20,50 20,35 -0,73% 20,17 20,50 20,31 20,20 20,39 464 15.470.097
9/12/2019 19,95 20,50 +2,30% 19,90 20,50 20,27 20,50 20,51 548 21.184.825
6/12/2019 19,50 20,04 +2,77% 19,44 20,13 19,93 20,01 20,04 603 23.594.184
5/12/2019 19,27 19,50 +0,72% 19,13 19,50 19,32 19,36 19,50 398 13.863.445
4/12/2019 19,45 19,36 -0,46% 19,27 19,61 19,37 19,29 19,36 484 17.300.159
3/12/2019 19,60 19,45 -0,77% 19,15 19,69 19,39 19,45 19,52 496 19.844.093
2/12/2019 19,19 19,60 +0,93% 19,05 19,70 19,30 19,40 19,60 666 25.388.149
29/11/2019 19,40 19,42 -0,15% 19,07 19,42 19,19 19,17 19,42 455 14.732.359
28/11/2019 20,09 19,45 -2,75% 19,07 20,09 19,36 19,42 19,45 491 17.737.138
27/11/2019 20,01 20,00 -0,10% 19,55 20,62 19,99 19,66 20,00 711 31.815.916
26/11/2019 18,58 20,02 +7,81% 18,54 20,03 19,57 20,00 20,02 1.517 65.817.003
25/11/2019 18,18 18,57 +2,15% 18,11 18,57 18,36 18,50 18,57 463 14.892.285
22/11/2019 18,22 18,18 +0,72% 18,07 18,22 18,14 18,15 18,18 362 11.715.755
21/11/2019 18,15 18,05 -0,55% 17,95 18,22 18,06 18,05 18,18 391 12.568.738
19/11/2019 18,15 18,15 0,00% 17,92 18,23 18,11 18,09 18,15 366 12.987.194
18/11/2019 18,22 18,15 -0,22% 17,88 18,29 18,07 18,10 18,15 573 19.534.084
14/11/2019 18,20 18,19 -1,99% 17,39 18,20 17,76 18,19 18,20 1.532 49.156.454
13/11/2019 18,60 18,56 -0,48% 18,29 18,62 18,40 18,44 18,56 426 15.851.290
12/11/2019 18,81 18,65 -0,69% 18,23 18,85 18,53 18,55 18,65 748 24.494.604
11/11/2019 18,44 18,78 +1,35% 18,31 18,81 18,61 18,78 18,79 609 20.289.903
8/11/2019 18,49 18,53 -0,27% 18,25 18,77 18,54 18,41 18,53 793 26.012.998
7/11/2019 18,40 18,58 +0,98% 18,35 18,65 18,49 18,57 18,58 850 27.629.213
6/11/2019 18,38 18,40 0,00% 18,14 18,40 18,27 18,30 18,40 294 12.506.443
5/11/2019 18,52 18,40 -1,60% 18,10 18,68 18,34 18,10 18,40 417 14.241.630
4/11/2019 18,60 18,70 +1,30% 18,43 18,70 18,55 18,51 18,70 632 22.943.699
1/11/2019 18,20 18,46 +1,10% 18,16 18,50 18,37 18,46 18,47 342 13.889.212
31/10/2019 18,40 18,26 -0,92% 18,03 18,42 18,21 18,16 18,26 231 9.864.807
30/10/2019 18,51 18,43 +0,05% 18,29 18,56 18,41 18,30 18,43 254 9.857.869
29/10/2019 18,13 18,42 +1,21% 17,98 18,44 18,25 18,30 18,42 244 9.210.271
28/10/2019 18,26 18,20 +0,55% 18,00 18,26 18,11 18,18 18,20 224 8.103.995
25/10/2019 18,17 18,10 -0,28% 18,08 18,40 18,20 18,10 18,25 282 11.664.487
24/10/2019 18,55 18,15 -1,73% 17,94 18,55 18,07 17,99 18,16 395 14.181.720
23/10/2019 18,52 18,47 -0,16% 17,78 18,55 18,28 18,24 18,47 497 19.273.882
22/10/2019 18,60 18,50 -0,48% 18,32 18,61 18,44 18,41 18,50 545 18.444.291
21/10/2019 17,75 18,59 +5,51% 17,75 18,59 18,20 18,54 18,59 1.100 36.439.643
18/10/2019 17,58 17,62 +0,11% 17,41 17,73 17,57 17,63 17,65 260 9.052.368
17/10/2019 17,27 17,60 +1,73% 17,18 17,60 17,33 17,44 17,60 258 8.523.074
16/10/2019 17,42 17,30 -1,48% 17,17 17,50 17,35 17,30 17,50 259 8.288.041
15/10/2019 17,88 17,56 -1,90% 17,35 17,90 17,58 17,42 17,56 368 11.759.784
14/10/2019 17,35 17,90 +4,01% 17,25 17,90 17,63 17,83 17,90 540 20.503.925
11/10/2019 17,35 17,21 +0,41% 17,20 17,59 17,34 17,21 17,35 276 10.245.257
10/10/2019 17,16 17,14 +0,06% 16,98 17,26 17,19 17,14 17,20 191 7.226.721
9/10/2019 16,95 17,13 +2,33% 16,85 17,15 17,00 17,13 17,25 239 8.548.673
8/10/2019 17,25 16,74 -2,90% 16,67 17,25 16,79 16,74 16,79 453 14.548.859
7/10/2019 17,31 17,24 -0,92% 16,76 17,46 17,02 16,86 17,24 508 14.834.815
4/10/2019 17,38 17,40 +0,23% 17,09 17,51 17,22 17,30 17,40 390 12.927.277
3/10/2019 17,58 17,36 -0,69% 17,05 17,58 17,24 17,35 17,36 332 11.835.234
2/10/2019 17,83 17,48 -2,02% 17,25 17,83 17,43 17,30 17,48 548 17.108.558
1/10/2019 17,93 17,84 +0,79% 17,78 18,11 17,93 17,82 17,84 297 9.996.127
30/9/2019 18,00 17,70 -1,39% 17,60 18,00 17,78 17,70 17,93 393 13.253.673
27/9/2019 18,21 17,95 -1,64% 16,91 18,26 17,78 17,91 17,95 567 17.934.030
26/9/2019 18,51 18,25 -1,88% 18,15 18,53 18,30 18,25 18,31 279 10.466.974
25/9/2019 18,63 18,60 -0,59% 18,35 18,68 18,51 18,40 18,65 265 11.858.860
24/9/2019 18,49 18,71 +1,35% 18,45 18,78 18,66 18,63 18,71 298 12.872.170
23/9/2019 18,29 18,46 -0,05% 18,22 18,46 18,36 18,34 18,46 252 12.159.213
20/9/2019 18,64 18,47 +0,93% 18,14 18,64 18,37 18,42 18,47 277 12.082.164
19/9/2019 18,51 18,30 -0,65% 18,30 18,63 18,51 18,30 18,50 291 12.652.166
18/9/2019 19,07 18,42 -3,15% 18,29 19,10 18,52 18,42 18,47 594 20.984.101
17/9/2019 18,60 19,02 +2,31% 18,36 19,08 18,74 19,02 19,05 497 20.551.316
16/9/2019 18,40 18,59 +1,53% 18,19 18,71 18,57 18,55 18,59 285 11.675.378
13/9/2019 18,47 18,31 -0,54% 18,21 18,71 18,39 18,27 18,31 267 9.423.050
12/9/2019 18,54 18,41 -0,59% 18,34 18,66 18,45 18,41 18,50 278 10.550.316
11/9/2019 18,26 18,52 +1,76% 18,20 18,70 18,54 18,46 18,52 383 13.298.223
10/9/2019 18,04 18,20 +0,50% 18,04 18,82 18,54 18,11 18,20 702 25.457.691
9/9/2019 18,30 18,11 +0,61% 17,96 18,30 18,02 18,05 18,11 309 9.419.431
6/9/2019 17,87 18,00 +0,45% 17,87 18,35 18,12 18,00 18,07 314 10.447.047
5/9/2019 17,88 17,92 +1,19% 17,79 18,11 17,96 17,87 17,92 339 10.032.366
4/9/2019 17,50 17,71 +2,85% 17,14 17,77 17,35 17,60 17,71 311 9.398.116
3/9/2019 17,48 17,22 -2,21% 17,06 17,58 17,25 17,22 17,49 332 10.376.021
2/9/2019 17,34 17,61 +1,38% 17,25 17,63 17,45 17,48 17,61 310 9.591.267
30/8/2019 17,05 17,37 +0,99% 17,05 17,63 17,34 17,25 17,37 257 9.689.202
29/8/2019 16,68 17,20 +4,56% 16,40 17,40 17,03 17,20 17,27 353 11.659.954
28/8/2019 16,70 16,45 -0,60% 16,20 16,76 16,47 16,44 16,45 293 9.282.557
27/8/2019 16,21 16,55 +2,16% 16,20 16,92 16,54 16,55 16,70 462 13.222.180
26/8/2019 17,34 16,20 -6,95% 16,20 17,40 16,58 16,20 16,40 962 24.544.595
23/8/2019 17,80 17,41 -3,76% 17,20 17,83 17,49 17,41 17,62 487 17.086.301
22/8/2019 18,02 18,09 -0,60% 17,65 18,12 17,90 17,83 18,09 270 9.419.057
21/8/2019 18,02 18,20 +1,11% 17,95 18,25 18,09 18,04 18,20 265 8.859.825
20/8/2019 18,23 18,00 -0,61% 17,90 18,34 18,10 18,00 18,08 327 11.803.399
19/8/2019 18,32 18,11 -0,33% 17,93 18,52 18,28 18,11 18,13 456 15.666.454
16/8/2019 17,98 18,17 +3,83% 17,45 18,41 17,99 18,12 18,17 442 13.026.670
15/8/2019 17,98 17,50 -0,34% 17,24 18,15 17,64 17,50 17,68 433 14.786.191
14/8/2019 18,80 17,56 -6,45% 17,40 18,84 17,82 17,55 17,58 875 29.226.862
13/8/2019 18,68 18,77 +0,86% 17,34 18,77 18,49 18,51 18,77 439 15.295.246
12/8/2019 18,83 18,61 -1,06% 18,50 18,94 18,71 18,61 18,68 791 28.765.577
9/8/2019 18,40 18,81 +2,17% 18,25 18,81 18,52 18,76 18,81 414 16.003.245
8/8/2019 18,19 18,41 +1,38% 18,08 18,49 18,29 18,33 18,41 368 13.517.479
7/8/2019 18,47 18,16 +0,89% 17,73 18,47 17,93 18,16 18,19 296 10.787.143
6/8/2019 18,28 18,00 -0,99% 17,84 18,32 18,01 18,00 18,06 438 16.564.160
5/8/2019 18,05 18,18 -0,11% 17,93 18,44 18,20 18,03 18,19 434 16.143.216
2/8/2019 17,58 18,20 +2,82% 17,50 18,40 17,98 18,18 18,20 533 22.253.916
1/8/2019 18,08 17,70 -1,67% 17,67 18,10 17,88 17,70 17,73 769 28.719.427
31/7/2019 18,53 18,00 -2,70% 17,85 18,53 18,17 17,99 18,00 580 22.762.707
30/7/2019 18,30 18,50 +1,09% 18,17 18,52 18,36 18,49 18,50 390 14.557.389
29/7/2019 18,10 18,30 +0,83% 18,03 18,30 18,18 18,26 18,30 455 16.661.287
26/7/2019 17,80 18,15 +3,13% 17,77 18,20 17,95 18,06 18,15 711 29.577.672
25/7/2019 18,00 17,60 +4,08% 17,21 18,46 17,71 17,60 17,62 1.864 78.169.193
24/7/2019 16,91 16,91 -1,57% 16,89 17,17 16,99 16,88 16,91 283 8.679.620
23/7/2019 17,20 17,18 +0,12% 16,92 17,36 17,05 16,95 17,18 360 9.333.298
22/7/2019 17,40 17,16 -1,32% 17,02 17,45 17,15 17,10 17,16 273 7.813.264
19/7/2019 17,52 17,39 -1,19% 17,16 17,90 17,52 17,36 17,39 337 9.103.518
18/7/2019 17,84 17,60 -0,85% 17,45 18,04 17,67 17,52 17,61 333 12.235.245
17/7/2019 16,93 17,75 +4,91% 16,93 17,81 17,43 17,75 17,80 362 11.574.244
16/7/2019 17,26 16,92 -2,48% 16,88 17,44 17,03 16,92 16,96 601 15.072.469
15/7/2019 17,73 17,35 -0,12% 17,07 17,73 17,32 17,34 17,35 539 15.744.834
12/7/2019 17,68 17,37 -1,47% 17,32 17,84 17,53 17,37 17,44 582 17.292.779
11/7/2019 18,24 17,63 -2,92% 17,63 18,24 17,82 17,63 17,76 723 21.347.484
10/7/2019 18,62 18,16 -2,63% 17,83 18,86 18,23 18,14 18,16 798 24.189.565
8/7/2019 18,73 18,65 -0,16% 18,54 18,94 18,77 18,65 18,74 405 13.045.953
5/7/2019 18,64 18,68 +0,16% 18,40 18,82 18,61 18,64 18,68 298 11.322.834
4/7/2019 18,29 18,65 +1,97% 18,25 18,78 18,53 18,60 18,65 349 12.394.996
3/7/2019 18,12 18,29 +0,72% 17,82 18,41 18,11 18,27 18,29 428 14.514.826
2/7/2019 18,30 18,16 +0,11% 17,92 18,62 18,28 18,07 18,16 780 27.727.610
1/7/2019 18,08 18,14 +2,49% 17,78 18,29 18,09 18,10 18,14 547 23.723.828
28/6/2019 17,71 17,70 +0,28% 17,59 17,81 17,70 17,70 17,75 254 7.864.712
27/6/2019 17,65 17,65 0,00% 17,40 17,71 17,60 17,64 17,65 168 4.970.521
26/6/2019 18,00 17,65 -0,23% 17,29 18,00 17,61 17,52 17,65 330 10.168.730
25/6/2019 17,70 17,69 0,00% 17,65 18,20 17,91 17,69 17,72 246 8.505.299
24/6/2019 18,23 17,69 -1,45% 17,57 18,23 17,71 17,68 17,69 564 13.214.501
21/6/2019 18,43 17,95 -1,59% 17,90 18,43 18,06 17,95 17,99 650 18.835.747
19/6/2019 18,65 18,24 -1,94% 18,00 18,83 18,20 18,24 18,44 379 12.860.752
18/6/2019 19,28 18,60 -3,13% 18,52 19,30 18,75 18,60 18,77 407 13.701.161
17/6/2019 18,44 19,20 +2,67% 18,44 19,20 18,90 19,15 19,20 252 8.578.135
14/6/2019 18,94 18,70 0,00% 18,29 18,94 18,46 18,31 18,70 360 10.833.490
13/6/2019 19,08 18,70 -1,89% 18,61 19,58 18,85 18,70 18,75 327 10.997.299
12/6/2019 19,69 19,06 -4,03% 18,81 19,90 19,28 19,00 19,06 275 8.984.995
11/6/2019 20,00 19,86 -0,60% 19,41 20,20 19,67 19,56 19,86 291 10.362.530
10/6/2019 20,47 19,98 -1,33% 19,80 20,55 20,15 19,98 20,20 198 7.726.767
7/6/2019 21,20 20,25 -3,30% 20,05 21,20 20,45 20,25 20,32 327 12.127.724
6/6/2019 21,23 20,94 -0,19% 20,73 21,45 21,05 20,94 21,18 228 10.830.807
5/6/2019 20,66 20,98 +1,84% 20,23 21,27 20,81 20,98 21,05 243 12.194.304
4/6/2019 19,94 20,60 +5,59% 19,65 20,67 20,29 20,52 20,60 270 13.227.889
3/6/2019 19,82 19,51 -0,10% 19,30 19,93 19,72 19,51 19,71 346 18.254.271
31/5/2019 19,47 19,53 +2,41% 19,00 19,57 19,25 19,31 19,53 143 4.966.859
30/5/2019 19,02 19,07 +0,26% 19,02 19,56 19,25 19,07 19,19 212 8.365.665
29/5/2019 18,20 19,02 +5,90% 17,70 19,95 19,03 19,02 19,50 371 15.176.386
28/5/2019 17,40 17,96 +4,91% 17,24 18,20 17,78 17,86 17,96 161 6.783.694
27/5/2019 17,13 17,12 -0,06% 17,12 17,46 17,30 17,25 17,36 126 4.674.757
24/5/2019 17,20 17,13 -0,41% 16,76 17,21 16,95 16,94 17,13 212 6.860.221
23/5/2019 17,25 17,20 -0,29% 16,97 17,25 17,11 17,20 17,49 177 5.964.628
22/5/2019 17,65 17,25 -2,04% 17,13 17,93 17,53 17,15 17,25 251 7.634.958
21/5/2019 18,18 17,61 -2,55% 17,50 18,18 17,60 17,61 17,72 285 9.274.161
20/5/2019 17,98 18,07 +2,09% 17,62 18,10 17,90 17,97 18,07 146 4.140.262
17/5/2019 17,31 17,70 -0,28% 17,31 18,51 18,10 17,70 18,10 103 4.061.817
16/5/2019 18,11 17,75 -1,55% 17,30 18,20 17,47 17,41 17,75 330 19.358.757
15/5/2019 18,53 18,03 -4,15% 18,03 18,86 18,21 18,03 18,40 176 4.949.741
14/5/2019 18,98 18,81 +1,95% 18,30 19,00 18,65 18,70 18,81 114 4.351.283
13/5/2019 19,45 18,45 -4,80% 18,20 19,52 18,71 18,45 19,00 277 7.813.714
10/5/2019 20,37 19,38 -4,20% 19,25 20,37 19,57 19,37 19,46 277 7.958.677
9/5/2019 20,21 20,23 -0,44% 19,80 20,24 20,05 20,06 20,23 145 5.433.145
8/5/2019 20,58 20,32 -1,31% 20,11 20,59 20,35 20,25 20,32 88 3.027.094
7/5/2019 20,73 20,59 +0,05% 20,27 20,76 20,50 20,30 20,59 110 3.473.093
6/5/2019 20,10 20,58 +2,18% 20,10 20,74 20,45 20,50 20,58 120 3.961.572
3/5/2019 20,17 20,14 -2,75% 20,01 20,42 20,17 20,14 20,23 136 5.822.530
2/5/2019 19,88 20,71 -49,94% 19,72 20,71 20,11 20,15 20,71 198 6.482.304
30/4/2019 40,28 41,37 +2,07% 40,28 41,71 40,92 40,88 41,37 102 7.616.532
29/4/2019 40,72 40,53 -1,05% 40,20 41,29 40,60 40,30 40,53 115 8.421.140
26/4/2019 41,60 40,96 -1,30% 40,96 41,91 41,46 40,95 40,96 88 7.326.242
25/4/2019 42,24 41,50 -0,98% 40,60 42,24 41,30 40,75 41,50 105 9.344.249
24/4/2019 41,02 41,91 +3,25% 40,50 42,12 41,36 41,80 41,91 173 12.670.933
23/4/2019 41,49 40,59 -1,00% 40,38 41,50 40,92 40,30 40,59 122 9.383.724
22/4/2019 40,80 41,00 +1,64% 40,19 41,86 41,10 40,46 41,00 149 10.536.392
18/4/2019 39,87 40,34 +0,82% 39,07 40,40 39,70 40,34 40,50 92 6.007.879
17/4/2019 40,68 40,01 -0,77% 38,68 40,68 39,54 39,42 40,01 182 13.050.275
16/4/2019 40,77 40,32 -1,03% 39,82 41,31 40,37 40,32 40,98 179 12.809.768
15/4/2019 43,16 40,74 -4,79% 40,64 43,16 41,03 40,74 40,90 179 12.709.736
12/4/2019 42,54 42,79 +0,63% 42,00 43,23 42,52 42,01 42,79 79 8.820.339
11/4/2019 43,10 42,52 -1,12% 42,43 43,91 43,32 42,52 43,20 77 6.637.637
10/4/2019 43,44 43,00 +0,58% 41,91 43,45 42,63 43,00 43,29 91 10.090.868
9/4/2019 42,92 42,75 -1,84% 42,34 43,66 43,01 42,58 42,75 111 8.934.186
8/4/2019 41,83 43,55 +7,29% 41,34 43,82 43,09 43,20 43,55 208 15.662.288
5/4/2019 41,43 40,59 -2,22% 40,59 41,58 41,10 40,59 41,57 76 3.954.692
4/4/2019 40,50 41,51 +1,34% 40,30 41,51 41,07 41,15 41,51 83 4.423.798
3/4/2019 42,00 40,96 -3,03% 40,63 42,10 41,08 40,79 40,96 150 8.476.249
2/4/2019 42,15 42,24 +1,13% 41,45 42,59 42,18 41,85 42,24 82 6.668.926
1/4/2019 41,07 41,77 +1,88% 41,07 42,08 41,69 41,77 42,00 53 4.511.398
29/3/2019 41,50 41,00 -0,41% 40,82 41,98 41,35 41,00 42,15 135 7.932.605
28/3/2019 41,00 41,17 +1,28% 40,62 41,73 41,22 41,17 41,99 106 6.031.279
27/3/2019 43,10 40,65 -5,73% 40,33 43,10 41,96 40,65 40,90 194 13.672.699
26/3/2019 43,00 43,12 -0,74% 42,63 43,59 43,10 43,12 43,48 129 12.441.229
25/3/2019 44,00 43,44 +2,12% 41,42 44,00 42,37 43,43 43,68 73 5.666.079
22/3/2019 44,15 42,54 -2,61% 42,15 44,15 42,80 42,20 42,54 89 5.342.152
21/3/2019 43,84 43,68 -1,00% 43,68 44,60 44,14 43,68 44,30 90 7.478.868
20/3/2019 44,87 44,12 -0,92% 43,68 44,87 44,24 44,12 44,41 83 6.906.302
19/3/2019 44,55 44,53 +1,92% 43,73 44,87 44,37 44,19 44,53 126 9.864.048
18/3/2019 43,29 43,69 +0,88% 43,00 45,00 43,82 43,70 44,00 237 17.500.473
15/3/2019 42,10 43,31 +2,27% 41,91 43,70 43,14 43,24 43,31 196 12.978.150
14/3/2019 42,13 42,35 +3,12% 41,85 43,10 42,47 42,21 42,36 193 13.379.568
13/3/2019 40,40 41,07 +2,29% 39,98 41,35 40,67 41,07 41,34 141 7.748.154
12/3/2019 40,68 40,15 -1,11% 39,50 40,76 40,04 40,15 40,23 209 12.032.378
11/3/2019 41,52 40,60 -1,88% 40,40 41,67 40,69 40,55 40,60 147 8.782.022
8/3/2019 40,50 41,38 +0,36% 40,37 41,38 41,05 41,38 41,78 58 4.491.736
7/3/2019 41,17 41,23 +0,15% 40,51 41,88 41,15 40,82 41,23 92 6.279.841
6/3/2019 42,40 41,17 -2,74% 40,20 42,41 40,96 40,95 41,17 179 13.023.695
1/3/2019 41,18 42,33 +2,20% 41,18 42,88 42,37 42,33 42,48 135 8.971.723
28/2/2019 42,19 41,42 -1,33% 41,14 42,20 41,50 41,28 41,42 92 5.930.578
27/2/2019 41,72 41,98 +0,62% 41,40 42,47 41,86 41,77 41,98 86 6.200.116
26/2/2019 42,41 41,72 -1,90% 41,61 42,41 41,92 41,72 41,87 129 9.697.814
25/2/2019 42,52 42,53 -0,75% 42,10 43,30 42,58 42,20 42,53 118 7.861.744
22/2/2019 43,10 42,85 -0,35% 42,60 43,70 42,95 42,85 43,30 87 7.006.124
21/2/2019 44,30 43,00 -2,93% 43,00 44,47 43,51 43,00 43,52 95 8.110.713
20/2/2019 46,42 44,30 -4,17% 43,90 46,42 44,92 44,03 44,30 154 11.038.192
19/2/2019 46,09 46,23 +0,30% 45,65 46,88 46,32 46,06 46,23 82 7.272.578
18/2/2019 44,52 46,09 +2,20% 43,90 46,50 45,66 46,09 46,40 172 14.580.484
15/2/2019 44,79 45,10 +3,11% 44,12 45,10 44,68 44,49 45,10 103 7.610.261
14/2/2019 44,49 43,74 0,00% 43,74 44,76 44,18 43,74 44,77 57 4.811.894
13/2/2019 43,03 43,74 +0,34% 43,03 44,48 43,90 43,30 43,74 100 7.683.104
12/2/2019 43,67 43,59 -0,09% 42,52 43,67 42,82 42,55 43,59 62 4.047.412
11/2/2019 43,08 43,63 +1,32% 42,70 43,64 43,27 42,99 43,63 134 8.160.926
8/2/2019 42,27 43,06 +4,77% 41,00 43,06 42,36 42,79 43,06 62 5.362.787
7/2/2019 44,42 41,10 -4,66% 40,87 44,42 41,82 41,10 42,00 165 10.551.790
6/2/2019 44,07 43,11 -3,34% 42,73 44,51 43,32 43,11 43,18 133 9.652.043
5/2/2019 44,96 44,60 -0,84% 44,15 44,96 44,52 44,27 44,60 85 5.298.696
4/2/2019 43,68 44,98 +2,98% 43,60 44,98 44,63 44,52 44,98 100 8.051.350
1/2/2019 44,97 43,68 -2,30% 43,36 44,97 43,80 43,52 44,00 187 13.070.477
31/1/2019 46,04 44,71 -2,55% 44,41 46,60 45,23 44,50 46,00 138 11.435.984
30/1/2019 44,77 45,88 +2,48% 44,77 45,88 45,49 45,35 45,88 46 4.099.111
29/1/2019 45,66 44,77 -0,36% 44,45 45,90 44,99 44,77 45,75 82 9.782.636
28/1/2019 44,52 44,93 -0,13% 44,52 45,22 44,92 44,76 44,93 82 10.219.801
24/1/2019 44,68 44,99 -0,09% 44,40 45,89 45,29 44,99 45,44 69 5.512.810
23/1/2019 46,18 45,03 -1,14% 44,64 46,19 44,99 44,84 45,03 68 6.739.894
22/1/2019 46,40 45,55 -1,83% 45,07 47,40 45,95 45,05 45,55 81 7.296.931
21/1/2019 44,62 46,40 +4,25% 44,30 46,74 45,85 46,40 46,65 100 9.327.375
18/1/2019 45,70 44,51 -3,62% 43,65 45,99 44,54 44,50 46,20 159 15.622.448
17/1/2019 47,29 46,18 -3,71% 45,25 47,29 45,95 45,90 46,18 121 12.397.317
16/1/2019 47,07 47,96 +2,00% 46,84 48,19 47,69 47,57 47,96 104 12.447.160
15/1/2019 44,75 47,02 +5,59% 44,75 47,15 45,92 47,02 47,05 163 18.018.212
14/1/2019 42,27 44,53 +5,65% 41,55 44,92 43,52 44,53 44,58 153 12.882.931
11/1/2019 41,45 42,15 +3,74% 41,00 42,20 41,66 41,96 42,15 88 7.341.654
10/1/2019 40,84 40,63 +0,12% 40,49 41,50 40,84 40,63 41,25 109 8.870.593
9/1/2019 41,40 40,58 -2,38% 40,05 42,60 40,83 40,36 40,58 246 14.896.298
8/1/2019 42,90 41,57 -1,73% 41,50 42,90 41,90 41,57 41,96 102 6.265.495
7/1/2019 42,79 42,30 +0,24% 41,88 43,41 42,58 42,20 42,30 62 4.803.288
4/1/2019 42,85 42,20 +0,96% 42,20 43,74 42,80 42,20 43,34 94 5.235.235
3/1/2019 43,50 41,80 -5,86% 41,80 44,48 43,01 41,80 42,55 131 10.611.392
2/1/2019 42,11 44,40 +4,23% 41,81 45,50 43,79 44,40 44,69 103 9.788.701
28/12/2018 42,60 42,60 +1,91% 41,89 42,73 42,35 42,11 42,60 52 3.866.994
27/12/2018 44,60 41,80 -6,49% 41,70 44,98 42,65 41,80 43,00 126 10.587.038
26/12/2018 43,08 44,70 +3,76% 42,71 45,11 44,32 44,45 44,70 71 7.934.192
21/12/2018 43,00 43,08 -0,09% 42,91 43,35 43,08 43,08 43,09 56 3.869.438
20/12/2018 43,43 43,12 -0,71% 42,60 43,76 43,28 42,93 43,12 81 9.721.427
19/12/2018 43,00 43,43 +1,12% 43,00 44,00 43,50 43,14 43,43 102 7.404.264
18/12/2018 43,72 42,95 -1,42% 42,69 45,39 43,13 42,80 42,95 168 7.919.699
17/12/2018 45,82 43,57 -2,59% 43,57 46,80 44,22 43,57 46,80 103 7.930.020
14/12/2018 46,35 44,73 -3,66% 44,61 46,94 45,03 44,73 45,30 126 10.678.575
13/12/2018 47,69 46,43 -2,64% 46,28 47,70 47,20 46,42 47,00 81 5.806.089
12/12/2018 49,98 47,69 -1,63% 46,83 49,98 47,61 47,69 48,30 60 6.190.507
11/12/2018 46,84 48,48 +5,41% 46,75 48,78 48,20 47,70 48,48 73 7.770.078
10/12/2018 47,63 45,99 -4,51% 44,88 47,95 45,87 45,99 46,11 84 8.412.884
7/12/2018 46,67 48,16 +4,24% 46,15 48,41 47,67 46,41 48,16 166 17.538.843
6/12/2018 44,29 46,20 +4,95% 44,29 47,00 45,98 45,50 46,50 137 16.710.705
5/12/2018 42,72 44,02 +2,37% 42,72 45,29 44,44 44,02 45,00 107 10.123.571
4/12/2018 44,98 43,00 -3,04% 42,50 45,20 43,71 43,00 43,99 168 12.437.417
3/12/2018 46,73 44,35 -6,40% 44,20 47,13 45,32 44,30 44,35 208 17.083.745
30/11/2018 49,15 47,38 -2,89% 46,80 49,15 47,35 47,05 47,38 151 12.463.032
29/11/2018 51,20 48,79 -4,71% 48,79 51,20 49,44 48,71 48,79 94 8.118.602
28/11/2018 49,70 51,20 +4,70% 48,42 51,33 49,72 51,20 51,50 57 6.240.738
27/11/2018 48,75 48,90 +1,47% 47,97 50,99 48,42 48,35 51,95 64 6.455.293
26/11/2018 48,86 48,19 -2,03% 48,15 50,22 48,72 48,19 49,02 79 7.123.964
23/11/2018 50,81 49,19 -2,88% 48,73 51,17 49,78 49,18 49,55 102 12.112.632
22/11/2018 50,00 50,65 -0,57% 49,94 52,10 51,52 50,65 50,81 73 6.755.577
21/11/2018 51,08 50,94 -0,64% 49,64 51,54 50,44 50,08 50,94 106 13.170.019
19/11/2018 52,41 51,27 -2,62% 51,00 53,49 52,21 51,20 51,27 87 9.952.628
16/11/2018 53,02 52,65 -3,75% 52,39 54,49 53,06 52,00 52,65 95 10.235.625
14/11/2018 54,65 54,70 +0,39% 50,93 54,70 51,93 52,77 54,70 153 19.661.264
13/11/2018 55,70 54,49 -1,68% 54,30 56,03 54,78 54,20 54,49 60 8.053.799
12/11/2018 55,26 55,42 -1,04% 54,75 56,00 55,19 55,15 55,42 65 6.330.705
9/11/2018 58,25 56,00 -2,91% 54,20 58,25 55,82 56,00 56,99 101 14.302.092
8/11/2018 57,50 57,68 +0,31% 57,11 58,77 58,16 57,68 58,12 39 5.374.356
7/11/2018 59,24 57,50 -1,63% 56,82 59,24 57,94 57,00 57,50 52 7.909.602
6/11/2018 59,92 58,45 -0,95% 58,45 60,20 59,39 58,45 58,98 81 6.764.683
5/11/2018 57,77 59,01 +8,00% 57,77 60,00 59,30 59,01 59,75 76 10.835.337
1/11/2018 57,08 54,64 -3,00% 54,64 59,22 58,05 54,64 59,00 77 10.130.949
31/10/2018 57,64 56,33 -1,18% 55,90 58,00 56,73 56,32 57,50 65 9.423.419
30/10/2018 55,98 57,00 +2,15% 55,94 58,99 57,74 57,00 59,00 98 15.469.276
29/10/2018 60,40 55,80 -6,98% 54,24 60,50 57,19 55,50 55,82 143 18.067.376
26/10/2018 58,02 59,99 +2,27% 57,60 60,05 59,05 59,01 59,99 93 14.467.552
25/10/2018 56,19 58,66 +4,12% 55,86 59,90 57,68 58,66 59,50 142 23.756.505
24/10/2018 56,28 56,34 +0,63% 55,31 56,98 56,23 55,91 56,67 71 10.578.733
23/10/2018 56,85 55,99 -1,08% 55,58 56,93 56,38 55,99 56,45 51 7.532.710
22/10/2018 56,50 56,60 -0,23% 55,87 57,28 56,48 56,30 56,69 82 17.464.954
19/10/2018 55,15 56,73 +2,90% 55,15 56,95 56,49 55,68 56,73 90 12.270.294
18/10/2018 53,51 55,13 +2,66% 53,22 55,40 54,60 54,32 55,13 51 7.164.588
17/10/2018 54,40 53,70 -1,29% 53,70 54,59 53,97 53,65 53,70 95 10.697.597
16/10/2018 53,23 54,40 +1,68% 52,91 55,15 53,99 54,40 55,10 59 8.292.880
15/10/2018 54,44 53,50 -0,80% 53,16 54,57 53,88 53,50 53,75 76 7.365.959
11/10/2018 55,00 53,93 +0,43% 53,70 55,60 54,21 53,93 54,08 69 10.518.583
10/10/2018 55,26 53,70 -3,02% 53,70 56,72 54,96 53,70 54,38 116 18.585.028
9/10/2018 54,01 55,37 -0,23% 54,01 57,46 56,53 55,37 56,40 106 17.084.759
8/10/2018 52,52 55,50 0,00% 52,50 55,97 54,43 55,50 56,50 178 28.519.395
5/10/2018 57,10 55,50 -2,89% 55,13 57,43 56,20 55,50 56,21 89 12.984.495
4/10/2018 54,52 57,15 +3,08% 54,52 57,80 56,95 57,15 57,79 158 21.306.303
3/10/2018 58,10 55,44 -3,48% 53,88 58,10 55,40 54,65 55,44 286 41.666.520
2/10/2018 62,50 57,44 -3,64% 57,02 62,50 58,10 57,44 58,39 220 33.226.527
1/10/2018 61,92 59,61 -0,65% 59,61 62,00 60,72 59,61 61,47 235 40.429.032
28/9/2018 58,88 60,00 +2,01% 58,05 60,80 59,78 59,01 60,00 58 9.074.891
27/9/2018 58,37 58,82 +0,55% 58,37 59,35 58,90 58,82 59,50 45 8.954.087
26/9/2018 60,47 58,50 -1,00% 58,50 61,30 59,57 58,50 59,00 78 11.337.684
25/9/2018 57,75 59,09 +1,88% 56,99 60,22 59,40 59,09 60,08 82 12.421.220
24/9/2018 59,48 58,00 -2,90% 57,89 59,97 58,27 58,00 58,20 64 11.351.705
21/9/2018 59,87 59,73 -2,08% 59,30 60,46 59,66 59,50 59,73 53 6.557.442
20/9/2018 61,25 61,00 +0,08% 59,16 61,26 60,10 59,90 61,00 78 14.900.868
19/9/2018 60,24 60,95 +4,91% 59,40 61,79 60,80 60,70 60,95 95 12.202.728
18/9/2018 59,17 58,10 -3,15% 56,67 60,99 58,46 58,10 59,99 161 25.401.287
17/9/2018 61,91 59,99 -4,66% 58,44 62,18 59,91 59,40 59,99 201 27.508.663
14/9/2018 65,86 62,92 -4,74% 62,92 65,86 63,84 62,92 63,00 171 28.691.905
13/9/2018 65,88 66,05 +0,06% 65,10 66,08 65,70 65,87 66,05 50 9.552.883
12/9/2018 66,98 66,01 +0,86% 65,91 67,00 66,42 66,01 66,78 53 7.758.307
11/9/2018 65,92 65,45 +0,58% 64,52 66,62 65,80 65,45 66,35 88 15.655.939
10/9/2018 66,72 65,07 -2,28% 63,87 67,77 65,77 65,07 66,98 133 25.164.873
6/9/2018 67,37 66,59 +1,23% 66,59 68,38 67,26 66,59 67,32 56 7.513.711
5/9/2018 68,27 65,78 -2,58% 64,70 68,49 65,77 65,45 65,78 104 16.292.587
4/9/2018 64,02 67,52 +5,52% 63,98 68,19 66,48 66,37 67,52 148 25.931.048
3/9/2018 66,40 63,99 -2,44% 63,44 66,45 64,61 63,54 63,99 166 32.703.000
31/8/2018 67,30 65,59 -1,49% 65,17 67,30 65,77 65,59 67,00 134 23.744.776
30/8/2018 62,41 66,58 +7,04% 62,20 66,60 65,08 66,58 67,00 124 20.060.072
29/8/2018 63,45 62,20 -0,64% 60,77 63,45 61,75 62,20 62,99 119 18.613.240
28/8/2018 65,00 62,60 -3,35% 62,50 65,99 64,34 62,60 63,03 133 23.266.882
27/8/2018 63,28 64,77 +1,42% 62,74 65,50 64,73 64,77 65,07 104 17.665.688
24/8/2018 63,22 63,86 +0,57% 63,22 64,61 64,00 63,55 63,86 87 13.792.004
23/8/2018 62,60 63,50 +1,36% 62,60 64,13 63,50 63,37 63,50 82 14.230.391
22/8/2018 61,40 62,65 +3,71% 59,66 63,90 62,06 62,35 62,65 95 16.217.139
21/8/2018 61,28 60,41 -1,37% 60,37 62,99 61,98 60,41 61,49 139 24.874.544
20/8/2018 58,28 61,25 +3,80% 57,70 61,60 60,68 60,51 61,25 187 30.590.922
17/8/2018 56,80 59,01 +1,78% 56,80 61,25 59,88 59,01 59,50 237 36.430.045
16/8/2018 57,73 57,98 -0,46% 55,80 58,50 57,22 56,80 57,98 128 20.011.250
15/8/2018 53,62 58,25 +7,93% 53,62 58,46 56,41 57,50 58,25 261 41.370.781
14/8/2018 53,12 53,97 +3,55% 51,95 53,97 52,93 53,60 53,97 88 10.316.444
13/8/2018 51,68 52,12 +1,20% 50,16 53,48 51,95 51,80 52,12 121 13.497.312
10/8/2018 51,46 51,50 +0,68% 49,80 52,00 51,07 51,08 51,50 80 10.741.097
9/8/2018 52,51 51,15 -3,29% 49,40 52,57 50,79 50,49 51,15 167 19.308.092
8/8/2018 53,02 52,89 +1,38% 52,08 53,49 52,73 52,50 52,90 54 7.709.347
7/8/2018 56,00 52,17 -6,51% 52,16 56,58 54,52 52,17 52,32 252 36.017.971
6/8/2018 52,82 55,80 +7,25% 52,82 55,80 54,77 55,79 55,80 210 24.927.475
3/8/2018 52,11 52,03 -0,93% 52,03 52,98 52,53 52,03 52,30 68 8.946.865
2/8/2018 51,60 52,52 +0,06% 50,55 52,99 51,79 52,03 52,95 112 13.414.719
1/8/2018 52,82 52,49 -0,59% 51,67 54,17 52,69 51,80 52,49 133 18.385.189
31/7/2018 55,09 52,80 -2,76% 52,55 55,71 54,17 52,80 53,15 157 23.886.080
30/7/2018 52,71 54,30 +3,43% 52,71 55,81 54,51 54,30 54,96 199 26.585.904
27/7/2018 51,50 52,50 -2,22% 51,00 53,80 52,75 52,20 52,80 112 16.190.138
26/7/2018 51,45 53,69 +2,25% 48,70 53,69 50,85 50,30 53,69 242 32.536.004
25/7/2018 57,51 52,51 -8,36% 52,51 57,99 54,03 52,51 53,31 306 38.632.119
24/7/2018 59,20 57,30 -2,47% 56,72 60,22 58,10 57,30 57,80 137 17.954.254
23/7/2018 59,48 58,75 +1,59% 56,17 59,48 58,29 58,75 58,98 91 11.484.477
20/7/2018 60,00 57,83 -1,30% 57,30 60,00 58,64 57,14 57,83 100 15.399.848
19/7/2018 59,57 58,59 -1,65% 57,33 59,57 58,19 58,59 59,39 74 7.663.991
18/7/2018 61,00 59,57 -0,82% 58,54 61,20 59,66 59,57 61,55 82 9.844.293
17/7/2018 61,12 60,06 -0,92% 60,06 62,00 60,94 60,06 61,00 114 15.090.359
16/7/2018 62,65 60,62 -1,99% 59,93 62,71 61,06 60,62 61,05 116 15.882.553
13/7/2018 61,63 61,85 +1,48% 61,00 64,61 62,83 61,56 61,85 128 20.485.325
12/7/2018 57,50 60,95 +6,78% 57,50 62,10 60,19 60,95 61,70 104 17.998.025
11/7/2018 58,98 57,08 -0,16% 56,84 58,98 57,75 57,08 58,50 70 14.312.474
10/7/2018 54,80 57,17 +3,85% 54,80 58,60 57,15 57,17 58,39 109 14.774.787
6/7/2018 53,34 55,05 +4,32% 51,60 55,90 54,36 54,00 55,20 68 9.046.386
5/7/2018 55,97 52,77 -3,88% 52,51 55,97 53,64 52,81 54,54 62 7.730.285
4/7/2018 55,00 54,90 -0,22% 53,83 55,87 54,71 54,90 55,10 78 10.597.396
3/7/2018 53,00 55,02 +3,30% 52,35 55,17 54,22 55,02 55,05 103 13.762.211
2/7/2018 50,96 53,26 +2,96% 50,55 53,33 52,37 53,00 53,26 57 9.485.311
29/6/2018 50,11 51,73 +2,01% 50,11 52,71 51,59 51,10 52,00 71 8.569.386
28/6/2018 55,00 50,71 -6,95% 50,22 55,62 52,14 50,71 51,00 185 21.835.197
27/6/2018 51,29 54,50 +7,71% 50,59 54,80 52,93 54,10 54,90 177 21.154.336
26/6/2018 47,63 50,60 +6,62% 47,63 51,10 49,65 50,60 51,00 123 13.884.714
25/6/2018 46,00 47,46 +2,55% 46,00 47,46 46,95 46,00 47,46 60 7.432.636
22/6/2018 47,61 46,28 -0,60% 45,61 47,65 46,22 46,15 46,54 28 3.846.251
21/6/2018 46,65 46,56 +1,86% 46,48 47,52 47,00 46,56 46,74 47 5.090.431
20/6/2018 45,97 45,71 +0,35% 45,10 46,48 45,82 45,71 46,09 39 4.481.633
19/6/2018 46,22 45,55 +1,67% 44,95 46,91 46,01 45,55 45,92 41 4.422.041
18/6/2018 46,88 44,80 -4,68% 44,80 46,88 46,40 44,80 46,60 61 8.817.045
15/6/2018 46,03 47,00 +2,11% 45,96 47,02 46,45 45,97 47,00 60 7.288.421
14/6/2018 45,19 46,03 +1,28% 44,70 46,03 45,39 45,43 46,03 26 2.932.206
13/6/2018 45,55 45,45 +1,00% 44,59 46,03 45,17 44,88 46,06 23 1.856.890
12/6/2018 43,88 45,00 +2,39% 43,88 45,00 44,56 44,50 44,91 23 2.397.629
11/6/2018 44,28 43,95 -1,17% 43,47 45,00 43,99 43,95 45,44 46 4.786.666
8/6/2018 47,00 44,47 -0,80% 44,27 47,00 44,93 44,06 44,47 48 5.024.155
7/6/2018 46,79 44,83 -4,19% 44,83 46,79 45,89 44,83 45,63 48 7.251.275
6/6/2018 46,50 46,79 +1,34% 45,24 47,70 46,33 44,80 46,79 86 12.815.536
5/6/2018 45,00 46,17 +0,37% 44,62 46,41 45,91 46,17 46,42 85 10.565.987
4/6/2018 45,98 46,00 +1,75% 44,21 46,00 44,61 44,60 47,01 104 11.389.352
1/6/2018 45,35 45,21 +0,94% 44,60 46,13 45,32 45,19 46,10 114 15.257.829
30/5/2018 42,58 44,79 +4,53% 42,58 45,37 44,54 44,79 45,41 73 9.123.078
29/5/2018 41,50 42,85 +3,58% 41,50 42,85 42,21 42,06 42,85 40 3.993.085
28/5/2018 43,93 41,37 -6,25% 41,37 43,93 42,33 39,50 41,73 84 9.779.240
25/5/2018 44,26 44,13 -1,32% 43,50 44,46 43,95 44,13 46,01 31 3.221.930
24/5/2018 44,65 44,72 -0,33% 43,37 45,03 44,32 44,00 46,59 39 5.664.389
23/5/2018 45,27 44,87 -0,88% 44,70 46,50 45,50 44,87 46,00 50 5.446.985
22/5/2018 44,68 45,27 +2,89% 44,39 46,32 45,30 45,27 46,98 56 6.509.854
21/5/2018 44,57 44,00 +0,69% 44,00 44,90 44,50 44,00 44,28 36 3.177.464
18/5/2018 43,48 43,70 -2,87% 42,50 43,70 42,95 43,58 45,49 52 4.785.640
17/5/2018 45,11 44,99 -0,68% 43,00 45,11 43,81 43,20 44,99 50 6.489.221
16/5/2018 44,05 45,30 +2,10% 44,05 45,56 44,93 44,51 45,30 52 7.459.046
15/5/2018 42,77 44,37 +3,79% 42,06 44,37 43,30 43,60 44,37 65 7.968.995
14/5/2018 45,32 42,75 -5,00% 42,75 45,46 44,06 42,75 45,91 40 3.930.858
11/5/2018 45,67 45,00 +0,45% 44,80 45,67 45,29 45,00 45,98 37 3.650.681
10/5/2018 45,35 44,80 +1,96% 44,39 47,55 45,39 44,10 44,80 109 14.048.783
9/5/2018 43,50 43,94 +1,57% 42,69 44,01 43,58 43,00 43,94 37 4.524.303
8/5/2018 41,05 43,26 +6,68% 41,03 43,30 42,49 43,00 43,26 66 5.898.206
7/5/2018 41,40 40,55 -1,79% 40,55 41,70 41,38 40,55 40,95 95 13.030.924
4/5/2018 42,98 41,29 -3,28% 41,15 42,98 42,05 41,29 41,40 95 12.041.151
3/5/2018 41,10 42,69 +5,33% 41,10 43,00 42,32 42,38 42,69 94 9.658.907
2/5/2018 43,37 40,53 -8,53% 40,53 43,37 41,29 40,53 42,00 153 16.845.915
30/4/2018 44,45 44,31 +2,38% 43,35 44,99 44,10 44,31 44,90 88 10.346.005
27/4/2018 42,71 43,28 +0,67% 42,29 43,28 42,82 43,28 43,62 47 4.526.684
26/4/2018 42,07 42,99 +3,72% 41,80 43,47 42,69 42,13 42,99 76 10.588.513
25/4/2018 41,00 41,45 +0,75% 40,70 41,71 41,24 41,35 42,05 26 2.458.429
24/4/2018 41,60 41,14 -2,77% 40,85 42,09 41,53 40,85 41,89 40 4.428.053
23/4/2018 41,50 42,31 +1,98% 41,50 43,98 42,27 40,51 42,31 56 6.865.567
20/4/2018 41,00 41,49 +0,92% 40,89 41,49 41,12 40,55 41,49 33 3.339.714
19/4/2018 42,08 41,11 -1,15% 39,94 42,79 42,23 41,11 41,50 70 7.801.397
18/4/2018 39,00 41,59 +7,44% 38,80 42,29 40,82 41,59 41,85 78 5.585.225
17/4/2018 38,78 38,71 -0,03% 38,44 38,95 38,78 38,71 38,81 27 2.024.374
16/4/2018 39,83 38,72 -1,20% 38,72 39,85 39,11 38,72 38,84 27 1.419.807
13/4/2018 38,99 39,19 +0,54% 38,99 39,69 39,26 38,80 39,35 30 2.516.636
12/4/2018 38,38 38,98 +1,75% 36,81 38,98 38,53 38,78 38,98 37 2.993.907
11/4/2018 37,73 38,31 +2,19% 37,70 39,09 38,60 0,00 0,00 25 2.072.846
10/4/2018 38,74 37,49 +10,26% 36,60 38,74 37,50 36,90 37,49 22 2.460.196
9/4/2018 37,50 34,00 -8,45% 34,00 39,94 37,57 34,00 38,00 75 6.842.103
6/4/2018 36,60 37,14 +0,87% 35,01 37,80 37,18 36,00 37,20 49 4.246.282
5/4/2018 34,70 36,82 +8,81% 34,01 36,82 35,36 34,00 37,00 31 2.298.481
4/4/2018 33,66 33,84 -1,31% 33,65 33,98 33,81 33,84 35,49 14 1.427.104
3/4/2018 33,58 34,29 +2,11% 33,58 35,91 34,11 33,80 35,89 28 3.360.579
2/4/2018 34,50 33,58 -3,00% 33,58 34,61 34,00 33,58 33,92 28 2.533.534
29/3/2018 35,46 34,62 -1,51% 34,38 35,46 34,65 34,62 36,10 33 2.699.961
28/3/2018 33,90 35,15 +3,08% 33,83 35,17 34,53 35,15 35,16 45 3.815.650
27/3/2018 33,90 34,10 -1,42% 33,34 35,10 34,23 34,00 34,10 60 5.717.728
26/3/2018 36,01 34,59 -5,49% 33,80 36,63 34,90 33,51 34,59 118 7.423.904
23/3/2018 36,71 36,60 -0,68% 36,60 37,99 36,85 36,01 36,75 28 2.414.038
22/3/2018 38,00 36,85 -2,82% 36,85 38,21 37,65 36,85 37,00 38 3.076.092
21/3/2018 37,59 37,92 +0,88% 36,82 38,06 37,53 37,65 37,92 40 3.078.247
20/3/2018 35,40 37,59 +5,89% 35,40 37,61 36,44 36,40 37,59 38 3.986.945
19/3/2018 35,92 35,50 -0,98% 35,50 35,94 35,80 35,40 36,10 31 2.864.568
16/3/2018 35,59 35,85 -0,19% 35,59 36,79 35,96 35,81 35,85 39 3.876.992
15/3/2018 35,57 35,92 +0,11% 35,56 36,27 35,95 35,80 36,79 40 3.347.745
14/3/2018 36,17 35,88 +0,36% 35,72 36,55 36,10 35,02 36,20 39 3.931.429
13/3/2018 35,81 35,75 +0,28% 35,70 35,81 35,76 35,75 35,81 30 3.104.370
12/3/2018 35,05 35,65 +1,11% 35,05 35,78 35,56 35,65 36,19 49 4.338.708
9/3/2018 35,50 35,26 +3,25% 34,88 35,51 35,17 35,20 35,26 31 3.619.734
8/3/2018 34,59 34,15 -2,68% 34,15 35,30 34,90 34,15 35,28 32 3.389.663
7/3/2018 35,38 35,09 -1,46% 34,88 35,38 35,05 34,84 35,21 20 1.868.552
6/3/2018 34,52 35,61 +3,01% 34,52 35,87 35,65 35,43 36,18 30 1.953.827
5/3/2018 34,98 34,57 -0,26% 34,57 35,58 35,13 34,57 35,58 37 3.390.340
2/3/2018 34,94 34,66 -2,97% 34,44 34,94 34,66 34,66 35,71 12 2.027.614
1/3/2018 34,72 35,72 +4,35% 34,31 35,72 34,88 34,30 35,72 52 4.377.484
28/2/2018 35,28 34,23 -1,75% 34,23 35,28 34,78 34,23 35,33 37 4.128.633
27/2/2018 35,50 34,84 -2,41% 34,70 35,87 35,00 34,84 35,60 37 4.028.924
26/2/2018 33,67 35,70 +5,00% 33,67 35,70 34,75 35,00 35,70 37 3.771.088
23/2/2018 33,50 34,00 +2,38% 33,20 34,00 33,63 33,10 34,00 27 2.468.977
22/2/2018 34,19 33,21 -2,89% 33,00 34,19 33,60 33,00 33,21 32 2.735.363
21/2/2018 33,69 34,20 +1,85% 33,27 34,20 33,77 33,22 34,20 49 4.269.315
20/2/2018 33,36 33,58 +0,87% 33,36 33,83 33,50 33,30 34,00 19 2.164.605
19/2/2018 33,06 33,29 -0,77% 33,06 33,53 33,44 33,06 33,94 24 1.929.891
16/2/2018 33,70 33,55 -0,56% 33,19 33,92 33,58 32,90 34,00 30 3.140.240
15/2/2018 34,20 33,74 +0,24% 33,52 34,20 33,76 33,56 33,74 26 2.052.904
14/2/2018 31,52 33,66 +4,86% 31,52 34,34 33,53 33,67 33,71 51 5.432.666
9/2/2018 32,09 32,10 +0,94% 31,88 32,52 32,19 32,03 32,84 36 2.305.288
8/2/2018 32,32 31,80 -3,26% 31,80 34,12 32,71 31,87 33,33 52 5.103.160
7/2/2018 32,09 32,87 +3,36% 31,85 32,87 32,24 32,00 32,87 19 1.506.041
6/2/2018 32,20 31,80 -0,47% 30,10 32,20 31,23 32,00 32,89 43 3.872.996
5/2/2018 31,90 31,95 -0,84% 31,77 32,07 31,93 31,76 32,90 23 2.187.556
2/2/2018 31,70 32,22 +0,50% 31,70 32,32 32,14 32,20 32,89 26 1.726.221
1/2/2018 31,03 32,06 +1,52% 31,00 32,06 31,80 31,50 32,06 37 2.639.986
31/1/2018 34,99 31,58 -0,85% 31,58 34,99 31,90 31,58 32,85 32 2.737.413
30/1/2018 32,18 31,85 -1,55% 31,59 32,48 32,07 31,80 35,00 26 1.946.731
29/1/2018 31,78 32,35 +2,21% 31,42 32,35 31,89 32,18 32,35 42 5.233.564
26/1/2018 31,00 31,65 +1,70% 31,00 32,00 31,59 31,56 31,65 49 5.092.358
24/1/2018 30,30 31,12 +3,73% 30,27 31,40 30,70 30,54 31,12 33 2.438.314
23/1/2018 29,31 30,00 +1,63% 29,31 30,20 29,93 29,95 30,00 29 2.937.064
22/1/2018 29,90 29,52 -1,24% 29,42 29,90 29,66 29,42 29,53 22 1.844.861
19/1/2018 29,20 29,89 +2,12% 29,20 30,26 29,75 29,21 29,89 30 2.273.586
18/1/2018 29,35 29,27 +1,49% 29,27 29,65 29,46 29,00 29,26 32 3.099.529
17/1/2018 29,59 28,84 -7,83% 28,80 29,59 29,13 28,84 28,91 53 4.649.841
16/1/2018 29,20 31,29 +7,64% 29,20 31,29 29,63 28,81 31,29 28 1.935.161
15/1/2018 29,99 29,07 0,00% 28,87 29,99 29,29 29,09 29,20 43 3.169.676
12/1/2018 28,14 29,07 -2,61% 28,14 29,34 29,01 29,08 29,20 22 1.650.904
11/1/2018 29,79 29,85 +3,61% 28,21 29,85 29,21 28,50 29,85 37 2.492.229
10/1/2018 28,00 28,81 +0,84% 28,00 29,75 28,83 28,58 28,86 47 2.958.077
9/1/2018 28,65 28,57 +0,74% 28,09 28,65 28,33 28,00 28,57 34 2.476.547
8/1/2018 28,30 28,36 +0,28% 28,10 28,50 28,26 28,16 28,36 35 2.854.984
5/1/2018 28,24 28,28 +1,47% 27,84 28,87 28,11 28,28 28,29 35 3.050.770
4/1/2018 28,89 27,87 -3,50% 27,70 28,89 28,19 26,83 28,87 59 4.418.399
3/1/2018 27,65 28,88 +3,62% 27,60 28,88 28,42 28,02 28,88 61 4.914.806
2/1/2018 25,76 27,87 +8,19% 25,76 27,87 27,39 27,75 27,87 52 4.429.113
28/12/2017 26,50 25,76 -2,57% 25,76 27,17 26,68 25,76 26,99 45 2.994.147
27/12/2017 26,22 26,44 +0,88% 25,89 26,44 26,14 25,99 26,50 15 1.038.017
26/12/2017 25,99 26,21 +1,71% 25,71 26,34 26,12 26,21 26,44 29 2.338.157
22/12/2017 25,37 25,77 -3,48% 25,37 26,17 25,86 25,35 26,44 32 2.374.191
21/12/2017 24,86 26,70 +6,67% 24,86 26,70 25,60 25,00 26,70 31 2.683.025
20/12/2017 24,90 25,03 +0,52% 24,24 25,40 24,88 25,03 25,44 43 3.655.023
19/12/2017 25,00 24,90 0,00% 24,74 25,07 24,90 24,90 25,01 25 1.392.393
18/12/2017 24,50 24,90 +2,05% 24,50 24,95 24,76 24,50 25,00 38 2.540.757
15/12/2017 24,00 24,40 +1,54% 24,00 24,78 24,39 23,93 24,40 31 2.605.899
14/12/2017 23,91 24,03 -1,52% 23,75 24,50 24,04 23,94 24,41 30 2.358.812
13/12/2017 23,70 24,40 +2,87% 23,45 24,40 24,05 23,45 24,40 46 2.862.922
12/12/2017 23,39 23,72 -3,06% 23,16 23,72 23,41 23,73 23,98 24 2.095.411
11/12/2017 23,44 24,47 +6,11% 23,34 24,47 23,53 23,27 24,47 17 1.000.124
8/12/2017 22,57 23,06 +0,26% 22,57 23,12 22,88 22,56 23,30 23 1.700.074
7/12/2017 22,90 23,00 +2,22% 22,80 23,01 22,88 22,50 23,00 12 620.105
6/12/2017 23,26 22,50 -0,31% 22,50 23,26 22,79 22,49 23,26 16 875.163
5/12/2017 23,24 22,57 -1,05% 22,50 23,24 22,62 22,56 23,12 16 715.073
4/12/2017 22,86 22,81 +0,62% 22,81 23,33 23,05 22,70 23,24 34 1.960.042
1/12/2017 22,34 22,67 +3,42% 22,34 22,78 22,62 22,38 22,86 22 1.604.335
30/11/2017 22,37 21,92 -1,88% 21,92 22,81 22,47 21,00 21,92 18 1.272.152
29/11/2017 23,10 22,34 -3,25% 22,34 23,10 22,58 22,18 22,70 18 1.422.866
28/11/2017 22,83 23,09 +1,27% 22,69 23,09 22,92 22,80 23,09 15 1.182.898
27/11/2017 22,43 22,80 +0,09% 21,38 23,48 22,65 22,80 23,16 25 1.481.448
24/11/2017 23,20 22,78 -0,74% 22,77 23,20 22,87 22,00 22,86 13 1.049.882
23/11/2017 23,14 22,95 -0,04% 22,64 23,14 22,78 22,51 23,14 11 1.052.696
22/11/2017 23,07 22,96 -0,48% 22,96 23,11 23,03 22,93 23,02 8 670.368
21/11/2017 22,50 23,07 +2,72% 20,68 23,07 22,37 21,90 23,07 22 939.540
17/11/2017 21,60 22,46 +3,98% 19,64 22,52 22,05 20,15 22,70 22 983.487
16/11/2017 21,10 21,60 +2,37% 20,99 21,60 21,27 20,44 22,00 16 870.118
14/11/2017 21,88 21,10 -2,94% 21,10 21,99 21,80 20,22 22,00 22 658.467
13/11/2017 22,15 21,74 -0,73% 21,64 22,15 21,78 21,70 22,15 17 858.406
10/11/2017 22,02 21,90 +0,27% 21,73 22,25 21,85 21,60 22,25 9 646.932
9/11/2017 21,72 21,84 +3,51% 21,70 21,98 21,82 21,10 22,37 31 2.001.117
8/11/2017 21,05 21,10 +0,05% 21,00 22,32 21,14 21,10 21,88 25 816.088
7/11/2017 22,22 21,09 -1,91% 21,09 22,22 21,44 21,05 22,21 22 1.173.274
6/11/2017 22,00 21,50 +0,84% 21,48 22,00 21,64 21,20 22,95 45 2.850.954
3/11/2017 22,55 21,32 +0,09% 21,26 22,55 21,42 21,32 21,69 109 7.611.997
1/11/2017 21,70 21,30 -2,96% 21,21 22,12 21,64 21,20 21,30 25 1.729.122
31/10/2017 22,38 21,95 -1,83% 21,95 22,38 22,15 21,95 23,00 36 1.810.042
30/10/2017 22,50 22,36 +0,36% 22,30 22,67 22,52 22,10 22,36 18 608.225
27/10/2017 22,93 22,28 -3,13% 22,28 22,94 22,73 22,28 22,90 21 1.102.861
26/10/2017 22,23 23,00 +4,69% 21,98 23,00 22,42 21,21 23,00 23 1.491.052
25/10/2017 22,20 21,97 -0,45% 21,80 22,22 21,98 21,84 22,24 18 1.296.930
24/10/2017 22,00 22,07 -2,56% 21,82 22,07 21,98 21,21 22,20 14 809.060
23/10/2017 22,32 22,65 +0,76% 22,25 22,65 22,35 21,20 23,11 15 813.673
20/10/2017 23,00 22,48 -0,75% 22,48 23,00 22,68 22,48 22,95 20 1.120.791
19/10/2017 23,00 22,65 -1,44% 22,60 23,00 22,81 22,20 23,00 14 857.988
18/10/2017 22,39 22,98 +2,64% 22,39 22,98 22,76 22,40 23,00 26 2.171.833
17/10/2017 22,47 22,39 -4,28% 22,17 22,59 22,34 22,23 22,39 39 2.601.302
16/10/2017 23,48 23,39 +2,32% 22,50 23,48 22,80 22,35 23,39 25 1.669.191
13/10/2017 23,10 22,86 +0,35% 22,86 23,18 23,05 22,00 22,86 46 3.319.920
11/10/2017 22,84 22,78 +0,35% 22,39 22,90 22,57 22,62 22,81 35 2.497.079
10/10/2017 22,01 22,70 +4,13% 22,00 22,71 22,49 22,60 22,70 45 2.526.311
9/10/2017 22,68 21,80 +1,87% 21,63 22,68 21,89 21,40 21,80 32 2.169.966
6/10/2017 21,05 21,40 +3,83% 20,95 22,15 21,19 21,22 22,70 33 1.180.676
5/10/2017 22,93 20,61 -2,37% 20,61 22,93 21,32 20,61 21,05 54 3.053.299
4/10/2017 21,95 21,11 -2,36% 21,11 22,99 21,60 21,11 22,00 64 3.261.632
3/10/2017 22,21 21,62 -2,74% 21,62 22,45 22,02 21,93 22,15 53 3.481.476
2/10/2017 22,78 22,23 -11,43% 22,19 22,79 22,30 22,07 22,23 138 8.245.508
29/9/2017 24,95 25,10 +1,05% 24,53 25,13 24,79 24,82 25,10 50 3.962.894
28/9/2017 25,12 24,84 +0,12% 24,66 25,75 25,11 24,65 24,88 45 4.247.044
27/9/2017 25,48 24,81 -4,54% 24,80 25,48 24,99 24,81 25,23 26 2.179.574
26/9/2017 25,20 25,99 +2,65% 22,81 26,09 25,24 24,79 25,99 37 2.731.006
25/9/2017 25,67 25,32 -1,17% 25,32 25,95 25,69 25,38 25,39 41 3.628.465
22/9/2017 24,58 25,62 +4,15% 24,43 25,70 25,20 25,48 25,69 56 3.607.482
21/9/2017 24,32 24,60 +1,28% 24,16 24,60 24,32 24,29 24,60 40 2.213.657
20/9/2017 24,55 24,29 -0,45% 24,19 24,79 24,44 24,14 24,39 47 2.984.366
19/9/2017 24,30 24,40 +2,09% 24,24 24,62 24,42 24,42 24,52 68 4.257.340
18/9/2017 23,15 23,90 +4,09% 23,15 23,99 23,65 23,70 23,90 86 6.593.110
15/9/2017 23,15 22,96 +0,26% 21,51 23,15 22,71 21,50 23,15 18 1.410.332
14/9/2017 23,15 22,90 +0,84% 21,60 23,15 22,69 21,51 23,15 22 1.073.612
13/9/2017 23,35 22,71 -0,66% 21,69 23,35 22,48 21,74 23,15 18 562.132
12/9/2017 22,90 22,86 -0,13% 21,68 22,92 22,77 21,50 23,35 26 1.434.865
11/9/2017 22,57 22,89 +1,51% 22,57 23,25 22,85 22,80 22,92 34 1.737.143
8/9/2017 23,67 22,55 +1,39% 22,05 23,67 22,51 21,31 22,55 16 549.252
6/9/2017 22,40 22,24 +0,09% 22,05 23,46 22,26 21,30 22,40 21 846.139
5/9/2017 21,90 22,22 +0,95% 21,90 23,67 22,63 22,15 22,40 13 579.409
4/9/2017 21,98 22,01 +0,05% 21,31 22,14 21,96 21,31 23,69 19 1.085.076
1/9/2017 22,32 22,00 -5,94% 21,75 22,32 22,04 21,70 23,68 22 958.938
31/8/2017 22,75 23,39 +3,50% 22,10 23,39 22,50 21,75 23,39 12 720.289
30/8/2017 22,80 22,60 -0,83% 22,37 22,91 22,66 22,50 22,60 10 620.936
29/8/2017 23,12 22,79 -1,43% 22,54 23,12 22,77 21,85 22,79 12 984.071
28/8/2017 23,67 23,12 +0,61% 23,02 23,67 23,19 21,76 23,16 16 605.263
25/8/2017 23,00 22,98 -0,39% 22,86 23,04 22,98 22,90 23,70 12 841.121
24/8/2017 23,63 23,07 -0,04% 22,80 23,79 23,02 21,70 23,75 15 437.480
23/8/2017 23,05 23,08 +1,36% 22,41 23,69 22,96 22,40 23,65 19 1.086.089
22/8/2017 23,03 22,77 -0,26% 22,60 23,04 22,69 21,70 23,05 15 460.673
21/8/2017 21,72 22,83 +2,70% 21,72 22,83 22,68 21,72 23,05 10 442.392
18/8/2017 22,02 22,23 +1,32% 21,82 22,54 22,31 21,82 22,50 30 3.074.628
17/8/2017 22,58 21,94 -3,43% 21,73 23,00 22,46 21,94 23,05 29 1.504.877
16/8/2017 22,96 22,72 +0,22% 22,70 22,96 22,79 22,72 22,98 9 670.058
15/8/2017 22,20 22,67 +1,89% 22,20 22,90 22,66 22,35 22,40 29 2.184.648
14/8/2017 22,50 22,25 +0,18% 22,20 22,50 22,30 20,41 22,30 19 622.323
11/8/2017 20,42 22,21 -0,89% 20,42 22,60 22,26 22,10 22,50 18 1.022.097
10/8/2017 22,69 22,41 +1,36% 22,18 22,69 22,47 22,20 22,44 23 1.555.057
9/8/2017 22,50 22,11 -1,29% 22,10 22,50 22,23 22,09 22,15 22 1.256.119
8/8/2017 21,76 22,40 +3,90% 21,76 22,40 21,99 22,40 22,50 16 1.117.432
7/8/2017 21,56 21,56 -0,19% 21,56 21,56 21,56 21,40 22,00 1 77.616
4/8/2017 21,65 21,60 +0,93% 21,60 21,68 21,65 21,40 21,99 4 242.558
3/8/2017 21,49 21,40 -0,51% 21,40 21,65 21,52 21,40 22,00 8 622.187
2/8/2017 21,63 21,51 +0,28% 21,50 21,63 21,55 21,40 21,65 6 250.008
1/8/2017 22,27 21,45 -1,20% 21,45 22,28 21,63 21,40 21,65 19 852.300
31/7/2017 21,60 21,71 +1,54% 21,02 21,75 21,61 21,01 21,71 18 719.881
28/7/2017 21,27 21,38 +0,38% 21,27 21,61 21,47 21,38 22,30 36 2.725.530
27/7/2017 21,60 21,30 -0,93% 21,30 21,60 21,42 21,30 21,46 10 805.661
26/7/2017 21,40 21,50 -3,59% 21,40 21,61 21,51 20,40 21,55 9 697.090
25/7/2017 20,41 22,30 +3,38% 20,41 22,30 21,47 21,10 22,30 28 2.087.295
24/7/2017 21,42 21,57 -0,74% 21,26 21,57 21,43 20,40 21,57 15 1.093.253
21/7/2017 21,45 21,73 +0,98% 21,26 21,73 21,34 20,40 21,93 21 1.084.414
20/7/2017 21,32 21,52 +0,23% 21,19 21,55 21,35 20,41 21,30 9 745.221
19/7/2017 21,71 21,47 +0,75% 21,29 21,71 21,38 20,41 21,73 24 1.654.989
18/7/2017 21,40 21,31 +0,05% 21,04 21,68 21,42 20,41 21,40 15 1.148.311
17/7/2017 21,02 21,30 -1,39% 21,02 21,58 21,36 21,30 21,71 17 871.797
14/7/2017 21,53 21,60 -0,55% 21,51 21,65 21,55 21,30 21,71 9 405.261
13/7/2017 21,08 21,72 +2,60% 21,08 21,72 21,38 20,80 21,93 32 2.140.600
12/7/2017 20,52 21,17 +3,37% 20,52 21,18 20,87 20,51 21,92 14 500.989
10/7/2017 20,65 20,48 +0,49% 20,48 20,70 20,56 19,35 21,93 7 131.637
7/7/2017 20,09 20,38 -1,02% 20,09 20,59 20,46 19,36 20,38 16 1.094.779
6/7/2017 21,14 20,59 -2,56% 20,59 21,80 21,05 20,09 21,89 22 1.208.791
5/7/2017 21,31 21,13 0,00% 21,02 21,31 21,13 21,02 21,19 16 775.565
4/7/2017 21,30 21,13 -0,05% 21,10 21,32 21,21 21,10 21,21 19 1.542.265
3/7/2017 21,28 21,14 +0,76% 21,02 21,28 21,11 20,80 21,30 12 523.698
30/6/2017 20,61 20,98 +0,19% 20,61 21,02 20,88 20,60 21,30 14 891.977
29/6/2017 20,88 20,94 +1,11% 20,70 20,95 20,82 20,09 21,30 17 435.151
28/6/2017 20,95 20,71 +1,12% 20,64 21,00 20,79 20,64 21,30 17 1.042.062
27/6/2017 20,10 20,48 +1,44% 20,10 20,59 20,48 20,09 20,94 20 1.319.264
26/6/2017 20,41 20,19 -1,17% 20,19 20,52 20,37 20,19 20,95 9 770.073
23/6/2017 20,69 20,43 +1,69% 20,43 20,79 20,68 20,43 20,95 7 250.235
22/6/2017 20,14 20,09 0,00% 20,09 20,54 20,39 20,09 20,95 16 903.403
21/6/2017 20,48 20,09 +0,25% 20,09 20,48 20,16 20,09 20,94 9 465.723
20/6/2017 20,48 20,04 -2,72% 20,04 20,48 20,23 20,04 20,95 17 477.646
19/6/2017 20,94 20,60 -2,92% 20,29 20,94 20,47 20,10 20,95 14 868.233
16/6/2017 20,56 21,22 +3,11% 20,44 21,23 20,52 21,15 21,22 18 1.292.865
14/6/2017 19,97 20,58 +2,85% 19,94 20,63 20,45 20,03 20,60 28 2.288.536
13/6/2017 20,15 20,01 -1,04% 20,01 20,15 20,06 19,95 20,10 6 347.041
12/6/2017 20,21 20,22 -0,44% 20,21 20,22 20,21 19,70 20,30 3 161.742
9/6/2017 20,30 20,31 -0,10% 20,15 20,31 20,23 19,02 20,31 9 594.995
8/6/2017 20,20 20,33 -1,31% 20,16 20,33 20,24 19,81 20,60 18 955.777
7/6/2017 20,29 20,60 +1,78% 20,20 20,60 20,33 19,80 20,60 23 1.297.061
6/6/2017 20,40 20,24 -0,25% 20,24 20,55 20,42 20,20 20,60 18 843.626
5/6/2017 20,29 20,29 -4,47% 20,29 20,57 20,41 19,80 20,50 13 988.027
2/6/2017 21,25 21,24 +4,94% 20,17 21,25 20,31 19,80 21,24 25 1.009.692
1/6/2017 20,33 20,24 +0,70% 20,21 20,42 20,29 19,81 21,23 18 860.483
31/5/2017 20,53 20,10 -2,80% 20,10 20,53 20,25 20,01 20,10 18 1.031.167
30/5/2017 20,88 20,68 -1,01% 20,61 20,90 20,77 20,01 20,88 21 1.234.275
29/5/2017 20,94 20,89 -0,05% 20,77 21,02 20,95 20,60 21,24 13 685.196
26/5/2017 20,66 20,90 +0,97% 20,55 20,92 20,69 20,52 20,90 31 2.133.964
25/5/2017 21,00 20,70 -1,00% 20,48 21,00 20,68 19,10 21,00 27 1.917.954
24/5/2017 20,29 20,91 +3,41% 20,29 21,11 20,89 20,80 21,09 35 2.306.281
23/5/2017 19,50 20,22 +3,32% 19,50 20,22 20,08 19,02 21,29 13 676.945
22/5/2017 19,99 19,57 -8,98% 19,52 20,05 19,88 19,51 21,29 17 1.175.494
19/5/2017 19,40 21,50 +10,43% 19,40 21,50 20,46 20,21 21,50 19 900.281
18/5/2017 16,98 19,47 -5,76% 16,98 19,76 19,29 19,35 19,76 33 1.572.478
17/5/2017 21,49 20,66 -3,73% 20,66 21,49 20,81 20,60 20,80 17 620.164
16/5/2017 20,60 21,46 +3,62% 20,57 21,46 20,92 20,50 21,50 30 1.341.581
15/5/2017 20,70 20,71 -0,05% 20,65 20,71 20,67 20,60 20,77 8 330.873
12/5/2017 20,50 20,72 +1,07% 20,49 20,76 20,58 19,00 20,77 25 1.377.125
11/5/2017 20,28 20,50 0,00% 18,42 20,56 20,15 18,50 20,50 19 1.070.112
10/5/2017 18,92 20,50 +1,99% 18,92 20,50 20,15 20,10 20,50 23 1.180.902
9/5/2017 19,79 20,10 +1,52% 19,64 20,10 19,85 19,61 20,10 19 678.937
8/5/2017 18,43 19,80 +0,41% 18,43 19,80 19,34 18,45 19,80 14 446.914
5/5/2017 19,65 19,72 -0,30% 19,61 19,78 19,70 18,41 19,72 9 648.384
4/5/2017 19,70 19,78 +0,87% 19,42 19,78 19,54 18,01 19,80 12 498.272
3/5/2017 19,45 19,61 +0,10% 19,38 19,61 19,48 18,00 19,70 13 759.938
2/5/2017 19,33 19,59 +0,62% 19,31 19,59 19,44 19,45 19,59 31 1.997.168
28/4/2017 18,96 19,47 +2,69% 18,96 19,47 19,43 19,35 19,47 21 994.907
27/4/2017 18,88 18,96 -0,21% 18,57 18,96 18,80 18,53 18,96 22 1.201.919
26/4/2017 18,65 19,00 +2,81% 18,65 19,00 18,81 18,75 19,18 17 989.531
25/4/2017 18,57 18,48 +0,43% 18,48 18,70 18,56 17,51 18,65 11 302.559
24/4/2017 18,98 18,40 -1,34% 18,34 18,98 18,54 17,27 19,19 17 600.866
20/4/2017 18,60 18,65 -2,76% 18,38 18,65 18,49 17,16 19,18 15 667.504
19/4/2017 18,49 19,18 +3,68% 18,20 19,18 18,58 17,15 19,18 37 1.557.093
18/4/2017 18,03 18,50 +2,32% 17,99 18,50 18,17 17,15 18,50 13 458.045
17/4/2017 18,50 18,08 0,00% 17,98 18,50 18,08 17,90 18,10 22 717.892
13/4/2017 18,00 18,08 -0,17% 17,90 18,25 18,10 18,10 18,49 18 1.274.412
12/4/2017 18,25 18,11 -0,82% 18,04 18,25 18,12 17,17 18,11 20 1.292.102
11/4/2017 18,23 18,26 -0,76% 18,20 18,28 18,23 17,21 18,50 6 403.008
10/4/2017 18,31 18,40 +1,94% 18,19 18,40 18,25 18,00 18,40 15 660.943
7/4/2017 18,20 18,05 +0,56% 17,88 18,40 18,04 16,90 18,05 17 1.156.768
6/4/2017 18,05 17,95 -0,39% 17,95 18,05 17,95 17,50 18,00 11 324.988
5/4/2017 18,00 18,02 +0,39% 17,89 18,14 18,00 16,85 18,20 26 1.397.290
4/4/2017 17,98 17,95 +1,30% 17,80 18,00 17,87 17,69 18,00 14 589.884
3/4/2017 18,00 17,72 -1,50% 17,72 18,00 17,80 17,69 18,00 7 105.059
31/3/2017 17,89 17,99 +1,41% 17,71 17,99 17,86 17,07 17,99 31 1.036.049
30/3/2017 17,89 17,74 +1,14% 17,64 17,89 17,71 16,87 17,88 16 1.038.105
29/3/2017 17,99 17,54 -2,56% 17,54 17,99 17,61 17,21 17,89 7 413.847
28/3/2017 17,18 18,00 +5,02% 17,18 18,00 17,45 16,70 18,00 9 532.480
27/3/2017 18,00 17,14 -2,22% 17,14 18,00 17,29 17,10 18,00 11 240.432
24/3/2017 17,98 17,53 +0,29% 17,36 17,98 17,57 17,07 17,54 34 1.710.005
23/3/2017 17,28 17,48 +1,16% 17,23 17,48 17,29 17,00 17,48 7 191.935
22/3/2017 16,85 17,28 -5,05% 16,85 17,55 17,38 17,05 17,31 11 495.431
21/3/2017 17,11 18,20 +5,57% 16,99 18,20 17,28 17,03 18,20 12 634.354
20/3/2017 18,18 17,24 +4,17% 16,51 18,18 17,14 16,70 18,15 15 771.348
17/3/2017 17,40 16,55 -5,16% 16,55 17,44 17,17 16,50 17,16 16 620.067
16/3/2017 17,28 17,45 +1,39% 17,25 17,45 17,38 17,25 17,45 16 500.544
15/3/2017 18,19 17,21 +0,06% 17,17 18,19 17,23 17,17 18,20 12 603.368
14/3/2017 18,19 17,20 +0,29% 17,19 18,19 17,23 17,10 18,19 8 180.996
13/3/2017 18,30 17,15 -0,81% 17,15 18,30 17,29 17,08 17,99 16 387.345
10/3/2017 17,15 17,29 +1,71% 17,15 17,29 17,22 17,08 18,56 14 263.573
9/3/2017 18,54 17,00 -4,17% 17,00 18,54 17,56 17,00 18,57 30 1.202.896
8/3/2017 18,55 17,74 -2,47% 17,73 18,55 17,92 17,70 18,57 29 1.322.661
7/3/2017 18,02 18,19 +2,48% 17,97 18,48 18,22 18,10 18,36 56 2.116.210
6/3/2017 17,73 17,75 +1,14% 17,66 17,88 17,75 17,70 17,89 22 781.420
3/3/2017 17,27 17,55 +3,66% 17,21 17,72 17,52 17,60 17,88 31 1.963.029
2/3/2017 17,26 16,93 +3,61% 16,93 17,27 17,16 16,61 17,35 10 563.073
1/3/2017 17,20 16,34 -5,44% 16,34 17,32 17,14 16,23 16,34 30 1.263.774
24/2/2017 17,98 17,28 +0,99% 17,14 17,98 17,27 16,89 18,00 16 606.364
23/2/2017 17,58 17,11 -1,10% 17,11 17,91 17,49 17,05 17,84 18 710.182
22/2/2017 18,00 17,30 -2,09% 17,30 18,00 17,45 17,30 17,99 18 797.631
21/2/2017 17,48 17,67 +1,55% 17,48 17,67 17,51 17,54 18,00 19 805.773
20/2/2017 17,68 17,40 -1,25% 17,39 17,68 17,48 16,22 17,70 17 716.681
17/2/2017 17,70 17,62 -0,56% 17,58 17,70 17,64 17,59 18,25 17 492.276
16/2/2017 17,40 17,72 +2,19% 17,40 17,93 17,64 17,79 18,04 35 1.283.128
15/2/2017 17,00 17,34 +1,82% 17,00 17,44 17,12 17,01 17,99 26 923.279
14/2/2017 17,00 17,03 +0,12% 16,13 17,20 16,85 16,20 17,28 20 589.755
13/2/2017 17,25 17,01 -0,12% 17,01 17,25 17,09 16,10 17,04 26 812.238
10/2/2017 17,01 17,03 +0,12% 16,95 17,16 17,09 16,96 17,28 24 794.903
9/2/2017 17,23 17,01 +1,37% 16,72 17,23 16,86 16,10 17,01 25 806.241
8/2/2017 17,40 16,78 -0,36% 16,74 17,40 16,88 16,50 17,24 17 564.108
7/2/2017 16,75 16,84 +0,72% 16,64 16,84 16,72 16,85 17,40 17 739.167
6/2/2017 16,75 16,72 -0,65% 16,30 16,87 16,65 16,61 16,98 14 461.401
3/2/2017 16,70 16,83 +1,45% 16,52 16,83 16,64 16,68 16,87 11 396.136
2/2/2017 16,82 16,59 -1,83% 16,49 16,99 16,60 16,55 16,95 13 431.800
1/2/2017 17,08 16,90 +1,93% 16,47 17,14 16,81 16,02 16,84 28 1.121.724
31/1/2017 16,40 16,58 +1,10% 16,40 16,58 16,42 16,16 16,70 4 183.960
30/1/2017 16,90 16,40 -0,79% 16,39 16,90 16,52 16,01 16,50 21 748.753
27/1/2017 16,87 16,53 -2,71% 16,53 16,87 16,61 16,02 16,92 6 211.045
26/1/2017 16,85 16,99 +1,55% 16,84 16,99 16,91 16,74 17,10 20 483.848
24/1/2017 16,35 16,73 +2,39% 16,28 16,80 16,62 16,08 16,85 24 731.626
23/1/2017 16,48 16,34 -0,18% 16,19 16,48 16,30 15,92 16,50 18 782.847
20/1/2017 16,48 16,37 +0,74% 16,17 16,48 16,37 15,93 16,50 19 879.303
19/1/2017 16,50 16,25 -1,10% 16,25 16,50 16,35 16,15 16,44 7 107.929
18/1/2017 16,48 16,43 +0,24% 16,29 16,48 16,37 15,92 16,44 26 1.014.965
17/1/2017 16,03 16,39 +2,57% 16,03 16,40 16,35 16,02 16,25 19 613.155
16/1/2017 16,85 15,98 -5,05% 15,98 16,85 16,04 15,89 16,05 14 662.738
13/1/2017 16,84 16,83 +5,65% 15,79 16,84 16,19 15,73 16,83 22 766.041
12/1/2017 15,98 15,93 +2,58% 15,50 16,00 15,70 15,52 16,00 20 785.084
11/1/2017 15,64 15,53 +5,86% 15,51 15,75 15,65 15,53 15,84 20 1.063.174
10/1/2017 15,77 14,67 -6,38% 14,67 15,77 15,43 14,67 15,63 13 274.791
9/1/2017 15,50 15,67 -0,06% 14,60 15,70 15,49 14,61 16,00 28 1.018.284
6/1/2017 15,65 15,68 +0,19% 15,65 15,78 15,68 15,00 16,00 35 1.255.001
5/1/2017 15,60 15,65 +2,29% 15,54 15,72 15,63 15,65 15,73 14 633.048
4/1/2017 14,80 15,30 +4,51% 14,80 15,39 15,29 14,70 15,30 39 1.188.514
3/1/2017 15,50 14,64 -0,54% 14,60 15,50 14,72 13,96 15,49 14 668.675
2/1/2017 15,00 14,72 +5,44% 14,56 15,00 14,68 14,50 14,77 20 268.711
29/12/2016 15,00 13,96 -3,72% 13,96 15,00 14,30 13,96 15,00 16 368.982
28/12/2016 15,00 14,50 -0,41% 14,50 15,00 14,62 14,50 15,00 22 503.116
27/12/2016 14,68 14,56 +0,90% 14,56 14,68 14,59 14,41 14,99 6 318.070
26/12/2016 15,00 14,43 -1,03% 14,43 15,00 14,47 14,32 14,50 12 405.188
23/12/2016 14,52 14,58 +1,67% 14,47 14,61 14,53 14,22 14,53 11 363.352
22/12/2016 14,41 14,34 +2,06% 14,34 14,41 14,37 14,35 15,53 5 145.151
21/12/2016 14,33 14,05 -2,09% 14,05 14,38 14,27 14,05 14,50 6 298.352
20/12/2016 14,50 14,35 +0,07% 14,35 14,50 14,39 14,21 15,58 15 371.470
19/12/2016 14,50 14,34 -4,78% 14,34 14,50 14,40 14,30 15,59 16 295.262
16/12/2016 14,55 15,06 +3,86% 14,45 15,06 14,53 14,55 15,06 18 610.574
15/12/2016 14,60 14,50 +0,55% 14,22 14,60 14,50 14,21 14,60 31 1.258.964
14/12/2016 14,60 14,42 -0,48% 14,42 14,60 14,48 14,21 14,60 13 560.420
13/12/2016 14,36 14,49 +1,97% 14,32 14,61 14,52 14,45 14,60 16 650.669
12/12/2016 14,30 14,21 -0,28% 14,21 14,30 14,26 14,06 15,54 5 295.284
9/12/2016 14,48 14,25 -0,97% 14,25 14,48 14,34 14,05 15,53 12 538.015
8/12/2016 14,38 14,39 -0,62% 14,29 15,58 14,38 14,05 14,30 26 654.582
7/12/2016 15,59 14,48 +1,47% 14,36 15,59 14,43 13,96 15,59 19 810.066
6/12/2016 15,57 14,27 +0,71% 14,10 15,57 14,23 14,00 15,59 22 701.709
5/12/2016 14,21 14,17 +0,35% 14,12 14,29 14,17 14,00 15,53 22 1.022.377
2/12/2016 15,56 14,12 -1,94% 14,10 15,56 14,33 14,12 15,59 39 1.967.408
1/12/2016 15,59 14,40 -1,77% 14,10 15,59 14,32 14,27 14,99 37 1.330.937
30/11/2016 14,36 14,66 +3,24% 14,36 14,67 14,58 14,53 14,66 24 704.401
29/11/2016 14,56 14,20 -3,14% 14,20 14,68 14,46 14,18 15,59 18 623.645
28/11/2016 14,60 14,66 +0,55% 14,41 14,66 14,47 14,36 14,66 26 870.198
25/11/2016 14,53 14,58 -0,14% 14,53 14,78 14,64 14,42 14,90 10 279.682
24/11/2016 15,95 14,60 +0,27% 14,56 15,99 14,73 14,53 14,68 18 269.738
23/11/2016 14,50 14,56 +2,32% 14,50 14,61 14,56 14,30 15,95 7 209.782
22/11/2016 15,38 14,23 -0,28% 14,09 15,38 14,32 14,00 14,62 17 772.281
21/11/2016 14,30 14,27 -0,83% 14,21 14,60 14,34 14,15 15,99 26 760.081
18/11/2016 14,19 14,39 +2,20% 14,05 15,38 14,28 14,23 15,39 21 951.384
17/11/2016 14,26 14,08 -1,40% 14,02 14,26 14,06 14,04 15,98 19 607.694
16/11/2016 14,00 14,28 +1,78% 14,00 14,28 14,09 14,19 14,30 12 379.094
14/11/2016 13,90 14,03 +1,23% 13,90 14,10 14,02 14,03 15,99 22 925.364
11/11/2016 14,26 13,86 -3,55% 13,86 14,28 14,09 13,86 14,90 40 1.631.688
10/11/2016 14,85 14,37 -1,51% 14,15 15,74 14,51 14,20 14,50 34 1.563.566
9/11/2016 14,89 14,59 -4,58% 14,50 14,89 14,65 14,49 14,85 40 1.798.759
8/11/2016 15,24 15,29 +0,53% 15,14 15,29 15,20 14,80 16,00 6 237.274
7/11/2016 15,19 15,21 +1,47% 15,06 15,22 15,19 14,80 15,99 17 455.962
4/11/2016 15,20 14,99 +1,08% 14,83 15,20 15,00 14,82 15,43 22 697.525
3/11/2016 15,68 14,83 -5,42% 14,83 15,68 15,15 14,83 15,66 35 1.244.355
1/11/2016 15,66 15,68 +0,51% 14,84 15,68 15,30 14,84 15,68 14 653.363
31/10/2016 15,37 15,60 -2,26% 15,33 15,66 15,48 15,60 15,99 13 645.791
28/10/2016 15,51 15,96 +2,84% 15,42 15,96 15,56 15,17 15,96 16 719.266
27/10/2016 15,13 15,52 +2,65% 15,13 15,59 15,43 15,60 16,00 27 1.395.077
26/10/2016 15,20 15,12 -0,66% 14,92 15,20 15,04 14,91 15,50 46 2.048.825
25/10/2016 15,34 15,22 -0,65% 15,16 15,35 15,24 15,15 15,49 35 1.516.592
24/10/2016 14,80 15,32 +4,79% 14,75 15,50 15,27 15,32 16,00 32 1.457.684
21/10/2016 14,62 14,62 -0,34% 14,56 14,80 14,60 14,22 14,62 6 165.008
20/10/2016 14,60 14,67 +0,14% 14,58 14,71 14,62 14,60 14,71 12 356.968
19/10/2016 14,70 14,65 -0,27% 14,65 14,70 14,69 14,29 14,72 3 139.597
18/10/2016 14,48 14,69 +1,03% 14,48 14,69 14,64 14,50 14,74 6 213.828
17/10/2016 14,60 14,54 +0,97% 14,28 14,60 14,41 14,45 14,79 12 504.664
14/10/2016 14,20 14,40 -2,64% 14,00 14,40 14,20 14,01 14,80 6 200.314
13/10/2016 14,24 14,79 +3,72% 14,24 14,79 14,45 14,35 14,79 15 659.133
11/10/2016 14,30 14,26 -0,35% 14,26 14,34 14,27 14,25 14,79 17 531.148
10/10/2016 14,33 14,31 +0,28% 14,31 14,33 14,31 14,30 14,79 2 71.568
7/10/2016 14,30 14,27 -0,49% 14,25 14,30 14,28 14,26 14,78 7 351.295
6/10/2016 14,39 14,34 +0,28% 14,34 14,39 14,35 13,82 14,79 3 150.720
5/10/2016 14,10 14,30 +0,21% 14,10 14,34 14,25 14,01 14,79 9 269.459
4/10/2016 14,79 14,27 +0,92% 13,51 14,79 14,14 14,05 14,79 6 154.131
3/10/2016 14,10 14,14 -0,07% 14,10 14,14 14,10 14,00 14,79 4 201.754
30/9/2016 14,13 14,15 +0,57% 14,05 14,15 14,13 14,00 14,79 3 32.515
29/9/2016 13,81 14,07 -0,07% 13,61 14,08 13,97 14,05 14,75 6 259.888
28/9/2016 14,09 14,08 -0,21% 14,08 14,10 14,08 13,95 14,79 3 198.648
27/9/2016 14,11 14,11 +0,07% 14,11 14,11 14,11 13,91 14,77 1 8.466
26/9/2016 14,16 14,10 -0,98% 14,09 14,16 14,11 13,31 14,14 3 206.016
23/9/2016 14,25 14,24 +1,21% 14,21 14,79 14,29 13,27 14,79 12 570.297
22/9/2016 13,60 14,07 +2,85% 13,60 14,13 13,93 13,65 14,79 9 397.087
21/9/2016 13,47 13,68 +1,71% 13,46 13,68 13,50 13,27 13,98 8 336.267
20/9/2016 13,54 13,45 +0,37% 13,45 13,56 13,52 13,40 13,69 12 173.099
19/9/2016 13,49 13,40 +0,45% 13,40 13,66 13,51 13,26 14,49 14 197.385
16/9/2016 13,73 13,34 -3,54% 13,34 13,85 13,57 13,31 14,54 25 468.263
15/9/2016 13,89 13,83 +0,58% 13,75 13,89 13,81 13,61 13,90 6 160.260
14/9/2016 14,00 13,75 -0,58% 13,75 14,00 13,81 13,62 14,59 10 226.644
13/9/2016 13,81 13,83 +0,29% 13,81 13,85 13,82 13,82 14,00 7 186.633
12/9/2016 13,89 13,79 -2,61% 13,79 13,90 13,83 13,80 14,79 15 192.362
8/9/2016 14,06 14,16 +0,71% 14,04 14,16 14,09 14,02 14,84 7 211.357
6/9/2016 14,14 14,06 -2,83% 13,92 14,14 14,03 14,00 14,84 26 639.870
5/9/2016 14,60 14,47 -0,34% 14,41 14,60 14,45 14,11 14,45 7 231.340
2/9/2016 14,41 14,52 +1,04% 14,09 14,54 14,46 14,08 14,59 20 676.916
1/9/2016 14,46 14,37 -0,35% 14,37 14,46 14,41 14,40 14,97 8 44.684
31/8/2016 14,49 14,42 -0,07% 14,35 14,50 14,44 14,36 14,94 14 385.558
30/8/2016 14,30 14,43 +1,05% 14,30 14,43 14,39 14,03 14,99 3 141.024
29/8/2016 14,28 14,28 +1,06% 14,28 14,28 14,28 14,15 15,29 1 57.120
26/8/2016 14,21 14,13 -2,08% 14,12 14,25 14,15 14,11 14,90 6 305.659
25/8/2016 14,10 14,43 +2,63% 14,10 14,45 14,29 14,18 15,01 7 331.699
24/8/2016 14,14 14,06 -1,68% 13,95 14,99 14,04 13,93 14,50 41 1.198.014
23/8/2016 14,15 14,30 -1,31% 14,15 14,48 14,34 14,20 15,28 18 391.658
22/8/2016 14,70 14,49 -1,43% 14,20 14,70 14,47 14,21 14,60 15 542.992
19/8/2016 14,69 14,70 +0,14% 14,69 14,70 14,69 14,70 15,33 3 207.219
18/8/2016 14,16 14,68 -1,41% 14,16 14,70 14,65 14,21 14,88 9 268.112
17/8/2016 14,89 14,89 -0,80% 14,89 14,89 14,89 14,16 14,97 2 84.873
16/8/2016 15,15 15,01 -2,09% 14,88 15,15 14,94 14,61 16,36 10 304.957
15/8/2016 15,30 15,33 +0,59% 15,30 15,33 15,32 14,82 16,35 6 180.876
12/8/2016 15,29 15,24 -0,07% 15,24 15,30 15,25 15,01 15,88 3 100.690
11/8/2016 15,30 15,25 -2,49% 15,00 15,31 15,20 15,25 15,75 6 138.406
10/8/2016 15,32 15,64 +2,89% 15,32 15,77 15,55 15,64 16,34 9 435.650
9/8/2016 14,11 15,20 +7,57% 14,11 15,36 15,29 14,95 15,50 10 284.429
8/8/2016 14,10 14,13 -3,75% 14,10 14,73 14,23 14,13 15,35 5 119.580
5/8/2016 14,47 14,68 +0,27% 14,47 14,70 14,66 14,52 15,35 8 288.919
4/8/2016 14,56 14,64 +0,14% 14,45 14,68 14,53 14,50 15,35 16 502.993
3/8/2016 14,68 14,62 -0,88% 14,57 14,68 14,60 14,31 15,34 10 424.907
2/8/2016 14,73 14,75 -3,02% 14,70 14,79 14,75 14,60 15,36 6 116.548
1/8/2016 15,10 15,21 +2,49% 15,00 15,27 15,12 14,74 15,23 7 226.924
29/7/2016 14,78 14,84 -0,80% 14,78 14,89 14,83 14,84 15,35 8 301.053
28/7/2016 14,82 14,96 +1,08% 14,80 14,96 14,86 14,65 15,36 5 208.079
27/7/2016 14,84 14,80 +1,16% 14,80 14,84 14,82 14,50 15,35 4 41.500
26/7/2016 14,80 14,63 -2,53% 14,57 14,80 14,66 14,50 15,30 8 221.443
25/7/2016 15,08 15,01 -2,15% 14,88 15,09 14,97 14,33 15,38 14 651.361
22/7/2016 15,08 15,34 +2,40% 15,08 15,34 15,26 14,01 15,35 7 116.046
21/7/2016 14,95 14,98 -0,60% 14,95 15,04 14,99 14,02 15,15 7 199.461
20/7/2016 15,06 15,07 +0,47% 14,94 15,07 14,97 14,85 15,38 3 125.827
19/7/2016 14,58 15,00 +3,81% 14,58 15,00 14,86 14,93 15,06 16 609.290
18/7/2016 14,88 14,45 +0,98% 14,45 14,88 14,52 14,40 14,68 9 488.053
15/7/2016 14,59 14,31 -2,39% 14,27 14,59 14,34 14,26 15,30 11 367.159
14/7/2016 14,24 14,66 +2,81% 14,24 14,66 14,55 14,05 15,39 5 120.822
13/7/2016 14,34 14,26 +1,13% 14,26 14,55 14,37 13,81 14,35 5 255.881
12/7/2016 14,50 14,10 -5,87% 14,10 14,50 14,25 14,09 14,45 10 185.356
11/7/2016 14,03 14,98 +7,08% 14,01 14,98 14,46 14,17 14,98 12 632.013
8/7/2016 14,11 13,99 +0,72% 13,90 14,11 13,98 13,85 15,49 11 380.494
7/7/2016 14,25 13,89 -2,18% 13,89 14,25 14,00 13,80 15,49 10 305.216
6/7/2016 14,60 14,20 -2,81% 14,20 14,60 14,46 14,01 15,50 13 303.799
5/7/2016 14,85 14,61 -1,15% 14,61 14,86 14,76 14,61 15,50 4 56.104
4/7/2016 14,90 14,78 -0,34% 14,78 14,90 14,82 14,87 15,49 3 118.600
1/7/2016 14,85 14,83 +0,14% 14,83 14,85 14,83 14,72 14,83 3 115.696
30/6/2016 14,88 14,81 -0,07% 14,81 15,49 15,07 14,50 15,48 7 167.323
29/6/2016 14,80 14,82 -0,13% 14,80 14,82 14,81 14,61 14,86 11 431.260
28/6/2016 14,91 14,84 -0,67% 14,60 14,91 14,79 14,42 14,84 5 242.657
27/6/2016 14,93 14,94 0,00% 14,93 14,95 14,93 14,43 15,00 6 106.049
24/6/2016 14,68 14,94 +1,29% 14,68 14,94 14,83 14,55 15,47 5 57.857
23/6/2016 14,51 14,75 +2,29% 14,50 14,91 14,66 14,75 15,48 15 500.000
22/6/2016 14,86 14,42 -3,29% 14,42 14,86 14,62 14,40 16,50 15 532.224
21/6/2016 15,15 14,91 -0,47% 14,91 15,15 15,03 14,79 15,49 6 348.868
20/6/2016 14,92 14,98 +1,28% 14,87 14,98 14,93 14,85 14,98 13 326.980
17/6/2016 14,98 14,79 -2,44% 14,79 14,99 14,91 14,79 15,97 5 204.335
16/6/2016 14,97 15,16 +1,20% 14,97 15,16 15,05 14,50 15,16 6 355.344
15/6/2016 14,80 14,98 +1,28% 14,80 15,03 14,92 14,52 15,10 24 1.034.299
14/6/2016 15,05 14,79 -2,38% 14,79 15,05 14,85 14,78 15,05 2 95.098
13/6/2016 15,11 15,15 0,00% 15,11 15,15 15,14 14,90 15,15 2 15.146
10/6/2016 15,15 15,15 -1,43% 15,15 15,15 15,15 14,92 15,78 1 36.360
9/6/2016 15,33 15,37 +0,39% 15,29 15,47 15,35 15,19 15,80 15 399.146
8/6/2016 14,95 15,31 +3,24% 14,95 15,34 15,20 14,91 15,99 8 434.835
7/6/2016 14,90 14,83 -0,40% 14,83 14,90 14,88 14,70 14,90 7 269.460
6/6/2016 14,82 14,89 +0,20% 14,70 14,89 14,83 14,56 15,14 7 241.752
3/6/2016 14,88 14,86 -0,93% 14,71 14,88 14,78 14,72 15,19 13 412.601
2/6/2016 14,80 15,00 +0,40% 14,79 15,00 14,87 14,79 15,99 17 745.161
1/6/2016 14,90 14,94 +0,88% 14,73 15,05 14,84 14,56 16,98 37 1.256.163
31/5/2016 15,13 14,81 -1,99% 14,70 15,13 14,92 14,81 15,02 12 590.864
30/5/2016 15,11 15,11 +0,80% 15,11 15,11 15,11 14,91 15,19 1 21.154
27/5/2016 15,02 14,99 -0,07% 14,84 15,02 14,93 14,51 15,15 10 536.168
25/5/2016 15,02 15,00 +0,20% 14,99 15,17 15,05 14,61 15,42 20 940.981
24/5/2016 14,55 14,97 +2,89% 14,55 15,03 14,90 14,61 14,97 18 697.720
23/5/2016 14,84 14,55 -1,56% 14,55 16,49 14,84 14,50 14,82 39 1.607.509
20/5/2016 15,09 14,78 -1,86% 14,74 15,09 14,82 14,56 14,90 20 889.411
19/5/2016 15,23 15,06 -2,52% 15,01 15,23 15,09 15,00 16,46 6 344.099
18/5/2016 15,41 15,45 -1,53% 15,41 15,45 15,43 14,57 15,59 2 169.730
17/5/2016 15,54 15,69 +2,15% 15,38 15,80 15,63 15,69 16,47 17 983.137
16/5/2016 14,85 15,36 +1,92% 14,85 15,64 15,29 15,36 16,47 23 1.091.992
13/5/2016 15,12 15,07 -2,84% 15,00 15,12 15,08 14,90 15,14 9 276.096
12/5/2016 15,55 15,51 -0,19% 14,52 15,60 15,16 14,61 16,20 29 984.334
11/5/2016 15,28 15,54 +3,74% 15,28 15,80 15,44 15,43 16,48 23 976.195
10/5/2016 15,07 14,98 -1,19% 14,98 15,07 15,02 14,61 15,47 5 241.863
9/5/2016 15,00 15,16 -2,13% 15,00 15,16 15,13 15,01 15,47 6 183.092
6/5/2016 15,30 15,49 +1,18% 15,29 15,49 15,36 15,17 15,49 7 198.169
5/5/2016 14,96 15,31 +2,20% 14,96 15,40 15,27 15,31 15,98 9 316.274
4/5/2016 14,93 14,98 +0,54% 14,93 14,98 14,95 14,92 15,98 4 189.903
3/5/2016 15,05 14,90 -2,30% 14,90 15,05 14,95 14,88 15,02 10 157.018
2/5/2016 15,27 15,25 -2,37% 15,22 15,27 15,24 15,10 16,00 17 599.129
29/4/2016 15,65 15,62 +1,69% 15,52 15,68 15,64 15,50 16,05 8 218.972
28/4/2016 15,52 15,36 -1,03% 15,36 15,52 15,45 15,36 16,06 5 91.209
27/4/2016 15,66 15,52 -2,02% 15,52 15,66 15,57 15,51 16,06 3 241.443
26/4/2016 15,98 15,84 +0,89% 15,84 16,06 15,93 15,41 16,07 18 893.886
25/4/2016 15,78 15,70 -0,38% 15,66 15,78 15,74 15,65 16,43 19 747.716
22/4/2016 15,55 15,76 +0,38% 15,55 15,99 15,72 15,76 16,49 14 847.423
20/4/2016 15,42 15,70 +2,55% 15,41 15,75 15,58 15,70 16,49 41 841.633
19/4/2016 15,28 15,31 +0,79% 15,28 15,40 15,34 15,31 16,49 10 426.560
18/4/2016 15,40 15,19 -2,57% 15,16 15,50 15,25 15,01 16,49 14 556.836
15/4/2016 15,56 15,59 +1,96% 14,96 15,59 15,45 14,96 16,97 9 347.843
14/4/2016 15,30 15,29 +0,59% 15,09 15,45 15,23 14,96 15,49 14 592.485
13/4/2016 15,05 15,20 +1,67% 15,05 15,20 15,15 14,96 15,20 17 516.620
12/4/2016 14,93 14,95 -1,32% 14,86 15,00 14,93 14,81 16,59 18 696.175
11/4/2016 15,16 15,15 -0,98% 15,00 15,30 15,13 14,86 16,00 25 881.010
8/4/2016 15,50 15,30 -0,13% 15,00 15,50 15,22 14,87 15,98 32 1.136.029
7/4/2016 16,07 15,32 -5,95% 15,32 16,07 15,51 15,30 15,43 35 1.443.107
6/4/2016 16,19 16,29 +0,31% 15,97 16,42 16,15 15,95 16,49 26 754.510
5/4/2016 16,80 16,24 -1,87% 16,20 16,80 16,48 16,01 16,80 15 697.152
4/4/2016 16,30 16,55 +4,61% 16,19 16,55 16,41 15,83 17,29 40 1.411.326
1/4/2016 16,02 15,82 -1,25% 15,82 16,55 16,15 15,82 17,28 40 1.910.105
31/3/2016 16,39 16,02 -2,61% 15,92 16,39 16,12 16,00 16,06 46 909.298
30/3/2016 16,59 16,45 -1,14% 16,44 16,63 16,51 16,39 16,61 53 885.324
29/3/2016 16,25 16,64 +1,77% 16,25 16,70 16,54 16,28 16,80 77 1.103.433
28/3/2016 16,20 16,35 +0,86% 16,20 16,39 16,31 16,01 16,49 9 433.919
24/3/2016 16,26 16,21 +1,31% 16,10 16,26 16,18 16,00 16,50 15 579.416
23/3/2016 16,08 16,00 -0,99% 16,00 16,19 16,10 16,01 16,34 8 516.951
22/3/2016 15,90 16,16 +1,70% 15,90 16,25 16,15 16,19 16,96 25 1.140.766
21/3/2016 16,33 15,89 -1,00% 15,82 16,33 16,12 15,61 16,00 22 959.403
18/3/2016 16,05 16,05 +1,26% 16,05 16,05 16,05 16,07 16,20 4 200.625
17/3/2016 16,02 15,85 +2,72% 15,71 16,02 15,87 15,63 16,99 16 622.167
16/3/2016 16,11 15,43 -3,86% 15,43 16,13 15,79 15,90 16,40 11 450.090
15/3/2016 18,98 16,05 -0,68% 15,73 18,98 15,94 15,90 17,99 28 1.089.214
14/3/2016 16,23 16,16 -2,36% 16,16 16,45 16,30 16,08 16,11 24 1.095.774
11/3/2016 16,79 16,55 -1,08% 16,42 16,79 16,53 16,46 16,88 22 871.493
10/3/2016 16,54 16,73 +4,37% 16,45 16,73 16,60 16,45 16,88 20 458.353
9/3/2016 15,81 16,03 +0,63% 15,81 16,41 16,11 16,02 16,30 36 1.991.384
8/3/2016 16,65 15,93 -4,32% 15,90 16,65 16,13 15,80 16,88 60 1.559.100
7/3/2016 16,94 16,65 -1,30% 16,65 17,16 16,99 16,33 16,99 27 907.426
4/3/2016 17,01 16,87 +0,90% 16,76 17,20 16,90 16,74 16,95 24 1.038.009
3/3/2016 18,55 16,72 -9,33% 16,72 18,55 17,33 16,05 17,10 29 852.923
2/3/2016 18,51 18,44 -0,86% 18,39 18,51 18,42 18,39 18,99 10 480.877
1/3/2016 18,40 18,60 +0,92% 18,40 18,60 18,50 17,52 18,68 20 608.655
29/2/2016 18,20 18,43 +1,26% 18,20 18,49 18,33 18,35 18,60 28 1.289.073
26/2/2016 18,29 18,20 -0,66% 18,20 18,54 18,37 18,20 19,18 24 944.599
25/2/2016 18,12 18,32 +1,10% 18,00 18,55 18,28 17,58 18,37 7 248.678
24/2/2016 18,43 18,12 -1,68% 18,07 18,43 18,18 17,91 18,24 42 2.502.579
23/2/2016 18,36 18,43 -0,05% 18,33 18,43 18,35 17,54 18,45 4 346.909
22/2/2016 18,20 18,44 +3,54% 18,20 18,60 18,41 18,43 18,53 27 1.051.270
19/2/2016 17,81 17,81 0,00% 17,81 18,11 18,02 17,81 18,13 22 919.500
18/2/2016 18,57 17,81 -4,14% 17,77 18,57 17,87 17,51 18,10 28 1.162.172
17/2/2016 17,50 18,58 +5,69% 17,45 18,58 17,89 17,39 18,58 12 637.102
16/2/2016 17,33 17,58 +1,62% 17,29 17,83 17,59 17,54 17,64 9 372.993
15/2/2016 17,21 17,30 +0,52% 17,21 17,30 17,23 16,50 17,47 15 404.982
12/2/2016 16,98 17,21 +1,29% 16,98 17,21 17,06 17,10 17,43 5 80.211
11/2/2016 17,32 16,99 -3,14% 16,99 17,53 17,22 16,02 17,63 14 661.288
10/2/2016 16,79 17,54 +4,09% 16,79 17,56 17,32 17,30 17,63 19 1.009.972
5/2/2016 16,95 16,85 +2,74% 16,85 16,98 16,87 16,32 17,24 7 237.876
4/2/2016 16,80 16,40 -0,73% 16,40 16,80 16,52 15,55 16,94 9 178.486
3/2/2016 15,80 16,52 +4,76% 15,73 16,52 16,01 16,52 16,94 23 938.553
2/2/2016 16,03 15,77 -0,82% 15,77 16,03 15,82 15,72 16,94 7 433.649
1/2/2016 16,40 15,90 -2,81% 15,90 16,42 16,11 15,90 16,94 12 465.830
29/1/2016 15,99 16,36 +2,25% 15,99 16,75 16,57 15,92 16,36 19 570.091
28/1/2016 15,23 16,00 -0,99% 15,23 16,00 15,71 15,98 16,03 12 333.168
27/1/2016 16,75 16,16 +0,06% 16,03 16,75 16,36 16,04 16,18 6 122.706
26/1/2016 16,21 16,15 -0,74% 16,15 16,49 16,23 16,15 16,75 63 832.972
22/1/2016 16,15 16,27 +0,93% 16,15 16,27 16,18 16,00 16,36 4 223.315
21/1/2016 15,80 16,12 +0,12% 15,75 16,13 15,83 15,60 16,16 22 511.602
20/1/2016 16,33 16,10 -3,88% 15,97 16,33 16,00 15,95 16,11 17 624.076
19/1/2016 16,38 16,75 +2,57% 16,10 16,75 16,26 16,25 16,75 21 624.409
18/1/2016 16,59 16,33 +1,11% 16,28 16,59 16,35 16,20 16,75 13 474.433
15/1/2016 16,39 16,15 -3,52% 15,80 16,39 15,89 15,72 16,74 17 408.509
14/1/2016 16,22 16,74 +5,62% 16,22 16,74 16,44 15,82 16,74 6 49.336
13/1/2016 15,90 15,85 -0,63% 15,81 15,90 15,85 15,71 16,74 11 194.987
12/1/2016 16,04 15,95 +0,95% 15,93 16,04 15,95 15,49 16,36 7 390.912
11/1/2016 15,90 15,80 0,00% 15,80 15,90 15,83 15,49 16,38 6 182.142
8/1/2016 16,49 15,80 -1,68% 15,71 16,49 15,88 15,72 16,48 23 835.322
7/1/2016 16,17 16,07 -2,55% 15,99 16,17 16,05 15,95 16,49 13 168.576
6/1/2016 15,85 16,49 +4,10% 15,85 16,49 16,02 16,15 16,49 14 402.182
5/1/2016 16,03 15,84 +2,19% 15,84 16,03 15,89 15,80 16,50 19 796.114
4/1/2016 16,50 15,50 -5,49% 15,50 16,50 15,84 15,50 16,03 9 366.113
30/12/2015 16,38 16,40 +0,99% 16,35 16,40 16,39 15,50 16,75 18 751.025
29/12/2015 16,29 16,24 -1,16% 16,08 16,29 16,15 16,24 16,75 23 502.564
28/12/2015 16,40 16,43 +0,18% 16,38 16,44 16,41 15,58 16,75 17 379.103
23/12/2015 16,27 16,40 +2,56% 16,20 16,50 16,35 15,57 16,75 38 747.203
22/12/2015 16,10 15,99 -0,87% 15,90 16,10 15,98 15,99 16,75 15 393.203
21/12/2015 16,74 16,13 +0,31% 16,00 16,74 16,22 16,10 16,45 21 731.758
18/12/2015 16,10 16,08 -0,74% 16,02 16,16 16,09 15,99 16,08 19 574.450
17/12/2015 16,28 16,20 +2,40% 16,20 16,28 16,22 15,61 16,48 5 103.840
16/12/2015 15,71 15,82 +0,83% 15,58 15,82 15,69 15,71 16,98 9 186.715
15/12/2015 15,65 15,69 -0,25% 15,62 15,74 15,66 15,67 16,99 13 244.345
14/12/2015 15,62 15,73 -0,51% 15,62 15,90 15,80 15,32 15,73 28 663.866
11/12/2015 15,80 15,81 -0,50% 15,70 16,04 15,87 15,51 15,84 22 1.174.502
10/12/2015 16,10 15,89 -1,12% 15,89 16,11 16,02 15,71 15,98 21 721.021
9/12/2015 16,29 16,07 -0,99% 16,07 16,29 16,22 16,07 16,25 15 627.929
8/12/2015 16,25 16,23 -2,52% 16,21 16,29 16,25 16,05 16,20 13 328.450
7/12/2015 16,90 16,65 +1,46% 16,65 16,90 16,80 16,52 16,73 21 729.404
4/12/2015 16,95 16,41 -2,67% 16,40 16,95 16,61 16,02 16,81 14 579.797
3/12/2015 15,75 16,86 +1,93% 15,75 16,90 16,63 16,00 16,90 39 1.166.143
2/12/2015 16,48 16,54 +0,18% 16,48 16,59 16,55 16,41 16,85 20 826.263
1/12/2015 17,23 16,51 -6,56% 16,36 17,23 16,55 16,25 19,17 46 1.415.414
30/11/2015 17,01 17,67 +2,85% 17,00 17,67 17,25 17,67 17,80 13 531.498
27/11/2015 17,02 17,18 +0,70% 16,82 17,20 17,05 16,50 18,92 26 610.608
26/11/2015 17,03 17,06 0,00% 16,90 17,10 17,04 16,82 17,13 18 606.756
25/11/2015 16,95 17,06 -0,52% 16,82 17,16 17,02 16,95 18,91 24 903.844
24/11/2015 18,00 17,15 -5,20% 17,06 18,00 17,37 17,01 17,31 28 703.660
23/11/2015 18,74 18,09 +0,61% 17,79 18,74 18,15 17,75 18,91 58 1.998.956
19/11/2015 18,01 17,98 +0,78% 17,85 18,91 18,34 17,88 18,91 18 733.903
18/11/2015 17,62 17,84 +1,13% 17,62 17,91 17,83 17,78 17,87 10 529.639
17/11/2015 17,23 17,64 +3,76% 17,23 17,76 17,55 17,05 17,64 20 732.208
16/11/2015 17,65 17,00 -2,07% 17,00 17,65 17,21 17,00 17,83 19 847.064
13/11/2015 17,70 17,36 -1,25% 17,36 17,90 17,49 17,36 18,92 15 339.325
12/11/2015 17,59 17,58 -1,73% 17,58 17,91 17,76 17,22 18,07 8 300.213
11/11/2015 17,73 17,89 +3,41% 17,50 17,89 17,60 17,51 18,77 6 197.195
10/11/2015 17,50 17,30 -1,20% 17,30 17,50 17,49 17,11 18,91 3 47.230
9/11/2015 17,58 17,51 -2,29% 17,07 17,80 17,47 17,21 18,91 33 1.242.735
6/11/2015 17,87 17,92 -0,33% 17,38 18,16 17,78 17,32 18,45 46 969.184
5/11/2015 17,99 17,98 +0,17% 17,68 17,99 17,90 17,01 18,92 9 225.564
4/11/2015 18,60 17,95 -1,70% 17,90 19,65 18,61 17,82 19,79 27 653.383
3/11/2015 17,46 18,26 +1,61% 17,28 18,27 17,89 18,08 18,37 59 1.384.811
30/10/2015 17,80 17,97 +1,64% 17,22 17,97 17,58 17,12 17,97 14 276.052
29/10/2015 17,73 17,68 +3,70% 17,68 17,81 17,75 17,68 17,82 16 584.116
28/10/2015 17,21 17,05 -1,56% 17,05 17,30 17,23 17,05 17,35 30 708.265
27/10/2015 17,63 17,32 -2,31% 17,31 17,63 17,43 17,30 17,65 6 254.502
26/10/2015 17,67 17,73 -1,45% 17,62 17,96 17,76 17,20 19,99 7 252.312
23/10/2015 17,45 17,99 +2,74% 17,30 17,99 17,69 17,00 17,99 9 228.275
22/10/2015 17,74 17,51 +1,27% 17,50 17,74 17,50 17,40 18,49 11 350.122
21/10/2015 17,59 17,29 -0,86% 17,29 17,66 17,34 17,10 18,49 4 112.725
20/10/2015 18,10 17,44 -5,68% 17,40 18,10 17,74 17,06 18,50 12 679.800
19/10/2015 17,41 18,49 +2,78% 17,30 18,49 17,75 17,21 18,49 18 900.145
16/10/2015 17,40 17,99 +4,23% 17,40 17,99 17,77 16,29 17,99 19 735.685
15/10/2015 16,99 17,26 +2,74% 16,96 17,26 17,09 16,95 17,40 14 860.054
14/10/2015 17,37 16,80 -2,67% 16,80 17,37 16,96 16,88 16,92 3 67.870
13/10/2015 16,65 17,26 -3,90% 16,20 17,26 16,91 17,10 18,19 13 243.562
9/10/2015 18,00 17,96 +1,64% 17,36 18,00 17,85 17,22 17,96 11 239.283
8/10/2015 17,84 17,67 -2,70% 17,53 17,84 17,65 16,65 17,67 15 566.868
7/10/2015 17,62 18,16 +2,89% 17,62 18,16 17,88 17,50 18,16 9 570.505
6/10/2015 17,75 17,65 -1,34% 17,59 17,80 17,67 17,57 18,49 21 802.250
5/10/2015 17,59 17,89 +2,17% 17,47 17,90 17,70 16,98 17,75 13 440.794
2/10/2015 17,71 17,51 -1,19% 17,51 17,79 17,61 17,51 18,49 8 390.967
1/10/2015 17,79 17,72 +0,80% 17,70 17,79 17,75 17,60 17,90 4 209.490
30/9/2015 17,91 17,58 -1,35% 17,58 17,91 17,74 17,58 18,13 11 267.976
29/9/2015 17,66 17,82 +1,19% 17,66 17,99 17,91 17,96 18,00 5 218.574
28/9/2015 17,64 17,61 -1,95% 17,61 17,72 17,65 17,50 18,50 8 420.282
25/9/2015 17,83 17,96 +2,51% 17,75 18,00 17,86 17,96 18,10 18 314.336
24/9/2015 17,07 17,52 +1,92% 16,93 17,75 17,29 16,20 17,83 35 890.682
23/9/2015 17,12 17,19 +1,12% 17,12 17,19 17,17 17,02 17,23 2 103.070
22/9/2015 17,29 17,00 -2,02% 16,52 17,51 17,00 16,20 17,54 47 906.390
21/9/2015 17,21 17,35 -0,86% 17,14 17,35 17,27 17,11 17,70 5 174.467
18/9/2015 17,19 17,50 +3,61% 17,19 17,58 17,39 17,30 17,65 6 233.080
17/9/2015 15,65 16,89 +5,17% 15,65 17,04 16,50 16,41 16,98 20 1.097.615
16/9/2015 16,05 16,06 +0,38% 15,83 16,06 15,97 15,82 17,70 11 442.589
15/9/2015 16,58 16,00 -1,23% 16,00 16,58 16,12 16,00 16,11 12 456.261
14/9/2015 16,25 16,20 +1,25% 16,20 16,42 16,29 16,20 17,70 10 314.466
11/9/2015 16,00 16,00 -3,85% 16,00 16,00 16,00 16,00 17,70 2 97.600
10/9/2015 16,42 16,64 +0,79% 16,42 16,64 16,49 16,00 17,70 4 65.970
9/9/2015 16,32 16,51 +0,06% 16,32 16,51 16,45 15,41 17,69 5 220.434
8/9/2015 17,00 16,50 +1,23% 16,44 17,00 16,67 16,40 16,49 6 210.123
4/9/2015 16,38 16,30 -2,86% 15,70 16,83 16,53 16,30 16,90 9 352.173
3/9/2015 16,02 16,78 +5,60% 15,61 16,78 16,37 16,00 16,78 7 402.785
2/9/2015 16,03 15,89 +0,51% 15,89 16,03 15,98 15,76 16,03 6 236.597
1/9/2015 15,90 15,81 -2,41% 15,81 15,90 15,84 15,86 16,06 2 33.264
31/8/2015 16,06 16,20 +0,06% 15,61 16,20 15,91 16,00 16,11 7 127.286
28/8/2015 15,98 16,19 +0,87% 15,92 16,19 15,99 15,93 16,19 12 537.563
27/8/2015 16,60 16,05 -3,37% 15,90 16,60 16,12 15,91 16,29 14 511.320
26/8/2015 16,30 16,61 +3,62% 16,30 16,98 16,78 16,51 16,60 19 526.974
25/8/2015 16,61 16,03 -2,26% 16,03 16,61 16,51 16,03 16,59 12 396.344
24/8/2015 16,69 16,40 -5,64% 16,40 16,70 16,59 16,40 17,02 9 277.077
21/8/2015 17,50 17,38 -0,11% 16,60 17,50 17,08 16,63 17,38 8 481.824
20/8/2015 17,19 17,40 +2,35% 16,87 17,53 17,37 17,41 17,61 9 312.826
19/8/2015 17,00 17,00 -3,13% 17,00 17,40 17,11 16,93 17,49 8 97.554
18/8/2015 17,51 17,55 -1,85% 17,19 17,80 17,36 17,17 17,87 12 510.494
17/8/2015 16,25 17,88 -1,16% 16,25 17,93 17,62 17,53 18,99 13 855.034
14/8/2015 18,20 18,09 -0,22% 18,04 18,20 18,09 17,90 18,22 4 48.861
13/8/2015 17,86 18,13 +3,01% 17,86 18,13 17,93 17,70 18,13 5 177.570
12/8/2015 17,55 17,60 +1,73% 17,55 18,03 17,72 17,70 17,90 12 609.909
11/8/2015 18,08 17,30 -4,47% 17,30 18,08 17,45 17,30 17,59 21 343.874
10/8/2015 18,25 18,11 -1,04% 18,11 18,25 18,23 18,10 18,99 2 41.933
7/8/2015 18,82 18,30 -1,82% 18,30 18,82 18,54 15,80 19,00 2 120.510
6/8/2015 18,00 18,64 +3,79% 18,00 18,83 18,28 16,88 18,73 14 634.464
5/8/2015 17,60 17,96 +1,18% 17,60 18,13 17,81 17,51 18,18 20 971.127
4/8/2015 17,17 17,75 +3,92% 17,17 17,78 17,57 17,38 17,76 15 882.484
3/8/2015 17,40 17,08 -2,84% 16,90 17,40 17,00 16,85 17,08 12 214.241
31/7/2015 17,25 17,58 +4,27% 17,25 17,60 17,39 17,35 18,00 7 285.277
30/7/2015 17,45 16,86 -0,47% 16,85 17,45 17,21 16,74 18,46 7 330.602
29/7/2015 16,60 16,94 +3,93% 16,55 17,15 16,80 16,86 17,53 7 297.442
28/7/2015 16,75 16,30 -2,04% 16,01 16,75 16,37 16,30 16,58 13 409.477
27/7/2015 17,30 16,64 -1,54% 16,64 18,44 16,88 16,02 18,46 14 688.857
24/7/2015 17,10 16,90 -2,93% 16,73 17,30 16,92 16,83 17,50 20 534.975
23/7/2015 17,36 17,41 +0,40% 17,30 18,03 17,52 17,20 17,41 10 357.474
22/7/2015 17,60 17,34 -1,81% 17,32 17,60 17,44 17,34 17,84 13 441.394
21/7/2015 18,31 17,66 -1,40% 17,66 18,31 17,92 17,66 17,89 13 594.951
20/7/2015 17,91 17,91 +0,28% 17,91 18,41 18,11 17,91 18,41 9 429.381
17/7/2015 17,90 17,86 -0,22% 17,75 17,92 17,82 17,90 18,03 6 261.986
16/7/2015 17,83 17,90 +0,62% 17,83 17,90 17,86 17,80 17,90 5 292.941
15/7/2015 17,30 17,79 +2,12% 17,30 17,79 17,49 17,50 17,79 6 276.461
14/7/2015 17,51 17,42 +0,58% 17,40 17,77 17,50 17,31 17,55 16 502.435
13/7/2015 16,36 17,32 -5,04% 16,32 17,94 17,13 17,32 18,97 22 964.676
10/7/2015 16,04 18,24 +2,07% 16,04 18,24 17,59 18,01 18,24 17 582.378
8/7/2015 17,30 17,87 -0,11% 16,87 17,87 17,25 17,01 17,87 11 289.834
7/7/2015 17,35 17,89 +1,36% 17,31 17,89 17,50 17,25 17,89 5 182.064
6/7/2015 17,61 17,65 +0,34% 17,10 17,65 17,37 17,05 17,65 13 411.768
3/7/2015 17,30 17,59 +1,56% 17,25 17,59 17,41 17,51 18,10 6 134.062
2/7/2015 17,27 17,32 +0,35% 17,27 18,00 17,55 17,30 17,60 12 763.748
1/7/2015 17,45 17,26 -2,71% 17,26 17,52 17,35 17,41 18,00 9 590.162
30/6/2015 16,97 17,74 +4,91% 16,60 17,74 16,94 17,20 18,03 15 915.140
29/6/2015 17,53 16,91 -2,93% 16,91 17,53 17,24 16,90 18,03 15 638.194
26/6/2015 17,35 17,42 +1,28% 17,35 17,99 17,68 17,33 17,99 18 615.327
25/6/2015 17,49 17,20 -1,21% 16,99 17,73 17,34 17,20 17,55 19 544.655
24/6/2015 18,08 17,41 -0,57% 17,41 18,08 17,80 17,31 18,03 7 420.287
23/6/2015 17,78 17,51 -0,17% 17,16 18,10 17,50 17,47 18,10 16 584.722
22/6/2015 17,59 17,54 +3,60% 17,15 17,59 17,43 17,16 17,49 20 1.037.319
19/6/2015 17,20 16,93 -2,53% 16,91 17,47 17,15 16,93 17,26 10 523.197
18/6/2015 17,80 17,37 +0,17% 17,35 17,80 17,48 17,30 18,12 7 489.690
17/6/2015 17,40 17,34 +2,60% 17,30 17,40 17,35 16,92 17,80 6 347.169
16/6/2015 16,98 16,90 -0,59% 16,90 17,05 17,01 16,90 17,40 5 313.101
15/6/2015 17,40 17,00 +0,53% 17,00 17,40 17,16 17,03 17,80 3 236.852
12/6/2015 17,35 16,91 -0,12% 16,85 17,35 17,02 16,50 17,40 5 270.712
11/6/2015 16,80 16,93 +0,18% 16,80 17,00 16,93 16,40 17,35 8 414.826
10/6/2015 17,34 16,90 +0,54% 16,84 17,34 17,07 16,80 17,35 13 447.386
9/6/2015 16,81 16,81 -1,47% 16,81 17,26 16,99 16,81 17,13 9 193.701
8/6/2015 17,10 17,06 +2,28% 16,90 17,10 16,98 16,95 17,70 16 1.063.239
5/6/2015 17,00 16,68 -5,66% 16,68 17,17 16,91 15,59 17,70 16 994.567
3/6/2015 17,00 17,68 +5,62% 16,96 17,68 17,21 17,00 17,68 11 287.543
2/6/2015 17,68 16,74 +4,43% 16,72 17,68 17,08 16,74 17,70 16 613.174
1/6/2015 15,96 16,03 +1,91% 15,96 17,03 16,52 16,03 17,70 40 1.650.706
29/5/2015 16,78 15,73 +0,90% 15,73 16,78 15,93 15,61 15,73 12 465.189
28/5/2015 16,25 15,59 -2,87% 15,59 16,25 15,83 15,59 16,20 6 408.619
27/5/2015 15,82 16,05 +1,71% 15,01 16,80 15,74 15,80 16,80 19 822.085
26/5/2015 16,19 15,78 -2,17% 15,78 16,19 15,88 15,60 16,80 8 539.955
25/5/2015 15,92 16,13 -0,86% 15,91 16,15 16,07 16,13 16,80 5 313.373
22/5/2015 16,29 16,27 +2,33% 15,90 16,29 16,01 16,18 16,80 15 936.598
21/5/2015 16,50 15,90 -4,22% 15,90 16,51 16,20 15,90 16,39 5 145.843
20/5/2015 16,71 16,60 -0,84% 16,60 16,71 16,70 16,21 18,00 2 120.301
19/5/2015 16,63 16,74 -7,00% 16,22 16,75 16,54 16,22 17,99 9 388.815
18/5/2015 16,56 18,00 +9,69% 16,52 18,00 16,88 16,20 18,00 7 503.188
15/5/2015 16,60 16,41 -1,38% 16,26 16,60 16,32 16,20 16,40 9 866.926
14/5/2015 15,50 16,64 +2,59% 15,50 16,64 16,13 15,45 16,64 11 708.274
13/5/2015 16,05 16,22 -0,49% 16,05 16,24 16,15 16,00 17,99 4 276.309
12/5/2015 16,30 16,30 -3,15% 16,30 16,30 16,30 16,11 17,97 1 1.630
11/5/2015 16,90 16,83 -1,06% 16,83 16,90 16,85 16,51 17,97 5 136.527
7/5/2015 17,01 17,01 -1,16% 17,01 17,01 17,01 17,00 18,12 1 163.296
6/5/2015 17,15 17,21 -1,04% 16,56 17,21 16,91 16,55 18,13 18 451.571
5/5/2015 17,39 17,39 -0,06% 17,39 17,39 17,39 17,15 18,70 1 90.428
4/5/2015 17,45 17,40 +18,69% 17,40 17,45 17,44 17,20 17,40 4 165.725
30/4/2015 17,28 14,66 -15,50% 14,66 17,28 16,71 14,66 18,15 4 200.585
29/4/2015 17,38 17,35 -2,09% 17,35 17,38 17,37 17,30 18,15 3 67.752
28/4/2015 17,70 17,72 -2,69% 17,70 17,72 17,70 17,56 18,15 2 161.072
27/4/2015 18,21 18,21 +2,30% 18,21 18,21 18,21 17,70 18,22 1 109.260
24/4/2015 18,18 17,80 -2,09% 17,80 18,23 18,01 16,30 17,80 9 444.915
23/4/2015 18,00 18,18 -1,20% 17,81 18,18 18,07 17,81 18,15 6 263.842
22/4/2015 18,00 18,40 +3,43% 17,87 18,40 18,22 17,80 18,85 5 29.157
20/4/2015 17,68 17,79 +1,66% 17,68 17,79 17,70 17,72 18,14 3 185.910
17/4/2015 17,50 17,50 0,00% 17,11 17,80 17,55 17,37 17,60 7 258.040
16/4/2015 17,74 17,50 -0,74% 17,50 17,74 17,60 17,30 18,15 2 61.610
15/4/2015 18,00 17,63 -2,06% 17,10 18,00 17,46 17,01 18,30 15 504.776
14/4/2015 18,35 18,00 +1,47% 17,96 19,15 18,16 16,00 18,00 9 207.034
13/4/2015 17,70 17,74 -2,74% 17,65 17,85 17,72 17,52 17,99 6 177.272
10/4/2015 15,80 18,24 +3,64% 15,80 18,24 17,71 17,99 18,35 11 464.205
9/4/2015 17,63 17,60 +2,86% 17,21 17,63 17,28 17,20 17,60 7 228.194
8/4/2015 17,33 17,11 +0,88% 17,11 17,55 17,31 17,10 17,92 8 756.880
7/4/2015 17,33 16,96 -2,86% 16,96 17,33 17,11 16,95 17,20 9 806.242
6/4/2015 17,50 17,46 -0,29% 17,11 17,60 17,52 17,45 17,71 5 247.034
2/4/2015 17,99 17,51 -1,35% 17,51 17,99 17,82 17,11 17,87 16 624.036
1/4/2015 17,74 17,75 +0,85% 17,41 17,75 17,55 17,42 17,75 6 424.939
31/3/2015 17,27 17,60 +3,53% 16,95 17,60 17,19 17,11 17,60 7 634.392
30/3/2015 17,50 17,00 -2,30% 16,91 17,50 17,23 17,10 17,60 9 468.729
27/3/2015 16,55 17,40 +2,41% 16,55 17,40 17,11 16,60 17,50 9 366.335
25/3/2015 16,73 16,99 +3,60% 16,60 16,99 16,97 16,30 16,99 3 135.829
24/3/2015 16,64 16,40 -3,53% 16,40 16,99 16,57 16,40 17,00 11 436.052
23/3/2015 16,51 17,00 +6,12% 16,50 17,00 16,65 16,35 17,00 9 358.155
20/3/2015 16,06 16,02 -0,74% 16,02 16,51 16,23 16,02 16,72 17 900.940
19/3/2015 15,78 16,14 +1,19% 15,78 16,44 16,14 16,15 16,45 9 450.398
18/3/2015 15,85 15,95 +0,95% 15,85 16,03 15,90 15,80 16,43 6 208.340
17/3/2015 15,22 15,80 -1,19% 15,13 15,96 15,68 15,67 15,97 16 817.089
16/3/2015 15,25 15,99 +5,61% 15,05 15,99 15,56 14,80 16,00 24 681.859
13/3/2015 14,05 15,14 +4,49% 14,05 15,50 14,85 15,00 17,49 18 678.999
12/3/2015 14,30 14,49 +4,55% 14,11 14,57 14,42 14,10 14,49 8 304.462
11/3/2015 13,71 13,86 +0,65% 13,70 13,86 13,78 13,53 14,99 9 347.296
10/3/2015 13,54 13,77 -1,22% 13,54 13,77 13,61 13,53 13,85 4 40.847
9/3/2015 14,00 13,94 -0,78% 13,83 14,00 13,98 13,62 14,09 4 97.865
6/3/2015 14,13 14,05 +0,50% 14,00 14,14 14,07 14,00 14,49 4 97.101
5/3/2015 14,12 13,98 -0,14% 13,98 14,14 14,06 14,01 14,99 5 270.062
4/3/2015 13,30 14,00 +5,11% 13,30 14,00 13,72 13,62 14,11 4 207.200
3/3/2015 13,66 13,32 -2,06% 13,32 13,66 13,48 13,30 13,32 6 252.225
2/3/2015 14,00 13,60 -2,65% 13,60 14,00 13,81 13,48 14,11 10 281.853
27/2/2015 14,00 13,97 -2,85% 13,97 14,00 13,98 13,02 14,98 4 184.549
26/2/2015 14,39 14,38 +2,79% 14,38 14,39 14,38 14,30 14,38 2 69.053
25/2/2015 14,45 13,99 -2,30% 13,99 14,99 14,73 13,99 14,55 4 169.408
24/2/2015 14,32 14,32 -0,83% 14,32 14,32 14,32 14,21 14,99 1 14.320
23/2/2015 14,44 14,44 -0,21% 14,40 14,46 14,42 13,00 14,55 5 204.840
20/2/2015 14,14 14,47 +1,76% 14,14 14,49 14,46 14,42 15,00 4 92.555
19/2/2015 14,12 14,22 +1,57% 14,12 14,22 14,15 14,11 15,00 4 76.461
18/2/2015 13,68 14,00 +3,09% 13,68 14,07 13,75 13,96 14,21 4 26.139
12/2/2015 13,65 13,58 -0,22% 13,38 13,65 13,47 13,35 13,68 4 88.944
10/2/2015 13,70 13,61 -0,07% 13,61 13,84 13,61 13,61 14,99 4 47.667
6/2/2015 13,85 13,62 -2,99% 13,45 13,85 13,66 13,70 15,00 6 128.416
5/2/2015 14,32 14,04 -0,57% 14,04 14,32 14,31 13,45 15,00 3 104.485
4/2/2015 14,12 14,12 +2,24% 14,12 14,12 14,12 13,90 14,99 1 1.412
3/2/2015 14,12 13,81 -4,43% 13,81 14,12 13,95 13,80 15,00 5 72.574
2/2/2015 14,50 14,45 +2,92% 14,45 14,50 14,49 14,01 15,00 2 37.695
30/1/2015 14,21 14,04 -1,20% 14,04 14,45 14,15 14,04 14,50 6 237.852
29/1/2015 14,21 14,21 -2,00% 13,95 14,30 14,20 13,80 14,98 12 460.121
28/1/2015 14,31 14,50 -1,76% 14,31 14,50 14,38 14,30 14,99 4 277.586
27/1/2015 14,99 14,76 +1,86% 14,50 14,99 14,87 14,15 14,99 3 181.426
26/1/2015 14,99 14,49 -0,55% 14,49 14,99 14,98 13,62 14,49 2 91.389
23/1/2015 14,99 14,57 -0,21% 14,57 14,99 14,72 14,50 15,00 3 151.673
22/1/2015 14,41 14,60 -0,34% 14,41 14,95 14,67 14,55 14,99 10 361.055
21/1/2015 14,32 14,65 +5,17% 14,10 14,65 14,30 14,32 14,94 4 263.220
20/1/2015 14,25 13,93 -0,50% 13,71 14,25 13,82 13,70 14,95 7 221.230
19/1/2015 14,00 14,00 -2,17% 14,00 14,00 14,00 13,80 14,94 1 56.000
16/1/2015 14,60 14,31 -4,54% 14,30 14,60 14,47 14,00 14,93 10 347.413
15/1/2015 15,30 14,99 -0,07% 14,80 15,30 15,18 14,50 14,95 4 142.769
14/1/2015 14,77 15,00 +2,74% 14,77 15,00 14,91 14,77 15,00 5 183.427
13/1/2015 14,60 14,60 +3,55% 14,55 14,70 14,61 14,32 14,73 5 103.780
12/1/2015 14,10 14,10 -0,84% 14,10 14,10 14,10 14,10 14,44 1 86.010
8/1/2015 13,15 14,22 +1,57% 13,15 14,22 13,89 14,01 14,99 6 226.433
7/1/2015 13,80 14,00 +1,52% 13,80 14,30 13,98 14,00 15,00 4 137.100
6/1/2015 13,79 13,79 +1,25% 13,79 13,79 13,79 13,60 15,00 1 85.498
5/1/2015 13,63 13,62 -1,16% 13,62 13,63 13,62 13,18 14,29 2 88.568
2/1/2015 13,96 13,78 +2,07% 13,78 13,96 13,82 13,39 13,78 2 81.572
30/12/2014 14,00 13,50 -3,57% 13,50 14,01 13,55 13,50 14,00 7 128.758
29/12/2014 14,65 14,00 +1,08% 14,00 14,70 14,31 13,60 15,00 4 35.775
26/12/2014 14,00 13,85 +2,37% 13,70 14,00 13,93 14,00 14,64 8 295.440
23/12/2014 14,10 13,53 +3,92% 13,53 14,31 13,98 13,53 14,65 13 502.021
22/12/2014 14,00 13,02 -6,06% 13,02 14,14 13,09 13,02 14,65 5 85.148
19/12/2014 13,40 13,86 +2,59% 13,40 14,00 13,88 13,50 14,03 5 111.078
18/12/2014 13,33 13,51 +1,58% 13,33 13,51 13,41 13,18 14,00 3 175.675
17/12/2014 13,35 13,30 +0,61% 13,30 13,99 13,43 13,30 14,00 9 307.600
16/12/2014 13,28 13,22 +1,77% 13,22 13,64 13,49 13,22 14,33 11 383.399
15/12/2014 13,60 12,99 -0,08% 12,99 13,60 13,41 12,11 12,99 4 84.498
12/12/2014 13,30 13,00 -2,69% 13,00 13,30 13,19 13,00 14,33 4 81.800
11/12/2014 13,50 13,36 +0,45% 13,31 13,60 13,48 13,30 14,58 7 163.168
10/12/2014 13,01 13,30 -1,48% 13,01 13,70 13,31 13,30 14,63 8 363.369
9/12/2014 14,10 13,50 -2,39% 13,50 14,30 14,05 13,50 14,47 17 501.719
8/12/2014 14,35 13,83 -4,95% 13,83 14,35 14,20 13,83 14,65 6 197.452
5/12/2014 14,47 14,55 +1,39% 14,47 14,55 14,49 14,35 14,65 2 101.498
4/12/2014 14,25 14,35 +1,70% 14,25 14,35 14,26 14,32 14,65 2 82.730
3/12/2014 14,11 14,11 +1,51% 14,11 14,11 14,11 14,10 14,50 1 31.042
2/12/2014 14,18 13,90 -4,14% 13,90 14,18 13,98 13,90 14,00 9 261.437
1/12/2014 14,85 14,50 +2,04% 14,50 15,99 14,96 14,25 16,00 7 366.555
28/11/2014 14,99 14,21 -6,57% 14,21 14,99 14,68 14,21 15,99 6 195.278
27/11/2014 15,21 15,21 +1,40% 15,21 15,21 15,21 14,99 16,00 2 76.050
26/11/2014 15,00 15,00 0,00% 15,00 15,07 15,02 15,00 15,48 4 180.329
25/11/2014 15,00 15,00 -0,46% 15,00 15,00 15,00 14,99 15,99 1 13.500
24/11/2014 14,94 15,07 +1,41% 14,90 15,10 15,00 14,05 15,97 4 223.648
21/11/2014 14,30 14,86 +3,84% 14,01 15,00 14,63 14,06 16,00 7 322.032
19/11/2014 15,37 14,31 -8,74% 14,31 15,37 14,90 14,31 15,91 6 299.628
18/11/2014 15,15 15,68 +1,42% 15,15 15,68 15,32 15,15 15,68 3 47.511
17/11/2014 15,25 15,46 +1,38% 14,95 15,46 15,20 15,10 16,00 4 188.482
14/11/2014 15,22 15,25 -0,72% 15,00 15,46 15,27 14,90 15,60 8 348.363
13/11/2014 15,53 15,36 -1,16% 15,36 15,53 15,37 15,01 16,94 5 258.289
12/11/2014 15,01 15,54 -2,57% 15,01 15,54 15,39 15,00 16,94 2 27.707
10/11/2014 15,60 15,95 +1,98% 15,60 15,95 15,94 15,50 16,93 2 110.020
7/11/2014 15,15 15,64 -0,06% 15,15 15,64 15,43 15,42 16,76 6 121.906
6/11/2014 15,17 15,65 -2,19% 15,17 15,72 15,53 15,19 16,88 13 587.147
5/11/2014 16,00 16,00 -3,56% 16,00 16,00 16,00 15,20 16,95 1 1.600
4/11/2014 16,59 16,59 -2,07% 16,59 16,59 16,59 16,01 16,88 1 106.176
3/11/2014 16,61 16,94 +1,38% 16,60 16,94 16,64 16,20 16,95 4 168.156
31/10/2014 16,10 16,71 +2,52% 16,10 16,71 16,68 15,16 16,77 3 93.431
30/10/2014 16,30 16,30 -1,51% 16,30 16,30 16,30 15,80 16,98 1 1.630
29/10/2014 14,90 16,55 +1,04% 14,90 16,55 16,07 16,30 16,58 5 278.105
28/10/2014 16,30 16,38 +2,57% 16,30 16,82 16,46 16,00 16,98 16 735.776
27/10/2014 15,56 15,97 +6,54% 15,56 16,50 15,88 15,56 16,97 6 176.378
24/10/2014 14,99 14,99 -5,25% 14,99 14,99 14,99 14,98 16,49 1 49.467
23/10/2014 15,72 15,82 +4,01% 15,71 15,82 15,72 15,60 16,11 4 246.864
22/10/2014 15,42 15,21 -4,34% 15,20 15,42 15,24 15,00 16,47 5 181.400
21/10/2014 15,80 15,90 -1,36% 15,43 15,90 15,62 15,42 16,33 4 209.322
20/10/2014 16,12 16,12 +4,68% 16,12 16,12 16,12 15,42 16,12 2 80.600
17/10/2014 16,45 15,40 -7,67% 15,40 16,45 16,23 15,40 16,04 4 163.940
16/10/2014 16,27 16,68 +4,25% 16,01 16,68 16,35 16,01 17,16 6 224.130
15/10/2014 16,16 16,00 -0,99% 16,00 16,16 16,10 16,00 17,44 2 111.136
14/10/2014 16,70 16,16 -4,89% 16,16 17,01 16,67 16,16 17,55 7 223.436
13/10/2014 16,99 16,99 +1,68% 16,99 16,99 16,99 16,70 17,54 1 33.980
10/10/2014 16,17 16,71 +0,48% 16,17 16,82 16,59 16,70 16,90 4 320.350
9/10/2014 17,37 16,63 +0,91% 16,63 17,37 17,00 16,17 17,55 2 71.400
8/10/2014 16,34 16,48 +1,42% 16,34 17,07 16,60 16,48 17,50 8 260.742
7/10/2014 16,01 16,25 -2,69% 16,01 16,60 16,49 16,00 16,24 4 90.724
6/10/2014 17,30 16,70 -3,02% 16,70 17,30 17,03 16,50 17,48 10 385.037
3/10/2014 17,18 17,22 -0,46% 17,18 17,22 17,19 16,80 17,30 3 300.888
2/10/2014 17,30 17,30 +3,47% 17,30 17,30 17,30 15,45 17,30 3 60.550
1/10/2014 16,50 16,72 +0,97% 16,01 16,97 16,71 16,50 17,00 7 307.514
30/9/2014 16,21 16,56 +1,10% 16,21 16,56 16,26 16,20 17,00 4 318.696
29/9/2014 16,27 16,38 +0,49% 16,25 16,38 16,30 15,90 16,56 4 277.172
26/9/2014 16,01 16,30 -1,09% 16,01 16,31 16,25 16,11 16,41 3 191.752
25/9/2014 16,30 16,48 +1,73% 16,30 16,48 16,32 16,21 16,99 3 96.317
24/9/2014 16,15 16,20 +1,19% 16,15 16,99 16,30 16,10 17,00 5 174.410
23/9/2014 15,37 16,01 +3,29% 15,37 16,26 15,86 15,85 16,08 7 318.904
22/9/2014 15,61 15,50 -2,21% 15,50 15,61 15,57 15,42 17,00 4 126.179
19/9/2014 15,71 15,85 -0,69% 15,70 15,85 15,72 15,16 16,40 3 143.100
18/9/2014 16,00 15,96 +0,38% 15,94 16,01 15,97 15,50 16,40 6 238.052
17/9/2014 15,98 15,90 +0,95% 15,65 15,98 15,88 15,51 15,90 12 664.054
16/9/2014 16,13 15,75 -1,87% 15,75 16,13 16,05 15,75 16,40 5 197.487
15/9/2014 16,41 16,05 -3,78% 16,00 16,41 16,09 15,82 16,80 13 458.807
12/9/2014 17,39 16,68 -0,30% 16,68 17,39 16,93 16,31 17,40 10 691.071
11/9/2014 16,31 16,73 +2,51% 16,31 16,73 16,51 16,47 18,00 7 477.150
10/9/2014 16,34 16,32 -0,79% 16,32 16,35 16,33 16,32 16,45 3 169.880
9/9/2014 16,75 16,45 -0,90% 16,31 16,75 16,53 16,30 16,55 5 446.486
8/9/2014 16,80 16,60 -2,35% 16,33 16,81 16,58 16,32 16,77 6 217.293
5/9/2014 17,30 17,00 -3,68% 16,89 17,30 17,04 16,88 17,99 6 306.736
4/9/2014 17,65 17,65 +3,82% 17,65 17,65 17,65 16,91 17,65 2 88.250
3/9/2014 17,31 17,00 -2,07% 17,00 17,37 17,26 16,33 17,98 6 381.637
2/9/2014 17,37 17,36 +0,23% 17,36 17,37 17,36 17,17 18,00 2 177.160
1/9/2014 17,00 17,32 +0,23% 17,00 18,11 17,49 17,32 17,98 7 383.177
29/8/2014 17,24 17,28 +2,31% 17,24 17,34 17,27 17,18 18,13 4 345.572
28/8/2014 17,00 16,89 +0,84% 16,81 17,00 16,82 16,80 17,25 6 205.247
27/8/2014 16,86 16,75 -0,18% 16,66 16,86 16,71 16,45 16,98 13 879.334
26/8/2014 17,00 16,78 -1,29% 16,78 17,00 16,83 16,78 16,99 4 198.601
25/8/2014 16,59 17,00 +2,53% 16,59 17,00 16,82 16,80 17,00 5 275.854
22/8/2014 16,58 16,58 -2,36% 16,58 16,58 16,58 16,41 17,14 1 13.264
20/8/2014 16,21 16,98 +1,92% 16,21 16,98 16,48 16,15 16,98 8 283.564
19/8/2014 16,37 16,66 +0,97% 16,21 16,66 16,34 16,15 16,66 16 622.588
18/8/2014 16,70 16,50 -1,37% 16,50 16,70 16,64 16,30 16,63 4 271.300
15/8/2014 16,80 16,73 +0,06% 16,71 16,88 16,75 16,55 18,44 18 323.388
14/8/2014 16,64 16,72 +1,03% 16,50 16,76 16,62 16,63 17,76 9 103.098
13/8/2014 16,60 16,55 +0,55% 16,40 16,60 16,48 16,40 16,99 12 321.504
12/8/2014 16,95 16,46 -2,37% 16,46 17,92 17,19 16,45 18,44 11 376.491
11/8/2014 16,74 16,86 -0,59% 16,66 17,01 16,96 16,70 18,43 10 359.643
8/8/2014 16,70 16,96 +1,62% 16,60 18,39 16,89 16,51 16,96 17 256.748
7/8/2014 16,70 16,69 -1,53% 16,69 16,70 16,69 16,60 18,44 2 31.717
6/8/2014 17,14 16,95 -1,97% 16,95 17,14 17,04 16,70 18,44 4 223.325
5/8/2014 17,45 17,29 -6,24% 16,71 17,45 17,32 16,72 18,43 6 53.722
4/8/2014 18,44 18,44 +8,53% 18,44 18,44 18,44 16,99 18,45 1 9.220
1/8/2014 18,00 16,99 +0,53% 16,99 18,00 17,52 16,18 17,07 4 106.896
31/7/2014 16,80 16,90 0,00% 16,54 16,90 16,68 16,50 16,90 5 88.416
30/7/2014 17,21 16,90 -3,59% 16,90 17,21 16,98 16,80 17,05 4 307.491
28/7/2014 17,00 17,53 +3,12% 17,00 17,53 17,39 17,33 18,45 2 104.385
25/7/2014 18,00 17,00 -0,93% 17,00 18,00 17,14 16,95 18,41 4 257.188
23/7/2014 17,01 17,16 +1,96% 17,01 17,16 17,03 17,10 18,43 2 10.221
22/7/2014 17,30 16,83 -2,15% 16,82 17,30 16,98 16,80 18,45 23 878.038
21/7/2014 17,46 17,20 -1,49% 17,20 17,46 17,41 17,20 19,67 6 214.180
18/7/2014 17,55 17,46 -0,74% 17,40 17,55 17,43 17,40 19,70 4 202.259
17/7/2014 17,70 17,59 -1,12% 17,59 17,70 17,63 17,60 20,48 6 283.954
16/7/2014 18,10 17,79 -0,89% 17,70 18,10 17,95 17,60 18,50 12 179.557
15/7/2014 18,00 17,95 -0,28% 17,95 18,21 18,02 18,00 20,00 11 282.940
14/7/2014 18,34 18,00 +5,51% 17,96 19,00 18,11 18,00 19,00 12 182.966
11/7/2014 18,30 17,06 -7,28% 17,06 18,30 18,14 18,04 20,18 5 38.106
10/7/2014 18,05 18,40 +1,66% 17,43 18,40 18,05 18,29 20,18 9 290.759
8/7/2014 18,55 18,10 -2,58% 18,10 18,60 18,38 18,00 18,50 11 292.387
7/7/2014 18,44 18,58 +0,70% 18,44 18,58 18,51 18,48 20,00 2 18.510
4/7/2014 18,45 18,45 +0,27% 18,45 18,45 18,45 18,30 19,96 3 134.685
3/7/2014 18,40 18,40 -0,59% 18,40 19,44 18,64 18,40 19,93 5 46.620
2/7/2014 18,80 18,51 -1,96% 18,37 18,80 18,47 18,37 19,94 8 275.266
1/7/2014 19,12 18,88 -1,15% 18,62 19,17 18,92 18,81 19,95 13 514.772
30/6/2014 18,80 19,10 +0,84% 18,80 19,10 19,07 18,61 19,10 5 160.215
27/6/2014 18,84 18,94 +0,21% 18,84 18,94 18,92 18,60 20,22 3 143.830
26/6/2014 18,80 18,90 -0,79% 18,60 19,12 18,89 18,40 20,21 11 687.752
25/6/2014 19,20 19,05 -5,69% 18,77 19,20 18,98 18,77 20,21 10 497.475
24/6/2014 19,34 20,20 +5,04% 19,19 20,20 19,36 19,06 20,20 6 222.653
23/6/2014 18,89 19,23 +1,75% 18,89 19,23 19,07 19,05 20,21 2 190.770
20/6/2014 20,21 18,90 -1,36% 18,90 20,21 19,56 18,89 20,22 5 567.520
18/6/2014 20,21 19,16 +0,68% 19,16 20,21 19,42 18,89 20,21 3 155.420
17/6/2014 19,13 19,03 -0,68% 19,03 19,13 19,07 19,02 20,22 2 135.433
16/6/2014 19,10 19,16 +0,05% 19,10 19,30 19,19 19,09 20,21 4 385.723
13/6/2014 18,88 19,15 +0,74% 18,88 19,20 19,08 19,00 19,88 3 328.276
11/6/2014 19,22 19,01 -0,99% 19,01 19,22 19,13 18,89 19,39 5 222.000
10/6/2014 19,20 19,20 -0,36% 19,20 19,20 19,20 19,00 19,39 1 49.920
9/6/2014 19,30 19,27 +1,90% 19,16 19,30 19,20 19,20 20,48 3 249.720
6/6/2014 18,78 18,91 +1,89% 18,57 19,05 18,82 18,91 20,50 5 389.639
5/6/2014 19,00 18,56 -2,62% 18,51 19,00 18,65 18,50 20,48 7 378.628
4/6/2014 18,87 19,06 +0,32% 18,55 19,08 18,96 18,90 20,49 8 223.766
3/6/2014 18,98 19,00 +0,69% 18,98 19,00 18,98 18,76 19,39 2 98.700
2/6/2014 19,39 18,87 -14,23% 18,87 19,39 19,12 18,77 19,24 7 458.978
30/5/2014 19,30 22,00 +14,29% 18,77 22,00 20,29 18,90 22,00 16 669.692
29/5/2014 19,25 19,25 +0,79% 19,25 19,25 19,25 19,02 19,50 1 86.625
28/5/2014 18,99 19,10 +0,63% 18,85 19,10 18,99 18,90 19,16 5 144.365
27/5/2014 19,50 18,98 -1,40% 18,80 19,50 19,10 18,79 18,99 5 364.827
26/5/2014 19,25 19,25 -0,05% 19,25 19,25 19,25 19,05 19,98 3 182.875
23/5/2014 19,10 19,26 +0,84% 18,71 19,28 19,09 18,80 19,99 15 542.265
22/5/2014 19,15 19,10 -0,05% 19,10 19,23 19,17 18,92 20,00 7 210.885
21/5/2014 19,42 19,11 +2,85% 18,61 19,42 18,85 18,91 19,50 17 725.807
20/5/2014 19,87 18,58 -1,22% 18,58 19,87 19,60 18,40 19,87 6 190.174
19/5/2014 19,00 18,81 +0,05% 18,81 19,00 18,86 18,94 19,87 4 107.507
16/5/2014 18,61 18,80 +0,43% 18,60 19,10 18,82 18,60 19,88 6 436.832
15/5/2014 19,10 18,72 -0,43% 18,72 19,10 18,79 18,72 19,09 10 413.518
14/5/2014 19,10 18,80 +1,02% 17,21 19,10 18,40 18,60 19,09 15 373.566
13/5/2014 18,35 18,61 +1,97% 18,35 18,61 18,45 18,40 19,10 4 363.650
12/5/2014 18,25 18,25 +3,11% 18,25 18,25 18,25 17,70 18,24 1 40.150
9/5/2014 18,35 17,70 -1,67% 17,70 18,35 18,09 17,18 18,10 5 437.976
8/5/2014 17,84 18,00 +3,15% 17,84 19,08 18,18 17,50 19,09 4 176.353
7/5/2014 17,68 17,45 -1,30% 17,19 17,96 17,57 17,91 19,09 10 532.622
6/5/2014 17,75 17,68 +1,43% 17,60 17,75 17,67 17,18 17,68 6 323.510
5/5/2014 17,19 17,43 -0,40% 17,19 18,22 17,49 17,18 19,87 7 363.999
2/5/2014 17,61 17,50 -2,13% 17,50 17,80 17,54 16,03 19,87 6 310.632
30/4/2014 17,74 17,88 +2,17% 16,06 17,88 17,38 16,75 17,88 16 818.634
29/4/2014 18,00 17,50 -3,69% 17,50 18,00 17,70 17,29 19,87 2 180.600
25/4/2014 18,17 18,17 -2,31% 18,17 18,17 18,17 17,94 19,88 1 27.255
24/4/2014 18,60 18,60 -6,39% 18,60 18,60 18,60 18,20 19,88 1 1.860
23/4/2014 19,45 19,87 +3,49% 18,90 19,87 19,38 18,70 19,88 6 310.163
22/4/2014 18,95 19,20 +0,63% 18,95 19,73 19,48 19,00 19,87 4 159.795
17/4/2014 18,90 19,08 +0,10% 18,90 19,08 18,97 17,28 19,62 8 436.519
16/4/2014 18,32 19,06 +1,87% 18,32 19,26 18,76 19,05 19,95 4 251.426
15/4/2014 18,31 18,71 -0,69% 18,31 18,71 18,55 18,31 19,23 2 46.375
14/4/2014 18,50 18,84 +2,89% 18,31 18,84 18,53 18,30 19,00 6 374.340
11/4/2014 18,61 18,31 -4,73% 18,31 18,61 18,38 18,30 19,22 3 148.905
10/4/2014 18,31 19,22 +1,96% 18,31 19,22 18,77 18,40 19,22 6 262.866
9/4/2014 18,73 18,85 +0,86% 18,73 18,90 18,83 18,70 19,22 3 305.190
8/4/2014 18,90 18,69 -1,11% 18,51 18,90 18,78 18,30 19,22 4 268.650
7/4/2014 18,80 18,90 +0,05% 18,51 18,90 18,80 18,50 19,23 5 56.404
4/4/2014 18,99 18,89 -0,05% 18,89 18,99 18,98 18,31 19,93 2 174.688
3/4/2014 18,40 18,90 +2,66% 18,29 18,96 18,70 18,30 20,00 7 529.217
2/4/2014 18,50 18,41 +2,28% 18,38 18,83 18,64 18,35 18,85 6 613.393
1/4/2014 17,57 18,00 +3,39% 17,41 18,09 17,79 17,18 18,85 13 626.396
31/3/2014 17,05 17,41 +6,74% 16,88 17,99 17,18 16,30 18,00 13 421.084
28/3/2014 17,99 16,31 -0,61% 16,31 17,99 16,93 16,31 18,00 4 228.585
27/3/2014 16,41 16,41 -2,32% 16,40 17,97 17,22 16,31 16,50 8 323.744
26/3/2014 17,68 16,80 -6,61% 16,74 17,68 17,11 15,92 18,00 5 138.594
25/3/2014 16,50 17,99 +6,01% 15,91 17,99 16,70 16,25 18,00 9 347.413
24/3/2014 16,88 16,97 +1,01% 16,51 17,99 17,15 16,51 16,97 6 382.651
21/3/2014 17,06 16,80 -6,61% 16,80 17,06 16,93 16,50 17,24 2 67.720
20/3/2014 16,70 17,99 +5,14% 16,70 17,99 17,48 15,80 17,99 6 246.540
18/3/2014 17,99 17,11 -1,67% 17,00 17,99 17,19 16,70 17,99 5 173.687
17/3/2014 17,40 17,40 +1,05% 17,40 17,40 17,40 16,70 18,00 1 17.400
14/3/2014 16,00 17,22 +0,82% 16,00 17,22 17,09 16,90 18,20 5 181.177
13/3/2014 16,61 17,08 +1,97% 16,50 17,08 16,71 16,40 18,20 5 177.131
12/3/2014 16,80 16,75 -2,67% 16,60 16,80 16,71 16,50 18,20 12 590.166
11/3/2014 17,45 17,21 +0,12% 17,10 17,45 17,24 16,80 18,85 8 256.940
10/3/2014 17,46 17,19 +1,06% 17,05 17,49 17,25 16,80 18,85 6 229.522
7/3/2014 17,45 17,01 -2,97% 17,01 17,89 17,60 17,01 18,85 4 98.595
6/3/2014 17,50 17,53 -4,16% 17,40 17,53 17,44 16,82 18,85 3 233.795
5/3/2014 18,40 18,29 +0,99% 17,86 18,40 18,21 16,80 18,29 5 172.999
28/2/2014 18,08 18,11 +1,51% 18,08 18,11 18,10 16,88 18,98 2 135.762
27/2/2014 17,85 17,84 -0,61% 17,84 17,85 17,84 17,55 18,98 2 87.464
26/2/2014 16,89 17,95 +0,06% 16,89 18,11 17,70 17,60 18,98 9 485.171
25/2/2014 17,96 17,94 -1,32% 17,94 17,96 17,95 17,75 18,58 3 215.476
24/2/2014 17,98 18,18 +1,34% 17,98 18,30 18,22 17,80 18,45 5 218.685
21/2/2014 17,35 17,94 +3,70% 17,21 18,00 17,56 17,20 18,98 9 453.292
20/2/2014 17,20 17,30 +0,46% 17,11 17,30 17,16 18,00 18,97 4 20.596
19/2/2014 17,15 17,22 +2,50% 17,10 17,23 17,19 17,00 18,97 4 153.070
18/2/2014 16,80 16,80 -0,65% 16,80 16,80 16,80 16,50 17,28 1 8.400
17/2/2014 17,00 16,91 -0,88% 16,91 17,00 16,91 16,80 17,59 2 120.106
14/2/2014 16,70 17,06 +1,37% 16,50 17,06 16,78 16,70 17,35 5 193.013
13/2/2014 17,19 16,83 -4,10% 16,70 17,19 16,83 16,50 17,95 7 259.284
12/2/2014 17,50 17,55 +1,45% 17,20 17,55 17,47 17,00 18,04 9 515.373
11/2/2014 17,65 17,30 -1,26% 17,30 17,65 17,43 16,15 18,18 8 397.617
10/2/2014 17,95 17,52 -1,02% 17,45 17,95 17,60 17,30 18,88 4 132.005
7/2/2014 17,70 17,70 +1,61% 17,70 17,70 17,70 17,40 17,79 1 88.500
6/2/2014 17,55 17,42 +0,23% 17,42 17,71 17,60 17,20 17,96 8 447.107
5/2/2014 17,80 17,38 +0,06% 17,11 17,98 17,64 17,13 18,44 9 437.671
4/2/2014 17,36 17,37 -1,03% 17,36 17,66 17,51 17,00 17,96 6 185.628
3/2/2014 17,89 17,55 -1,90% 17,55 17,89 17,65 17,37 18,29 8 339.013
31/1/2014 18,01 17,89 -4,79% 17,89 18,52 18,09 17,88 20,98 11 472.288
29/1/2014 18,30 18,79 +1,57% 18,28 18,79 18,72 18,02 18,78 3 121.737
28/1/2014 18,60 18,50 -1,07% 18,02 18,60 18,40 18,10 20,99 4 161.936
27/1/2014 18,71 18,70 -1,58% 18,70 18,80 18,71 18,25 20,44 5 202.122
24/1/2014 19,00 19,00 -1,55% 19,00 19,00 19,00 18,70 20,99 2 125.400
23/1/2014 19,00 19,30 -0,52% 18,93 19,30 19,11 18,80 20,99 6 147.150
22/1/2014 21,65 19,40 +0,62% 18,72 21,65 19,02 18,80 21,65 23 1.417.468
21/1/2014 19,10 19,28 +0,47% 19,10 19,41 19,16 19,00 21,67 4 346.926
20/1/2014 19,50 19,19 -1,94% 19,19 19,93 19,55 18,95 19,20 4 48.899
17/1/2014 19,05 19,57 -0,15% 19,05 19,57 19,27 19,06 21,67 10 256.291
16/1/2014 20,00 19,60 -2,00% 19,60 20,00 19,69 19,20 19,59 5 177.299
15/1/2014 20,08 20,00 +0,96% 20,00 20,08 20,04 19,18 21,64 6 358.750
14/1/2014 20,29 19,81 -1,98% 19,81 20,29 20,07 19,81 21,67 9 451.686
13/1/2014 20,00 20,21 +5,04% 20,00 20,32 20,10 20,11 20,57 4 225.231
10/1/2014 20,71 19,24 -7,28% 19,24 20,79 20,23 19,24 20,64 11 712.374
9/1/2014 21,20 20,75 +3,59% 20,03 21,20 20,11 20,71 21,88 4 221.275
8/1/2014 20,03 20,03 -3,70% 20,03 21,00 20,64 20,03 21,86 7 295.157
7/1/2014 20,86 20,80 -0,67% 20,80 20,86 20,80 20,03 21,87 3 230.990
6/1/2014 20,98 20,94 +1,85% 20,94 20,98 20,96 20,80 21,87 2 247.444
3/1/2014 20,80 20,56 +1,03% 20,56 20,80 20,66 20,40 22,00 3 268.704
2/1/2014 20,40 20,35 +0,79% 19,21 20,46 19,97 19,23 21,99 4 391.464
30/12/2013 20,29 20,19 -0,69% 20,00 20,29 20,16 19,21 22,00 12 784.361
27/12/2013 20,50 20,33 -1,69% 20,33 20,50 20,34 20,30 21,68 2 187.155
23/12/2013 20,50 20,68 +1,87% 20,50 20,79 20,71 20,50 20,68 5 312.765
20/12/2013 20,20 20,30 +6,62% 20,20 20,30 20,27 20,10 20,50 4 575.740
19/12/2013 19,75 19,04 -4,80% 19,04 20,27 19,57 19,04 20,10 11 636.232
18/12/2013 19,46 20,00 +3,04% 19,45 20,43 19,69 19,70 20,86 15 693.231
17/12/2013 19,70 19,41 -1,47% 19,35 19,70 19,54 19,25 19,98 8 312.717
16/12/2013 19,50 19,70 -9,67% 19,50 19,75 19,66 19,57 20,86 4 302.770
13/12/2013 19,97 21,81 +11,73% 19,30 21,81 19,87 19,01 21,81 12 343.911
12/12/2013 20,01 19,52 -1,91% 19,52 20,44 19,84 19,52 21,00 11 232.209
11/12/2013 19,95 19,90 +1,48% 19,90 20,27 19,96 19,90 21,83 6 123.760
10/12/2013 20,33 19,61 -4,39% 19,61 20,33 19,85 19,60 20,00 7 198.575
9/12/2013 20,90 20,51 -1,44% 20,51 21,48 20,85 20,50 21,00 12 404.490
6/12/2013 20,68 20,81 +1,51% 20,45 20,85 20,80 20,80 21,47 12 593.077
5/12/2013 20,30 20,50 +0,34% 20,30 21,47 21,19 21,00 21,47 5 207.701
4/12/2013 20,30 20,43 -6,24% 20,04 20,43 20,17 20,21 21,54 4 223.969
3/12/2013 19,11 21,79 +14,08% 19,11 21,79 20,46 19,81 21,79 9 335.651
2/12/2013 19,60 19,10 -3,29% 19,10 20,00 19,60 19,10 19,52 8 447.040
29/11/2013 19,55 19,75 +0,41% 19,41 21,30 19,72 19,80 19,85 10 668.804
28/11/2013 19,00 19,67 -0,76% 19,00 19,82 19,24 19,20 22,00 6 252.124
27/11/2013 20,19 19,82 -1,15% 19,82 20,30 20,11 19,82 20,24 6 351.966
26/11/2013 20,70 20,05 -2,20% 20,05 21,17 20,28 20,05 21,18 14 777.055
25/11/2013 20,80 20,50 -0,44% 20,50 21,15 20,89 20,50 21,15 26 1.587.893
22/11/2013 20,65 20,59 -1,29% 20,40 21,09 20,58 20,20 20,60 10 794.469
21/11/2013 21,11 20,86 -0,19% 20,86 21,13 20,93 20,86 21,18 10 148.638
19/11/2013 20,70 20,90 -4,96% 20,70 21,10 20,81 20,69 21,89 25 572.396
18/11/2013 21,00 21,99 +5,42% 20,68 22,00 21,17 20,65 22,00 15 1.022.757
14/11/2013 20,40 20,86 +1,36% 20,40 21,00 20,73 20,86 21,77 43 321.466
13/11/2013 20,67 20,58 +1,88% 20,54 20,67 20,62 20,50 20,70 11 241.257
12/11/2013 20,20 20,20 -1,85% 20,20 20,20 20,20 20,20 21,77 2 101.000
11/11/2013 20,40 20,58 +1,13% 20,40 20,97 20,58 20,40 21,77 13 765.904
8/11/2013 20,45 20,35 -2,96% 20,35 20,45 20,36 20,01 21,98 5 77.394
7/11/2013 20,85 20,97 +3,10% 20,72 20,97 20,86 20,56 21,53 6 561.288
6/11/2013 21,01 20,34 -4,28% 20,34 21,09 20,68 20,34 21,54 10 399.227
5/11/2013 20,69 21,25 +4,12% 20,69 21,40 21,06 20,40 22,00 7 406.623
4/11/2013 20,33 20,41 +9,44% 20,33 20,65 20,43 20,41 22,00 9 437.380
1/11/2013 20,60 18,65 -6,80% 18,65 21,99 19,78 18,65 21,99 12 237.363
31/10/2013 20,41 20,01 +0,10% 20,01 20,60 20,32 20,01 21,99 9 335.283
30/10/2013 20,60 19,99 -3,66% 19,99 20,60 20,18 19,99 21,99 9 173.584
29/10/2013 20,59 20,75 +2,27% 20,21 20,75 20,56 20,68 21,99 6 514.157
28/10/2013 20,65 20,29 -0,29% 20,29 20,65 20,53 20,29 20,80 4 168.418
25/10/2013 20,00 20,35 -1,21% 20,00 20,58 20,42 20,30 21,98 9 414.530
24/10/2013 21,01 20,60 -6,28% 20,40 21,01 20,73 20,21 21,98 10 230.212
23/10/2013 21,09 21,98 +4,57% 21,00 21,98 21,27 20,89 21,98 16 476.598
22/10/2013 21,20 21,02 -2,00% 21,02 21,26 21,16 21,02 21,34 8 429.615
21/10/2013 20,96 21,45 +6,88% 20,65 22,34 21,35 20,81 22,34 10 865.034
18/10/2013 21,34 20,07 -5,77% 20,07 22,00 21,04 20,07 22,00 20 820.610
17/10/2013 21,40 21,30 -0,42% 21,30 21,40 21,36 21,29 22,00 6 331.091
16/10/2013 21,60 21,39 -0,51% 21,39 21,60 21,48 21,37 22,00 4 300.740
15/10/2013 21,37 21,50 +0,66% 21,25 22,57 21,68 21,25 22,59 10 685.298
14/10/2013 21,62 21,36 -0,19% 21,36 21,70 21,44 21,25 22,59 10 446.148
11/10/2013 21,44 21,40 0,00% 21,40 21,59 21,50 21,59 21,99 4 318.282
10/10/2013 21,35 21,40 -1,47% 21,35 21,40 21,36 21,00 23,32 5 262.728
9/10/2013 21,70 21,72 +0,18% 21,62 21,72 21,63 21,20 24,00 4 268.333
8/10/2013 21,01 21,68 +1,40% 21,01 21,68 21,13 21,00 24,00 5 289.544
7/10/2013 21,25 21,38 +0,14% 21,25 21,38 21,34 21,25 23,99 4 279.611
4/10/2013 21,53 21,35 -1,34% 21,35 21,53 21,46 21,10 22,00 5 233.977
3/10/2013 21,95 21,64 -1,64% 21,64 21,95 21,76 21,50 23,97 3 254.640
2/10/2013 22,00 22,00 0,00% 22,00 22,00 22,00 21,91 23,99 1 103.400
1/10/2013 21,73 22,00 +0,96% 21,73 22,50 21,95 21,95 24,00 12 797.146
30/9/2013 21,78 21,79 +3,61% 21,55 21,79 21,62 21,51 21,79 6 281.081
27/9/2013 21,86 21,03 -12,34% 21,03 21,86 21,81 21,03 22,00 3 218.140
26/9/2013 22,15 23,99 +7,82% 21,65 23,99 21,99 21,60 24,00 6 314.560
25/9/2013 22,35 22,25 -1,11% 22,25 22,35 22,31 22,00 24,00 3 136.135
24/9/2013 22,22 22,50 +1,81% 22,00 23,99 22,47 22,30 23,99 11 1.094.467
23/9/2013 21,04 22,10 -5,76% 21,04 22,20 22,07 22,10 22,22 17 651.155
20/9/2013 22,05 23,45 +6,45% 22,01 23,45 22,19 22,50 24,00 4 308.485
19/9/2013 21,99 22,03 +1,76% 21,01 22,17 21,99 21,80 23,45 8 499.209
18/9/2013 21,65 21,65 +1,17% 21,65 21,65 21,65 21,50 22,00 3 99.590
17/9/2013 21,30 21,40 -0,65% 21,30 21,40 21,35 21,21 21,50 3 202.910
16/9/2013 21,35 21,54 +3,86% 21,01 21,54 21,21 21,25 21,55 3 303.417
13/9/2013 20,01 20,74 -0,29% 20,00 20,74 20,26 20,51 21,54 3 289.785
12/9/2013 20,45 20,80 +1,61% 20,45 21,00 20,84 20,80 21,55 12 733.728
10/9/2013 20,47 20,47 -1,11% 20,47 20,47 20,47 20,20 20,78 1 102.350
6/9/2013 20,90 20,70 -1,43% 20,02 20,99 20,62 20,16 21,00 24 1.693.689
5/9/2013 20,94 21,00 +1,45% 20,94 21,00 20,94 20,80 21,17 4 335.160
4/9/2013 20,59 20,70 +0,58% 20,58 20,70 20,60 20,50 21,18 8 226.686
3/9/2013 20,48 20,58 +0,39% 20,44 20,58 20,49 20,25 21,90 5 553.270
2/9/2013 19,75 20,50 +2,50% 19,75 20,51 20,30 19,80 20,57 10 623.498
30/8/2013 19,42 20,00 +0,81% 19,19 20,00 19,35 20,00 21,70 6 352.185
29/8/2013 20,19 19,84 +2,27% 19,03 20,19 19,89 19,01 20,20 7 435.711
28/8/2013 19,70 19,40 -3,00% 19,38 19,91 19,44 19,51 21,70 15 1.023.004
27/8/2013 18,68 20,00 +4,88% 18,68 20,00 19,47 19,31 20,00 12 726.560
26/8/2013 18,20 19,07 +0,42% 18,20 19,18 18,84 18,68 19,49 13 761.518
23/8/2013 18,00 18,99 +1,50% 18,00 18,99 18,64 18,41 18,99 7 361.676
22/8/2013 18,46 18,71 -0,90% 18,46 18,78 18,57 18,46 19,00 6 267.481
21/8/2013 18,74 18,88 -1,36% 18,74 18,88 18,77 18,49 18,99 3 328.638
20/8/2013 19,88 19,14 +2,57% 18,75 19,88 18,95 18,06 19,14 5 405.551
19/8/2013 18,99 18,66 +1,47% 18,49 19,00 18,75 18,51 19,80 9 579.627
16/8/2013 18,36 18,39 +0,22% 18,10 18,39 18,36 18,05 19,00 5 258.884
15/8/2013 19,80 18,35 -7,28% 18,25 19,80 18,39 18,35 18,99 22 1.127.437
14/8/2013 19,02 19,79 +2,97% 18,60 19,79 18,79 18,28 19,80 13 979.426
13/8/2013 19,00 19,22 +0,05% 19,00 19,99 19,41 18,70 20,00 6 415.493
12/8/2013 19,30 19,21 -1,99% 19,20 19,30 19,25 19,00 20,00 6 148.284
9/8/2013 19,00 19,60 -2,00% 18,01 19,90 19,28 18,01 20,40 8 435.753
8/8/2013 19,00 20,00 +6,38% 19,00 20,00 19,43 20,00 20,40 14 476.038
7/8/2013 19,06 18,80 -1,36% 18,61 19,06 18,84 18,66 19,00 6 261.982
6/8/2013 19,37 19,06 -3,74% 19,00 19,67 19,28 18,74 19,10 8 289.288
5/8/2013 20,27 19,80 -5,94% 19,80 20,27 20,22 19,70 20,20 5 303.339
2/8/2013 20,14 21,05 +7,95% 19,91 21,05 20,42 20,50 21,10 8 577.918
1/8/2013 19,03 19,50 +6,32% 17,05 20,44 19,42 19,10 19,80 16 773.262
31/7/2013 18,40 18,34 +1,83% 18,34 18,40 18,35 18,20 20,00 3 22.020
30/7/2013 18,18 18,01 -1,32% 18,01 18,50 18,27 18,01 19,99 7 409.259
29/7/2013 18,12 18,25 +0,33% 18,12 18,25 18,19 18,01 18,38 2 90.990
26/7/2013 18,11 18,19 -0,60% 18,11 18,19 18,16 17,97 19,88 2 59.947
25/7/2013 18,42 18,30 -2,35% 18,20 18,42 18,32 17,61 19,88 9 472.802
24/7/2013 18,81 18,74 -0,64% 18,21 18,81 18,61 17,54 19,84 10 355.509
23/7/2013 19,06 18,86 -0,79% 18,80 19,06 18,91 18,27 19,88 4 102.152
22/7/2013 19,00 19,01 +1,71% 18,60 19,01 18,83 18,25 19,88 4 169.556
19/7/2013 17,21 18,69 +0,97% 17,21 18,70 18,47 17,51 19,99 13 759.411
18/7/2013 18,42 18,51 0,00% 18,42 18,53 18,48 17,54 18,51 7 563.843
17/7/2013 18,80 18,51 -2,53% 18,27 18,80 18,57 18,26 18,68 7 505.227
16/7/2013 18,23 18,99 +5,21% 18,23 18,99 18,59 18,01 18,99 9 457.501
15/7/2013 18,06 18,05 -1,37% 18,05 18,06 18,05 18,12 18,99 2 158.895
12/7/2013 18,99 18,30 -0,05% 18,30 18,99 18,42 18,05 18,12 3 103.170
11/7/2013 18,80 18,31 -3,63% 18,31 19,08 18,69 18,31 19,99 7 471.160
10/7/2013 18,90 19,00 -0,21% 18,90 19,24 19,01 18,81 19,97 4 138.804
8/7/2013 16,86 19,04 +3,82% 16,86 19,98 19,09 18,41 19,98 12 715.898
5/7/2013 18,29 18,34 +7,19% 18,05 18,40 18,31 18,65 19,00 10 554.967
4/7/2013 18,00 17,11 -5,10% 17,11 18,10 17,17 17,04 19,00 5 161.467
3/7/2013 18,03 18,03 -0,33% 18,03 18,03 18,03 17,81 18,07 1 9.015
2/7/2013 18,70 18,09 -2,90% 18,00 18,70 18,29 18,00 19,96 4 278.040
1/7/2013 19,00 18,63 +3,44% 17,31 19,00 18,34 17,52 18,57 9 407.222
28/6/2013 19,12 18,01 -5,61% 18,01 19,12 18,36 18,00 20,00 8 486.800
27/6/2013 18,78 19,08 +1,76% 18,03 19,30 18,77 18,48 19,98 12 689.050
26/6/2013 18,33 18,75 +4,11% 17,05 18,90 18,52 17,06 19,05 8 572.307
25/6/2013 17,01 18,01 -7,59% 17,01 18,50 17,54 18,00 19,05 11 421.185
24/6/2013 17,06 19,49 +8,64% 16,96 19,49 17,70 18,00 19,50 14 793.257
21/6/2013 17,14 17,94 +4,91% 16,80 17,94 17,25 16,34 17,94 10 702.082
20/6/2013 17,02 17,10 -0,58% 16,26 17,98 16,94 16,71 17,95 9 472.858
19/6/2013 17,02 17,20 -2,49% 17,02 17,81 17,20 17,20 17,99 9 325.238
18/6/2013 17,97 17,64 -2,22% 17,64 17,97 17,72 17,51 17,99 3 265.900
17/6/2013 18,25 18,04 -3,53% 18,00 18,25 18,16 17,51 18,99 5 69.028
14/6/2013 17,03 18,70 +3,89% 17,03 19,87 18,43 17,50 19,87 5 458.974
13/6/2013 17,80 18,00 +0,17% 17,51 18,00 17,92 17,50 19,23 4 198.974
12/6/2013 17,51 17,97 +2,92% 17,03 17,97 17,62 17,05 19,89 8 294.347
11/6/2013 17,30 17,46 -2,18% 17,11 17,51 17,38 17,02 20,00 8 438.100
10/6/2013 18,40 17,85 -10,62% 17,51 18,64 18,10 17,50 20,00 13 838.279
7/6/2013 18,25 19,97 +4,55% 18,25 19,97 18,65 18,01 19,98 5 313.487
6/6/2013 18,95 19,10 +1,17% 18,67 19,50 19,07 18,50 19,10 12 801.315
5/6/2013 18,26 18,88 -1,87% 18,26 18,97 18,75 18,65 20,00 6 247.618
4/6/2013 19,00 19,24 +1,26% 19,00 19,24 19,20 18,60 20,00 3 165.152
3/6/2013 19,78 19,00 +4,05% 18,20 19,78 18,86 18,75 19,20 6 286.726
31/5/2013 19,09 18,26 -5,73% 18,26 19,10 18,70 19,54 19,98 10 572.310
29/5/2013 19,33 19,37 -3,10% 19,33 19,51 19,36 18,79 19,94 3 185.918
28/5/2013 19,35 19,99 +4,71% 19,00 19,99 19,20 18,79 19,99 20 895.184
27/5/2013 18,95 19,09 +1,01% 18,95 19,09 19,01 18,71 19,99 4 205.410
24/5/2013 18,60 18,90 +0,53% 18,21 18,90 18,46 18,40 18,90 8 650.032
23/5/2013 18,18 18,80 -6,00% 18,18 18,88 18,59 18,30 19,09 8 330.926
22/5/2013 18,86 20,00 +6,16% 18,86 20,00 19,08 18,25 20,00 5 171.801
21/5/2013 18,85 18,84 +0,96% 18,80 18,94 18,88 18,20 19,99 5 237.934
20/5/2013 19,99 18,66 +0,70% 18,50 19,99 19,28 18,25 18,75 4 233.332
17/5/2013 18,40 18,53 +0,93% 17,02 18,53 17,71 17,02 19,99 6 371.968
16/5/2013 18,86 18,36 -1,71% 18,35 18,86 18,60 18,31 19,97 7 279.025
15/5/2013 19,12 18,68 -6,60% 18,68 19,40 19,04 18,02 20,00 5 329.398
14/5/2013 19,18 20,00 +3,90% 19,18 20,00 19,42 19,30 20,00 5 363.211
13/5/2013 19,30 19,25 -1,53% 19,10 19,31 19,23 0,00 20,00 5 100.000
10/5/2013 19,20 19,55 +3,00% 18,83 19,55 19,21 17,09 20,48 6 464.918
9/5/2013 19,05 18,98 +1,17% 18,98 19,05 18,98 17,09 19,01 2 197.434
8/5/2013 18,60 18,76 0,00% 18,60 18,76 18,66 17,00 19,05 5 306.029
7/5/2013 18,51 18,76 +3,08% 18,40 18,76 18,56 17,30 18,76 4 300.743
6/5/2013 17,01 18,20 +3,41% 17,01 18,20 17,88 17,00 18,76 4 219.930
3/5/2013 17,90 17,60 -0,45% 17,60 18,00 17,83 17,00 18,76 5 445.900
2/5/2013 19,04 17,68 -19,64% 17,50 19,04 17,68 17,00 18,76 10 635.052
30/4/2013 17,72 22,00 +26,73% 16,26 22,00 17,46 16,25 22,00 12 792.725
29/4/2013 16,76 17,36 +6,37% 16,76 17,44 17,08 16,33 17,95 9 594.616
26/4/2013 16,60 16,32 -4,56% 16,15 16,60 16,30 16,25 17,44 3 60.325
25/4/2013 17,10 17,10 -0,12% 17,10 17,10 17,10 16,13 17,44 1 104.310
24/4/2013 17,30 17,12 -1,55% 17,12 17,30 17,21 16,51 17,44 2 203.078
23/4/2013 16,09 17,39 +8,08% 16,09 17,39 16,92 16,08 17,44 8 429.784
22/4/2013 16,09 16,09 -3,65% 16,09 16,09 16,09 16,20 17,00 1 146.419
19/4/2013 16,75 16,70 -1,18% 16,50 16,75 16,61 15,06 17,44 6 411.955
18/4/2013 16,89 16,90 +1,62% 16,61 17,22 16,92 15,90 20,00 8 639.651
17/4/2013 16,91 16,63 +1,09% 16,01 17,22 16,71 16,10 17,44 11 901.041
16/4/2013 16,59 16,45 -0,72% 16,20 16,59 16,42 16,05 17,44 5 389.160
15/4/2013 16,93 16,57 -2,53% 16,28 16,93 16,52 15,05 17,44 6 365.294
12/4/2013 17,02 17,00 -2,52% 17,00 17,02 17,00 16,90 17,70 3 74.824
11/4/2013 17,06 17,44 -3,38% 17,06 17,44 17,33 17,05 20,00 2 119.614
10/4/2013 18,43 18,05 -1,96% 18,05 18,43 18,35 17,15 18,45 12 941.639
9/4/2013 18,60 18,41 -3,11% 18,41 18,60 18,52 18,40 18,90 3 276.095
8/4/2013 18,40 19,00 +4,34% 18,31 19,00 18,69 18,02 20,98 6 458.053
5/4/2013 18,21 18,21 +0,28% 18,21 18,21 18,21 18,20 21,44 1 176.637
4/4/2013 18,16 18,16 -0,27% 18,16 18,16 18,16 17,78 21,44 1 21.792
3/4/2013 18,55 18,21 -1,67% 17,79 18,55 18,16 17,78 21,44 4 250.742
2/4/2013 17,73 18,52 +2,83% 17,73 19,19 18,19 18,48 21,44 6 287.507
1/4/2013 18,73 18,01 -0,50% 18,01 19,00 18,68 18,00 21,44 9 532.470
28/3/2013 20,25 18,10 -2,69% 17,04 20,25 19,02 17,03 21,44 4 243.550
27/3/2013 19,26 18,60 -2,05% 18,51 19,27 18,79 18,50 21,44 11 637.271
26/3/2013 17,95 18,99 +6,81% 17,95 18,99 18,19 17,00 19,27 6 400.290
25/3/2013 17,71 17,78 +4,28% 16,81 17,84 17,45 17,25 19,27 12 708.605
22/3/2013 17,05 17,05 -3,23% 17,05 17,05 17,05 17,02 18,99 1 54.560
21/3/2013 18,30 17,62 -2,49% 17,62 18,30 17,87 17,61 21,44 11 586.154
20/3/2013 18,00 18,07 -1,26% 18,00 18,07 18,04 18,00 20,00 6 445.832
19/3/2013 18,39 18,30 +1,55% 18,30 18,39 18,38 18,00 20,00 2 93.780
18/3/2013 18,29 18,02 -3,89% 18,02 18,29 18,16 18,00 20,00 5 303.395
15/3/2013 18,82 18,75 +1,30% 18,75 19,17 18,98 18,25 21,44 3 98.732
14/3/2013 19,30 18,51 -4,59% 18,51 19,30 18,68 18,50 21,44 6 254.140
13/3/2013 18,00 19,40 +4,30% 18,00 19,97 19,27 19,00 21,44 12 532.088
12/3/2013 19,43 18,60 -3,88% 18,60 20,00 19,36 18,31 20,00 13 604.251
11/3/2013 19,00 19,35 +1,74% 19,00 19,35 19,13 18,78 20,00 3 227.710
8/3/2013 19,50 19,02 -0,16% 19,02 21,12 19,89 19,01 21,40 9 445.634
7/3/2013 19,80 19,05 -3,88% 19,05 19,80 19,39 19,02 21,40 5 129.970
6/3/2013 20,04 19,82 -0,40% 19,03 20,38 19,95 19,82 21,35 13 614.687
5/3/2013 19,25 19,90 +3,38% 18,82 20,38 19,55 19,00 20,38 15 686.397
4/3/2013 19,40 19,25 0,00% 19,25 19,99 19,52 19,25 19,50 12 810.391
1/3/2013 19,01 19,25 -2,83% 18,32 19,25 19,00 19,00 20,00 13 712.832
28/2/2013 19,80 19,81 +1,02% 19,00 19,81 19,55 18,54 19,81 26 1.673.964
27/2/2013 19,90 19,61 -6,57% 19,61 21,40 19,84 19,60 21,40 20 1.295.901
26/2/2013 20,53 20,99 +3,81% 20,26 20,99 20,44 19,31 21,00 6 408.862
25/2/2013 20,21 20,22 +4,88% 20,21 20,22 20,21 20,21 22,00 3 173.856
22/2/2013 19,97 19,28 -0,16% 19,28 20,10 20,01 19,25 21,00 14 1.006.721
21/2/2013 20,09 19,31 -4,55% 19,31 21,97 20,33 19,29 22,00 11 681.077
20/2/2013 19,78 20,23 +5,53% 19,26 20,23 19,86 19,25 21,00 8 625.596
19/2/2013 20,11 19,17 -6,53% 19,17 20,11 19,85 19,01 21,74 7 315.675
18/2/2013 20,59 20,51 +1,48% 20,30 20,59 20,49 19,80 21,75 7 477.441
15/2/2013 21,00 20,21 -4,22% 20,21 21,05 20,82 20,70 21,73 11 822.762
14/2/2013 21,40 21,10 -1,17% 21,10 21,99 21,36 20,50 21,73 7 324.722
13/2/2013 21,35 21,35 +1,23% 21,17 22,99 21,34 18,97 23,00 10 800.400
8/2/2013 21,00 21,09 +2,73% 20,50 21,09 20,98 21,15 22,00 4 146.877
7/2/2013 21,62 20,53 -6,17% 20,12 21,65 20,82 20,42 21,48 14 864.151
6/2/2013 21,68 21,88 +1,30% 21,68 21,99 21,86 21,50 22,00 9 773.883
5/2/2013 21,65 21,60 +0,70% 21,15 21,74 21,33 21,55 21,60 11 640.122
4/2/2013 21,52 21,45 -2,19% 21,40 21,52 21,50 21,00 21,90 3 240.834
1/2/2013 21,00 21,93 +4,18% 21,00 21,93 21,68 21,85 21,93 11 667.845
31/1/2013 21,30 21,05 -0,71% 21,05 21,58 21,29 20,31 21,00 8 675.166
30/1/2013 21,03 21,20 +5,89% 20,91 21,20 21,08 20,00 21,30 5 309.976
29/1/2013 21,02 20,02 -3,98% 20,02 21,10 20,89 20,01 21,15 3 217.308
28/1/2013 21,29 20,85 +0,29% 19,71 21,29 20,56 18,95 21,15 5 382.590
24/1/2013 20,60 20,79 +3,85% 20,60 20,79 20,77 20,70 21,00 3 222.320
23/1/2013 20,60 20,02 -4,62% 20,02 20,65 20,51 20,01 21,00 8 728.337
22/1/2013 20,25 20,99 +2,09% 20,25 20,99 20,63 19,87 21,00 7 392.150
21/1/2013 20,56 20,56 -4,15% 20,56 20,56 20,56 20,00 21,97 1 34.952
18/1/2013 21,00 21,45 +12,89% 20,60 21,45 20,88 20,99 22,00 6 304.851
17/1/2013 20,07 19,00 -5,00% 19,00 20,07 19,05 18,36 20,98 2 76.214
16/1/2013 20,00 20,00 -0,50% 20,00 20,00 20,00 20,00 20,99 2 10.000
15/1/2013 20,85 20,10 -3,04% 19,79 20,85 20,49 18,70 20,18 19 1.360.894
14/1/2013 20,76 20,73 +1,32% 20,73 20,84 20,78 20,71 20,73 5 315.886
11/1/2013 20,26 20,46 +2,40% 20,26 20,53 20,41 20,40 21,99 8 447.139
10/1/2013 20,00 19,98 -1,09% 19,50 20,00 19,90 19,98 20,20 6 378.105
9/1/2013 20,19 20,20 +2,64% 20,19 20,20 20,19 19,60 20,25 4 256.441
8/1/2013 19,99 19,68 +2,07% 18,66 20,00 19,60 19,30 20,25 11 544.971
7/1/2013 18,91 19,28 +1,47% 18,91 19,28 19,10 18,60 20,24 8 582.655
4/1/2013 19,15 19,00 -0,78% 19,00 19,58 19,22 18,70 20,25 10 413.292
3/1/2013 19,67 19,15 -1,54% 19,15 19,67 19,56 19,15 21,99 7 399.082
2/1/2013 20,34 19,45 0,00% 19,45 20,34 19,84 19,15 21,99 7 504.055
28/12/2012 19,56 19,87 +1,48% 19,56 19,88 19,80 19,15 19,74 8 487.204
27/12/2012 19,58 19,58 -1,95% 19,58 19,58 19,58 19,18 21,98 1 97.900
26/12/2012 19,77 19,97 +1,63% 19,77 20,00 19,89 19,18 21,97 3 91.504
21/12/2012 19,17 19,65 -2,24% 19,17 19,84 19,58 19,64 20,00 9 379.989
20/12/2012 20,12 20,10 +1,11% 19,94 21,99 20,58 19,90 21,99 20 1.373.241
19/12/2012 19,40 19,88 +6,54% 19,40 20,13 19,75 18,60 20,15 14 1.132.142
18/12/2012 19,73 18,66 +0,27% 18,64 19,73 19,20 18,67 20,15 11 979.626
17/12/2012 18,80 18,61 -0,48% 18,61 18,95 18,71 18,60 20,15 14 765.363
14/12/2012 17,68 18,70 +1,63% 17,68 18,75 18,11 17,67 18,93 4 315.252
13/12/2012 18,29 18,40 +0,99% 17,62 18,49 18,38 17,61 18,93 9 558.810
12/12/2012 18,32 18,22 +0,28% 17,66 18,72 18,24 17,65 18,90 12 831.794
11/12/2012 17,64 18,17 +0,78% 17,64 18,52 18,08 17,65 18,99 13 926.014
10/12/2012 17,62 18,03 -2,06% 17,62 18,25 18,10 18,02 19,09 5 293.294
7/12/2012 18,83 18,41 -0,86% 18,41 18,94 18,76 18,34 20,14 8 345.227
6/12/2012 18,44 18,57 +2,31% 18,44 18,94 18,63 18,51 18,88 9 396.996
5/12/2012 17,75 18,15 +0,55% 17,75 18,44 18,32 18,15 18,44 5 100.764
4/12/2012 17,68 18,05 +2,85% 17,68 18,05 17,89 17,61 18,44 4 289.820
3/12/2012 17,32 17,55 +2,93% 17,32 18,43 17,62 17,02 18,44 7 426.517
30/11/2012 16,06 17,05 -4,85% 16,06 17,70 17,23 17,04 18,44 15 199.905
29/11/2012 18,70 17,92 +1,24% 17,47 18,70 17,88 17,00 18,44 8 579.478
28/11/2012 17,42 17,70 +1,03% 17,42 17,70 17,55 16,07 18,49 4 133.425
27/11/2012 16,85 17,52 +6,25% 16,85 18,00 17,44 16,26 18,49 4 272.154
26/11/2012 17,00 16,49 -3,28% 16,27 17,00 16,79 16,48 18,00 8 445.084
23/11/2012 16,49 17,05 +0,29% 16,49 17,05 16,49 16,49 19,99 4 237.512
22/11/2012 17,10 17,00 -1,05% 17,00 17,10 17,04 16,04 19,99 6 328.890
21/11/2012 17,70 17,18 -3,43% 16,81 17,70 17,08 17,00 21,21 7 416.872
19/11/2012 18,00 17,79 -0,34% 17,79 18,00 17,97 17,70 21,21 4 172.542
16/11/2012 18,60 17,85 -8,46% 17,73 18,60 18,28 17,50 21,21 10 469.825
14/11/2012 19,40 19,50 0,00% 18,75 19,50 19,33 18,61 19,50 11 657.423
13/11/2012 19,50 19,50 +0,52% 19,01 19,65 19,46 19,01 19,90 5 295.840
12/11/2012 18,52 19,40 -0,82% 18,52 19,82 19,22 19,75 20,00 6 438.364
9/11/2012 19,51 19,56 -2,20% 19,51 20,27 19,62 19,56 20,04 10 604.387
8/11/2012 19,97 20,00 +1,32% 19,97 20,00 19,98 19,75 20,26 4 359.790
7/11/2012 20,12 19,74 -0,30% 19,74 20,12 19,93 19,53 20,27 4 271.164
6/11/2012 20,05 19,80 -1,20% 19,51 20,17 19,99 19,80 20,00 9 255.888
5/11/2012 19,45 20,04 +3,30% 19,18 20,04 19,66 19,01 20,05 8 633.324
31/10/2012 19,45 19,40 -0,26% 18,95 19,45 19,12 19,15 19,20 6 369.118
30/10/2012 19,63 19,45 -2,99% 19,45 19,63 19,60 18,90 20,05 3 198.011
29/10/2012 20,00 20,05 +5,47% 19,85 20,05 19,95 19,00 20,05 5 277.348
26/10/2012 20,21 19,01 -3,55% 19,01 20,21 19,82 19,01 20,05 6 442.132
24/10/2012 20,50 19,71 +2,82% 19,71 20,50 20,20 19,70 21,89 8 466.651
23/10/2012 20,00 19,17 -4,15% 19,17 20,00 19,93 19,18 21,97 6 362.797
22/10/2012 20,09 20,00 +1,99% 20,00 20,09 20,04 19,05 21,98 7 418.998
19/10/2012 20,60 19,61 -0,10% 19,61 20,60 20,17 19,60 21,97 6 375.229
18/10/2012 20,00 19,63 -2,73% 19,63 20,17 19,91 19,08 21,95 11 513.711
17/10/2012 20,43 20,18 -1,66% 20,18 20,43 20,28 20,15 21,95 2 243.410
16/10/2012 20,50 20,52 +0,59% 20,50 20,97 20,69 20,43 21,97 6 293.830
15/10/2012 21,90 20,40 -6,08% 20,40 21,90 21,09 20,06 21,98 3 94.940
10/10/2012 20,71 21,72 +3,23% 20,71 21,72 21,15 20,60 21,98 2 164.972
9/10/2012 21,22 21,04 -1,54% 21,04 21,60 21,19 20,50 21,98 4 250.142
8/10/2012 21,31 21,37 -2,86% 21,31 21,37 21,32 20,70 22,00 2 183.434
5/10/2012 22,00 22,00 +1,57% 22,00 22,00 22,00 21,50 22,00 1 66.000
4/10/2012 21,70 21,66 +0,28% 21,66 21,70 21,68 20,05 22,00 4 266.750
3/10/2012 21,41 21,60 +0,47% 21,40 21,98 21,53 21,95 21,99 10 1.192.786
2/10/2012 22,00 21,50 -2,27% 21,25 22,00 21,49 21,25 22,00 4 240.699
1/10/2012 21,83 22,00 +4,71% 21,00 22,00 21,56 22,25 22,75 10 646.821
28/9/2012 21,81 21,01 -3,84% 21,01 21,83 21,68 21,01 21,83 12 735.079
27/9/2012 21,70 21,85 +4,00% 21,70 22,00 21,89 20,05 22,00 5 291.155
26/9/2012 20,51 21,01 -0,10% 20,51 21,01 20,78 20,50 21,70 8 554.863
25/9/2012 21,18 21,03 -1,96% 21,03 21,39 21,16 21,03 21,40 3 141.816
24/9/2012 21,25 21,45 +0,61% 21,12 21,45 21,24 21,15 21,99 4 295.260
21/9/2012 21,50 21,32 -0,61% 21,04 21,57 21,25 21,32 21,65 5 240.185
20/9/2012 22,03 21,45 -2,63% 21,45 22,03 21,79 21,45 22,75 7 322.576
19/9/2012 22,22 22,03 +0,73% 22,03 22,22 22,11 21,20 22,75 3 258.713
18/9/2012 21,86 21,87 -0,50% 21,86 21,95 21,88 21,21 22,49 4 240.785
17/9/2012 21,70 21,98 +1,71% 21,70 22,73 21,84 21,41 22,74 7 480.623
14/9/2012 21,84 21,61 -2,22% 21,61 22,59 21,84 21,40 22,59 7 574.522
13/9/2012 21,70 22,10 -0,76% 21,64 22,10 21,72 21,00 22,10 20 1.188.318
12/9/2012 21,06 22,27 -2,11% 21,06 22,27 21,76 21,81 22,75 8 563.636
11/9/2012 21,30 22,75 +6,81% 21,30 22,75 21,73 21,31 22,75 9 473.734
10/9/2012 22,24 21,30 -2,47% 21,30 22,24 21,84 21,30 22,25 5 308.005
6/9/2012 22,10 21,84 -2,93% 21,84 22,10 21,97 19,54 22,00 4 393.368
5/9/2012 22,50 22,50 +2,27% 22,02 22,50 22,29 22,01 23,49 6 405.821
4/9/2012 21,80 22,00 +2,80% 21,75 22,00 21,80 19,20 22,49 9 654.092
3/9/2012 21,34 21,40 -0,09% 21,34 21,40 21,36 19,10 22,48 5 292.676
31/8/2012 21,55 21,42 -2,81% 19,04 21,55 21,19 21,34 21,42 16 794.991
30/8/2012 21,75 22,04 +0,23% 21,40 22,04 21,67 21,00 22,64 10 466.073
29/8/2012 21,43 21,99 +2,28% 21,43 21,99 21,58 21,50 22,00 7 686.357
28/8/2012 21,40 21,50 +3,12% 21,40 21,50 21,44 21,25 22,64 3 132.940
27/8/2012 19,80 20,85 +2,71% 19,80 21,00 20,64 20,50 22,64 6 272.560
24/8/2012 20,84 20,30 -0,98% 20,30 20,84 20,65 20,20 20,75 6 443.981
23/8/2012 20,50 20,50 -2,38% 20,00 21,14 20,35 20,25 21,50 19 1.060.489
22/8/2012 22,20 21,00 -5,41% 21,00 22,20 21,57 20,50 21,44 11 548.125
21/8/2012 22,15 22,20 +0,82% 21,42 22,20 21,68 21,33 22,20 13 739.422
20/8/2012 22,02 22,02 +1,94% 22,02 22,02 22,02 21,88 22,69 1 154.140
17/8/2012 22,10 21,60 -4,59% 21,34 22,34 21,80 21,34 22,70 6 446.920
16/8/2012 22,22 22,64 +1,94% 21,35 22,64 22,16 21,51 22,65 6 569.577
15/8/2012 22,21 22,21 -1,46% 22,21 22,21 22,21 21,34 22,21 1 51.083
14/8/2012 22,24 22,54 +1,08% 22,24 22,54 22,45 21,88 22,55 2 251.548
13/8/2012 22,30 22,30 +0,45% 22,30 22,30 22,30 21,38 22,59 2 144.950
10/8/2012 21,60 22,20 -0,45% 21,60 22,20 21,68 22,00 22,65 2 156.120
9/8/2012 21,65 22,30 -0,89% 21,34 22,30 21,47 21,33 22,75 12 455.291
8/8/2012 21,88 22,50 +4,75% 21,88 22,50 22,00 22,06 22,75 6 404.802
6/8/2012 21,76 21,48 -1,92% 21,36 21,95 21,57 21,25 22,99 5 366.719
3/8/2012 22,00 21,90 -1,35% 21,90 22,99 22,46 21,94 22,99 15 748.159
2/8/2012 23,07 22,20 +0,32% 22,20 23,07 23,04 22,19 24,00 2 76.044
1/8/2012 22,55 22,13 0,00% 22,13 23,07 22,71 22,13 24,00 8 234.014
31/7/2012 23,00 22,13 -4,41% 22,13 23,00 22,84 22,13 22,99 6 303.808
30/7/2012 22,50 23,15 +8,18% 22,24 23,15 22,57 22,02 24,00 11 501.147
27/7/2012 21,81 21,40 +0,94% 21,40 22,99 21,81 21,01 22,21 9 654.317
26/7/2012 22,10 21,20 -4,07% 21,20 22,10 21,85 21,04 22,09 3 218.597
25/7/2012 21,90 22,10 +1,38% 21,01 22,10 21,94 21,76 22,98 3 182.103
24/7/2012 22,20 21,80 -1,40% 21,70 22,20 21,78 21,01 21,80 7 481.472
23/7/2012 22,40 22,11 -9,76% 22,11 22,40 22,15 22,21 23,49 3 130.710
20/7/2012 23,50 24,50 +4,26% 23,10 24,50 23,56 22,01 24,50 19 1.119.187
19/7/2012 23,20 23,50 +4,17% 23,00 23,50 23,21 22,01 23,50 11 619.952
18/7/2012 22,66 22,56 +6,16% 22,42 22,70 22,54 20,20 23,48 7 477.919
17/7/2012 21,68 21,25 +0,47% 21,02 21,90 21,38 21,01 21,95 11 870.517
16/7/2012 21,59 21,15 -0,33% 21,15 21,59 21,27 18,03 21,95 7 306.378
13/7/2012 21,20 21,22 +1,53% 21,20 21,22 21,20 20,50 21,99 7 309.652
12/7/2012 20,92 20,90 +2,00% 20,90 20,92 20,91 20,50 20,75 2 179.872
11/7/2012 20,26 20,49 +2,45% 20,26 21,07 20,91 20,49 21,99 18 939.015
10/7/2012 20,35 20,00 -0,99% 20,00 20,35 20,23 19,01 20,26 3 212.500
6/7/2012 20,17 20,20 +0,10% 20,00 20,40 20,19 18,50 20,76 8 438.186
5/7/2012 19,00 20,18 +1,92% 19,00 20,18 20,13 19,51 20,15 2 104.700
4/7/2012 19,80 19,80 +4,16% 19,80 19,80 19,80 19,12 20,00 1 5.940
3/7/2012 19,45 19,01 -2,26% 19,01 20,76 19,88 19,00 19,98 6 332.049
2/7/2012 19,59 19,45 +2,31% 19,45 19,70 19,57 19,01 19,85 4 338.670
29/6/2012 19,93 19,01 -1,25% 19,01 19,93 19,34 19,01 19,94 4 251.440
28/6/2012 19,40 19,25 -1,89% 19,00 19,76 19,25 18,01 19,76 19 1.103.129
26/6/2012 19,60 19,62 -0,91% 19,60 19,62 19,61 19,02 19,94 2 143.166
25/6/2012 19,73 19,80 +0,15% 19,54 19,80 19,74 19,00 20,19 5 282.345
22/6/2012 19,70 19,77 -2,03% 19,04 20,01 19,63 19,03 20,19 5 265.066
21/6/2012 20,18 20,18 +0,90% 20,18 20,18 20,18 19,19 20,19 1 104.936
20/6/2012 20,00 20,00 -2,15% 20,00 20,00 20,00 19,01 20,19 1 56.000
19/6/2012 20,40 20,44 +0,10% 20,40 20,45 20,40 19,01 20,45 5 387.777
18/6/2012 20,35 20,42 +7,47% 19,97 20,42 20,15 19,78 20,42 5 318.394
15/6/2012 19,66 19,00 -4,95% 19,00 19,99 19,38 18,26 19,97 11 942.211
14/6/2012 19,94 19,99 -1,58% 18,02 19,99 19,45 19,50 20,00 9 608.914
13/6/2012 19,77 20,31 +3,10% 19,77 20,31 20,04 19,00 20,30 2 194.415
12/6/2012 19,40 19,70 +1,03% 19,25 19,70 19,46 19,00 19,70 11 619.034
11/6/2012 19,38 19,50 +1,04% 19,17 19,74 19,41 19,16 20,29 9 656.095
8/6/2012 18,77 19,30 +1,58% 18,77 20,16 19,40 18,48 20,49 9 587.879
6/6/2012 19,20 19,00 +4,05% 19,00 19,41 19,27 18,01 20,20 3 133.028
5/6/2012 19,33 18,26 -3,84% 18,26 19,38 18,98 18,26 22,00 7 429.043
4/6/2012 18,95 18,99 +4,05% 18,95 18,99 18,97 18,25 20,00 3 74.009
1/6/2012 19,50 18,25 -8,29% 18,25 19,55 19,31 18,27 20,22 12 587.179
31/5/2012 17,96 19,90 +12,37% 17,96 19,90 19,22 18,00 23,50 8 294.200
30/5/2012 18,04 17,71 -3,91% 17,71 18,10 17,94 17,71 17,96 7 588.674
29/5/2012 18,65 18,43 -1,81% 18,43 18,65 18,46 17,51 19,98 3 179.116
28/5/2012 18,77 18,77 +1,51% 18,77 18,77 18,77 18,48 19,08 1 112.620
25/5/2012 18,49 18,49 -0,59% 18,49 19,00 18,69 18,48 19,98 4 273.014
24/5/2012 19,29 18,60 -1,22% 18,60 19,29 18,99 18,48 19,88 6 324.758
23/5/2012 18,51 18,83 +0,16% 18,51 18,86 18,75 18,50 18,98 5 255.021
22/5/2012 19,50 18,80 -0,53% 18,80 19,50 18,99 18,50 19,99 3 75.975
21/5/2012 18,90 18,90 +0,91% 18,90 18,90 18,90 18,89 19,99 1 45.360
18/5/2012 19,00 18,73 -1,94% 18,34 19,00 18,66 17,51 19,99 9 541.401
17/5/2012 19,40 19,10 -1,34% 17,01 19,40 19,01 17,03 19,99 5 287.138
16/5/2012 19,02 19,36 -3,10% 19,02 19,36 19,34 17,00 19,99 2 118.028
15/5/2012 19,05 19,98 +5,88% 19,05 19,98 19,14 18,01 19,98 2 193.335
14/5/2012 18,00 18,87 -1,72% 18,00 18,87 18,36 18,00 19,99 2 238.698
11/5/2012 19,20 19,20 -1,54% 19,20 19,20 19,20 17,01 19,99 1 144.000
8/5/2012 19,68 19,50 -0,26% 19,42 19,70 19,51 19,00 19,78 6 372.794
7/5/2012 19,55 19,55 +0,26% 19,55 19,55 19,55 19,00 21,48 4 117.300
4/5/2012 19,01 19,50 +7,56% 18,02 19,50 18,97 18,01 29,99 7 616.748
3/5/2012 18,13 18,13 -0,71% 18,13 18,13 18,13 0,00 18,14 1 56.203
2/5/2012 18,36 18,26 -0,76% 18,26 18,45 18,34 18,25 0,00 5 201.814
30/4/2012 18,92 18,40 -2,59% 18,40 18,92 18,76 18,40 20,00 2 187.640
27/4/2012 18,83 18,89 +0,48% 18,83 18,89 18,86 18,30 20,85 2 3.772
26/4/2012 19,00 18,80 -0,63% 18,80 19,00 18,85 18,31 31,99 6 269.620
25/4/2012 18,85 18,92 +1,18% 18,55 19,00 18,81 18,05 31,99 12 669.684
24/4/2012 19,30 18,70 -2,45% 18,70 19,30 19,09 18,48 31,99 5 236.740
23/4/2012 19,25 19,17 -1,54% 19,14 19,25 19,21 19,16 31,99 5 330.443
20/4/2012 19,46 19,47 +0,52% 19,44 19,47 19,44 18,03 19,51 6 198.337
19/4/2012 19,00 19,37 +3,03% 19,00 19,63 19,30 19,00 19,39 8 530.836
18/4/2012 18,81 18,80 -0,05% 18,04 19,00 18,76 18,03 32,00 7 422.271
17/4/2012 18,81 18,81 -2,08% 18,81 18,81 18,81 18,80 32,00 1 94.050
16/4/2012 19,21 19,21 -2,44% 19,21 19,21 19,21 19,20 19,70 1 96.050
13/4/2012 19,00 19,69 +4,90% 18,96 19,69 19,10 19,30 32,00 6 231.207
11/4/2012 19,25 18,77 -0,85% 18,77 19,25 19,03 18,66 19,77 5 396.000
9/4/2012 19,45 18,93 -2,37% 18,90 19,45 18,94 18,50 32,00 3 216.016
5/4/2012 19,39 19,39 0,00% 19,39 19,39 19,39 19,05 29,95 1 48.475
4/4/2012 19,67 19,39 +2,05% 19,33 20,00 19,66 19,44 29,95 5 143.562
3/4/2012 19,50 19,00 -4,28% 19,00 19,50 19,02 19,40 29,95 2 39.950
2/4/2012 19,50 19,85 +0,56% 19,50 19,85 19,69 19,73 19,99 9 575.082
30/3/2012 19,18 19,74 +4,06% 18,80 19,74 19,14 18,44 19,50 8 386.793
29/3/2012 18,56 18,97 +3,10% 18,56 18,97 18,71 18,51 18,82 6 357.422
28/3/2012 18,30 18,40 +0,55% 18,30 18,40 18,34 18,00 18,73 6 187.086
27/3/2012 18,30 18,30 +0,11% 18,29 18,30 18,29 18,05 18,30 4 246.951
26/3/2012 18,28 18,28 +0,99% 18,28 18,28 18,28 18,07 18,29 1 135.272
23/3/2012 18,15 18,10 +3,37% 17,12 18,25 18,05 17,11 18,30 6 319.501
22/3/2012 17,85 17,51 -1,46% 17,51 18,20 17,89 17,51 18,39 9 519.058
21/3/2012 17,73 17,77 -1,55% 16,40 17,86 17,38 17,81 18,39 6 314.735
20/3/2012 17,95 18,05 +4,27% 17,95 18,22 18,04 17,80 18,40 11 518.032
19/3/2012 17,40 17,31 +4,91% 17,31 17,46 17,38 17,30 17,90 4 203.418
16/3/2012 17,17 16,50 -3,51% 16,50 17,55 17,18 16,50 18,71 11 558.581
15/3/2012 17,10 17,10 +1,79% 17,10 17,10 17,10 17,05 17,20 1 29.070
14/3/2012 17,40 16,80 -0,41% 16,80 17,40 17,09 16,50 17,00 7 396.570
13/3/2012 16,87 16,87 -0,18% 16,87 16,87 16,87 16,45 18,55 1 3.374
12/3/2012 16,68 16,90 +1,20% 16,11 16,90 16,51 16,10 29,95 4 201.502
9/3/2012 16,70 16,70 +2,14% 16,70 16,70 16,70 16,30 17,00 3 115.230
8/3/2012 16,50 16,35 +0,80% 16,35 16,50 16,49 16,25 29,95 3 70.915
7/3/2012 16,45 16,22 -1,40% 16,21 16,45 16,36 16,00 18,00 7 400.860
6/3/2012 16,00 16,45 +1,23% 15,60 16,45 15,92 16,20 24,98 7 297.708
5/3/2012 16,05 16,25 +2,14% 16,05 16,25 16,11 15,91 18,99 2 48.350
2/3/2012 16,00 15,91 -0,56% 15,91 16,34 16,04 15,80 16,55 4 210.236
1/3/2012 15,99 16,00 -0,62% 15,95 16,00 15,97 15,70 16,60 4 279.626
29/2/2012 15,65 16,10 +0,63% 15,65 16,50 16,03 15,21 16,49 5 261.420
28/2/2012 15,51 16,00 +1,33% 15,51 16,00 15,59 15,50 17,90 4 160.650
27/2/2012 15,79 15,79 +0,25% 15,79 15,79 15,79 15,60 17,89 4 157.900
24/2/2012 16,14 15,75 -2,48% 15,75 17,89 16,99 15,58 17,89 5 149.520
23/2/2012 16,15 16,15 -1,16% 16,15 16,15 16,15 15,90 17,89 1 64.600
22/2/2012 16,11 16,34 +3,42% 16,11 16,34 16,26 16,10 17,90 3 167.497
17/2/2012 15,05 15,80 -3,66% 15,05 16,25 15,77 15,80 17,89 9 313.829
16/2/2012 16,36 16,40 -4,26% 16,35 16,80 16,64 16,10 17,89 8 354.452
15/2/2012 17,13 17,13 +4,20% 17,13 17,13 17,13 16,47 17,89 1 34.260
14/2/2012 16,53 16,44 -0,06% 16,44 16,54 16,49 16,35 17,89 4 164.956
13/2/2012 16,24 16,45 -0,06% 16,20 16,45 16,24 16,15 16,70 8 448.304
10/2/2012 17,54 16,46 -3,18% 16,44 17,54 16,79 16,12 17,55 5 228.380
9/2/2012 16,97 17,00 +0,95% 16,97 17,00 16,98 16,51 17,58 2 135.910
8/2/2012 16,40 16,84 +3,25% 16,40 16,84 16,67 16,30 16,97 3 233.516
7/2/2012 16,31 16,31 -2,16% 16,31 16,31 16,31 16,40 17,00 1 16.310
6/2/2012 17,53 16,67 +1,65% 16,51 17,53 16,69 16,00 17,50 8 432.445
3/2/2012 16,15 16,40 +1,17% 16,15 17,50 17,01 16,30 17,99 3 146.340
2/2/2012 16,50 16,21 +0,68% 16,21 17,49 16,70 16,20 17,50 6 364.166
1/2/2012 16,12 16,10 +9,38% 16,00 17,30 16,42 16,00 16,65 17 586.297
31/1/2012 15,21 14,72 -5,03% 14,72 16,50 14,98 14,72 17,40 5 100.394
30/1/2012 15,01 15,50 +1,91% 15,01 15,50 15,32 15,00 15,50 13 554.782
27/1/2012 15,21 15,21 +0,07% 15,21 15,21 15,21 15,20 15,55 1 47.151
26/1/2012 15,74 15,20 -1,94% 15,20 15,87 15,62 15,00 15,40 8 260.900
24/1/2012 15,40 15,50 -0,64% 15,29 15,50 15,29 14,71 15,50 3 140.700
20/1/2012 15,50 15,60 +3,65% 15,50 15,60 15,55 15,60 17,49 4 118.240
19/1/2012 14,98 15,05 +3,08% 14,98 15,05 14,98 15,00 17,50 3 106.421
18/1/2012 15,20 14,60 -4,70% 14,60 15,45 15,02 14,60 17,50 13 500.196
17/1/2012 15,70 15,32 -0,52% 15,32 15,80 15,73 15,31 17,50 5 182.496
16/1/2012 15,40 15,40 +2,39% 15,40 15,40 15,40 15,00 15,49 1 109.340
13/1/2012 15,70 15,04 -2,91% 15,03 15,70 15,30 15,04 15,41 13 748.644
12/1/2012 15,49 15,49 -3,19% 15,49 15,49 15,49 14,91 15,33 1 18.588
11/1/2012 15,01 16,00 +5,26% 14,85 16,00 15,25 14,65 16,00 16 584.090
10/1/2012 15,08 15,20 +0,80% 14,91 15,20 14,93 15,19 16,90 5 150.845
9/1/2012 15,50 15,08 -0,79% 15,08 15,50 15,32 15,10 17,45 7 160.882
6/1/2012 15,20 15,20 -2,06% 15,20 15,20 15,20 15,20 17,48 3 100.320
5/1/2012 15,50 15,52 +1,17% 15,50 15,52 15,50 15,40 17,48 2 93.040
4/1/2012 15,34 15,34 -2,85% 15,34 15,34 15,34 15,10 18,99 1 130.390
3/1/2012 15,79 15,79 +1,48% 15,79 15,80 15,79 15,11 18,98 5 318.967
2/1/2012 15,50 15,56 +0,71% 15,50 15,56 15,52 15,08 15,70 5 260.827
29/12/2011 15,10 15,45 +2,45% 15,10 15,45 15,32 15,49 18,99 4 147.114
28/12/2011 15,70 15,08 -2,71% 15,08 15,70 15,41 15,08 18,99 3 154.148
27/12/2011 14,53 15,50 +0,39% 14,53 15,60 15,13 15,08 18,99 4 254.285
26/12/2011 15,44 15,44 +2,12% 15,44 15,44 15,44 15,20 15,44 1 33.968
22/12/2011 15,00 15,12 +1,61% 14,73 15,12 14,90 14,54 18,99 6 95.407
21/12/2011 15,00 14,88 -0,80% 14,78 15,00 14,88 14,50 18,99 9 245.526
20/12/2011 14,91 15,00 -7,92% 14,69 15,00 14,85 14,75 16,88 9 335.775
19/12/2011 14,85 16,29 +11,88% 14,85 16,29 15,85 14,70 16,30 2 114.120
16/12/2011 15,10 14,56 -2,80% 14,56 15,10 14,82 14,55 16,60 4 139.388
15/12/2011 15,00 14,98 -0,13% 14,98 15,00 14,99 14,70 16,40 3 118.446
14/12/2011 15,60 15,00 -5,06% 15,00 15,60 15,31 15,00 15,49 7 272.675
13/12/2011 16,00 15,80 -0,19% 15,80 16,05 15,94 15,80 16,05 4 180.229
12/12/2011 16,56 15,83 -7,91% 15,83 16,64 16,35 15,83 17,20 8 371.236
9/12/2011 16,45 17,19 +2,50% 16,30 17,19 16,75 16,60 17,19 4 150.771
8/12/2011 16,77 16,77 +0,42% 16,77 16,77 16,77 15,21 16,50 1 65.403
7/12/2011 16,98 16,70 0,00% 16,66 16,98 16,75 15,22 16,98 4 252.938
6/12/2011 16,88 16,70 -0,24% 16,62 16,88 16,76 16,23 16,84 4 293.408
5/12/2011 16,61 16,74 +3,59% 16,61 16,74 16,70 16,20 16,74 6 120.289
2/12/2011 16,00 16,16 -1,94% 16,00 16,30 16,12 16,15 20,01 4 245.104
1/12/2011 16,50 16,48 +2,36% 16,10 16,50 16,48 15,95 16,50 4 204.460
30/11/2011 16,36 16,10 -2,66% 16,10 16,36 16,21 16,10 17,98 9 416.666
29/11/2011 16,44 16,54 +0,43% 16,00 16,54 16,19 15,70 18,10 4 194.328
28/11/2011 16,47 16,47 +4,97% 16,47 16,47 16,47 16,00 20,01 1 11.529
25/11/2011 15,65 15,69 +3,22% 15,61 16,50 15,67 15,70 20,01 8 484.233
24/11/2011 15,60 15,20 -6,06% 15,20 15,60 15,29 15,25 20,01 3 21.410
23/11/2011 16,20 16,18 +4,32% 16,18 16,20 16,19 16,05 16,20 2 17.818
22/11/2011 16,10 15,51 -2,94% 15,51 16,10 15,84 15,76 20,01 6 258.311
21/11/2011 16,10 15,98 -6,00% 15,98 16,25 16,04 15,98 19,99 21 1.198.862
17/11/2011 16,56 17,00 -0,58% 16,55 17,00 16,61 16,25 17,50 3 66.440
16/11/2011 16,70 17,10 +0,59% 16,70 17,10 16,74 16,21 17,10 3 75.350
11/11/2011 17,25 17,00 0,00% 17,00 17,96 17,54 16,71 18,00 7 438.736
10/11/2011 16,70 17,00 +2,41% 16,70 17,00 16,73 16,75 17,99 2 38.500
8/11/2011 16,70 16,60 -0,06% 16,60 16,70 16,65 16,50 17,00 2 3.330
7/11/2011 16,75 16,61 +0,12% 16,61 16,75 16,64 16,20 20,01 2 66.580
4/11/2011 16,35 16,59 -0,96% 16,00 16,59 16,37 16,50 17,95 5 253.795
3/11/2011 16,70 16,75 -1,93% 16,70 16,85 16,75 16,40 18,40 5 212.790
1/11/2011 16,65 17,08 0,00% 16,65 17,08 16,73 16,40 17,08 2 167.360
31/10/2011 17,10 17,08 +6,68% 16,60 17,40 17,17 16,40 18,80 8 465.520
28/10/2011 16,01 16,01 -5,27% 16,01 16,01 16,01 16,80 18,80 1 16.010
27/10/2011 16,90 16,90 +3,36% 16,90 16,90 16,90 16,20 17,95 1 84.500
26/10/2011 16,25 16,35 +2,64% 16,25 16,35 16,27 15,76 16,35 3 21.133
25/10/2011 15,93 15,93 -0,93% 15,93 15,93 15,93 15,80 17,90 2 11.186
24/10/2011 15,60 16,08 +2,36% 15,60 16,08 16,00 15,40 16,50 4 232.110
21/10/2011 15,51 15,71 +2,01% 15,51 15,71 15,66 15,50 15,80 4 126.896
20/10/2011 15,70 15,40 +1,32% 15,40 15,70 15,55 15,40 16,49 7 457.335
17/10/2011 15,20 15,20 -0,65% 15,20 15,20 15,20 15,02 24,99 1 136.800
14/10/2011 15,35 15,30 -1,48% 15,30 15,35 15,30 15,20 16,82 6 172.900
13/10/2011 15,53 15,53 -1,40% 15,53 15,53 15,53 15,45 24,99 2 55.900
11/10/2011 15,40 15,75 +2,47% 15,40 15,75 15,58 15,40 24,99 2 132.475
7/10/2011 15,25 15,37 +1,39% 15,25 15,37 15,30 15,10 16,76 2 81.125
6/10/2011 15,16 15,16 +1,20% 15,14 15,16 15,15 14,90 15,25 4 113.668
5/10/2011 14,64 14,98 +6,77% 14,64 14,98 14,85 14,70 15,16 7 328.321
4/10/2011 15,49 14,03 -9,13% 14,03 15,49 14,85 14,70 15,50 6 187.128
3/10/2011 15,65 15,44 +0,26% 15,40 15,65 15,54 15,35 16,99 8 388.540
30/9/2011 15,74 15,40 -1,28% 15,35 15,74 15,45 15,40 17,98 7 384.509
28/9/2011 17,97 15,60 -4,41% 15,60 17,97 15,97 15,30 16,05 9 54.322
27/9/2011 16,26 16,32 +6,60% 16,00 16,32 16,26 16,06 16,32 4 169.154
26/9/2011 15,40 15,31 +2,13% 15,31 15,54 15,42 15,30 17,99 3 155.790
23/9/2011 15,00 14,99 -3,29% 14,99 15,00 14,99 15,01 15,52 2 104.933
22/9/2011 16,00 15,50 -4,26% 15,10 16,00 15,27 15,00 15,50 11 470.571
21/9/2011 16,20 16,19 +0,56% 16,02 16,20 16,13 16,00 16,19 7 230.750
20/9/2011 16,30 16,10 -2,42% 16,10 16,30 16,20 16,05 16,70 2 3.240
19/9/2011 16,45 16,50 +0,92% 16,45 16,50 16,46 16,30 18,12 2 82.340
16/9/2011 16,20 16,35 +0,31% 15,81 16,43 16,15 16,00 17,43 12 466.986
15/9/2011 16,30 16,30 +1,81% 16,30 16,30 16,30 16,20 20,90 1 1.630
14/9/2011 16,45 16,01 -0,25% 16,01 17,70 16,73 16,00 20,00 4 184.130
12/9/2011 15,93 16,05 -1,23% 15,93 16,05 15,97 15,80 21,00 2 23.955
9/9/2011 16,30 16,25 -1,75% 16,25 16,40 16,38 16,00 20,90 6 234.346
8/9/2011 18,00 16,54 +1,47% 16,54 18,00 17,69 16,50 21,00 5 255.400
6/9/2011 16,30 16,30 0,00% 16,30 16,30 16,30 16,00 17,99 4 13.040
5/9/2011 16,00 16,30 -3,15% 16,00 16,30 16,15 15,50 18,00 2 161.500
2/9/2011 16,60 16,83 +11,60% 16,60 16,83 16,62 16,40 16,83 3 38.226
1/9/2011 15,94 15,08 -7,99% 15,08 16,40 15,88 16,20 16,50 3 157.288
31/8/2011 15,80 16,39 +1,17% 15,80 16,39 15,94 15,70 16,39 3 124.904
30/8/2011 16,15 16,20 +1,25% 16,15 16,20 16,17 15,40 16,40 5 268.540
29/8/2011 16,35 16,00 +4,58% 16,00 16,35 16,17 15,20 24,99 3 160.115
26/8/2011 15,20 15,30 +1,32% 15,01 15,30 15,15 15,00 17,00 9 296.896
25/8/2011 15,10 15,10 -2,89% 15,10 15,10 15,10 15,00 17,05 3 151.000
23/8/2011 15,55 15,55 -0,96% 15,55 15,55 15,55 15,00 16,00 1 15.550
22/8/2011 14,97 15,70 +4,67% 14,97 15,70 15,30 15,00 16,00 2 195.850
19/8/2011 14,02 15,00 +0,33% 14,02 15,50 14,80 14,80 15,99 6 275.400
18/8/2011 15,30 14,95 +2,40% 14,95 15,30 15,01 15,00 15,30 3 174.155
16/8/2011 15,62 14,60 -3,95% 14,60 15,99 15,25 14,20 15,99 7 268.534
15/8/2011 15,20 15,20 +4,11% 15,20 15,20 15,20 14,75 16,70 1 1.520
12/8/2011 15,00 14,60 +0,34% 14,60 15,00 14,74 14,00 15,99 4 206.448
11/8/2011 14,40 14,55 +0,34% 13,79 14,55 14,37 14,20 15,99 13 644.147
10/8/2011 15,00 14,50 +3,06% 14,30 15,00 14,47 13,51 14,50 3 79.630
9/8/2011 14,67 14,07 -2,22% 14,07 14,67 14,53 14,00 15,99 5 197.616
8/8/2011 14,00 14,39 -2,11% 14,00 14,45 14,34 14,00 15,99 6 213.543
5/8/2011 14,51 14,70 +1,38% 14,50 14,70 14,59 13,80 14,80 8 402.913
4/8/2011 16,00 14,50 -14,96% 14,50 16,00 15,41 14,41 15,39 19 423.728
3/8/2011 17,45 17,05 -2,01% 16,94 17,45 17,23 16,25 20,00 6 251.665
2/8/2011 17,40 17,40 +3,26% 17,40 17,70 17,51 16,71 19,98 6 355.550
1/8/2011 17,05 16,85 -0,88% 16,85 18,90 17,48 16,85 17,30 15 524.610
29/7/2011 16,90 17,00 0,00% 16,06 17,00 16,42 16,18 18,81 13 619.793
27/7/2011 17,21 17,00 0,00% 17,00 17,21 17,14 16,69 18,90 2 77.130
25/7/2011 16,70 17,00 +1,19% 16,70 17,00 16,89 16,93 18,94 4 87.845
22/7/2011 16,72 16,80 +1,57% 16,72 16,80 16,77 16,01 18,94 3 58.704
21/7/2011 16,80 16,54 -2,71% 16,54 16,80 16,66 16,02 17,48 4 188.368
20/7/2011 17,00 17,00 +3,16% 17,00 17,00 17,00 16,22 18,94 1 153.000
19/7/2011 16,70 16,48 -0,84% 16,48 16,70 16,63 16,46 18,95 6 24.956
18/7/2011 16,72 16,62 -3,88% 16,62 16,72 16,69 16,30 18,95 2 88.486
14/7/2011 17,29 17,29 -0,06% 17,29 17,29 17,29 16,59 18,95 2 27.671
13/7/2011 17,01 17,30 +1,59% 17,00 17,30 17,09 16,91 18,95 5 160.650
12/7/2011 17,60 17,03 -3,62% 17,03 18,92 17,60 17,00 17,99 8 436.589
11/7/2011 17,60 17,67 +0,34% 17,20 18,94 17,63 17,25 18,94 14 749.687
8/7/2011 17,61 17,61 -2,17% 17,61 17,61 17,61 17,80 18,94 5 47.697
7/7/2011 18,00 18,00 +0,06% 18,00 18,00 18,00 17,61 18,95 2 3.600
6/7/2011 18,20 17,99 +0,50% 17,81 18,20 18,10 17,80 18,90 4 222.730
5/7/2011 18,30 17,90 -3,24% 17,61 18,30 17,68 17,90 18,94 6 253.184
1/7/2011 18,50 18,50 -1,60% 18,50 18,50 18,50 18,25 18,80 2 129.500
30/6/2011 18,80 18,80 +3,52% 18,80 18,80 18,80 18,00 18,78 1 43.240
29/6/2011 18,16 18,16 -3,20% 18,16 18,16 18,16 18,16 19,00 1 83.536
28/6/2011 18,06 18,76 +3,65% 18,06 18,76 18,50 18,25 18,79 4 57.378
27/6/2011 18,00 18,10 +2,78% 17,90 19,78 17,99 17,70 19,00 6 340.014
24/6/2011 18,50 17,61 0,00% 17,61 18,50 17,98 17,60 21,99 6 372.214
22/6/2011 17,90 17,61 -2,17% 17,61 17,95 17,82 17,61 18,96 4 244.158
21/6/2011 18,00 18,00 +2,16% 18,00 18,00 18,00 18,00 18,96 2 82.800
20/6/2011 18,37 17,62 -3,45% 17,61 18,85 18,07 17,61 18,96 5 314.431
17/6/2011 17,90 18,25 +2,53% 17,61 18,92 18,06 17,60 18,93 7 462.429
16/6/2011 18,00 17,80 +1,14% 17,80 18,00 17,90 17,60 18,00 2 7.160
14/6/2011 17,52 17,60 -0,34% 17,52 18,00 17,88 17,60 18,96 9 243.228
13/6/2011 18,15 17,66 -2,97% 17,66 18,15 17,81 17,66 18,94 13 584.452
10/6/2011 18,90 18,20 -4,21% 18,20 18,90 18,58 18,15 18,96 5 234.168
9/6/2011 19,14 19,00 0,00% 19,00 19,14 19,03 18,90 19,50 4 171.280
8/6/2011 19,00 19,00 -0,11% 19,00 19,00 19,00 18,90 19,30 3 117.800
7/6/2011 19,50 19,02 -2,56% 18,99 19,50 19,14 18,70 19,39 15 1.016.596
6/6/2011 19,12 19,52 -1,11% 19,12 19,52 19,38 19,11 23,47 4 290.800
3/6/2011 19,60 19,74 +1,96% 19,60 19,74 19,65 19,10 20,00 5 259.503
2/6/2011 20,29 19,36 -3,20% 19,36 20,29 19,73 19,35 20,69 4 289.346
1/6/2011 20,80 20,00 -2,91% 19,80 20,80 20,03 19,12 20,68 7 540.922
31/5/2011 20,60 20,60 +1,73% 20,30 22,99 20,50 19,91 20,69 6 270.712
27/5/2011 20,10 20,25 +1,76% 20,10 20,25 20,17 20,00 20,50 5 298.920
26/5/2011 20,06 19,90 +2,52% 19,90 20,06 19,90 19,70 20,13 8 459.706
25/5/2011 19,41 19,41 -0,72% 19,41 19,41 19,41 18,52 20,79 2 223.215
24/5/2011 19,40 19,55 -0,76% 19,40 19,55 19,47 19,00 19,55 2 3.895
20/5/2011 19,45 19,70 +4,73% 19,45 19,73 19,60 19,70 20,59 4 137.249
19/5/2011 19,55 18,81 -3,54% 18,81 19,61 19,18 18,81 20,78 5 441.171
18/5/2011 19,50 19,50 +2,09% 19,50 19,50 19,50 19,00 20,79 1 132.600
17/5/2011 19,30 19,10 -0,26% 19,10 19,30 19,20 18,41 21,20 6 357.232
16/5/2011 19,70 19,15 -0,78% 19,15 19,70 19,22 18,40 23,49 7 384.548
13/5/2011 19,30 19,30 -3,50% 19,30 19,30 19,30 19,15 21,63 2 152.522
12/5/2011 19,99 20,00 +1,68% 19,70 20,00 19,82 19,30 20,99 3 208.195
11/5/2011 19,90 19,67 +0,36% 19,17 20,00 19,92 19,16 21,57 19 1.432.341
10/5/2011 19,16 19,60 +2,03% 19,16 19,60 19,17 19,15 21,03 2 138.040
9/5/2011 19,30 19,21 -3,95% 19,21 19,30 19,27 19,15 23,49 4 227.230
6/5/2011 19,20 20,00 +0,81% 19,00 20,00 19,25 18,80 21,41 4 17.330
5/5/2011 19,84 19,84 -0,75% 19,84 19,84 19,84 19,01 21,82 3 101.184
4/5/2011 19,94 19,99 +0,71% 19,94 23,48 20,59 19,84 21,24 15 632.356
3/5/2011 19,85 19,85 +0,46% 19,85 19,85 19,85 19,41 19,95 1 172.695
2/5/2011 20,00 19,76 +0,92% 19,76 21,00 20,02 19,75 23,49 14 680.719
29/4/2011 19,80 19,58 -1,85% 19,31 19,95 19,81 18,00 23,49 28 1.685.847
28/4/2011 19,99 19,95 -0,40% 19,90 19,99 19,95 18,00 21,80 3 237.483
27/4/2011 21,00 20,03 -3,93% 20,03 21,00 20,46 20,02 22,40 19 1.086.684
26/4/2011 21,13 20,85 -1,18% 20,85 21,23 21,19 20,01 21,60 15 648.666
25/4/2011 22,00 21,10 +0,48% 20,00 22,00 21,01 21,01 21,49 8 371.888
20/4/2011 21,45 21,00 -10,56% 21,00 21,45 21,28 20,69 23,50 22 1.541.312
19/4/2011 21,50 23,48 +10,75% 21,45 23,48 21,75 21,00 23,49 7 247.955
18/4/2011 21,20 21,20 -3,64% 21,20 21,20 21,20 21,20 23,90 1 42.400
15/4/2011 22,00 22,00 -1,79% 22,00 23,48 22,02 21,80 23,50 3 132.148
14/4/2011 23,00 22,40 -0,88% 22,40 23,49 22,76 22,30 23,49 8 554.210
13/4/2011 22,60 22,60 +0,40% 22,60 22,60 22,60 22,30 23,00 1 88.140
11/4/2011 22,80 22,51 -1,27% 22,51 22,80 22,54 22,50 22,98 2 144.267
8/4/2011 22,50 22,80 +0,35% 22,02 22,80 22,47 22,40 22,99 4 256.224
7/4/2011 22,72 22,72 +0,84% 22,72 22,72 22,72 22,40 22,85 2 45.440
4/4/2011 22,58 22,53 -2,04% 22,33 22,58 22,49 22,50 23,00 6 256.464
1/4/2011 22,71 23,00 +1,77% 22,68 23,00 22,81 22,60 22,97 9 718.611
31/3/2011 22,60 22,60 -1,18% 22,50 22,60 22,58 20,23 22,99 4 298.114
30/3/2011 22,87 22,87 +0,75% 22,87 22,87 22,87 22,40 23,00 1 22.870
29/3/2011 22,95 22,70 -3,36% 22,68 23,49 22,90 22,50 22,90 4 428.288
28/3/2011 22,70 23,49 +2,13% 22,60 23,49 22,66 22,70 23,49 4 228.919
25/3/2011 22,99 23,00 +1,10% 22,99 23,00 22,99 22,29 23,00 2 147.167
24/3/2011 22,50 22,75 +1,11% 22,50 22,99 22,83 22,20 22,80 6 322.018
23/3/2011 22,00 22,50 +2,60% 22,00 22,50 22,27 21,80 22,50 3 258.408
22/3/2011 21,61 21,93 +3,05% 21,61 21,93 21,85 21,30 22,00 5 286.360
21/3/2011 21,60 21,28 +0,28% 18,55 21,99 21,51 21,20 21,80 11 415.176
18/3/2011 21,22 21,22 +3,01% 21,00 21,99 21,62 21,23 21,30 12 776.242
17/3/2011 20,10 20,60 +0,54% 20,01 20,60 20,09 20,00 20,64 3 174.866
16/3/2011 21,00 20,49 +5,56% 20,00 21,00 20,34 19,95 20,50 4 331.581
15/3/2011 20,29 19,41 +1,04% 19,41 20,29 19,96 19,41 22,49 5 239.569
14/3/2011 21,00 19,21 -9,81% 19,01 21,00 19,65 19,21 22,49 12 693.756
11/3/2011 21,75 21,30 -1,39% 21,30 21,75 21,40 21,01 22,00 4 96.334
10/3/2011 21,01 21,60 +0,37% 21,01 21,60 21,03 21,00 22,50 2 48.382
9/3/2011 21,40 21,52 +1,03% 21,21 21,52 21,34 21,50 22,49 7 399.179
4/3/2011 22,23 21,30 -4,31% 21,30 22,23 21,81 20,22 22,80 5 247.937
3/3/2011 22,50 22,26 -3,18% 22,25 22,50 22,32 22,26 22,99 4 446.597
2/3/2011 21,02 22,99 +6,24% 21,02 22,99 21,21 22,00 22,99 3 86.970
1/3/2011 21,64 21,64 +3,00% 21,41 21,64 21,56 21,40 23,00 5 323.480
28/2/2011 21,50 21,01 0,00% 21,01 21,70 21,47 21,01 22,00 7 249.107
25/2/2011 21,00 21,01 -4,50% 21,00 21,01 21,00 20,90 22,50 5 338.161
24/2/2011 21,30 22,00 +3,29% 21,00 22,00 21,54 19,20 21,30 7 527.922
23/2/2011 21,69 21,30 -2,56% 21,30 21,69 21,47 20,80 21,70 3 133.152
22/2/2011 21,45 21,86 -0,55% 20,33 21,86 21,37 20,61 21,40 10 713.887
21/2/2011 20,79 21,98 +11,57% 20,00 21,99 21,56 20,62 21,99 9 606.097
18/2/2011 20,80 19,70 +0,46% 19,70 20,80 20,26 19,70 21,99 4 318.140
17/2/2011 19,85 19,61 -1,75% 19,61 19,85 19,73 19,60 21,65 3 333.578
16/2/2011 19,60 19,96 +0,81% 19,60 20,04 19,97 19,61 20,25 6 355.628
15/2/2011 19,80 19,80 -1,20% 19,80 19,80 19,80 19,50 20,03 1 49.500
14/2/2011 20,04 20,04 +2,72% 20,04 20,04 20,04 19,51 20,04 2 14.028
11/2/2011 19,65 19,51 +0,57% 19,51 19,65 19,59 19,50 20,00 3 164.558
10/2/2011 18,90 19,40 +5,72% 18,90 19,60 19,27 18,72 20,88 6 300.620
9/2/2011 18,34 18,35 +0,49% 18,34 19,45 19,16 18,34 23,00 10 703.395
8/2/2011 18,26 18,26 -4,95% 18,26 18,26 18,26 18,25 19,30 1 18.260
7/2/2011 19,50 19,21 -1,49% 19,21 20,00 19,84 19,20 21,43 3 162.726
4/2/2011 19,48 19,50 -1,56% 19,48 19,50 19,48 19,50 19,84 2 136.388
3/2/2011 19,75 19,81 +1,07% 18,02 19,81 18,89 18,25 21,50 7 204.087
2/2/2011 19,60 19,60 0,00% 19,60 19,60 19,60 19,02 23,50 2 341.040
1/2/2011 20,00 19,60 +8,83% 19,60 20,00 19,74 19,23 20,00 7 471.793
31/1/2011 20,00 18,01 -9,04% 18,01 20,00 19,19 19,00 19,29 6 239.889
28/1/2011 19,80 19,80 -0,25% 19,80 19,80 19,80 19,00 21,95 1 100.980
27/1/2011 20,00 19,85 -2,70% 19,85 20,00 19,99 19,70 19,90 3 81.985
26/1/2011 20,55 20,40 +2,00% 19,91 23,09 20,73 19,90 21,89 12 404.356
21/1/2011 20,10 20,00 +1,73% 20,00 20,10 20,09 20,00 20,24 3 86.420
20/1/2011 19,89 19,66 -6,56% 19,66 19,89 19,74 19,51 21,03 4 195.489
19/1/2011 20,10 21,04 +5,20% 19,70 21,04 19,84 19,90 21,04 6 277.794
18/1/2011 20,00 20,00 0,00% 20,00 20,00 20,00 19,80 21,03 3 154.000
14/1/2011 20,50 20,00 -3,01% 20,00 20,50 20,27 20,00 20,43 4 255.500
13/1/2011 20,80 20,62 -0,91% 20,01 20,80 20,46 20,01 23,59 4 265.560
12/1/2011 21,04 20,81 -1,51% 20,80 21,04 20,80 20,01 23,58 5 131.095
11/1/2011 21,70 21,13 -2,40% 21,13 21,70 21,27 21,00 21,20 5 310.381
10/1/2011 21,85 21,65 -1,68% 21,65 21,90 21,80 20,89 21,60 3 174.400
5/1/2011 21,97 22,02 +0,23% 21,63 22,02 21,89 21,00 22,02 5 251.788
3/1/2011 21,83 21,97 +15,45% 21,56 21,97 21,81 21,09 21,90 8 621.634
30/12/2010 21,60 19,03 -8,86% 19,02 21,60 20,81 19,03 21,98 7 304.138
29/12/2010 20,55 20,88 +1,06% 20,55 21,15 21,11 20,51 20,90 3 137.226
28/12/2010 21,00 20,66 -1,62% 20,00 21,97 20,91 19,88 20,70 8 234.222
27/12/2010 18,50 21,00 0,00% 18,50 21,00 20,34 20,20 21,00 11 356.108
23/12/2010 20,90 21,00 +4,22% 19,61 21,00 20,54 19,91 21,21 5 287.668
22/12/2010 21,90 20,15 -5,93% 20,15 21,90 21,26 19,80 20,59 9 437.975
21/12/2010 21,89 21,42 -2,59% 21,42 22,10 21,91 21,42 22,99 15 998.020
20/12/2010 21,79 21,99 +1,81% 21,79 21,99 21,84 20,91 21,99 4 218.483
17/12/2010 23,00 21,60 -1,82% 20,27 23,00 21,32 20,27 21,90 18 1.245.125
16/12/2010 21,99 22,00 +1,62% 21,70 22,00 21,98 21,00 22,00 6 276.491
15/12/2010 21,46 21,65 -5,75% 21,46 22,29 21,89 21,10 21,79 10 405.101
14/12/2010 21,60 22,97 +8,61% 21,23 22,99 21,78 21,10 22,98 13 572.925
13/12/2010 21,61 21,15 -3,42% 19,36 22,96 21,20 21,30 21,60 12 640.024
10/12/2010 21,50 21,90 -4,33% 21,40 22,88 22,34 20,01 22,87 13 929.676
9/12/2010 21,51 22,89 +4,09% 21,51 22,89 21,96 21,55 22,89 10 483.301
8/12/2010 21,89 21,99 +2,04% 21,40 21,99 21,89 21,10 21,63 4 258.346
7/12/2010 21,60 21,55 +0,47% 21,53 21,80 21,65 21,30 21,55 6 381.040
6/12/2010 20,67 21,45 +2,14% 20,67 21,45 21,32 20,86 21,00 8 281.485
3/12/2010 20,44 21,00 +5,00% 20,44 22,00 21,33 20,90 20,98 8 379.818
2/12/2010 18,66 20,00 +9,89% 18,66 20,00 19,82 19,65 20,99 7 75.326
1/12/2010 18,94 18,20 +2,19% 18,20 19,22 18,80 18,21 18,94 16 419.383
30/11/2010 18,40 17,81 -6,26% 17,81 18,40 18,26 17,81 20,96 3 168.039
29/11/2010 19,00 19,00 +3,83% 19,00 19,00 19,00 18,00 20,99 2 49.400
26/11/2010 18,61 18,30 -0,81% 18,30 18,61 18,51 18,00 20,97 2 40.725
25/11/2010 18,06 18,45 -5,34% 18,06 18,60 18,48 18,01 20,98 6 271.742
24/11/2010 18,60 19,49 +7,62% 17,81 19,49 18,71 18,20 19,49 9 482.730
23/11/2010 18,70 18,11 -5,97% 18,11 18,70 18,41 18,10 19,05 7 265.230
22/11/2010 19,88 19,26 -3,70% 19,00 19,88 19,37 18,90 19,80 7 108.504
19/11/2010 20,98 20,00 -2,44% 19,95 20,98 20,81 19,88 20,00 3 116.576
18/11/2010 20,50 20,50 +1,99% 20,20 20,50 20,39 19,90 20,98 5 277.337
17/11/2010 20,00 20,10 +0,45% 20,00 20,10 20,08 20,09 20,49 4 192.814
16/11/2010 20,80 20,01 -4,71% 20,01 20,80 20,14 20,00 20,70 5 203.488
12/11/2010 21,50 21,00 -3,31% 21,00 21,50 21,30 20,90 22,79 6 176.818
11/11/2010 22,20 21,72 -7,54% 21,51 22,20 21,55 21,67 22,00 7 323.353
10/11/2010 23,19 23,49 +2,09% 23,19 23,49 23,21 22,80 23,49 2 171.756
9/11/2010 23,33 23,01 -2,09% 23,01 23,33 23,06 23,00 23,50 3 71.510
8/11/2010 23,29 23,50 +1,95% 23,29 23,50 23,38 23,33 23,50 3 278.333
5/11/2010 22,90 23,05 +0,22% 22,90 23,05 23,02 22,60 23,30 4 227.936
4/11/2010 22,39 23,00 +4,07% 22,39 23,00 22,74 22,80 23,99 5 452.683
3/11/2010 22,81 22,10 -3,49% 22,10 22,99 22,77 22,00 25,09 9 516.967
1/11/2010 22,00 22,90 +18,04% 21,86 23,50 22,37 22,90 23,00 14 1.127.655
29/10/2010 21,56 19,40 -9,13% 19,40 21,74 21,23 19,41 21,37 8 416.287
28/10/2010 21,36 21,35 -0,23% 21,35 21,36 21,35 20,51 22,00 4 151.358
27/10/2010 21,51 21,40 -0,47% 21,40 21,66 21,64 21,20 22,10 4 138.507
26/10/2010 21,29 21,50 +6,38% 21,29 21,50 21,38 20,90 22,70 2 117.620
25/10/2010 21,19 20,21 -1,89% 20,21 21,19 20,74 20,20 21,50 2 228.190
22/10/2010 20,90 20,60 +1,98% 20,60 20,90 20,63 20,03 21,49 3 78.400
21/10/2010 20,90 20,20 -2,65% 20,20 20,90 20,89 19,16 20,90 2 148.320
20/10/2010 19,95 20,75 +4,17% 19,95 20,75 20,36 20,00 21,48 5 305.536
19/10/2010 20,89 19,92 -4,23% 19,92 22,69 20,95 19,92 21,30 18 693.494
18/10/2010 20,65 20,80 -0,95% 20,50 20,80 20,66 20,35 20,80 3 210.780
15/10/2010 21,01 21,00 +1,45% 20,85 21,01 20,91 20,50 22,50 5 108.755
14/10/2010 21,00 20,70 +2,48% 20,40 21,00 20,68 20,61 21,00 6 244.060
13/10/2010 20,00 20,20 -3,81% 20,00 21,37 20,72 20,00 21,38 11 518.080
11/10/2010 20,00 21,00 +5,85% 20,00 21,00 20,69 21,00 21,50 12 606.394
8/10/2010 19,40 19,84 -0,70% 19,20 19,84 19,44 19,10 19,84 7 420.113
7/10/2010 19,98 19,98 +4,61% 18,90 19,98 19,16 18,50 19,99 9 492.578
6/10/2010 19,99 19,10 -0,68% 18,80 19,99 19,22 18,50 19,19 10 655.496
5/10/2010 18,50 19,23 +1,21% 18,50 20,98 19,60 19,00 19,16 8 373.886
4/10/2010 18,80 19,00 0,00% 18,63 20,98 18,88 19,50 20,98 17 719.654
1/10/2010 20,98 19,00 +4,22% 18,00 20,98 19,24 18,60 19,00 17 939.034
30/9/2010 18,50 18,23 -1,30% 18,23 19,50 18,63 18,23 18,88 21 1.012.049
29/9/2010 17,01 18,47 +0,98% 17,00 18,47 18,18 18,20 18,47 15 610.930
28/9/2010 18,10 18,29 +1,61% 18,10 18,30 18,14 17,92 18,29 8 472.290
27/9/2010 17,03 18,00 +2,86% 17,03 18,00 17,11 17,18 18,00 5 229.399
24/9/2010 17,39 17,50 +1,74% 17,39 17,50 17,44 17,05 17,50 6 370.954
23/9/2010 17,64 17,20 -6,47% 17,20 17,65 17,43 17,08 18,53 5 216.229
21/9/2010 16,98 18,39 +4,49% 16,98 18,39 17,74 16,81 17,16 5 273.218
20/9/2010 16,60 17,60 +9,18% 16,55 17,60 16,70 16,50 18,59 12 345.975
17/9/2010 17,29 16,12 -3,07% 16,12 17,29 16,33 16,11 16,45 12 566.399
16/9/2010 16,15 16,63 +2,65% 16,11 16,63 16,26 16,10 16,63 7 348.083
15/9/2010 17,00 16,20 -11,72% 16,20 17,00 16,78 16,20 16,95 13 396.137
14/9/2010 17,29 18,35 +6,07% 16,82 18,35 17,30 16,82 17,00 10 259.630
13/9/2010 17,20 17,30 -6,89% 17,00 17,89 17,28 17,00 17,30 13 551.459
10/9/2010 17,60 18,58 +3,22% 17,20 18,58 17,87 17,30 18,40 8 474.972
9/9/2010 17,00 18,00 +5,88% 17,00 18,00 17,48 17,00 18,00 8 437.042
8/9/2010 16,72 17,00 +4,29% 16,69 17,00 16,82 16,30 17,50 11 736.147
3/9/2010 16,24 16,30 -4,06% 16,24 17,79 16,88 15,66 17,79 6 209.387
2/9/2010 15,85 16,99 +6,19% 15,85 16,99 16,53 15,65 16,99 6 208.310
1/9/2010 16,20 16,00 -1,23% 16,00 16,26 16,20 15,70 16,10 6 92.355
31/8/2010 15,03 16,20 +2,21% 15,00 16,20 15,62 15,70 16,20 14 535.895
30/8/2010 15,51 15,85 +0,38% 15,51 16,20 15,78 15,50 15,88 5 325.173
27/8/2010 15,79 15,79 +1,87% 15,79 15,79 15,79 15,70 16,00 3 203.691
26/8/2010 15,10 15,50 +10,64% 15,03 16,04 15,44 15,05 15,50 7 423.273
25/8/2010 15,00 14,01 -7,83% 14,00 15,00 14,57 14,01 14,99 11 396.345
24/8/2010 15,21 15,20 -5,00% 15,01 16,02 15,32 15,00 15,24 5 266.594
23/8/2010 15,75 16,00 +2,24% 15,11 16,02 15,78 15,10 16,02 6 225.689
20/8/2010 15,53 15,65 +0,71% 15,41 15,65 15,53 15,45 16,20 3 62.120
19/8/2010 15,54 15,54 -1,65% 15,54 15,54 15,54 15,54 16,43 2 93.240
18/8/2010 15,92 15,80 -0,06% 15,80 15,92 15,86 15,55 16,44 2 63.440
17/8/2010 16,00 15,81 0,00% 15,81 16,50 15,95 15,81 16,30 8 322.195
16/8/2010 19,29 15,81 -12,12% 15,81 19,29 16,04 15,81 16,20 2 48.126
13/8/2010 16,90 17,99 +6,45% 16,90 17,99 17,03 16,11 18,00 11 749.490
12/8/2010 16,09 16,90 +9,03% 15,66 16,90 16,45 16,40 16,90 8 452.456
11/8/2010 16,89 15,50 -6,40% 15,50 16,89 15,77 15,50 16,50 4 222.452
10/8/2010 16,80 16,56 -1,13% 14,74 16,80 16,70 16,50 16,87 8 289.052
9/8/2010 16,20 16,75 +0,48% 16,19 16,75 16,38 16,25 16,90 15 693.977
6/8/2010 15,80 16,67 +5,44% 15,70 16,67 16,08 16,10 16,67 12 532.518
5/8/2010 15,13 15,81 +1,28% 15,13 16,14 15,77 15,80 16,00 9 388.160
4/8/2010 15,70 15,61 -1,20% 15,61 16,27 15,95 15,60 16,10 8 242.488
3/8/2010 15,80 15,80 +5,33% 15,80 15,80 15,80 15,20 15,70 1 63.200
2/8/2010 15,08 15,00 -0,60% 14,03 16,27 15,63 14,50 16,27 17 703.524
30/7/2010 15,00 15,09 +0,60% 14,01 15,18 14,40 14,90 15,09 4 203.148
29/7/2010 14,70 15,00 +1,76% 14,50 15,00 14,86 14,00 15,00 10 493.618
28/7/2010 14,21 14,74 +3,15% 14,00 14,74 14,12 14,74 14,88 4 77.685
27/7/2010 14,01 14,29 -1,99% 14,01 14,29 14,15 14,29 14,89 3 41.049
23/7/2010 14,58 14,58 -0,14% 14,58 14,58 14,58 14,11 14,58 1 39.366
22/7/2010 14,00 14,60 +2,82% 13,81 14,60 14,28 14,40 14,89 4 104.248
21/7/2010 14,30 14,20 -1,39% 14,20 14,58 14,34 14,01 14,58 8 272.550
20/7/2010 14,07 14,40 +0,70% 14,07 14,40 14,37 14,07 14,49 3 156.663
19/7/2010 14,20 14,30 +2,88% 14,01 14,44 14,25 14,30 14,89 11 421.865
16/7/2010 13,85 13,90 -1,77% 13,84 14,20 13,94 13,90 14,87 5 253.870
15/7/2010 13,86 14,15 -4,84% 13,86 14,15 13,98 13,87 14,88 6 220.890
14/7/2010 13,98 14,87 -0,13% 13,98 14,87 14,35 13,90 14,87 4 172.230
13/7/2010 13,01 14,89 +12,38% 13,01 14,89 13,40 13,40 14,89 5 193.060
12/7/2010 13,52 13,25 -2,79% 13,01 13,52 13,15 13,01 14,89 10 436.685
8/7/2010 13,69 13,63 +4,60% 13,63 13,69 13,66 13,63 14,89 2 97.031
7/7/2010 13,75 13,03 -3,48% 13,03 13,75 13,55 13,50 14,89 4 155.935
6/7/2010 13,50 13,50 +1,35% 13,50 13,50 13,50 13,00 14,89 1 13.500
5/7/2010 13,29 13,32 -1,33% 13,00 13,35 13,30 13,00 13,50 4 137.032
2/7/2010 13,47 13,50 +2,27% 13,47 13,50 13,48 13,40 13,80 2 134.850
1/7/2010 13,02 13,20 +1,46% 13,02 13,30 13,15 13,01 14,89 10 529.587
30/6/2010 13,01 13,01 -2,84% 13,01 13,34 13,08 13,01 13,34 3 120.352
29/6/2010 13,60 13,39 -2,05% 13,39 13,60 13,51 13,00 13,40 3 162.150
28/6/2010 13,66 13,67 -0,22% 13,50 13,69 13,60 13,01 13,67 5 187.790
24/6/2010 14,00 13,70 -0,07% 13,70 14,00 13,85 13,70 13,90 4 138.535
23/6/2010 13,88 13,71 -2,00% 13,71 14,89 13,88 13,70 13,80 7 280.050
22/6/2010 13,99 13,99 -2,10% 13,99 13,99 13,99 13,90 14,89 1 13.990
21/6/2010 14,01 14,29 +3,93% 14,01 14,29 14,15 13,01 14,29 3 166.975
18/6/2010 14,00 13,75 -1,08% 13,75 14,00 13,88 13,75 14,98 4 166.600
17/6/2010 13,96 13,90 -0,43% 13,90 13,96 13,92 13,90 14,10 2 37.590
16/6/2010 14,01 13,96 -2,72% 13,87 14,01 13,92 13,95 14,36 4 83.559
15/6/2010 14,10 14,35 +2,43% 14,09 14,35 14,12 14,01 14,35 3 108.763
14/6/2010 14,02 14,01 +0,72% 14,01 14,02 14,01 14,01 14,30 3 40.650
11/6/2010 14,00 13,91 +0,07% 13,91 14,06 13,98 14,00 14,10 5 178.962
10/6/2010 13,90 13,90 +1,02% 13,90 13,90 13,90 13,90 14,00 1 27.800
9/6/2010 14,07 13,76 -3,10% 13,76 14,07 13,87 13,00 13,75 4 70.780
8/6/2010 14,44 14,20 +1,43% 13,91 14,44 14,20 13,90 14,98 6 228.734
7/6/2010 14,20 14,00 -3,45% 14,00 14,20 14,14 13,67 16,99 3 99.000
4/6/2010 14,00 14,50 +5,22% 14,00 14,50 14,22 13,35 14,50 5 162.160
1/6/2010 13,90 13,78 +1,32% 13,20 13,90 13,56 13,42 13,78 10 539.780
31/5/2010 13,88 13,60 -1,45% 13,60 13,90 13,81 13,60 14,20 4 164.350
28/5/2010 13,40 13,80 +6,24% 13,40 13,80 13,62 14,20 16,80 8 301.020
26/5/2010 12,99 12,99 +3,42% 12,99 12,99 12,99 12,99 14,19 2 66.249
25/5/2010 13,21 12,56 -5,92% 12,56 13,21 12,92 12,56 16,72 7 340.026
24/5/2010 13,60 13,35 -0,96% 13,35 13,60 13,52 13,01 14,28 3 101.425
21/5/2010 13,30 13,48 +2,74% 13,30 13,48 13,38 12,91 16,72 6 254.260
20/5/2010 14,00 13,12 -7,28% 13,12 14,00 13,47 12,90 14,00 7 164.370
19/5/2010 14,15 14,15 +1,00% 14,15 14,15 14,15 14,00 15,50 1 14.150
18/5/2010 14,01 14,01 -6,60% 14,01 14,01 14,01 14,00 14,30 1 14.010
17/5/2010 14,01 15,00 -4,28% 14,01 15,00 14,07 14,00 15,00 3 109.173
14/5/2010 15,70 15,67 -1,38% 15,67 15,70 15,69 14,01 16,10 2 80.022
13/5/2010 15,80 15,89 -2,22% 15,80 15,89 15,85 14,01 15,95 2 182.285
10/5/2010 16,30 16,25 -5,25% 16,07 16,50 16,42 15,42 16,25 5 238.163
7/5/2010 16,00 17,15 +3,31% 15,91 17,15 16,12 15,90 17,15 4 180.559
6/5/2010 16,30 16,60 +3,11% 14,10 16,60 15,99 16,60 17,15 11 353.555
5/5/2010 16,28 16,10 +0,63% 15,78 16,28 16,11 14,01 17,17 7 382.034
4/5/2010 16,70 16,00 -6,98% 16,00 16,70 16,20 16,00 17,18 3 238.264
3/5/2010 16,30 17,20 +1,18% 16,30 17,20 16,95 16,31 17,17 11 496.671
30/4/2010 16,21 17,00 +4,94% 14,85 17,00 15,83 14,86 17,00 16 848.630
29/4/2010 15,50 16,20 -1,34% 15,50 16,69 16,27 15,01 16,40 14 632.978
28/4/2010 14,03 16,42 +2,69% 14,03 16,42 15,71 14,51 16,99 10 377.125
27/4/2010 15,75 15,99 +0,19% 15,02 15,99 15,84 15,01 15,99 6 301.144
26/4/2010 15,60 15,96 +2,70% 15,60 15,98 15,91 15,02 15,84 7 261.076
23/4/2010 15,54 15,54 -2,57% 15,54 15,55 15,54 15,54 15,75 3 34.189
22/4/2010 15,02 15,95 +3,04% 15,02 15,95 15,41 15,50 15,95 12 454.879
20/4/2010 14,90 15,48 +3,75% 14,90 15,48 14,97 14,61 15,00 6 470.098
19/4/2010 14,70 14,92 +0,40% 14,70 15,10 14,92 14,51 14,92 5 179.124
16/4/2010 14,84 14,86 -0,13% 14,80 14,86 14,82 14,25 14,86 4 176.452
15/4/2010 14,78 14,88 +3,33% 14,78 15,00 14,88 14,01 15,50 5 294.796
14/4/2010 14,68 14,40 +4,35% 14,40 14,75 14,65 14,40 15,50 9 329.815
13/4/2010 14,04 13,80 -1,08% 13,80 14,04 14,01 14,04 15,50 3 140.160
12/4/2010 14,00 13,95 -0,36% 13,95 14,32 14,09 14,00 14,50 9 468.622
9/4/2010 14,25 14,00 -2,64% 14,00 14,25 14,11 12,50 15,50 4 165.160
8/4/2010 14,40 14,38 +0,91% 14,38 14,40 14,39 14,00 14,45 5 227.430
7/4/2010 14,50 14,25 +0,35% 14,25 15,90 14,97 14,25 14,30 8 280.495
6/4/2010 14,15 14,20 +1,43% 14,12 14,20 14,13 14,10 14,20 4 185.470
5/4/2010 14,25 14,00 -2,10% 14,00 14,29 14,17 13,91 14,40 13 613.668
1/4/2010 14,75 14,30 -2,72% 14,05 14,75 14,48 14,05 14,30 9 303.442
31/3/2010 14,70 14,70 -0,68% 14,70 14,75 14,70 14,70 15,00 3 147.005
30/3/2010 15,00 14,80 -1,66% 14,80 15,00 14,90 14,50 15,90 2 149.000
29/3/2010 15,30 15,05 -1,95% 15,05 15,30 15,22 15,05 15,90 5 331.450
25/3/2010 15,35 15,35 -0,97% 15,35 15,35 15,35 14,51 15,50 1 112.055
24/3/2010 15,20 15,50 +0,98% 15,20 15,50 15,31 14,50 15,50 6 232.855
23/3/2010 15,35 15,35 +2,33% 14,51 15,35 15,24 14,60 15,35 6 245.459
22/3/2010 14,70 15,00 +1,69% 14,60 15,00 14,87 14,51 14,90 5 267.850
19/3/2010 14,50 14,75 +0,55% 14,50 14,75 14,62 14,45 14,90 5 191.110
18/3/2010 14,67 14,67 -5,35% 14,67 14,67 14,67 14,64 14,67 1 88.020
17/3/2010 15,40 15,50 +7,64% 15,00 15,50 15,22 14,51 15,50 3 67.000
16/3/2010 14,11 14,40 +1,19% 14,00 15,00 14,08 14,40 15,85 18 580.375
15/3/2010 14,50 14,23 -3,07% 14,23 15,00 14,47 14,23 15,85 7 282.184
12/3/2010 15,12 14,68 -6,73% 14,68 15,12 14,87 14,51 15,70 13 559.365
11/3/2010 15,22 15,74 +0,90% 15,01 15,74 15,14 15,10 15,74 13 617.750
10/3/2010 15,60 15,60 +2,50% 15,60 15,60 15,60 15,50 15,69 2 46.800
9/3/2010 15,50 15,22 -3,06% 15,22 15,80 15,54 15,22 15,85 9 304.777
8/3/2010 15,44 15,70 +11,27% 15,44 15,70 15,52 15,22 16,48 3 72.984
4/3/2010 15,10 14,11 -6,99% 14,11 15,30 14,80 14,11 15,80 8 168.778
3/3/2010 15,41 15,17 -2,19% 15,17 15,90 15,54 15,00 17,40 7 349.660
2/3/2010 15,60 15,51 -0,19% 15,51 15,61 15,58 15,51 17,48 6 288.260
1/3/2010 15,60 15,54 +3,60% 15,54 15,61 15,58 15,54 17,00 7 177.624
26/2/2010 15,50 15,00 -1,96% 15,00 15,50 15,15 15,00 15,48 4 151.534
25/2/2010 15,25 15,30 +2,00% 15,00 15,30 15,13 15,00 15,30 4 81.710
24/2/2010 15,40 15,00 -4,09% 15,00 15,45 15,30 15,00 17,50 5 113.270
23/2/2010 15,64 15,64 -1,32% 15,64 15,64 15,64 15,25 16,59 1 1.564
22/2/2010 16,01 15,85 +2,13% 15,85 16,01 15,97 15,25 16,58 5 140.568
19/2/2010 16,60 15,52 -3,60% 15,25 16,60 15,63 15,25 16,51 13 425.188
17/2/2010 15,88 16,10 +1,90% 15,88 16,10 15,96 16,10 17,80 4 237.828
11/2/2010 16,65 15,80 -2,47% 15,75 16,65 15,89 15,55 15,80 10 346.435
10/2/2010 16,11 16,20 +0,62% 16,10 16,64 16,29 16,00 16,84 5 391.140
9/2/2010 16,75 16,10 -5,29% 16,10 16,75 16,69 16,10 18,00 2 166.915
8/2/2010 16,78 17,00 +5,59% 16,78 17,00 16,79 15,75 17,99 2 63.830
5/2/2010 16,50 16,10 -4,73% 16,00 16,50 16,06 15,95 17,55 5 61.050
4/2/2010 17,55 16,90 -5,59% 16,90 17,55 17,02 16,50 16,57 7 353.853
3/2/2010 18,00 17,90 -1,65% 17,70 18,00 17,88 17,71 19,46 7 158.406
2/2/2010 18,64 18,20 -2,36% 18,20 18,64 18,45 18,01 18,68 4 184.500
1/2/2010 17,04 18,64 +4,25% 17,04 18,64 17,95 17,97 18,64 15 484.680
29/1/2010 17,97 17,88 +0,45% 17,05 17,97 17,47 17,25 17,91 9 345.917
28/1/2010 17,50 17,80 0,00% 17,50 19,50 18,46 17,20 18,30 6 289.860
27/1/2010 17,70 17,80 +0,62% 17,31 17,80 17,59 17,38 18,38 5 256.930
26/1/2010 18,50 17,69 -4,43% 16,69 18,50 18,05 17,69 18,63 10 715.026
22/1/2010 18,18 18,51 +1,82% 18,15 18,51 18,26 17,90 18,51 4 182.655
21/1/2010 18,40 18,18 -1,20% 18,00 18,40 18,22 17,51 18,18 6 207.752
20/1/2010 18,50 18,40 +3,31% 18,40 18,55 18,51 17,06 18,40 4 203.650
18/1/2010 18,02 17,81 -7,72% 17,75 18,02 17,85 17,81 18,98 9 410.719
15/1/2010 19,50 19,30 -1,03% 18,10 19,50 18,67 17,95 19,30 8 373.545
14/1/2010 18,67 19,50 +2,63% 18,67 19,50 18,94 18,40 19,50 6 217.845
13/1/2010 18,35 19,00 -1,55% 18,35 19,00 18,78 18,90 19,00 7 251.750
12/1/2010 19,00 19,30 -2,53% 18,75 21,00 19,23 18,75 19,30 17 752.041
11/1/2010 18,10 19,80 +16,40% 18,10 19,83 19,33 18,00 19,80 29 1.388.254
8/1/2010 17,80 17,01 -5,50% 17,01 18,77 18,15 17,01 18,77 23 1.165.405
7/1/2010 17,11 18,00 +4,77% 17,00 18,10 17,53 17,72 18,00 21 1.148.014
6/1/2010 16,45 17,18 +4,44% 16,45 17,25 16,84 16,81 17,18 13 508.711
5/1/2010 16,22 16,45 +0,37% 15,02 16,45 16,20 15,02 16,45 8 202.562
4/1/2010 16,40 16,39 +9,27% 16,39 16,41 16,39 15,46 16,41 10 441.161
30/12/2009 16,00 15,00 -7,41% 15,00 16,25 16,02 14,50 16,39 5 105.750
29/12/2009 16,00 16,20 -3,57% 16,00 16,26 16,21 16,20 16,40 9 248.034
28/12/2009 16,05 16,80 +3,70% 16,05 16,80 16,26 15,34 16,80 10 185.392
23/12/2009 16,10 16,20 +1,25% 15,90 16,20 16,11 15,12 16,20 5 241.660
22/12/2009 15,85 16,00 -0,62% 15,03 16,00 15,89 15,06 16,00 9 476.792
21/12/2009 15,00 16,10 -0,62% 15,00 16,10 15,69 14,72 16,10 9 423.865
18/12/2009 15,59 16,20 +3,91% 15,50 16,20 15,68 15,03 16,20 19 991.411
17/12/2009 15,00 15,59 +0,26% 14,90 15,59 15,32 15,00 15,59 5 191.548
16/12/2009 14,80 15,55 +2,30% 14,80 15,55 15,23 15,00 15,55 7 280.265
15/12/2009 15,13 15,20 +0,46% 15,13 15,45 15,32 15,20 15,45 15 661.500
14/12/2009 14,70 15,13 +5,80% 14,60 15,20 14,96 14,76 15,13 23 979.926
11/12/2009 14,30 14,30 -2,92% 14,30 14,41 14,31 14,03 14,70 3 166.045
10/12/2009 14,50 14,73 +2,86% 14,35 14,73 14,57 14,00 14,65 7 276.868
9/12/2009 14,32 14,32 -2,25% 14,32 14,32 14,32 14,03 14,10 2 128.000
7/12/2009 14,70 14,65 +2,23% 14,65 14,85 14,75 14,65 14,71 6 222.791
4/12/2009 14,39 14,33 -1,17% 14,30 15,49 14,76 14,33 14,75 18 885.788
3/12/2009 14,00 14,50 +7,41% 13,49 14,50 14,10 14,24 14,35 11 441.450
2/12/2009 13,60 13,50 +0,60% 13,50 14,12 13,73 13,50 14,12 10 178.493
1/12/2009 13,60 13,42 -0,07% 13,42 14,00 13,59 13,56 14,00 11 542.360
30/11/2009 13,97 13,43 -2,68% 13,43 13,97 13,68 13,43 14,00 14 483.241
27/11/2009 13,79 13,80 0,00% 13,79 13,80 13,79 13,80 14,00 2 27.590
26/11/2009 13,70 13,80 -2,13% 13,70 14,69 14,21 13,51 15,50 6 240.175
25/11/2009 14,10 14,10 -0,35% 14,10 14,10 14,10 14,00 14,10 4 134.734
24/11/2009 14,10 14,15 +0,35% 14,10 14,20 14,15 14,00 14,20 8 383.525
23/11/2009 14,40 14,10 -1,40% 14,00 14,40 14,26 14,01 14,20 5 14.265
19/11/2009 14,40 14,30 -1,52% 14,16 14,76 14,43 14,00 14,77 7 319.019
18/11/2009 15,48 14,52 -6,32% 14,50 15,48 14,74 14,00 14,52 7 318.488
17/11/2009 14,66 15,50 +1,51% 14,24 15,50 14,76 14,50 15,46 19 358.712
16/11/2009 15,27 15,27 +9,86% 15,27 15,27 15,27 14,35 14,60 1 76.350
13/11/2009 14,20 13,90 -2,11% 13,90 14,20 14,12 14,00 14,78 3 9.890
12/11/2009 14,50 14,20 -1,39% 12,01 14,50 13,49 13,84 14,78 9 98.516
11/11/2009 14,80 14,40 -1,71% 14,21 14,90 14,55 14,40 14,98 6 342.135
10/11/2009 14,30 14,65 +3,17% 14,29 14,65 14,34 14,25 14,74 4 147.860
9/11/2009 14,21 14,20 -0,35% 14,20 14,40 14,27 14,20 14,50 4 101.324
6/11/2009 13,97 14,25 +1,06% 13,51 14,25 13,90 13,50 14,25 9 394.797
5/11/2009 13,90 14,10 +2,99% 13,80 14,10 13,83 13,70 14,20 8 390.168
4/11/2009 13,15 13,69 +4,34% 13,15 13,69 13,54 13,12 13,80 10 541.663
3/11/2009 12,00 13,12 +9,33% 11,30 13,15 12,52 13,12 13,15 8 242.989
30/10/2009 13,25 12,00 -6,40% 12,00 13,25 12,76 12,00 12,80 15 519.535
29/10/2009 12,90 12,82 +2,48% 12,80 13,08 12,90 12,82 15,85 15 552.370
28/10/2009 13,40 12,51 -6,92% 12,51 13,50 13,05 12,70 13,40 33 1.064.493
27/10/2009 14,49 13,44 -5,35% 13,00 14,49 13,75 13,44 14,29 18 598.161
26/10/2009 14,05 14,20 +1,43% 14,05 14,84 14,31 14,20 14,40 11 383.520
23/10/2009 15,49 14,00 -3,45% 14,00 15,49 14,37 14,00 15,50 35 1.473.119
22/10/2009 15,30 14,50 -2,42% 14,50 15,30 14,86 14,51 15,30 22 640.770
21/10/2009 15,05 14,86 -0,93% 14,70 15,20 14,94 14,85 15,10 38 1.245.749
20/10/2009 15,96 15,00 -6,02% 14,95 15,96 15,27 15,15 15,72 12 348.176
19/10/2009 16,15 15,96 +0,69% 15,96 16,15 16,11 15,96 16,13 6 127.293
16/10/2009 15,81 15,85 -0,88% 15,79 16,00 15,89 15,50 16,64 9 555.879
15/10/2009 16,59 15,99 -0,06% 15,99 16,59 16,29 15,99 16,49 2 162.900
14/10/2009 16,30 16,00 -0,93% 16,00 16,30 16,24 16,00 16,60 17 844.645
13/10/2009 16,20 16,15 -0,68% 15,82 16,67 16,11 15,81 16,15 21 1.126.841
9/10/2009 15,96 16,26 +2,85% 15,94 16,26 16,18 16,10 16,26 12 454.589
8/10/2009 15,82 15,81 0,00% 15,81 16,05 15,99 15,81 16,03 8 287.925
7/10/2009 15,80 15,81 +0,19% 15,80 16,00 15,90 15,80 15,85 9 338.879
6/10/2009 15,50 15,78 +3,34% 15,50 15,93 15,74 15,78 15,88 7 149.553
5/10/2009 15,45 15,27 -0,20% 15,01 16,90 15,44 15,27 15,88 9 304.269
2/10/2009 15,69 15,30 +2,00% 14,95 15,69 15,15 14,88 15,30 15 552.373
1/10/2009 15,50 15,00 -0,99% 15,00 15,50 15,31 15,00 15,50 9 257.520
30/9/2009 15,29 15,15 -1,43% 15,15 15,30 15,23 15,10 15,50 12 277.224
29/9/2009 15,74 15,37 -1,47% 15,31 15,74 15,51 15,40 15,50 14 572.345
28/9/2009 15,30 15,60 +0,65% 15,30 15,60 15,45 15,60 15,66 3 250.446
25/9/2009 15,61 15,50 -0,51% 15,50 15,61 15,53 15,30 15,64 4 55.908
24/9/2009 15,51 15,58 +0,06% 15,51 15,67 15,56 15,51 15,59 5 115.176
23/9/2009 15,81 15,57 -2,81% 15,57 15,90 15,75 15,57 16,03 5 209.506
22/9/2009 15,70 16,02 +3,35% 15,50 16,02 15,71 15,60 16,02 10 260.842
21/9/2009 15,50 15,50 +5,44% 15,30 15,71 15,50 15,52 15,70 16 550.543
18/9/2009 15,99 14,70 -9,76% 14,70 15,99 15,62 14,70 15,34 13 390.596
17/9/2009 16,20 16,29 -0,91% 16,20 16,29 16,24 15,90 16,30 2 181.998
16/9/2009 16,65 16,44 -3,29% 16,44 17,00 16,72 16,00 16,44 12 495.145
15/9/2009 16,50 17,00 +6,85% 16,50 17,00 16,71 16,50 17,00 8 222.321
14/9/2009 16,00 15,91 -0,50% 15,91 16,35 16,13 16,00 16,33 32 1.155.398
11/9/2009 16,00 15,99 -0,06% 15,50 16,10 15,95 15,50 15,99 11 513.737
10/9/2009 15,59 16,00 +3,23% 15,59 16,00 15,80 15,60 15,90 9 375.432
9/9/2009 15,00 15,50 +2,51% 14,80 15,65 15,31 15,55 15,99 13 601.954
8/9/2009 15,00 15,12 -0,20% 15,00 15,12 15,05 14,85 15,12 11 406.751
4/9/2009 15,20 15,15 +1,00% 14,89 16,00 15,21 14,96 14,98 18 607.059
3/9/2009 15,25 15,00 -3,78% 15,00 15,25 15,00 15,05 15,40 2 57.025
2/9/2009 15,41 15,59 -6,65% 15,41 15,59 15,42 15,36 15,59 5 256.505
1/9/2009 15,20 16,70 +11,19% 15,20 16,70 15,49 15,06 15,25 6 240.101
31/8/2009 14,90 15,02 +2,18% 14,50 15,20 14,66 15,02 16,69 27 1.023.500
28/8/2009 15,53 14,70 -5,34% 14,60 15,60 14,99 14,80 15,20 47 2.074.483
27/8/2009 16,17 15,53 -3,36% 15,49 16,24 15,79 15,53 16,20 34 1.121.463
26/8/2009 16,63 16,07 -4,06% 16,07 16,63 16,24 16,07 16,24 7 250.116
25/8/2009 16,83 16,75 -0,83% 16,50 17,50 16,89 16,50 17,50 14 478.038
24/8/2009 16,59 16,89 +4,26% 16,40 16,89 16,59 16,40 16,65 10 479.785
21/8/2009 16,60 16,20 -1,22% 16,01 18,00 16,55 16,25 17,99 18 779.694
19/8/2009 16,33 16,40 -0,61% 16,25 16,59 16,41 16,40 19,00 18 794.598
18/8/2009 17,00 16,50 -1,67% 16,50 17,00 16,66 16,25 16,70 9 373.311
17/8/2009 17,35 16,78 -6,78% 16,78 17,35 16,99 16,78 17,98 9 350.026
14/8/2009 16,91 18,00 +1,87% 16,91 18,00 17,48 17,50 18,00 4 316.499
13/8/2009 18,39 17,67 -5,51% 17,66 18,39 17,92 17,67 18,40 14 734.732
12/8/2009 17,88 18,70 +4,47% 17,88 18,70 18,34 18,32 19,10 12 574.288
11/8/2009 17,50 17,90 +0,56% 17,40 17,90 17,68 16,10 17,90 4 166.263
10/8/2009 17,80 17,80 +1,71% 17,50 18,13 17,94 17,87 17,95 8 253.044
7/8/2009 17,39 17,50 +1,16% 17,35 17,59 17,48 17,35 17,50 7 377.773
6/8/2009 17,60 17,30 -1,70% 17,20 17,70 17,35 16,76 17,50 6 140.590
5/8/2009 17,60 17,60 -1,12% 16,50 17,60 17,20 16,75 17,60 10 434.843
4/8/2009 17,85 17,80 +7,23% 17,80 18,09 17,89 16,77 18,10 5 187.900
3/8/2009 17,97 16,60 -6,74% 16,60 18,50 17,63 16,60 18,40 13 786.317
31/7/2009 18,00 17,80 -1,77% 17,60 18,00 17,77 17,80 17,85 6 266.658
30/7/2009 17,84 18,12 +4,74% 17,84 18,15 18,10 17,25 18,19 4 224.535
29/7/2009 17,00 17,30 -2,70% 17,00 17,70 17,59 16,75 17,89 4 158.320
28/7/2009 16,75 17,78 +5,83% 16,75 17,78 17,10 16,91 18,00 5 268.599
27/7/2009 16,80 16,80 -0,24% 16,80 16,80 16,80 16,01 17,00 2 42.000
24/7/2009 16,58 16,84 -0,18% 16,58 16,84 16,76 16,84 17,16 5 234.779
23/7/2009 16,90 16,87 -0,47% 16,26 17,15 16,82 16,30 17,16 7 555.215
22/7/2009 16,80 16,95 -2,31% 16,80 16,95 16,86 17,10 18,50 6 345.705
21/7/2009 17,34 17,35 0,00% 16,76 17,35 17,00 16,20 17,35 6 357.040
20/7/2009 17,30 17,35 +2,06% 17,30 17,35 17,32 17,00 17,35 2 173.215
17/7/2009 17,30 17,00 -1,73% 16,50 17,80 17,22 16,50 17,49 10 332.521
16/7/2009 17,00 17,30 +2,61% 16,00 17,30 16,96 17,10 17,50 11 570.179
15/7/2009 16,31 16,86 +0,30% 16,31 16,86 16,65 16,61 17,00 9 374.798
14/7/2009 16,81 16,81 -1,70% 16,81 16,81 16,81 15,80 16,71 1 33.620
13/7/2009 17,26 17,10 -2,62% 17,10 17,64 17,36 17,10 17,55 7 243.044
10/7/2009 17,55 17,56 +0,34% 15,01 17,56 17,00 17,00 17,56 14 471.142
8/7/2009 17,69 17,50 -0,17% 17,50 17,75 17,61 17,21 17,73 7 195.494
7/7/2009 17,50 17,53 -0,57% 17,00 17,84 17,47 17,53 17,85 12 456.134
6/7/2009 18,00 17,63 -2,33% 17,63 18,00 17,65 17,63 18,50 2 26.482
3/7/2009 18,55 18,05 -9,11% 18,03 18,55 18,38 18,04 18,05 8 283.198
2/7/2009 17,90 19,86 +11,57% 17,78 19,86 17,88 17,60 19,86 3 39.336
1/7/2009 18,75 17,80 -2,20% 17,80 18,75 18,03 17,80 19,08 5 100.968
30/6/2009 19,00 18,20 -4,21% 17,80 19,05 18,41 17,50 19,08 7 272.483
29/6/2009 18,90 19,00 +2,70% 18,80 19,00 18,86 18,00 19,00 4 192.400
26/6/2009 18,00 18,50 +0,54% 18,00 18,50 18,24 17,50 18,80 3 277.360
25/6/2009 18,25 18,40 +1,10% 18,25 18,40 18,32 17,40 18,30 2 69.635
24/6/2009 17,99 18,20 +6,12% 17,99 18,50 18,24 17,78 18,20 5 342.970
23/6/2009 17,05 17,15 +0,88% 16,68 17,15 16,86 16,50 17,15 12 534.555
22/6/2009 17,10 17,00 -3,41% 17,00 17,30 17,15 16,26 17,20 5 94.354
19/6/2009 17,10 17,60 +0,57% 17,10 18,00 17,55 17,05 17,99 9 398.390
18/6/2009 18,00 17,50 -2,18% 17,50 18,00 17,81 17,50 17,90 6 372.360
17/6/2009 17,95 17,89 -0,06% 17,01 17,95 17,63 17,89 20,00 5 305.089
16/6/2009 18,15 17,90 -0,56% 17,19 18,15 18,05 17,18 18,29 5 115.548
15/6/2009 18,62 18,00 -1,37% 17,98 18,62 18,15 18,00 20,00 6 181.540
12/6/2009 17,53 18,25 0,00% 17,45 18,25 17,65 18,27 19,00 6 180.066
10/6/2009 19,50 18,25 +2,53% 17,99 19,99 18,57 16,75 18,25 9 339.920
9/6/2009 17,63 17,80 +4,09% 17,60 18,09 17,77 16,57 18,10 10 378.516
8/6/2009 17,23 17,10 -5,00% 16,82 17,30 17,12 17,40 18,19 21 2.517.810
5/6/2009 17,89 18,00 -2,96% 17,40 18,00 17,84 16,25 18,00 6 515.589
4/6/2009 17,50 18,55 +7,23% 17,50 18,55 18,01 17,50 18,55 14 623.421
3/6/2009 18,30 17,30 -3,89% 17,00 18,30 17,46 17,30 17,95 14 653.125
2/6/2009 16,35 18,00 +11,46% 16,08 18,00 16,99 16,10 18,00 20 1.147.305
1/6/2009 15,95 16,15 +0,94% 15,30 16,15 15,88 15,30 16,94 22 1.070.684
29/5/2009 15,70 16,00 +3,23% 15,55 16,00 15,66 15,50 16,00 4 147.250
28/5/2009 15,82 15,50 -1,90% 15,42 15,82 15,49 15,43 15,67 5 340.920
27/5/2009 15,85 15,80 -0,38% 15,62 15,99 15,73 15,50 21,00 10 569.776
26/5/2009 15,71 15,86 +0,44% 15,02 15,86 15,67 15,62 15,80 7 142.787
25/5/2009 16,00 15,79 -1,31% 15,79 16,00 15,84 15,62 15,99 2 137.877
22/5/2009 16,89 16,00 -5,27% 16,00 16,89 16,49 14,75 16,00 3 29.690
20/5/2009 15,45 16,89 +10,32% 15,45 16,89 15,82 15,41 16,89 15 561.758
19/5/2009 15,00 15,31 -0,91% 14,61 15,35 14,95 15,31 15,39 8 364.541
18/5/2009 15,06 15,45 -2,22% 14,65 15,45 14,87 15,00 15,45 12 379.233
15/5/2009 15,27 15,80 +3,47% 14,65 15,80 14,86 14,75 15,80 7 223.025
14/5/2009 15,58 15,27 -1,48% 14,86 15,58 15,35 14,85 15,27 5 250.365
13/5/2009 15,80 15,50 +3,33% 15,40 15,80 15,58 15,00 15,47 4 96.650
12/5/2009 14,50 15,00 -0,66% 14,50 15,60 15,13 15,00 16,30 10 550.745
11/5/2009 14,90 15,10 +4,21% 14,45 16,29 14,84 14,72 16,30 14 645.844
8/5/2009 15,00 14,49 -9,44% 14,05 15,20 14,55 14,49 15,70 18 640.201
7/5/2009 16,00 16,00 +4,17% 15,00 16,00 15,41 14,50 16,00 20 718.273
6/5/2009 15,85 15,36 -2,78% 15,36 15,99 15,66 15,36 15,50 20 861.419
5/5/2009 16,99 15,80 -5,45% 15,80 16,99 15,96 15,80 16,81 10 458.130
4/5/2009 14,90 16,71 +23,59% 14,90 16,71 16,30 15,50 16,19 11 435.374
30/4/2009 14,65 13,52 -10,17% 13,52 16,31 15,42 13,00 14,50 31 1.237.335
29/4/2009 14,73 15,05 +3,72% 14,73 15,05 14,87 15,00 15,05 5 221.857
28/4/2009 14,80 14,51 -3,20% 14,51 15,00 14,87 14,51 14,69 14 292.975
27/4/2009 14,90 14,99 +2,67% 14,30 14,99 14,63 14,50 14,99 16 594.164
24/4/2009 13,98 14,60 +2,82% 13,98 14,60 14,06 13,98 14,60 6 412.168
23/4/2009 13,60 14,20 +2,90% 13,60 14,20 13,80 13,52 14,20 5 229.147
22/4/2009 14,15 13,80 -6,76% 13,55 17,99 14,51 14,00 18,00 25 728.518
17/4/2009 14,90 14,80 -0,54% 14,00 15,25 14,78 14,80 15,50 8 289.760
16/4/2009 14,01 14,88 +4,79% 14,01 14,90 14,62 13,25 14,88 8 428.703
15/4/2009 13,98 14,20 +1,43% 13,90 14,20 14,04 13,25 14,20 12 483.938
14/4/2009 13,98 14,00 +5,26% 13,80 14,00 13,89 12,90 14,00 3 202.840
9/4/2009 14,00 13,30 -5,67% 13,30 14,00 13,85 12,50 14,20 4 120.526
8/4/2009 13,50 14,10 +2,92% 12,57 14,10 13,70 13,50 14,29 9 245.256
7/4/2009 13,70 13,70 -3,52% 13,70 13,70 13,70 12,57 13,70 5 137.000
6/4/2009 13,41 14,20 +5,19% 13,30 14,20 13,60 13,30 14,20 5 59.871
3/4/2009 13,50 13,50 0,00% 13,50 13,51 13,50 13,50 13,70 4 194.511
2/4/2009 12,50 13,50 +0,75% 12,50 13,60 13,40 12,27 13,50 15 561.725
1/4/2009 12,20 13,40 +8,94% 12,20 13,40 12,57 12,20 13,40 11 267.770
31/3/2009 12,40 12,30 -8,21% 12,11 12,60 12,36 12,10 13,19 6 244.758
30/3/2009 12,00 13,40 +8,06% 11,52 13,40 12,36 12,00 13,40 15 451.436
27/3/2009 12,61 12,40 -7,46% 12,40 12,75 12,61 12,40 12,70 5 129.900
26/3/2009 13,00 13,40 +5,51% 12,90 13,40 13,17 12,80 13,40 11 411.047
25/3/2009 13,20 12,70 -2,31% 12,70 13,20 12,89 11,25 12,70 4 135.350
24/3/2009 12,00 13,00 +4,17% 12,00 13,00 12,59 11,25 13,00 6 163.733
23/3/2009 11,99 12,48 +8,52% 11,99 12,48 12,23 12,25 12,70 8 275.348
20/3/2009 12,00 11,50 -5,35% 11,50 12,20 11,98 11,95 12,48 12 194.084
19/3/2009 12,15 12,15 +1,25% 12,04 12,15 12,13 12,25 12,31 7 263.784
18/3/2009 12,48 12,00 -6,25% 12,00 12,87 12,25 12,10 12,86 11 367.773
17/3/2009 12,90 12,80 -5,33% 12,80 12,90 12,86 12,69 13,00 9 272.666
16/3/2009 13,80 13,52 -4,11% 13,52 13,80 13,66 12,86 13,20 3 191.320
13/3/2009 13,98 14,10 0,00% 13,98 14,10 14,00 13,00 13,99 3 74.206
12/3/2009 13,96 14,10 +1,51% 13,89 14,10 13,99 13,80 14,00 4 83.974
11/3/2009 13,46 13,89 -0,71% 13,46 13,89 13,67 13,89 14,10 2 13.675
10/3/2009 13,50 13,99 -0,07% 13,15 13,99 13,46 13,15 13,99 4 161.631
9/3/2009 13,20 14,00 0,00% 13,20 14,00 13,59 12,80 14,00 4 76.398
6/3/2009 13,50 14,00 -0,36% 13,50 14,00 13,59 13,05 14,00 2 135.950
5/3/2009 15,00 14,05 -6,33% 14,05 15,00 14,10 13,05 14,05 3 69.130
4/3/2009 13,70 15,00 +14,94% 13,25 15,00 13,82 13,05 14,00 6 286.206
3/3/2009 13,30 13,05 -2,97% 13,05 13,31 13,17 13,06 13,50 7 302.194
2/3/2009 14,30 13,45 +2,28% 13,06 14,30 13,68 13,05 14,30 5 262.554
27/2/2009 13,74 13,15 +2,81% 13,00 14,10 13,62 13,00 14,04 8 235.445
26/2/2009 14,00 12,79 -8,64% 12,79 14,10 13,71 12,79 13,60 7 192.078
25/2/2009 13,20 14,00 +6,06% 13,20 14,00 13,54 11,75 14,00 4 162.505
20/2/2009 13,00 13,20 +3,94% 12,79 13,20 13,02 12,00 13,00 6 252.707
19/2/2009 12,01 12,70 -2,98% 12,01 12,70 12,35 12,00 13,59 3 170.820
18/2/2009 12,74 13,09 +4,55% 12,74 13,99 13,04 12,41 13,09 6 353.404
17/2/2009 13,00 12,52 +0,08% 12,52 15,00 13,39 12,52 15,00 10 241.166
16/2/2009 12,50 12,51 -3,77% 12,50 12,51 12,50 12,50 13,00 3 207.540
13/2/2009 12,50 13,00 +2,12% 12,50 13,00 12,81 12,50 13,09 5 208.851
12/2/2009 12,20 12,73 +1,84% 12,20 12,73 12,30 11,75 12,73 2 100.888
11/2/2009 13,21 12,50 -5,37% 12,50 13,21 12,87 12,13 12,70 5 243.421
9/2/2009 12,99 13,21 +4,84% 12,99 13,30 13,18 12,51 13,30 11 439.116
6/2/2009 12,10 12,60 +6,69% 11,77 12,60 12,22 12,03 12,70 7 292.153
5/2/2009 12,00 11,81 -5,52% 11,80 12,15 11,94 11,65 12,00 7 299.840
4/2/2009 12,45 12,50 -0,79% 12,20 12,50 12,29 12,10 12,50 5 159.835
3/2/2009 12,50 12,60 +5,00% 12,30 12,60 12,47 12,00 12,60 6 119.720
2/2/2009 12,00 12,00 -1,80% 12,00 12,00 12,00 12,00 12,39 1 10.800
30/1/2009 12,60 12,22 -4,08% 12,22 12,60 12,40 12,22 12,26 3 186.098
29/1/2009 12,34 12,74 +10,30% 12,15 12,74 12,52 11,80 12,44 7 182.820
28/1/2009 12,25 11,55 +3,13% 11,55 12,25 12,05 11,55 12,34 2 34.965
27/1/2009 10,75 11,20 +4,67% 10,40 11,20 10,83 10,41 12,25 7 138.673
26/1/2009 11,00 10,70 +0,56% 10,50 11,00 10,73 10,70 10,96 5 203.940
23/1/2009 10,85 10,64 -6,67% 10,64 10,85 10,80 10,71 11,00 5 107.634
22/1/2009 11,55 11,40 0,00% 11,00 11,55 11,28 10,85 11,40 6 171.595
21/1/2009 12,00 11,40 -0,87% 11,15 12,00 11,64 11,00 12,99 9 278.221
20/1/2009 12,20 11,50 -9,09% 11,50 12,20 11,97 11,10 12,99 9 273.054
19/1/2009 12,50 12,65 +2,18% 12,50 12,65 12,52 12,20 12,65 3 30.060
16/1/2009 12,58 12,38 +7,65% 12,38 12,58 12,53 12,22 12,55 2 104.014
15/1/2009 11,21 11,50 -0,95% 11,21 12,00 11,62 11,20 12,01 11 348.610
14/1/2009 12,80 11,61 -5,61% 11,61 12,80 12,04 11,79 12,58 5 240.801
13/1/2009 11,85 12,30 0,00% 11,85 12,70 12,46 12,30 12,58 9 451.210
12/1/2009 13,65 12,30 -8,21% 12,30 13,65 12,73 12,30 12,99 9 509.584
9/1/2009 12,50 13,40 +6,35% 12,50 13,40 13,05 12,05 15,24 7 237.670
8/1/2009 14,29 12,60 -5,97% 12,60 14,29 13,12 12,60 14,30 6 333.259
7/1/2009 14,00 13,40 -10,55% 13,01 14,00 13,46 13,80 14,00 9 324.540
6/1/2009 13,99 14,98 +9,10% 13,80 14,98 14,13 14,00 14,98 6 98.977
5/1/2009 13,90 13,73 -1,93% 13,70 13,90 13,76 13,50 14,00 6 232.624
2/1/2009 14,00 14,00 -2,10% 13,90 14,03 13,98 13,95 15,50 7 185.970
30/12/2008 14,30 14,30 -6,54% 14,30 14,30 14,30 14,16 14,30 5 164.450
29/12/2008 15,00 15,30 +4,37% 15,00 15,45 15,29 14,24 14,50 7 208.020
26/12/2008 14,85 14,66 -2,33% 14,25 14,90 14,71 14,60 14,74 6 189.860
23/12/2008 15,01 15,01 +0,74% 15,01 15,01 15,01 15,01 15,40 1 64.543
22/12/2008 15,16 14,90 -0,60% 14,90 15,40 15,18 14,50 15,30 8 337.004
19/12/2008 15,00 14,99 +1,28% 14,96 15,05 15,00 10,00 14,99 8 282.041
18/12/2008 15,22 14,80 +2,78% 14,62 15,22 14,81 14,60 14,80 6 422.127
17/12/2008 15,15 14,40 -1,71% 14,20 15,15 14,54 14,02 15,01 13 640.060
16/12/2008 14,50 14,65 +1,52% 14,50 15,59 14,95 14,00 15,59 11 434.135
15/12/2008 13,70 14,43 +8,01% 13,70 14,43 14,31 10,50 14,43 6 244.774
12/12/2008 13,90 13,36 -4,57% 13,36 14,00 13,84 13,00 13,50 10 546.950
11/12/2008 13,72 14,00 +12,00% 9,52 14,00 13,32 12,26 14,00 31 980.452
10/12/2008 11,70 12,50 +4,17% 11,70 12,50 12,14 10,00 12,50 12 458.306
9/12/2008 11,40 12,00 +4,35% 11,40 12,00 11,67 10,00 12,00 5 74.745
8/12/2008 10,01 11,50 +15,00% 10,01 11,79 11,43 10,26 11,60 6 241.312
5/12/2008 9,64 10,00 -5,66% 9,50 10,00 9,79 10,15 11,50 6 146.920
4/12/2008 9,81 10,60 +6,00% 9,81 11,11 10,18 10,18 10,60 7 207.852
3/12/2008 11,00 10,00 0,00% 10,00 11,00 10,59 9,86 11,79 4 99.600
2/12/2008 10,48 10,00 -0,50% 10,00 10,48 10,30 10,00 11,90 9 113.350
1/12/2008 10,52 10,05 -6,07% 10,05 10,57 10,47 10,05 11,90 10 225.205
28/11/2008 10,60 10,70 -0,47% 10,60 10,80 10,73 10,70 10,85 11 173.930
27/11/2008 10,95 10,75 +2,19% 10,57 10,95 10,66 10,75 11,85 3 138.618
26/11/2008 10,75 10,52 -4,80% 10,52 11,49 11,03 10,40 11,50 11 296.710
25/11/2008 11,15 11,05 +6,25% 10,09 11,89 11,49 10,08 11,40 17 743.752
24/11/2008 10,45 10,40 +3,90% 10,00 10,45 10,23 10,33 11,00 11 227.115
21/11/2008 9,99 10,01 +0,10% 9,50 10,15 10,00 9,86 10,01 12 305.030
19/11/2008 10,34 10,00 -1,48% 10,00 10,34 10,23 9,57 10,20 3 79.812
18/11/2008 10,00 10,15 -5,14% 10,00 10,50 10,43 10,00 10,50 11 206.462
17/11/2008 11,50 10,70 -2,73% 10,66 11,50 10,81 10,70 11,00 9 144.899
14/11/2008 11,55 11,00 +4,76% 10,52 11,55 11,16 10,90 11,50 5 187.578
13/11/2008 11,10 10,50 -4,55% 10,50 11,31 10,95 10,50 11,30 10 289.115
11/11/2008 12,75 11,00 -16,67% 11,00 12,75 12,27 11,00 14,40 11 279.926
10/11/2008 12,65 13,20 +6,45% 12,53 13,20 12,84 12,52 13,00 12 442.989
7/11/2008 11,90 12,40 +1,64% 10,12 12,48 11,65 10,66 12,40 10 409.078
6/11/2008 11,79 12,20 +3,48% 11,00 12,20 11,40 11,11 12,20 10 209.242
5/11/2008 12,40 11,79 -6,06% 11,25 12,99 11,93 11,32 11,79 19 575.096
4/11/2008 12,50 12,55 +0,40% 12,50 13,98 12,79 12,50 13,00 15 678.350
3/11/2008 10,90 12,50 +8,79% 10,90 14,49 12,28 12,00 12,50 21 556.421
31/10/2008 9,80 11,49 +20,69% 9,55 11,49 10,63 10,50 11,50 23 446.608
30/10/2008 9,19 9,52 +12,80% 9,19 9,99 9,58 9,52 9,60 10 173.576
29/10/2008 8,40 8,44 +5,50% 8,40 9,78 8,87 7,96 8,70 7 188.424
28/10/2008 9,50 8,00 +5,26% 6,51 9,50 7,35 7,79 8,39 28 472.046
27/10/2008 8,50 7,60 -10,80% 7,60 8,50 7,98 7,70 8,45 27 424.964
24/10/2008 9,02 8,52 -10,32% 8,40 9,02 8,66 8,64 9,90 30 414.027
23/10/2008 9,60 9,50 -4,90% 9,00 9,60 9,22 9,02 9,30 12 234.325
22/10/2008 10,90 9,99 -12,75% 9,99 10,90 10,55 9,90 10,20 13 348.197
21/10/2008 12,20 11,45 -5,37% 11,00 12,20 11,38 11,45 14,79 9 441.775
20/10/2008 11,00 12,10 +0,83% 10,80 12,10 11,22 10,80 12,10 12 424.748
17/10/2008 9,20 12,00 +36,36% 9,15 12,00 9,98 9,10 14,80 7 217.626
16/10/2008 8,00 8,80 -6,38% 8,00 9,25 8,81 9,00 9,99 11 231.801
15/10/2008 10,40 9,40 -18,26% 9,40 10,42 9,86 9,20 9,40 20 400.051
14/10/2008 12,31 11,50 -4,96% 11,50 14,00 12,73 9,90 12,00 26 1.169.035
13/10/2008 9,70 12,10 +35,96% 9,70 12,10 10,78 11,38 12,10 13 550.004
10/10/2008 8,50 8,90 +2,30% 8,01 9,00 8,42 8,40 11,00 48 315.031
9/10/2008 11,00 8,70 -18,69% 8,70 11,00 9,33 8,16 8,90 32 860.246
8/10/2008 11,20 10,70 -4,63% 10,00 11,20 10,40 11,60 12,49 25 966.200
7/10/2008 12,99 11,22 -2,01% 11,00 12,99 11,34 8,00 11,22 10 267.828
6/10/2008 13,00 11,45 -12,33% 11,45 13,00 12,02 11,51 12,99 8 246.410
3/10/2008 14,50 13,06 -6,71% 13,06 15,59 14,07 13,06 13,50 9 417.991
2/10/2008 15,05 14,00 -8,50% 14,00 15,05 14,63 14,00 14,49 10 299.921
1/10/2008 16,10 15,30 +1,66% 15,30 16,10 16,00 15,41 15,60 6 211.972
30/9/2008 15,40 15,05 -5,88% 15,01 16,00 15,64 15,00 18,03 10 384.870
29/9/2008 18,00 15,99 -13,52% 15,95 18,00 16,85 15,99 17,48 20 745.137
26/9/2008 17,00 18,49 -1,91% 17,00 18,49 17,66 17,70 18,49 5 136.040
25/9/2008 19,00 18,85 +4,61% 18,50 19,40 18,94 17,66 18,80 9 706.817
24/9/2008 18,89 18,02 -2,59% 18,02 18,89 18,40 18,01 18,50 2 207.976
23/9/2008 18,01 18,50 0,00% 17,72 19,00 18,10 17,71 18,69 8 387.466
22/9/2008 19,29 18,50 +0,38% 18,50 19,29 18,66 18,01 18,50 2 117.577
19/9/2008 17,50 18,43 +11,63% 17,50 18,43 18,01 17,80 18,43 10 579.416
18/9/2008 17,50 16,51 -24,85% 16,51 17,50 16,91 16,50 17,00 11 497.439
17/9/2008 17,52 21,97 +16,68% 17,40 21,97 18,42 17,10 21,97 9 444.015
16/9/2008 19,54 18,83 -4,66% 17,76 19,54 18,87 18,04 18,99 7 390.710
15/9/2008 19,00 19,75 +1,28% 19,00 19,90 19,43 19,00 19,75 5 128.295
12/9/2008 19,20 19,50 +2,63% 18,50 21,00 19,80 18,51 22,00 11 610.133
11/9/2008 19,29 19,00 +3,26% 18,80 19,50 19,10 18,00 19,99 7 624.804
10/9/2008 17,02 18,40 +6,30% 17,02 18,45 18,01 17,06 18,85 11 729.468
9/9/2008 18,30 17,31 -7,43% 17,31 20,15 18,33 17,33 17,74 14 594.548
8/9/2008 18,80 18,70 -0,80% 18,52 19,60 19,19 18,50 18,70 19 689.210
5/9/2008 19,50 18,85 -2,28% 18,31 20,09 18,66 18,93 19,00 20 791.187
4/9/2008 19,00 19,29 0,00% 19,00 25,00 19,64 19,25 25,00 17 667.955
3/9/2008 20,09 19,29 -4,50% 19,29 20,20 19,71 19,27 20,50 24 802.791
2/9/2008 21,50 20,20 -4,08% 20,05 21,50 20,38 20,20 21,60 24 1.439.008
1/9/2008 22,80 21,06 -5,56% 21,06 22,80 22,12 21,62 22,00 6 143.780
29/8/2008 23,00 22,30 -1,85% 22,30 23,50 23,03 22,30 23,50 8 336.282
28/8/2008 23,00 22,72 +1,88% 22,72 23,00 22,86 22,72 24,67 8 603.680
26/8/2008 23,00 22,30 -4,70% 22,30 23,50 22,88 22,30 25,00 14 530.927
25/8/2008 24,69 23,40 -4,49% 23,40 24,69 23,86 23,40 24,00 18 1.002.342
22/8/2008 24,30 24,50 +0,82% 24,30 24,85 24,64 24,50 24,53 6 406.637
21/8/2008 24,01 24,30 +1,67% 23,91 27,98 24,78 23,50 24,39 11 644.486
20/8/2008 24,99 23,90 -2,89% 23,50 25,01 24,31 23,90 25,00 12 606.863
19/8/2008 24,80 24,61 +2,12% 24,00 24,80 24,53 24,60 24,80 10 657.583
18/8/2008 23,50 24,10 +2,55% 23,50 24,51 23,94 22,01 24,99 10 922.050
15/8/2008 23,46 23,50 +0,43% 22,00 23,50 23,09 21,90 23,50 9 919.330
14/8/2008 21,60 23,40 +7,83% 21,60 23,40 22,75 22,71 23,40 6 559.888
13/8/2008 19,50 21,70 +3,33% 19,50 21,70 20,79 21,70 24,00 23 1.358.199
12/8/2008 21,77 21,00 -2,78% 20,65 21,77 20,97 20,55 21,00 14 549.424
11/8/2008 23,70 21,60 -9,24% 21,30 23,70 21,92 21,22 22,00 10 636.115
8/8/2008 25,00 23,80 -5,78% 22,51 25,00 23,97 23,48 24,10 22 1.210.405
7/8/2008 26,00 25,26 -2,85% 25,26 26,00 25,72 25,00 25,75 9 890.257
6/8/2008 25,01 26,00 +2,77% 25,01 27,79 26,57 26,00 26,40 14 1.118.894
5/8/2008 26,00 25,30 -5,28% 25,01 26,00 25,51 25,92 27,80 16 918.544
4/8/2008 27,98 26,71 -4,57% 26,71 28,49 27,20 26,71 27,00 18 1.218.122
1/8/2008 28,00 27,99 +3,67% 26,65 28,00 27,48 27,02 27,99 9 472.712
31/7/2008 27,17 27,00 -0,55% 26,50 29,00 27,34 26,66 27,00 19 861.382
30/7/2008 26,88 27,15 +2,45% 26,50 27,15 26,92 27,00 27,15 33 2.187.821
29/7/2008 27,25 26,50 -3,36% 26,50 27,25 26,82 26,11 27,49 7 485.526
28/7/2008 28,00 27,42 -2,07% 27,00 28,00 27,33 27,00 27,64 12 1.129.189
25/7/2008 27,80 28,00 0,00% 26,61 28,00 27,49 27,00 28,75 12 978.681
24/7/2008 29,00 28,00 -5,08% 28,00 29,47 28,65 27,01 29,45 13 544.422
23/7/2008 29,50 29,50 -2,86% 29,45 29,88 29,59 28,02 29,50 13 1.127.414
22/7/2008 29,11 30,37 +2,95% 28,50 30,38 29,78 29,01 29,90 15 1.289.815
21/7/2008 29,50 29,50 +3,44% 29,50 29,50 29,50 28,70 29,90 2 132.750
18/7/2008 28,80 28,52 -3,65% 28,52 29,48 29,25 28,52 29,40 14 971.240
17/7/2008 30,00 29,60 +1,02% 28,50 30,00 29,05 28,10 29,60 19 1.362.465
16/7/2008 29,40 29,30 +1,03% 29,03 29,60 29,30 29,00 29,27 11 1.048.973
15/7/2008 30,00 29,00 -4,51% 29,00 30,49 29,99 29,00 30,00 21 1.295.968
14/7/2008 30,20 30,37 -3,59% 29,50 31,49 30,26 29,96 30,35 21 1.625.377
11/7/2008 29,00 31,50 +11,31% 29,00 31,50 29,88 29,20 31,00 31 2.483.363
10/7/2008 29,25 28,30 -0,70% 28,30 29,25 28,83 28,30 28,35 14 962.138
8/7/2008 31,18 28,50 -2,40% 28,41 31,45 28,84 28,45 29,50 20 1.747.816
7/7/2008 30,88 29,20 -6,11% 29,20 32,00 30,94 29,20 31,40 35 3.546.166
4/7/2008 30,80 31,10 +0,16% 30,15 32,00 30,69 30,63 30,87 31 2.955.289
3/7/2008 33,49 31,05 -4,78% 28,51 33,49 31,09 30,00 31,05 67 6.187.726
2/7/2008 33,01 32,61 -1,78% 30,01 34,21 33,03 31,52 32,74 134 13.682.656
1/7/2008 31,80 33,20 +2,53% 31,01 33,64 32,24 33,20 33,40 199 17.698.417
30/6/2008 30,00 32,38 +6,90% 29,66 32,38 30,86 31,06 32,38 228 20.057.911
27/6/2008 28,50 30,29 +2,06% 28,50 30,63 29,51 29,61 30,29 1.162 108.197.180
26/6/2008 28,20 29,68 +7,69% 26,61 29,68 28,56 28,13 29,68 734 68.308.990
25/6/2008 27,99 27,56 +2,07% 27,56 28,15 27,87 27,56 27,90 8 320.564
24/6/2008 28,85 27,00 -3,23% 27,00 28,85 27,71 27,00 30,50 11 1.119.732
23/6/2008 28,50 27,90 +1,64% 27,90 32,44 30,49 27,90 32,44 5 280.538
20/6/2008 28,50 27,45 -3,00% 27,45 28,50 28,23 27,00 28,40 14 797.820
19/6/2008 30,50 28,30 -6,14% 28,20 30,50 28,92 28,20 31,50 8 321.050
18/6/2008 30,15 30,15 -1,15% 27,52 30,15 28,58 30,50 32,44 13 1.281.136
17/6/2008 31,00 30,50 -1,10% 30,50 31,00 30,69 29,25 29,30 4 297.068
16/6/2008 32,00 30,84 -3,63% 28,13 32,00 30,48 29,50 31,99 11 481.595
13/6/2008 31,05 32,00 +3,09% 30,30 32,44 30,73 30,45 32,44 16 1.081.963
12/6/2008 30,60 31,04 +3,47% 30,60 31,04 30,89 30,00 31,00 12 1.272.895
11/6/2008 30,00 30,00 +5,63% 28,56 30,00 29,22 29,50 32,49 14 628.440
10/6/2008 29,40 28,40 0,00% 28,16 29,40 28,57 28,80 29,00 6 580.074
9/6/2008 28,20 28,40 -2,07% 28,00 28,99 28,39 26,12 28,39 8 465.699
6/6/2008 30,64 29,00 +1,75% 29,00 31,40 30,16 29,00 29,15 16 1.022.511
5/6/2008 29,50 28,50 -5,00% 28,50 29,50 29,37 28,00 29,49 11 605.170
4/6/2008 32,00 30,00 -6,25% 30,00 32,00 30,09 30,00 30,64 10 415.309
3/6/2008 31,35 32,00 +5,26% 30,75 32,00 31,11 31,10 31,50 18 896.250
2/6/2008 31,90 30,40 -2,88% 30,40 31,90 31,01 30,40 30,75 10 666.740
30/5/2008 30,00 31,30 -2,95% 28,79 31,90 30,90 30,66 31,20 11 815.974
29/5/2008 32,05 32,25 -0,77% 31,00 32,25 31,68 31,11 32,25 12 1.140.485
28/5/2008 32,25 32,50 +1,88% 31,90 32,50 32,19 32,30 32,90 13 752.868
27/5/2008 31,47 31,90 +1,08% 31,20 32,00 31,77 31,81 34,00 9 670.429
26/5/2008 32,05 31,56 +0,19% 31,01 32,50 31,86 31,20 33,00 9 449.246
23/5/2008 31,75 31,50 -0,32% 21,98 33,53 31,66 31,46 31,90 21 1.206.460
21/5/2008 31,50 31,60 +0,96% 31,35 31,99 31,56 31,45 31,50 10 533.436
20/5/2008 31,00 31,30 -0,92% 31,00 31,73 31,43 30,93 31,38 14 1.804.432
19/5/2008 31,70 31,59 +0,29% 31,22 31,70 31,48 31,31 31,50 12 707.530
16/5/2008 31,50 31,50 +4,93% 30,40 31,50 30,86 31,10 31,50 11 771.548
15/5/2008 30,55 30,02 -2,53% 30,02 30,55 30,26 30,02 30,22 15 1.125.613
14/5/2008 31,70 30,80 -1,28% 30,80 32,50 31,17 30,05 32,40 14 1.209.750
13/5/2008 31,71 31,20 -0,06% 31,12 32,99 31,59 31,20 31,99 20 1.364.859
12/5/2008 33,00 31,22 -6,25% 31,22 33,00 31,86 31,22 32,00 34 2.144.448
9/5/2008 33,22 33,30 -1,89% 33,22 33,40 33,30 33,30 34,24 6 622.710
8/5/2008 33,50 33,94 +7,17% 33,20 33,94 33,45 32,41 33,94 16 1.058.838
7/5/2008 33,99 31,67 -8,20% 31,67 33,99 32,80 31,67 34,00 11 790.549
6/5/2008 32,20 34,50 +9,52% 32,00 34,50 32,49 32,00 34,50 15 1.292.500
5/5/2008 32,00 31,50 +0,32% 31,00 32,00 31,66 31,01 31,99 17 1.477.372
2/5/2008 33,00 31,40 +0,96% 31,40 33,00 32,02 31,40 32,99 16 1.841.270
30/4/2008 32,50 31,10 -2,96% 31,10 33,30 31,97 31,22 32,90 18 1.272.731
29/4/2008 32,49 32,05 -0,16% 32,05 32,49 32,28 32,05 33,00 9 826.480
28/4/2008 31,80 32,10 +1,52% 31,80 33,99 32,85 32,00 33,00 12 1.087.594
25/4/2008 33,98 31,62 -6,45% 31,62 33,98 32,73 31,01 31,99 13 919.560
24/4/2008 35,00 33,80 -3,43% 33,80 35,30 34,41 32,90 34,40 17 1.132.361
23/4/2008 32,50 35,00 +9,38% 32,35 35,00 32,81 32,45 35,00 14 1.263.293
22/4/2008 31,70 32,00 +0,95% 31,70 32,00 31,94 31,70 32,00 9 425.150
18/4/2008 30,52 31,70 +5,67% 28,43 31,70 30,46 30,70 31,70 11 658.113
17/4/2008 29,00 30,00 +5,26% 28,60 30,00 29,33 30,00 55,00 12 375.530
16/4/2008 28,00 28,50 +4,74% 28,00 28,50 28,33 27,76 29,27 5 459.013
15/4/2008 27,00 27,21 +0,22% 27,00 27,60 27,21 27,01 27,98 3 337.410
14/4/2008 27,21 27,15 -0,22% 27,15 27,21 27,18 26,80 28,00 3 108.720
11/4/2008 25,00 27,21 -5,06% 25,00 27,21 25,31 27,00 27,99 2 179.710
9/4/2008 28,66 28,66 -0,83% 28,66 28,66 28,66 27,15 28,00 1 8.598
8/4/2008 28,70 28,90 -0,34% 28,66 28,90 28,76 28,66 55,00 8 532.178
7/4/2008 29,10 29,00 +1,58% 28,50 29,50 28,80 27,21 29,49 15 1.065.960
4/4/2008 29,50 28,55 -3,22% 28,55 30,00 29,10 28,01 29,39 9 777.125
3/4/2008 28,90 29,50 +6,12% 28,80 30,00 29,66 29,50 30,99 20 1.280.952
2/4/2008 27,26 27,80 +2,21% 26,50 28,02 27,47 26,50 28,07 15 1.073.414
1/4/2008 26,00 27,20 +8,80% 24,54 27,30 26,89 24,55 27,55 17 1.525.058
31/3/2008 24,70 25,00 +4,17% 24,70 25,10 24,90 24,05 25,10 14 531.120
28/3/2008 23,50 24,00 -2,04% 23,50 24,69 24,09 22,50 24,69 5 344.522
27/3/2008 23,30 24,50 +8,89% 23,30 24,50 23,74 21,20 25,00 2 64.110
26/3/2008 22,25 22,50 -4,26% 21,00 22,50 22,25 21,21 23,00 8 231.400
25/3/2008 22,21 23,50 +5,81% 21,00 23,50 22,78 21,08 22,99 8 334.935
24/3/2008 23,00 22,21 -7,46% 22,00 23,00 22,52 22,25 25,00 9 380.638
20/3/2008 24,15 24,00 -2,04% 23,00 25,00 24,40 23,50 28,00 8 390.450
19/3/2008 26,15 24,50 +0,45% 24,16 27,99 25,46 24,15 26,97 5 264.858
18/3/2008 23,61 24,39 -0,65% 23,61 24,39 24,28 23,62 27,99 4 289.023
17/3/2008 24,00 24,55 +2,29% 23,60 24,55 23,91 23,61 26,09 5 430.550
13/3/2008 24,00 24,00 -5,14% 24,00 24,50 24,17 24,45 26,10 5 278.000
11/3/2008 25,40 25,30 +2,18% 25,30 25,40 25,31 24,05 25,50 2 25.310
10/3/2008 24,76 24,76 -2,90% 24,76 24,76 24,76 24,76 28,00 1 22.284
7/3/2008 26,10 25,50 -5,56% 24,71 26,10 25,46 24,81 25,50 13 998.130
6/3/2008 26,50 27,00 +8,00% 26,50 27,10 26,93 24,95 28,00 5 304.420
5/3/2008 25,00 25,00 +0,20% 24,91 25,00 24,95 24,94 25,89 5 404.253
4/3/2008 26,00 24,95 -3,29% 24,95 26,00 25,52 24,91 25,83 12 586.956
3/3/2008 27,00 25,80 +1,98% 25,80 27,00 26,36 25,70 26,38 9 714.366
29/2/2008 25,05 25,30 +3,27% 25,05 27,99 26,01 25,30 25,50 10 676.210
28/2/2008 24,35 24,50 +2,00% 24,35 24,50 24,48 24,21 25,00 5 357.417
27/2/2008 24,02 24,02 -0,95% 24,02 24,02 24,02 23,57 24,00 2 9.602
26/2/2008 24,00 24,25 +1,89% 24,00 24,51 24,23 24,02 24,45 5 104.158
25/2/2008 24,50 23,80 0,00% 23,80 24,50 24,04 23,52 24,00 5 278.928
22/2/2008 24,10 23,80 +1,28% 23,80 28,00 25,47 23,80 24,50 6 356.708
21/2/2008 22,90 23,50 +3,07% 22,90 23,50 23,41 22,81 23,99 6 241.210
20/2/2008 23,69 22,80 +0,44% 22,80 23,70 23,04 22,90 23,59 8 305.900
19/2/2008 22,70 22,70 0,00% 22,70 22,70 22,70 21,90 22,70 4 15.890
18/2/2008 22,55 22,70 +0,44% 22,55 23,00 22,87 22,70 23,00 4 164.700
15/2/2008 22,60 22,60 -0,88% 22,60 22,60 22,60 21,18 23,00 1 22.600
14/2/2008 22,99 22,80 +1,33% 22,80 23,00 22,97 19,21 22,90 4 66.617
13/2/2008 21,00 22,50 +3,69% 20,22 22,50 21,39 21,17 22,49 13 892.573
12/2/2008 21,48 21,70 +3,33% 21,16 21,70 21,38 21,01 21,70 17 1.122.901
11/2/2008 21,00 21,00 0,00% 21,00 22,10 21,12 21,00 21,44 6 219.660
8/2/2008 20,20 21,00 +5,05% 19,03 21,00 20,16 20,10 21,00 19 1.060.627
7/2/2008 19,38 19,99 -1,04% 19,38 20,00 19,77 18,01 20,19 8 363.861
1/2/2008 19,01 20,20 +4,12% 17,65 20,20 19,06 19,00 20,19 13 489.956
30/1/2008 19,20 19,40 +2,11% 19,20 20,00 19,61 18,76 19,40 8 451.161
29/1/2008 19,00 19,00 0,00% 19,00 19,00 19,00 18,75 19,00 3 190.000
28/1/2008 19,00 19,00 0,00% 19,00 19,00 19,00 17,63 18,99 2 96.900
24/1/2008 19,50 19,00 -0,78% 19,00 19,50 19,05 18,91 19,34 6 333.541
23/1/2008 18,80 19,15 +6,92% 18,00 19,15 18,63 17,67 19,15 18 1.408.490
22/1/2008 17,95 17,91 -0,50% 17,91 19,10 18,19 16,50 18,79 9 471.358
21/1/2008 17,50 18,00 -8,40% 17,40 18,00 17,61 18,50 18,99 3 103.940
18/1/2008 19,28 19,65 +14,91% 19,00 19,70 19,39 19,01 19,70 10 261.773
17/1/2008 18,06 17,10 -11,86% 17,10 18,06 17,65 17,30 19,50 4 146.546
16/1/2008 20,00 19,40 -2,27% 19,40 20,00 19,49 18,12 20,00 4 155.920
15/1/2008 20,00 19,85 +3,39% 19,85 20,45 20,20 19,85 19,95 7 497.114
14/1/2008 18,00 19,20 +6,67% 18,00 20,50 19,17 19,20 19,45 37 1.975.756
11/1/2008 17,25 18,00 +1,47% 17,25 18,00 17,77 17,20 18,00 8 245.345
10/1/2008 16,98 17,74 +13,72% 16,00 17,74 16,98 16,80 17,50 26 1.129.651
9/1/2008 15,50 15,60 -5,45% 15,00 17,00 16,66 15,61 16,99 17 653.296
7/1/2008 16,25 16,50 +1,85% 16,25 16,50 16,38 15,50 16,50 6 294.875
4/1/2008 15,50 16,20 +1,25% 15,50 16,20 15,92 15,55 16,20 4 203.785
3/1/2008 16,00 16,00 0,00% 16,00 16,00 16,00 15,57 16,25 2 248.000
2/1/2008 15,80 16,00 -0,93% 15,80 16,50 16,03 15,80 16,49 6 219.650
28/12/2007 16,25 16,15 0,00% 16,15 16,25 16,20 15,81 16,00 2 3.240
27/12/2007 16,15 16,15 -0,62% 16,15 16,48 16,17 16,20 16,30 3 63.084
26/12/2007 15,81 16,25 +2,85% 15,81 16,25 16,08 16,25 16,30 5 122.270
20/12/2007 16,19 15,80 0,00% 15,80 16,19 16,00 15,80 16,10 5 171.286
19/12/2007 15,80 15,80 +0,06% 15,80 15,80 15,80 15,80 16,00 1 23.700
18/12/2007 15,79 15,79 +5,27% 15,79 15,79 15,79 15,00 15,79 1 15.790
17/12/2007 15,80 15,00 -0,99% 15,00 15,80 15,25 14,75 15,80 6 155.595
14/12/2007 15,50 15,15 -6,19% 15,15 15,99 15,49 15,15 15,89 12 292.821
13/12/2007 16,15 16,15 -2,12% 16,15 16,15 16,15 16,15 16,50 2 11.305
12/12/2007 15,55 16,50 +0,61% 15,50 16,50 16,05 15,50 16,50 10 391.740
11/12/2007 16,35 16,40 +0,92% 16,35 16,40 16,37 15,90 16,00 2 21.290
10/12/2007 16,20 16,25 +8,33% 16,20 16,50 16,27 16,00 16,40 13 382.506
6/12/2007 15,79 15,00 -7,41% 14,50 15,79 14,95 15,00 15,84 5 41.870
5/12/2007 16,00 16,20 +1,31% 15,96 16,20 16,01 15,52 16,20 7 369.844
4/12/2007 15,82 15,99 +5,47% 15,82 16,00 15,91 15,25 15,99 5 183.069
3/12/2007 14,50 15,16 0,00% 14,45 15,16 14,80 14,50 15,16 7 325.794
30/11/2007 15,16 15,16 +4,55% 15,16 15,16 0,00 14,70 15,16 1 1.516
29/11/2007 14,50 14,50 0,00% 14,50 14,50 14,50 14,50 14,99 2 82.650
28/11/2007 15,15 14,50 -4,61% 14,50 15,15 14,93 14,50 14,80 3 119.485
26/11/2007 15,00 15,20 +5,56% 15,00 15,29 15,16 14,50 15,16 4 77.350
23/11/2007 14,90 14,40 -4,00% 14,40 14,90 14,55 14,31 14,90 3 85.860
21/11/2007 15,15 15,00 -1,96% 15,00 15,15 15,14 14,70 15,48 3 65.085
19/11/2007 16,50 15,30 -10,00% 15,25 16,50 15,47 15,30 16,47 9 411.749
16/11/2007 17,00 17,00 +3,03% 17,00 17,00 17,00 15,60 17,00 1 10.200
14/11/2007 16,20 16,50 +1,85% 15,51 16,99 16,52 15,62 16,98 7 338.854
13/11/2007 15,35 16,20 +5,88% 15,35 16,80 16,18 15,50 16,50 5 385.195
12/11/2007 16,95 15,30 -4,43% 15,30 16,95 16,16 15,30 16,50 6 142.223
9/11/2007 16,45 16,01 -4,70% 16,01 16,50 16,22 16,01 17,00 3 115.169
8/11/2007 17,00 16,80 -1,18% 16,80 17,00 16,82 16,50 16,80 2 95.900
7/11/2007 17,00 17,00 -0,87% 17,00 17,00 17,00 17,00 17,20 3 129.200
6/11/2007 16,90 17,15 +2,08% 16,85 17,15 17,01 16,77 17,09 12 517.295
5/11/2007 16,78 16,80 +1,82% 16,78 17,00 16,86 16,40 16,55 5 207.464
1/11/2007 16,00 16,50 +1,54% 16,00 16,50 16,37 16,00 16,50 5 114.590
31/10/2007 16,55 16,25 0,00% 16,25 16,78 16,55 16,25 16,78 13 488.002
30/10/2007 16,30 16,25 -1,52% 16,25 16,50 16,33 16,25 16,89 8 243.397
29/10/2007 17,00 16,50 -0,60% 16,50 17,00 16,73 16,50 16,70 5 167.340
26/10/2007 16,80 16,60 +1,84% 16,60 16,80 16,71 16,60 16,95 2 143.760
25/10/2007 16,75 16,30 -0,61% 16,30 16,75 16,48 16,30 16,50 12 579.185
24/10/2007 17,03 16,40 -6,23% 16,40 17,50 16,69 16,41 17,44 8 198.674
23/10/2007 17,29 17,49 +1,98% 17,18 17,49 17,25 17,00 17,49 9 277.871
22/10/2007 17,25 17,15 +0,06% 16,51 17,35 17,16 16,51 17,13 20 1.095.126
19/10/2007 16,30 17,14 +7,13% 16,30 17,14 16,66 16,50 17,10 6 179.980
18/10/2007 17,20 16,00 -5,88% 16,00 17,20 16,75 16,00 17,12 14 509.330
17/10/2007 16,99 17,00 +0,06% 16,03 17,00 16,95 16,60 17,05 17 568.085
16/10/2007 16,80 16,99 -0,06% 16,66 16,99 16,75 16,66 16,99 11 462.520
15/10/2007 16,90 17,00 +0,59% 16,80 17,20 17,00 16,80 17,00 8 294.270
11/10/2007 16,99 16,90 +5,69% 16,51 17,05 16,97 16,50 16,90 12 356.471
10/10/2007 17,00 15,99 -5,94% 15,99 17,00 16,88 15,99 16,99 9 344.251
9/10/2007 16,95 17,00 +0,89% 16,18 17,00 16,73 16,19 17,00 20 602.441
8/10/2007 16,85 16,85 +3,69% 16,50 16,85 16,79 15,80 16,85 7 208.315
5/10/2007 16,25 16,25 -2,11% 16,25 16,25 16,25 16,30 16,59 2 45.710
4/10/2007 16,50 16,60 +2,15% 16,46 16,60 16,48 16,45 16,59 3 199.432
3/10/2007 16,50 16,25 -1,22% 16,25 16,59 16,47 15,75 16,77 13 902.571
2/10/2007 16,35 16,45 +0,92% 16,29 16,45 16,37 15,50 16,45 11 546.852
1/10/2007 16,10 16,30 +7,24% 16,00 16,30 16,22 15,15 16,30 19 757.544
28/9/2007 15,00 15,20 -4,94% 15,00 16,10 15,69 15,20 16,09 11 536.746
27/9/2007 15,55 15,99 -0,06% 15,10 15,99 15,73 15,05 15,99 23 1.038.929
26/9/2007 15,86 16,00 +0,88% 15,05 16,00 15,69 15,05 16,00 7 474.021
25/9/2007 15,85 15,86 -0,88% 15,80 15,86 15,83 15,06 15,80 3 213.710
24/9/2007 15,01 16,00 0,00% 15,01 16,00 15,63 15,60 16,00 7 312.744
21/9/2007 14,80 16,00 +1,27% 14,80 16,00 15,57 15,70 15,90 9 445.380
20/9/2007 15,90 15,80 +1,28% 15,80 15,90 15,88 15,50 15,80 4 233.443
19/9/2007 14,71 15,60 -1,27% 14,55 15,99 15,17 15,60 15,85 20 701.835
18/9/2007 15,00 15,80 +3,27% 15,00 15,80 15,55 14,63 15,80 28 1.000.595
17/9/2007 15,00 15,30 -0,97% 14,63 15,30 15,08 14,63 15,30 10 429.384
14/9/2007 15,50 15,45 +5,75% 15,15 15,50 15,34 15,00 15,39 13 629.000
13/9/2007 15,20 14,61 -3,88% 14,60 15,20 14,78 14,61 15,10 6 184.764
11/9/2007 14,45 15,20 +5,56% 14,45 15,20 14,78 14,20 15,20 14 591.505
10/9/2007 14,40 14,40 -1,37% 14,40 14,40 14,40 14,40 14,60 1 41.760
5/9/2007 14,11 14,60 +3,33% 14,11 14,70 14,40 14,10 14,60 6 291.071
4/9/2007 14,30 14,13 -4,20% 14,13 14,30 14,19 14,13 14,70 6 119.245
3/9/2007 15,00 14,75 +1,03% 14,75 15,00 14,98 14,11 14,90 2 47.950
31/8/2007 14,40 14,60 +2,10% 14,40 14,90 14,60 13,91 14,81 20 675.472
30/8/2007 14,30 14,30 -3,38% 14,30 14,30 14,30 14,30 14,74 1 44.330
29/8/2007 14,65 14,80 +1,23% 14,65 14,80 14,68 14,50 14,80 5 249.653
27/8/2007 14,62 14,62 +0,83% 14,62 14,62 14,62 14,62 14,77 3 40.936
24/8/2007 14,00 14,50 +3,57% 14,00 14,50 14,10 14,30 14,50 6 263.570
23/8/2007 15,15 14,00 +0,50% 14,00 15,48 14,63 14,00 14,97 7 333.740
22/8/2007 13,93 13,93 -2,72% 13,93 13,93 13,93 14,82 15,00 1 2.786
21/8/2007 14,30 14,32 -2,25% 14,30 14,32 14,30 13,81 15,60 4 183.068
20/8/2007 15,50 14,65 -2,33% 14,65 15,50 15,09 14,64 15,70 6 365.266
17/8/2007 14,00 15,00 -0,27% 14,00 16,25 15,29 14,72 15,50 12 533.658
16/8/2007 14,91 15,04 -6,58% 14,80 15,10 14,89 14,25 15,04 22 939.148
15/8/2007 16,00 16,10 -1,17% 15,12 16,10 15,78 15,11 16,10 16 563.355
14/8/2007 16,99 16,29 -3,04% 16,29 16,99 16,66 16,00 16,30 4 238.336
13/8/2007 16,75 16,80 +1,20% 16,02 16,80 16,29 16,20 16,89 13 512.575
10/8/2007 15,80 16,60 +8,07% 15,71 16,60 16,28 15,80 16,60 33 1.804.384
9/8/2007 16,00 15,36 -6,91% 15,22 16,00 15,33 15,62 16,48 7 425.669
8/8/2007 16,48 16,50 +0,18% 15,60 16,55 16,40 15,60 16,50 18 736.537
7/8/2007 16,35 16,47 +2,94% 16,35 16,47 16,35 16,00 16,47 2 96.489
6/8/2007 15,90 16,00 -3,32% 15,80 16,00 15,92 15,50 16,00 18 631.210
2/8/2007 16,40 16,55 -1,49% 16,01 16,55 16,34 16,00 16,50 11 493.515
1/8/2007 15,70 16,80 +8,32% 15,48 16,80 15,99 15,49 16,80 40 1.610.608
31/7/2007 16,00 15,51 -4,26% 15,21 16,00 15,77 0,00 0,00 18 1.051.030
30/7/2007 16,50 16,20 +1,38% 15,23 16,80 16,20 0,00 0,00 15 578.203
27/7/2007 15,45 15,98 +3,77% 15,45 15,98 15,68 0,00 0,00 25 1.292.689
26/7/2007 16,30 15,40 -3,14% 15,01 16,30 15,83 0,00 0,00 30 1.916.494
25/7/2007 16,00 15,90 -2,45% 15,90 16,30 16,12 0,00 0,00 28 1.233.910
24/7/2007 16,13 16,30 -1,21% 15,90 16,50 16,25 0,00 0,00 25 1.567.949
23/7/2007 15,80 16,50 +1,98% 15,01 16,50 16,05 0,00 0,00 39 2.158.917
20/7/2007 15,50 16,18 +1,76% 14,51 16,20 15,89 15,51 16,18 77 3.658.087
19/7/2007 15,39 15,90 +6,00% 15,35 15,90 15,59 15,50 15,90 48 2.475.674
18/7/2007 15,15 15,00 -0,66% 15,00 15,32 15,21 15,00 15,29 32 1.807.445
17/7/2007 15,00 15,10 +0,67% 14,80 15,10 15,01 14,56 15,10 78 3.195.604
16/7/2007 14,60 15,00 +5,93% 13,77 15,00 14,76 14,31 14,98 107 4.618.611
13/7/2007 14,43 14,16 -2,95% 13,79 14,70 14,45 14,16 14,70 36 1.555.564
12/7/2007 13,60 14,59 -0,34% 13,50 14,61 14,37 13,66 14,59 78 3.175.981
11/7/2007 14,15 14,64 +7,73% 13,86 14,70 14,41 13,86 14,64 21 879.230
10/7/2007 14,64 13,59 -7,24% 13,59 14,80 14,64 13,59 13,78 99 4.293.172
6/7/2007 14,68 14,65 -0,14% 13,93 14,70 14,55 14,41 14,65 41 2.226.519
5/7/2007 14,03 14,67 +1,88% 14,03 14,69 14,50 14,31 14,67 37 1.710.593
4/7/2007 14,50 14,40 +1,41% 14,01 14,65 14,46 14,40 14,55 72 2.799.883
3/7/2007 14,10 14,20 +1,21% 14,06 14,50 14,31 14,20 14,45 178 8.370.357
2/7/2007 14,10 14,03 -0,92% 14,01 14,25 14,16 14,03 14,19 100 4.801.961
29/6/2007 13,92 14,16 +0,43% 13,91 14,16 14,06 14,00 14,15 114 4.419.980
28/6/2007 14,10 14,10 -0,70% 13,97 14,10 14,02 13,98 14,10 77 2.860.601
27/6/2007 13,99 14,20 +2,53% 13,80 14,20 13,99 14,03 14,20 187 7.127.813
26/6/2007 13,72 13,85 -0,65% 13,71 14,00 13,89 13,92 13,99 190 8.466.214
25/6/2007 13,90 13,94 -0,43% 13,71 14,00 13,87 13,71 13,76 69 3.099.266
22/6/2007 14,00 14,00 +1,38% 13,71 14,00 13,95 13,72 14,00 170 7.663.260
21/6/2007 13,71 13,81 -1,36% 13,71 14,00 13,94 13,81 13,95 287 10.836.892
20/6/2007 13,99 14,00 +0,29% 13,82 14,04 13,96 13,92 14,00 385 18.419.969
19/6/2007 14,14 13,96 -2,38% 13,96 14,25 14,02 13,96 14,00 294 12.150.416
18/6/2007 14,12 14,30 +0,70% 14,01 14,38 14,23 14,11 14,16 531 23.812.381
15/6/2007 14,07 14,20 0,00% 13,00 14,45 14,13 14,20 14,28 4.076 201.117.748

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.