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

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

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

Tempo Gráfico: 10 Anos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

SMTO3 - SAO MARTINHO - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 18,09 17,76 -1,82% 17,76 18,15 17,91 17,75 17,84 5.242 2.361.767.500
5/9/2025 18,00 18,09 +0,84% 17,73 18,17 17,96 17,98 18,10 5.011 3.594.594.500
4/9/2025 17,91 17,94 +0,50% 17,70 18,02 17,88 17,92 17,95 4.138 2.145.357.900
3/9/2025 17,85 17,85 -0,11% 17,65 18,03 17,83 17,84 17,86 4.045 2.199.888.300
2/9/2025 18,00 17,87 -1,60% 17,86 18,25 17,99 17,86 17,91 4.505 2.072.317.100
1/9/2025 18,14 18,16 -0,22% 18,08 18,58 18,29 18,16 18,23 4.716 2.974.675.000
29/8/2025 17,87 18,20 +2,08% 17,52 18,20 18,01 18,19 18,20 7.530 11.044.931.100
28/8/2025 17,68 17,83 +2,00% 17,51 18,06 17,83 17,83 17,85 6.666 4.702.809.700
27/8/2025 17,31 17,48 +4,61% 17,16 17,82 17,43 17,43 17,50 11.483 8.624.741.600
26/8/2025 16,97 16,71 -1,71% 16,66 17,16 16,76 16,70 16,76 3.720 2.795.581.000
25/8/2025 16,97 17,00 +1,01% 16,92 17,33 17,11 16,98 17,08 4.883 2.125.535.900
22/8/2025 16,49 16,83 +2,12% 16,41 16,92 16,72 16,80 16,85 4.320 1.858.894.900
21/8/2025 16,63 16,48 -0,96% 16,12 16,63 16,31 16,41 16,49 7.101 2.980.174.000
20/8/2025 16,37 16,64 +1,65% 16,33 16,70 16,58 16,59 16,64 4.236 1.919.268.800
19/8/2025 16,66 16,37 -2,09% 16,25 16,68 16,37 16,36 16,42 5.809 2.117.836.100
18/8/2025 16,25 16,72 +2,64% 16,25 16,75 16,56 16,65 16,72 6.439 2.624.321.600
15/8/2025 16,91 16,29 -3,67% 16,29 16,91 16,48 16,28 16,29 7.886 3.925.679.000
14/8/2025 16,61 16,91 +1,38% 16,25 17,04 16,72 16,90 16,97 7.302 3.733.332.700
13/8/2025 16,81 16,68 -0,60% 16,68 17,55 17,13 16,68 16,72 8.716 5.133.672.000
12/8/2025 16,75 16,78 +1,21% 16,58 17,37 16,96 16,77 16,81 8.565 4.348.553.700
11/8/2025 17,01 16,58 -2,53% 16,53 17,11 16,71 16,57 16,60 5.337 2.916.194.300
8/8/2025 16,78 17,01 +0,53% 16,78 17,14 17,00 17,01 17,05 4.966 2.222.388.800
7/8/2025 16,99 16,92 -0,35% 16,73 17,20 16,87 16,88 16,92 5.882 2.226.332.900
6/8/2025 17,18 16,98 -0,29% 16,95 17,32 17,11 16,97 17,00 7.086 2.667.654.200
5/8/2025 16,89 17,03 +0,59% 16,74 17,11 16,97 17,02 17,03 4.097 1.781.891.400
4/8/2025 17,13 16,93 -0,70% 16,83 17,24 16,94 16,92 16,94 3.511 1.820.172.700
1/8/2025 17,40 17,05 -1,67% 17,00 17,67 17,16 17,01 17,06 10.388 3.988.817.700
31/7/2025 17,85 17,34 -6,17% 17,24 17,85 17,47 17,33 17,34 15.064 6.738.379.100
30/7/2025 18,29 18,48 +0,60% 18,02 18,58 18,34 18,44 18,49 7.315 3.659.313.700
29/7/2025 18,50 18,37 +0,11% 17,96 18,73 18,37 18,37 18,40 10.390 7.423.116.600
28/7/2025 18,13 18,35 +3,56% 18,02 18,60 18,33 18,33 18,36 11.065 6.638.874.800
25/7/2025 17,52 17,72 +0,68% 17,50 17,78 17,64 17,63 17,73 4.706 2.891.634.800
24/7/2025 17,84 17,60 -1,68% 17,46 17,91 17,67 17,57 17,62 6.801 3.034.922.700
23/7/2025 17,73 17,90 +0,90% 17,71 18,11 17,95 17,85 17,95 3.870 1.617.412.200
22/7/2025 17,66 17,74 +0,57% 17,57 17,89 17,71 17,73 17,75 3.615 1.493.718.100
21/7/2025 17,87 17,64 -0,79% 17,64 18,05 17,77 17,63 17,73 5.530 2.296.857.100
18/7/2025 17,53 17,78 +0,68% 17,46 17,91 17,75 17,78 17,79 7.617 3.330.700.200
17/7/2025 17,86 17,66 -1,12% 17,42 18,08 17,64 17,65 17,68 6.187 3.428.637.500
16/7/2025 17,81 17,86 +0,45% 17,31 17,92 17,70 17,84 17,86 7.640 4.004.974.000
15/7/2025 17,26 17,78 +3,67% 17,26 17,88 17,64 17,78 17,83 7.921 3.528.273.200
14/7/2025 17,21 17,15 +0,12% 16,97 17,36 17,16 17,15 17,16 4.388 1.961.249.600
11/7/2025 17,08 17,13 +0,23% 16,94 17,27 17,10 17,11 17,13 4.316 2.472.517.200
10/7/2025 17,21 17,09 -1,21% 16,96 17,24 17,09 17,08 17,15 4.052 2.345.308.300
9/7/2025 17,53 17,30 -1,70% 17,28 17,66 17,39 17,30 17,35 6.134 2.772.566.700
8/7/2025 17,44 17,60 +1,27% 17,39 17,92 17,67 17,59 17,68 5.657 2.388.281.000
7/7/2025 17,85 17,38 -2,63% 17,28 17,98 17,47 17,36 17,41 5.276 2.353.873.700
4/7/2025 17,98 17,85 -0,34% 17,68 18,04 17,90 17,84 17,98 3.565 1.375.097.000
3/7/2025 17,34 17,91 +3,41% 17,31 18,02 17,76 17,90 17,99 6.344 3.433.030.900
2/7/2025 17,25 17,32 +0,35% 17,10 17,90 17,48 17,32 17,44 9.726 4.226.234.900
1/7/2025 17,60 17,26 -1,76% 17,19 17,72 17,36 17,26 17,28 8.738 3.993.307.900
30/6/2025 17,81 17,57 -0,57% 17,48 17,81 17,59 17,56 17,58 5.013 2.947.204.500
27/6/2025 17,64 17,67 -0,17% 17,41 17,73 17,60 17,67 17,71 8.237 3.371.592.700
26/6/2025 18,02 17,70 -0,95% 17,59 18,03 17,72 17,65 17,70 6.831 3.753.400.500
25/6/2025 18,60 17,87 -3,77% 17,74 18,90 18,22 17,85 17,91 9.541 4.752.953.600
24/6/2025 18,91 18,57 -2,47% 18,44 19,29 18,74 18,56 18,57 13.051 6.953.623.100
23/6/2025 19,69 19,04 -2,36% 18,98 19,69 19,27 19,02 19,04 7.892 4.349.311.800
20/6/2025 19,45 19,50 +0,26% 19,30 19,94 19,60 19,50 19,53 8.646 4.252.596.000
18/6/2025 19,67 19,45 -1,12% 19,42 19,85 19,61 19,43 19,53 6.077 2.627.072.900
17/6/2025 20,11 19,67 -2,19% 19,59 20,21 19,82 19,65 19,70 5.782 2.551.828.100
16/6/2025 20,27 20,11 -0,35% 19,71 20,44 19,99 20,11 20,20 8.317 4.979.257.100
13/6/2025 19,75 20,18 +0,05% 19,36 20,45 20,05 20,10 20,19 11.852 6.195.591.500
12/6/2025 20,08 20,17 -0,10% 19,72 20,30 20,05 20,15 20,17 4.744 2.967.267.100
11/6/2025 19,90 20,19 +0,85% 19,69 20,19 19,90 20,04 20,20 3.618 3.750.439.200
10/6/2025 20,41 20,02 +0,10% 19,86 20,60 20,13 19,95 20,03 4.338 1.772.310.100
9/6/2025 19,86 20,00 +0,25% 19,57 20,15 19,86 19,90 20,01 4.401 2.272.262.400
6/6/2025 19,96 19,95 +0,40% 19,79 20,20 19,94 19,89 19,95 3.281 1.405.019.100
5/6/2025 20,12 19,87 -0,70% 19,76 20,30 19,94 19,87 19,97 3.427 1.748.303.200
4/6/2025 21,10 20,01 -5,39% 20,01 21,29 20,49 20,01 20,10 5.103 3.026.446.600
3/6/2025 20,10 21,15 +5,01% 20,00 21,17 20,86 21,04 21,16 5.955 3.769.916.500
2/6/2025 21,38 20,14 -4,82% 20,14 21,38 20,49 20,14 20,19 5.360 4.032.505.800
30/5/2025 21,40 21,16 -0,28% 20,65 21,40 21,06 20,97 21,16 7.337 4.062.263.200
29/5/2025 20,92 21,22 +1,05% 20,77 21,34 21,10 21,20 21,28 5.207 2.245.863.200
28/5/2025 21,13 21,00 -0,47% 20,88 21,36 21,06 20,88 21,02 3.442 1.359.732.600
27/5/2025 21,00 21,10 +1,05% 20,98 21,47 21,16 21,06 21,11 5.750 2.208.986.500
26/5/2025 21,00 20,88 -0,43% 20,68 21,10 20,87 20,83 20,88 3.199 2.004.174.800
23/5/2025 20,49 20,97 +1,45% 20,16 21,32 20,81 20,97 21,03 7.182 4.516.744.900
22/5/2025 21,22 20,67 -1,34% 20,56 21,22 20,78 20,64 20,68 6.702 3.284.600.100
21/5/2025 20,89 20,95 +0,05% 20,80 21,60 21,22 20,94 21,09 8.390 4.827.347.900
20/5/2025 20,51 20,94 +2,15% 20,44 21,03 20,71 20,94 20,99 6.957 4.344.110.000
19/5/2025 20,32 20,50 +0,79% 20,19 20,93 20,67 20,49 20,65 6.750 3.619.843.300
16/5/2025 20,10 20,34 +1,35% 19,67 20,43 20,08 20,32 20,37 8.510 3.485.177.400
15/5/2025 19,88 20,07 +1,11% 19,77 20,09 19,94 20,01 20,07 4.980 2.243.984.300
14/5/2025 20,02 19,85 -1,24% 19,58 20,02 19,78 19,85 19,92 5.974 3.082.540.200
13/5/2025 19,12 20,10 +5,35% 19,10 20,19 19,87 20,10 20,11 7.275 3.523.952.500
12/5/2025 19,37 19,08 +0,42% 18,92 19,54 19,20 19,08 19,09 4.852 2.612.575.500
9/5/2025 19,30 19,00 -1,50% 18,84 19,35 19,00 18,99 19,01 3.260 1.466.094.200
8/5/2025 18,92 19,29 +2,99% 18,90 19,58 19,29 19,19 19,30 4.688 2.130.731.200
7/5/2025 19,05 18,73 -1,58% 18,58 19,12 18,79 18,73 18,75 4.998 2.146.473.900
6/5/2025 18,78 19,03 +1,28% 18,78 19,31 19,00 19,03 19,04 3.733 1.532.825.100
5/5/2025 19,63 18,79 -4,28% 18,63 19,69 18,84 18,70 18,80 6.491 2.836.496.400
2/5/2025 19,44 19,63 -4,15% 19,15 19,71 19,42 19,55 19,64 6.947 2.628.050.400
29/4/2025 20,03 20,48 +1,34% 20,03 20,84 20,61 20,47 20,59 6.078 2.960.664.900
28/4/2025 20,10 20,21 +0,55% 20,05 20,62 20,34 20,21 20,22 4.136 2.059.093.700
25/4/2025 20,65 20,10 -2,52% 20,01 20,83 20,36 20,09 20,17 7.033 4.243.322.200
24/4/2025 19,40 20,62 +6,29% 19,34 20,62 20,10 20,55 20,62 8.867 4.720.930.600
23/4/2025 19,68 19,40 -0,31% 19,35 19,84 19,54 19,36 19,40 6.670 3.549.836.700
22/4/2025 19,45 19,46 -0,61% 19,21 19,70 19,48 19,40 19,46 6.287 2.737.536.900
17/4/2025 18,75 19,58 +4,71% 18,75 19,65 19,33 19,50 19,59 7.498 4.175.103.200
16/4/2025 18,70 18,70 -0,58% 18,57 19,18 18,81 18,69 18,71 6.820 3.712.393.600
15/4/2025 19,86 18,81 -6,23% 18,81 20,02 19,21 18,81 18,82 6.968 4.339.675.600
14/4/2025 20,08 20,06 +0,70% 19,88 20,30 20,09 20,06 20,12 6.445 2.493.070.400
11/4/2025 19,43 19,92 +2,52% 19,34 20,03 19,87 19,87 19,93 4.652 6.216.935.200
10/4/2025 19,87 19,43 -2,85% 19,24 20,04 19,48 19,38 19,47 5.548 2.414.526.600
9/4/2025 19,30 20,00 +3,36% 18,82 20,23 19,61 20,00 20,01 9.778 3.867.335.900
8/4/2025 19,11 19,35 +1,31% 19,10 19,76 19,46 19,35 19,41 11.101 4.985.705.600
7/4/2025 18,64 19,10 +0,53% 18,33 19,16 18,80 19,04 19,10 13.763 5.843.236.500
4/4/2025 19,83 19,00 -5,14% 18,95 19,99 19,26 18,99 19,00 9.371 4.203.942.800
3/4/2025 21,25 20,03 -5,79% 19,91 21,25 20,31 20,03 20,05 8.752 5.357.778.100
2/4/2025 20,71 21,26 +2,56% 20,67 21,51 21,21 21,25 21,30 4.604 2.755.236.100
1/4/2025 20,69 20,73 +0,14% 20,46 21,05 20,79 20,73 20,76 4.254 2.227.234.100
31/3/2025 20,68 20,70 -0,05% 20,41 20,88 20,66 20,66 20,70 5.204 2.916.899.300
28/3/2025 21,27 20,71 -2,40% 20,57 21,30 20,80 20,70 20,78 4.362 2.241.759.000
27/3/2025 21,13 21,22 +0,57% 20,86 21,48 21,17 21,07 21,23 6.186 3.630.396.900
26/3/2025 21,29 21,10 -0,57% 20,81 21,51 21,09 21,03 21,10 8.633 4.383.638.600
25/3/2025 21,54 21,22 -1,67% 20,95 21,62 21,16 21,19 21,23 9.447 5.189.271.500
24/3/2025 22,44 21,58 -3,70% 21,42 22,47 21,85 21,55 21,58 6.271 3.107.141.400
21/3/2025 22,60 22,41 -0,49% 22,29 22,65 22,43 22,41 22,52 5.350 2.646.513.600
20/3/2025 22,48 22,52 -0,44% 22,26 22,73 22,47 22,41 22,53 6.257 1.939.767.800
19/3/2025 22,60 22,62 +0,09% 22,31 22,79 22,52 22,50 22,64 6.991 2.330.977.900
18/3/2025 22,25 22,60 +2,12% 22,15 22,71 22,51 22,55 22,60 4.519 1.740.439.500
17/3/2025 22,30 22,13 -0,32% 22,13 22,64 22,34 22,13 22,27 4.089 2.068.886.700
14/3/2025 21,35 22,20 +3,06% 21,35 22,34 22,11 22,19 22,32 5.089 2.064.304.000
13/3/2025 21,22 21,54 +1,51% 20,92 21,90 21,48 21,54 21,60 7.109 3.575.577.200
12/3/2025 21,19 21,22 +0,33% 20,91 21,31 21,14 21,20 21,25 5.328 2.259.962.900
11/3/2025 21,00 21,15 +0,95% 20,59 21,15 20,84 21,04 21,15 6.973 3.126.436.100
10/3/2025 21,12 20,95 -2,15% 20,91 21,46 21,18 20,95 21,07 5.546 2.941.826.500
7/3/2025 21,07 21,41 +1,42% 20,70 21,41 21,12 21,29 21,43 12.364 5.078.107.800
6/3/2025 21,49 21,11 -0,24% 20,92 21,49 21,16 21,00 21,13 9.948 3.095.979.700
5/3/2025 21,17 21,16 -0,05% 20,95 21,62 21,22 21,10 21,18 5.195 2.156.894.700
28/2/2025 21,60 21,17 -3,77% 21,10 21,93 21,38 21,15 21,29 6.725 2.717.113.500
27/2/2025 21,87 22,00 +0,64% 21,72 22,38 22,14 21,99 22,08 5.973 2.497.731.000
26/2/2025 22,32 21,86 -0,91% 21,52 22,32 21,86 21,85 21,86 4.542 1.793.673.800
25/2/2025 21,45 22,06 +2,80% 21,45 22,20 21,95 22,06 22,10 6.295 3.544.553.600
24/2/2025 22,85 21,46 -5,34% 21,46 22,85 21,95 21,46 21,51 6.058 4.065.437.500
21/2/2025 22,76 22,67 +0,04% 22,43 22,89 22,64 22,57 22,67 6.247 2.345.586.200
20/2/2025 22,95 22,66 -1,18% 22,66 23,14 22,87 22,65 22,70 4.848 2.015.575.800
19/2/2025 22,91 22,93 -1,12% 22,67 23,15 22,92 22,92 22,93 3.218 1.347.499.200
18/2/2025 22,72 23,19 +2,38% 22,62 23,48 23,20 23,19 23,21 7.226 3.743.672.700
17/2/2025 22,98 22,65 -0,79% 22,65 23,31 22,99 22,65 22,83 4.541 1.681.182.600
14/2/2025 21,75 22,83 +4,44% 21,75 22,87 22,47 22,68 22,83 7.317 3.862.021.200
13/2/2025 21,30 21,86 +2,63% 21,10 21,86 21,52 21,86 21,87 8.493 4.344.384.300
12/2/2025 22,01 21,30 -4,74% 21,17 22,02 21,39 21,30 21,42 11.284 4.138.718.900
11/2/2025 22,05 22,36 +1,08% 21,79 22,53 22,26 22,28 22,37 4.030 1.898.680.400
10/2/2025 22,43 22,12 -1,29% 22,08 23,39 22,71 22,11 22,19 9.247 4.644.163.300
7/2/2025 23,00 22,41 -2,14% 22,16 23,10 22,56 22,26 22,41 5.447 2.132.370.900
6/2/2025 22,21 22,90 +3,85% 22,15 22,94 22,67 22,90 22,92 5.268 2.531.513.200
5/2/2025 21,65 22,05 +2,65% 21,39 22,35 21,91 22,05 22,20 6.559 3.437.865.500
4/2/2025 22,20 21,48 -3,24% 21,41 22,20 21,70 21,48 21,52 6.244 3.806.211.000
3/2/2025 22,61 22,20 -2,16% 22,06 22,64 22,22 22,19 22,20 6.695 3.143.251.100
31/1/2025 23,40 22,69 -3,03% 22,43 23,55 22,88 22,57 22,70 5.961 3.670.518.100
30/1/2025 22,48 23,40 +4,09% 22,48 23,40 22,87 23,23 23,40 6.500 3.671.078.500
29/1/2025 22,86 22,48 -1,66% 22,48 23,16 22,73 22,46 22,49 3.720 1.723.588.100
28/1/2025 23,55 22,86 -2,14% 22,79 23,55 23,04 22,85 22,96 3.383 1.399.484.800
27/1/2025 22,70 23,36 +2,95% 22,59 23,51 23,27 23,35 23,37 4.740 2.899.895.600
24/1/2025 22,56 22,69 0,00% 22,09 22,94 22,52 22,67 22,69 6.092 4.091.107.700
23/1/2025 22,90 22,69 -1,18% 22,58 23,11 22,82 22,68 22,77 4.099 2.152.476.700
22/1/2025 23,04 22,96 +0,17% 22,82 23,20 23,01 22,94 23,08 4.488 1.705.595.400
21/1/2025 23,01 22,92 -1,16% 22,87 23,30 23,00 22,90 23,04 3.017 1.443.045.600
20/1/2025 23,05 23,19 +0,87% 22,65 23,64 23,19 23,19 23,30 3.303 1.694.795.900
17/1/2025 23,14 22,99 -0,04% 22,68 23,18 22,87 22,98 23,07 8.242 4.156.521.200
16/1/2025 25,03 23,00 -8,07% 23,00 25,03 23,60 23,00 23,32 9.911 6.242.914.000
15/1/2025 24,39 25,02 +3,30% 24,23 25,02 24,52 24,96 25,02 6.403 2.622.408.300
14/1/2025 24,18 24,22 -0,16% 23,94 24,38 24,18 24,21 24,33 4.756 1.965.026.900
13/1/2025 24,20 24,26 -0,04% 24,09 24,56 24,28 24,26 24,35 5.423 1.940.041.300
10/1/2025 24,74 24,27 -1,50% 24,07 25,08 24,45 24,27 24,44 5.340 2.739.866.200
9/1/2025 25,11 24,64 -1,75% 24,36 25,18 24,76 24,52 24,65 6.445 2.710.735.400
8/1/2025 24,85 25,08 +0,93% 23,98 25,08 24,79 24,87 25,08 11.109 5.424.678.100
7/1/2025 24,20 24,85 +2,94% 23,92 24,85 24,42 24,45 24,85 6.272 3.710.842.800
6/1/2025 24,40 24,14 -0,25% 23,64 24,44 23,99 23,95 24,14 5.774 2.955.929.200
3/1/2025 23,10 24,20 +5,17% 23,10 24,20 23,85 24,15 24,20 8.272 6.124.792.500
2/1/2025 23,26 23,01 -1,07% 22,98 23,38 23,15 23,00 23,02 5.234 2.090.615.100
30/12/2024 23,77 23,26 -1,40% 23,04 23,77 23,27 23,16 23,30 5.013 3.389.649.400
27/12/2024 23,98 23,59 -0,92% 23,50 24,24 23,75 23,59 23,75 8.465 3.306.733.600
26/12/2024 24,02 23,81 -1,24% 23,70 24,60 24,16 23,81 24,02 9.516 4.579.742.600
23/12/2024 25,43 24,11 -4,10% 24,11 25,43 24,53 24,11 24,50 6.529 3.049.341.100
20/12/2024 24,32 25,14 +2,53% 24,30 25,14 24,92 25,13 25,14 7.296 4.998.945.100
19/12/2024 24,89 24,52 -0,81% 24,31 25,10 24,60 24,52 24,66 5.441 2.398.073.500
18/12/2024 24,84 24,72 -2,02% 24,43 25,21 24,69 24,68 24,72 9.056 4.861.887.700
17/12/2024 24,96 25,23 +1,61% 24,75 25,59 25,27 25,23 25,55 6.430 2.863.418.800
16/12/2024 24,87 24,83 +0,57% 24,69 25,48 25,09 24,83 24,89 4.526 1.997.780.100
13/12/2024 24,62 24,69 -0,88% 24,31 24,99 24,71 24,66 24,70 6.513 3.691.214.200
12/12/2024 26,24 24,91 -5,10% 24,87 26,24 25,23 24,90 24,91 6.061 2.599.159.500
11/12/2024 25,54 26,25 +3,10% 25,35 26,86 26,17 26,24 26,25 9.043 4.830.071.700
10/12/2024 25,60 25,46 +0,55% 25,03 26,06 25,45 25,40 25,47 7.662 4.472.462.000
9/12/2024 25,64 25,32 +0,36% 25,01 25,64 25,22 25,26 25,33 4.528 1.939.968.600
6/12/2024 25,60 25,23 -1,45% 24,71 25,83 25,13 25,08 25,24 6.736 3.811.133.300
5/12/2024 25,50 25,60 +0,47% 25,50 25,94 25,70 25,60 25,82 5.268 2.747.013.400
4/12/2024 25,12 25,48 +1,68% 24,93 25,80 25,45 25,48 25,55 4.333 2.636.793.400
3/12/2024 25,22 25,06 -0,60% 24,66 25,68 25,24 24,79 25,08 6.287 3.433.829.400
2/12/2024 25,50 25,21 -0,75% 25,04 25,66 25,36 25,21 25,35 5.952 2.896.408.600
29/11/2024 24,95 25,40 +1,84% 24,57 25,60 25,06 25,40 25,48 5.703 2.874.225.700
28/11/2024 25,00 24,94 -0,24% 24,67 25,20 24,89 24,89 24,96 5.001 2.573.876.900
27/11/2024 25,42 25,00 -1,42% 24,66 25,42 25,02 25,00 25,10 5.037 2.267.734.100
26/11/2024 25,13 25,36 +1,12% 25,00 25,79 25,40 25,36 25,37 5.007 2.616.501.700
25/11/2024 25,50 25,08 -1,22% 24,98 25,79 25,21 25,07 25,20 4.814 3.082.015.700
22/11/2024 24,50 25,39 +4,31% 24,50 25,39 25,01 25,26 25,39 6.631 3.717.073.000
21/11/2024 25,00 24,34 -3,72% 24,29 25,18 24,49 24,34 24,37 5.100 2.342.502.400
19/11/2024 24,82 25,28 +2,43% 24,80 25,83 25,48 25,26 25,28 9.016 4.550.365.900
18/11/2024 25,00 24,68 -0,44% 24,55 25,19 24,79 24,64 24,68 4.765 2.118.250.600
14/11/2024 24,54 24,79 +1,02% 24,30 25,15 24,81 24,77 24,79 5.619 2.467.517.500
13/11/2024 24,25 24,54 +1,24% 24,25 25,00 24,56 24,54 24,68 9.303 4.640.559.800
12/11/2024 25,16 24,24 -4,23% 23,75 25,16 24,20 24,22 24,24 16.736 10.558.450.300
11/11/2024 25,95 25,31 -0,24% 25,08 25,95 25,39 25,29 25,58 5.536 2.712.254.600
8/11/2024 25,43 25,37 -0,63% 25,00 25,45 25,21 25,31 25,37 6.936 3.167.025.100
7/11/2024 27,18 25,53 -5,72% 25,53 27,18 26,05 25,52 25,54 7.557 3.554.293.200
6/11/2024 26,29 27,08 +0,48% 26,17 27,18 26,77 27,08 27,16 5.278 2.410.640.900
5/11/2024 26,72 26,95 +0,94% 26,20 27,00 26,68 26,95 27,00 8.306 4.343.417.400
4/11/2024 26,78 26,70 +0,23% 26,47 27,06 26,77 26,70 26,84 9.460 4.580.196.500
1/11/2024 26,23 26,64 +5,21% 25,65 27,25 26,31 26,58 26,64 14.998 9.648.539.200
31/10/2024 25,87 25,32 -2,13% 25,32 26,06 25,51 25,32 25,46 4.324 2.495.746.600
30/10/2024 25,39 25,87 +1,89% 25,38 26,11 25,88 25,87 25,88 4.785 2.360.691.100
29/10/2024 25,42 25,39 +0,08% 25,08 25,60 25,31 25,20 25,39 5.637 3.136.462.900
28/10/2024 25,48 25,37 -0,67% 25,37 25,86 25,59 25,37 25,40 3.512 1.686.571.900
25/10/2024 25,77 25,54 -0,82% 25,45 26,04 25,60 25,48 25,54 3.397 1.566.223.300
24/10/2024 25,71 25,75 +0,19% 25,51 25,99 25,77 25,74 25,75 4.475 2.426.402.100
23/10/2024 25,80 25,70 -0,93% 25,32 26,06 25,60 25,70 25,73 6.471 2.613.372.500
22/10/2024 25,81 25,94 -0,57% 25,70 26,30 25,95 25,86 25,94 6.326 2.783.738.700
21/10/2024 25,96 26,09 +1,20% 25,82 26,39 26,12 26,00 26,10 4.516 2.225.111.900
18/10/2024 25,85 25,78 -0,23% 25,72 26,27 25,90 25,77 25,78 4.779 2.284.077.500
17/10/2024 26,50 25,84 -2,38% 25,84 26,55 26,09 25,83 25,90 6.966 3.582.669.000
16/10/2024 26,80 26,47 -1,30% 26,47 27,06 26,64 26,47 26,55 5.426 3.283.822.800
15/10/2024 26,46 26,82 +1,36% 26,27 26,84 26,57 26,68 26,82 7.076 3.224.367.500
14/10/2024 26,27 26,46 +0,15% 26,27 26,99 26,66 26,45 26,46 5.961 2.292.014.000
11/10/2024 26,67 26,42 -0,41% 26,09 26,67 26,44 26,42 26,43 6.369 2.946.334.300
10/10/2024 27,06 26,53 -2,32% 26,44 27,16 26,71 26,53 26,57 8.537 5.095.645.500
9/10/2024 28,22 27,16 -3,96% 26,93 28,22 27,28 27,15 27,17 8.794 3.971.204.300
8/10/2024 27,81 28,28 +1,29% 27,60 28,39 28,11 28,22 28,28 7.068 3.077.350.900
7/10/2024 27,90 27,92 +0,29% 27,50 28,33 27,89 27,92 28,09 6.261 2.719.296.600
4/10/2024 27,37 27,84 +0,87% 27,24 27,94 27,60 27,76 27,84 6.045 3.139.182.500
3/10/2024 26,78 27,60 +0,51% 26,53 27,60 27,12 27,42 27,60 8.668 4.201.806.500
2/10/2024 26,28 27,46 +4,49% 26,28 27,46 27,23 27,32 27,47 6.475 3.012.908.500
1/10/2024 26,35 26,28 +0,27% 26,28 27,03 26,59 26,28 26,38 4.355 2.390.923.400
30/9/2024 26,20 26,21 -1,58% 26,09 26,45 26,26 26,20 26,39 5.091 2.588.532.800
26/9/2024 27,21 26,63 -1,99% 26,44 27,41 26,69 26,51 26,63 5.413 2.905.569.400
25/9/2024 27,07 27,17 +0,11% 26,93 27,58 27,32 27,17 27,21 5.519 4.455.938.400
24/9/2024 26,97 27,14 +0,93% 26,97 27,50 27,24 27,11 27,15 6.219 3.839.380.400
23/9/2024 27,11 26,89 -0,81% 26,60 27,40 26,92 26,89 27,05 6.480 2.994.699.500
20/9/2024 27,04 27,11 +0,30% 26,69 27,38 26,98 27,07 27,11 12.361 6.073.568.400
19/9/2024 27,95 27,03 +1,05% 26,97 28,24 27,44 27,02 27,06 14.812 7.510.244.000
18/9/2024 26,07 26,75 +2,57% 25,83 27,22 26,59 26,75 26,76 16.698 9.561.994.100
17/9/2024 25,40 26,08 -1,36% 24,55 26,32 25,50 25,95 26,08 16.321 11.362.377.100
16/9/2024 26,15 26,44 +0,92% 26,04 26,58 26,44 26,44 26,59 4.976 2.539.692.100
13/9/2024 26,11 26,20 +1,47% 25,92 26,55 26,24 26,20 26,28 9.714 4.537.867.800
12/9/2024 25,79 25,82 +0,12% 25,41 25,89 25,73 25,78 25,82 4.905 2.417.962.200
11/9/2024 25,98 25,79 0,00% 25,65 25,98 25,77 25,75 25,79 4.331 1.804.631.800
10/9/2024 25,86 25,79 -0,54% 25,61 26,04 25,83 25,78 25,95 7.684 3.994.126.100
9/9/2024 26,75 25,93 -2,26% 25,86 26,75 26,07 25,92 26,07 6.726 4.121.428.300
6/9/2024 26,84 26,53 -1,15% 26,36 26,99 26,59 26,47 26,53 6.446 3.157.581.000
5/9/2024 27,00 26,84 -0,07% 26,76 27,55 26,98 26,80 26,89 9.882 4.288.827.300
4/9/2024 26,98 26,86 -0,07% 26,86 27,30 27,02 26,86 26,89 3.696 2.140.026.900
3/9/2024 27,18 26,88 -1,65% 26,88 27,72 27,03 26,88 26,91 6.241 3.249.961.900
2/9/2024 27,39 27,33 -1,41% 26,86 27,53 27,13 27,20 27,33 7.412 3.757.375.400
30/8/2024 27,75 27,72 -0,61% 27,53 28,42 27,95 27,70 27,75 8.690 4.668.983.700
29/8/2024 28,15 27,89 -0,92% 27,55 28,28 27,85 27,89 27,90 12.445 6.178.732.000
28/8/2024 29,20 28,15 -4,06% 27,94 29,37 28,47 28,13 28,18 10.209 5.933.398.500
27/8/2024 30,53 29,34 -3,49% 29,06 30,53 29,46 29,33 29,34 10.902 8.117.367.500
26/8/2024 29,30 30,40 +3,58% 29,19 31,07 30,33 30,40 30,54 8.840 6.927.194.100
23/8/2024 29,18 29,35 +0,89% 28,84 29,46 29,23 29,35 29,37 5.543 3.012.610.500
22/8/2024 29,68 29,09 -1,59% 28,65 29,68 28,97 29,06 29,10 4.482 2.691.959.800
21/8/2024 29,61 29,56 +0,14% 29,44 29,89 29,65 29,52 29,62 6.868 3.220.431.200
20/8/2024 29,60 29,52 -0,07% 29,05 29,68 29,41 29,46 29,53 7.032 3.389.371.900
19/8/2024 29,55 29,54 +1,16% 28,92 29,55 29,31 29,44 29,55 5.266 2.572.884.100
16/8/2024 29,95 29,20 -2,05% 29,06 30,11 29,50 29,10 29,20 6.557 2.790.180.900
15/8/2024 30,14 29,81 -0,23% 29,30 30,14 29,73 29,70 29,85 7.121 3.562.343.800
14/8/2024 29,04 29,88 +1,63% 29,04 30,21 29,86 29,78 29,89 7.926 4.247.280.900
13/8/2024 29,10 29,40 +1,20% 28,13 29,75 28,89 29,28 29,40 7.803 4.781.627.000
12/8/2024 29,70 29,05 -0,58% 28,92 30,05 29,22 28,97 29,08 4.043 2.198.280.600
9/8/2024 28,83 29,22 +1,35% 28,72 29,75 29,21 29,20 29,26 7.473 4.047.707.000
8/8/2024 27,98 28,83 +4,19% 27,78 29,10 28,70 28,81 28,94 7.581 4.659.321.700
7/8/2024 27,63 27,67 +0,40% 27,40 28,02 27,64 27,64 27,68 6.319 3.102.620.800
6/8/2024 27,87 27,56 -0,90% 27,43 27,98 27,61 27,55 27,62 5.121 2.673.477.900
5/8/2024 27,19 27,81 -2,25% 27,19 28,14 27,74 27,80 27,82 6.028 3.413.952.900
2/8/2024 29,30 28,45 -2,64% 28,32 29,55 28,72 28,38 28,49 6.295 4.673.872.400
1/8/2024 29,75 29,22 +0,55% 29,20 30,10 29,65 29,22 29,23 9.405 5.826.038.400
31/7/2024 28,21 29,06 +2,25% 28,19 29,41 29,07 29,06 29,13 6.547 4.541.523.700
30/7/2024 29,67 28,42 -4,41% 27,80 30,00 28,35 28,40 28,42 1.774 10.112.029.700
29/7/2024 30,29 29,73 -2,46% 29,46 30,30 29,70 29,73 29,77 4.708 2.969.787.900
26/7/2024 30,43 30,48 +0,33% 30,25 30,70 30,48 30,46 30,52 2.985 1.934.323.700
25/7/2024 29,98 30,38 +1,33% 29,74 30,60 30,28 30,32 30,44 6.437 4.120.458.100
24/7/2024 30,53 29,98 -2,60% 29,78 30,60 30,03 29,98 30,00 6.429 3.945.928.500
23/7/2024 31,20 30,78 -2,01% 30,46 31,44 30,79 30,76 30,80 7.826 5.243.555.900
22/7/2024 31,59 31,41 -1,29% 31,36 31,87 31,62 31,40 31,48 5.184 2.811.551.300
19/7/2024 32,20 31,82 -1,18% 31,41 32,69 31,76 31,82 31,83 9.996 5.394.441.400
18/7/2024 32,03 32,20 -0,25% 31,92 32,43 32,19 32,10 32,20 9.191 6.194.626.900
17/7/2024 32,83 32,28 -0,68% 32,23 32,87 32,41 32,27 32,28 5.984 3.339.634.700
16/7/2024 33,39 32,50 -2,43% 32,42 33,55 32,72 32,50 32,52 8.761 4.359.593.400
15/7/2024 32,60 33,31 +2,62% 32,12 33,42 33,08 33,30 33,31 1.279 6.410.787.000
12/7/2024 32,12 32,46 +0,96% 31,90 32,57 32,16 32,46 32,55 5.537 5.719.559.800
11/7/2024 32,66 32,15 -0,68% 32,13 32,66 32,26 32,15 32,20 3.439 1.679.478.800
10/7/2024 32,73 32,37 -0,80% 32,31 32,87 32,53 32,34 32,42 5.097 3.200.894.100
9/7/2024 32,95 32,63 -1,12% 32,37 33,09 32,67 32,62 32,69 6.197 3.378.866.800
8/7/2024 32,55 33,00 +1,13% 32,03 33,23 32,78 33,00 33,03 1.633 8.014.504.500
5/7/2024 32,80 32,63 -0,06% 32,52 33,20 32,76 32,61 32,71 4.380 3.094.057.000
4/7/2024 32,67 32,65 -0,21% 32,38 33,54 32,84 32,64 32,68 6.648 4.229.919.400
3/7/2024 32,20 32,72 +0,89% 32,20 33,09 32,65 32,72 32,78 8.250 5.706.536.900
2/7/2024 33,65 32,43 -4,79% 31,81 33,89 32,51 32,40 32,43 500 16.056.067.500
1/7/2024 32,33 34,06 +4,06% 32,21 34,40 33,66 34,06 34,27 3.257 8.682.311.600
28/6/2024 32,62 32,73 -0,58% 32,41 33,03 32,67 32,68 32,75 5.601 3.203.788.800
27/6/2024 33,35 32,92 -1,02% 32,55 33,45 32,91 32,92 32,95 9.816 7.248.000.400
26/6/2024 32,95 33,26 +0,94% 32,64 33,77 33,29 33,25 33,34 4.167 8.176.228.300
25/6/2024 33,15 32,95 -0,60% 32,57 33,27 32,96 32,95 33,07 7.747 4.773.564.500
24/6/2024 32,55 33,15 +2,41% 32,50 33,47 33,14 33,13 33,15 7.183 5.169.100.800
21/6/2024 32,50 32,37 -1,55% 32,11 32,76 32,40 32,37 32,40 6.663 4.533.638.000
20/6/2024 31,91 32,88 +3,53% 31,72 33,15 32,64 32,88 32,93 1.153 8.423.000.100
19/6/2024 30,96 31,76 +2,92% 30,65 31,89 31,21 31,74 31,85 5.241 4.392.825.300
18/6/2024 31,20 30,86 -0,93% 30,86 32,21 31,37 30,86 30,90 8.239 7.218.715.000
17/6/2024 30,58 31,15 +1,33% 30,51 31,15 30,97 31,08 31,15 7.134 5.727.503.500
14/6/2024 30,81 30,74 -0,77% 29,94 31,34 30,54 30,70 30,74 312 8.630.257.000
13/6/2024 30,82 30,98 -0,19% 30,50 31,33 30,96 30,97 31,02 366 8.340.564.300
12/6/2024 31,00 31,04 +0,06% 30,01 31,04 30,69 30,89 30,42 64 7.193.161.900
11/6/2024 29,86 31,02 +3,40% 29,15 31,02 30,22 30,77 31,02 127 7.902.649.600
10/6/2024 28,30 30,00 +6,19% 27,94 30,00 29,02 29,87 28,06 9.321 7.111.951.500
7/6/2024 27,11 28,25 +2,76% 27,11 28,25 27,82 27,91 28,25 6.605 4.679.350.000
6/6/2024 26,95 27,49 +2,12% 26,92 27,86 27,42 27,49 27,33 6.845 5.759.766.900
5/6/2024 26,52 26,92 +1,09% 26,42 27,57 27,00 26,90 26,92 2.047 9.975.947.200
4/6/2024 27,11 26,63 -1,73% 26,39 27,18 26,67 26,59 26,63 7.224 4.155.302.800
3/6/2024 27,35 27,10 -0,15% 26,58 27,46 27,08 27,06 27,18 4.642 7.702.985.000
31/5/2024 27,33 27,14 -0,04% 26,88 27,33 27,05 26,96 27,14 6.063 4.996.129.900
29/5/2024 27,50 27,15 -1,27% 26,77 27,53 27,17 27,15 27,16 9.448 4.493.218.800
28/5/2024 27,33 27,50 +1,66% 27,11 27,68 27,48 27,50 27,56 4.120 3.278.919.700
27/5/2024 26,90 27,05 +0,52% 26,61 27,29 26,98 27,04 27,10 2.291 1.528.084.600
24/5/2024 27,49 26,91 -1,57% 26,91 27,49 27,06 26,90 26,99 2.526 1.831.168.000
23/5/2024 27,21 27,34 +0,44% 26,99 27,39 27,19 27,34 27,35 3.879 2.697.710.900
22/5/2024 27,80 27,22 -2,09% 27,15 27,80 27,44 27,19 27,26 5.725 3.133.906.400
21/5/2024 27,57 27,80 +0,94% 27,38 28,08 27,81 27,77 27,84 5.484 3.231.954.500
20/5/2024 27,03 27,54 +1,89% 26,92 27,60 27,34 27,52 27,55 4.579 2.407.499.900
17/5/2024 27,23 27,03 -0,63% 26,89 27,39 27,11 27,00 27,03 4.046 2.571.659.400
16/5/2024 27,73 27,20 -0,69% 26,91 27,82 27,12 27,20 27,24 6.397 3.959.113.300
15/5/2024 27,71 27,39 -1,19% 27,39 27,97 27,58 27,39 27,50 7.277 3.883.656.300
14/5/2024 28,05 27,72 -1,00% 27,63 28,21 27,82 27,70 27,72 4.305 2.911.521.300
13/5/2024 27,99 28,00 -1,03% 27,90 28,68 28,14 28,00 28,08 4.153 2.675.055.600
10/5/2024 29,00 28,29 -3,05% 28,00 29,13 28,33 28,24 28,30 7.510 5.683.032.000
9/5/2024 28,70 29,18 -0,41% 28,70 29,65 29,20 29,18 29,30 5.172 3.894.622.800
8/5/2024 29,45 29,30 -1,15% 28,99 29,79 29,32 29,28 29,31 4.075 3.268.461.900
7/5/2024 28,56 29,64 +3,78% 28,45 29,70 29,39 29,56 29,70 425 8.150.253.200
6/5/2024 28,99 28,56 -0,10% 27,88 28,99 28,35 28,56 28,59 6.151 3.854.002.400
3/5/2024 28,57 28,59 +0,70% 28,40 28,88 28,61 28,58 28,63 4.755 3.555.460.000
2/5/2024 28,75 28,39 -0,70% 28,29 29,14 28,56 28,37 28,42 5.629 4.418.803.100
30/4/2024 28,83 28,59 -0,90% 28,13 28,85 28,41 28,53 28,61 4.432 3.517.501.300
29/4/2024 28,13 28,85 +2,56% 27,78 28,93 28,54 28,81 28,88 5.683 4.781.364.900
26/4/2024 27,62 28,13 +2,66% 27,46 28,26 27,97 28,09 28,14 4.810 7.339.815.100
25/4/2024 28,25 27,40 -3,52% 27,31 28,26 27,54 27,37 27,43 8.222 6.180.013.200
24/4/2024 28,26 28,40 +0,50% 27,93 28,42 28,23 28,40 28,45 5.002 2.926.371.200
23/4/2024 28,18 28,26 -0,95% 27,92 28,30 28,16 28,20 28,26 5.967 3.832.904.600
22/4/2024 28,01 28,53 +1,97% 27,78 28,81 28,44 28,50 28,53 6.187 5.771.510.200
19/4/2024 27,73 27,98 +0,76% 27,55 28,20 27,91 27,88 27,99 8.541 7.082.368.000
18/4/2024 28,02 27,77 -1,21% 27,47 28,19 27,77 27,77 27,84 1.297 6.061.167.300
17/4/2024 28,41 28,11 -1,09% 28,02 28,66 28,27 28,11 28,14 1.187 5.590.719.400
16/4/2024 27,96 28,42 +0,82% 27,89 28,84 28,50 28,42 28,45 3.289 8.989.431.100
15/4/2024 29,01 28,19 -2,83% 27,76 29,27 28,19 28,15 28,19 9.753 5.636.722.900
12/4/2024 30,60 29,01 -5,54% 28,74 30,61 29,33 28,99 29,01 1.001 8.441.570.900
11/4/2024 31,39 30,71 -1,88% 30,51 32,07 30,84 30,70 30,81 1.149 17.789.091.100
10/4/2024 31,50 31,30 -1,23% 30,81 31,51 31,15 31,30 31,31 9.264 5.638.958.800
9/4/2024 31,09 31,69 +2,23% 30,98 31,95 31,65 31,65 31,71 1.194 8.525.948.600
8/4/2024 30,29 31,00 +2,72% 30,23 31,26 30,81 31,00 31,07 7.934 7.615.628.700
5/4/2024 30,68 30,18 -2,11% 29,82 30,86 30,17 30,08 30,18 7.489 4.827.714.900
4/4/2024 30,59 30,83 +0,42% 30,47 31,59 31,08 30,75 30,84 9.658 7.899.361.300
3/4/2024 30,29 30,70 +1,15% 30,05 31,06 30,62 30,68 30,70 9.288 4.774.605.700
2/4/2024 30,19 30,35 -0,07% 29,45 30,35 30,03 30,32 30,36 6.022 3.967.364.600
1/4/2024 31,00 30,37 -2,13% 30,25 31,25 30,51 30,35 30,61 5.875 3.736.388.300
28/3/2024 29,96 31,03 +3,78% 29,40 31,14 30,72 31,00 31,04 8.656 6.863.352.200
27/3/2024 29,85 29,90 +1,36% 29,68 30,48 30,03 29,89 29,90 7.666 7.475.614.600
26/3/2024 28,65 29,50 +4,13% 28,40 29,85 29,32 29,50 29,52 2.720 13.109.566.400
25/3/2024 28,60 28,33 -0,25% 28,00 28,60 28,29 28,25 28,34 3.547 2.566.086.200
22/3/2024 28,86 28,40 -1,70% 28,00 28,89 28,43 28,38 28,43 7.223 5.937.071.400
21/3/2024 28,34 28,89 +1,94% 27,79 28,89 28,48 28,83 28,89 5.796 5.231.407.000
20/3/2024 28,22 28,34 +0,43% 27,28 28,34 27,90 28,28 28,34 4.944 3.520.002.300
19/3/2024 27,55 28,22 +3,07% 27,22 28,43 28,09 28,22 28,23 4.997 4.038.798.300
18/3/2024 27,69 27,38 -1,08% 27,16 27,72 27,36 27,33 27,38 2.742 1.625.004.600
15/3/2024 27,75 27,68 -0,40% 27,28 27,99 27,63 27,67 27,69 4.620 3.742.486.700
14/3/2024 26,43 27,79 +5,07% 26,43 27,79 27,32 27,78 27,79 7.142 4.693.026.900
13/3/2024 26,93 26,45 -2,00% 26,31 26,97 26,63 26,44 26,45 7.470 4.159.590.700
12/3/2024 27,47 26,99 -1,35% 26,86 27,59 27,10 26,99 27,00 6.824 4.405.208.400
11/3/2024 27,58 27,36 -1,12% 27,26 28,16 27,64 27,29 27,40 5.346 3.168.287.300
8/3/2024 26,55 27,67 +2,94% 26,51 27,97 27,50 0,00 0,00 6.740 5.259.519.500
7/3/2024 26,81 26,88 +0,30% 26,70 27,36 26,97 26,81 26,88 3.429 2.499.830.000
6/3/2024 26,90 26,80 0,00% 26,57 27,13 26,81 26,67 26,83 4.226 3.316.640.000
5/3/2024 26,90 26,80 -0,07% 26,60 27,04 26,79 26,76 26,85 6.182 3.581.713.300
4/3/2024 26,96 26,82 -0,70% 26,55 27,28 26,90 26,81 26,82 8.211 4.834.394.100
1/3/2024 28,19 27,01 -4,56% 27,01 28,32 27,36 27,00 27,01 7.830 12.777.241.300
29/2/2024 28,36 28,30 -0,84% 27,97 28,53 28,18 28,27 28,30 5.604 3.763.790.400
28/2/2024 28,54 28,54 +1,60% 28,31 28,81 28,49 28,45 28,55 8.765 6.370.237.100
27/2/2024 27,85 28,09 +2,97% 27,85 28,55 28,14 28,01 28,10 8.611 5.650.617.600
26/2/2024 26,90 27,28 +1,60% 26,77 27,94 27,42 27,25 27,39 6.409 4.670.193.700
23/2/2024 27,07 26,85 0,00% 26,70 27,12 26,87 0,00 0,00 6.801 3.914.537.800
22/2/2024 27,08 26,85 -0,48% 26,62 27,20 26,90 26,85 26,92 8.599 4.951.166.800
21/2/2024 26,15 26,98 +2,70% 26,15 27,14 26,78 26,98 27,06 8.316 6.146.866.800
20/2/2024 25,68 26,27 +1,82% 25,57 26,27 26,02 26,27 26,28 6.564 4.517.596.800
19/2/2024 25,85 25,80 -0,39% 25,43 25,96 25,67 25,72 25,80 5.436 3.886.618.200
16/2/2024 26,12 25,90 -0,84% 25,71 26,35 25,94 25,90 25,92 1.313 6.628.927.500
15/2/2024 26,05 26,12 +0,35% 25,94 26,87 26,29 26,10 26,12 2.767 14.847.684.800
14/2/2024 26,56 26,03 -2,29% 25,81 26,70 26,11 26,02 26,10 6.645 13.368.940.900
9/2/2024 27,10 26,64 -2,74% 26,06 28,35 26,80 0,00 0,00 4.489 19.950.514.300
8/2/2024 28,37 27,39 -3,45% 27,37 28,37 27,60 27,39 27,64 5.266 5.105.583.200
7/2/2024 28,10 28,37 +1,50% 27,93 28,91 28,30 28,23 28,41 9.280 6.373.892.300
6/2/2024 27,09 27,95 +3,17% 27,02 28,12 27,81 27,95 27,97 93 5.767.368.000
5/2/2024 27,17 27,09 -0,26% 26,76 27,53 27,09 27,03 27,09 9.460 7.511.409.400
2/2/2024 27,68 27,16 -1,84% 26,96 27,77 27,19 27,14 27,28 5.411 3.439.307.200
1/2/2024 28,20 27,67 -1,84% 27,57 28,36 27,87 27,65 27,73 8.284 4.523.894.700
31/1/2024 28,41 28,19 -0,28% 28,04 28,69 28,37 28,19 28,25 8.256 4.998.971.600
30/1/2024 28,62 28,27 -1,19% 28,20 28,78 28,42 28,27 28,28 6.226 3.914.410.100
29/1/2024 28,05 28,61 +1,45% 28,00 29,11 28,69 28,55 28,62 6.682 6.541.435.200
26/1/2024 28,93 28,20 -1,95% 28,13 28,97 28,33 28,17 28,20 5.109 7.355.037.800
25/1/2024 28,64 28,76 +0,38% 28,48 28,99 28,76 28,76 28,82 4.796 4.448.143.100
24/1/2024 28,91 28,65 -0,69% 28,33 29,48 28,82 28,64 28,75 9.082 8.529.767.700
23/1/2024 28,25 28,85 +2,49% 28,25 29,03 28,70 28,83 28,88 7.357 5.451.130.300
22/1/2024 28,01 28,15 +0,18% 27,77 28,29 28,09 28,13 28,15 9.845 5.976.752.600
19/1/2024 27,08 28,10 +3,88% 26,63 28,35 27,64 28,03 28,17 7.115 5.271.349.500
18/1/2024 26,66 27,05 +2,00% 26,56 27,20 26,87 27,02 27,05 6.132 2.955.761.300
17/1/2024 26,51 26,52 -0,34% 26,46 27,01 26,71 26,51 26,60 7.355 3.180.375.100
16/1/2024 26,95 26,61 -1,84% 26,32 27,01 26,58 26,54 26,62 8.326 4.582.854.600
15/1/2024 26,74 27,11 +0,71% 26,62 27,21 27,00 26,98 27,11 3.496 1.812.799.500
12/1/2024 26,79 26,92 +0,94% 26,38 27,40 26,72 26,82 26,93 6.658 5.918.583.400
11/1/2024 26,73 26,67 -0,26% 26,45 26,98 26,72 26,66 26,67 4.836 2.862.626.100
10/1/2024 27,10 26,74 -1,29% 26,70 27,34 26,89 26,72 26,77 5.768 3.915.011.100
9/1/2024 27,80 27,09 -2,83% 27,02 27,80 27,26 27,08 27,14 4.200 11.811.970.400
8/1/2024 28,33 27,88 -1,83% 27,87 28,35 28,07 27,88 28,10 312 8.162.419.400
5/1/2024 28,02 28,40 +0,96% 27,98 28,75 28,43 28,40 28,41 8.979 4.866.875.800
4/1/2024 28,81 28,13 -2,26% 28,03 29,23 28,44 28,12 28,13 7.833 4.159.905.600
3/1/2024 28,51 28,78 +1,05% 28,34 29,50 29,00 28,78 28,80 5.527 3.874.544.500
2/1/2024 29,31 28,48 -2,83% 28,26 29,40 28,77 28,42 28,48 508 5.936.357.700
28/12/2023 29,00 29,31 +1,07% 28,92 29,48 29,25 29,12 29,33 4.356 3.224.356.200
27/12/2023 29,41 29,00 -0,68% 28,92 29,51 29,10 29,00 29,01 4.367 2.987.828.300
26/12/2023 29,36 29,20 -0,10% 29,05 29,37 29,23 29,20 29,24 3.117 2.701.481.600
22/12/2023 29,31 29,23 +0,17% 28,83 29,49 29,15 29,16 29,23 5.108 3.235.411.000
21/12/2023 29,71 29,18 -1,22% 28,89 29,71 29,13 29,12 29,18 8.819 7.932.855.600
20/12/2023 30,20 29,54 -1,86% 29,35 30,42 29,77 29,54 29,63 6.496 4.875.581.500
19/12/2023 29,55 30,10 +2,07% 29,55 30,22 29,94 30,10 30,13 7.245 4.466.080.500
18/12/2023 28,66 29,49 +3,04% 28,66 29,80 29,45 29,47 29,49 7.708 7.239.212.300
15/12/2023 29,89 28,62 -4,54% 28,62 29,99 29,08 28,61 28,72 9.877 9.484.055.900
14/12/2023 29,77 29,98 +1,56% 29,74 30,48 30,04 29,90 30,00 531 7.135.993.200
13/12/2023 28,90 29,52 +2,75% 28,68 29,76 29,28 29,52 29,62 9.364 5.077.287.100
12/12/2023 28,65 28,73 +0,63% 27,97 28,77 28,41 28,67 28,73 7.239 5.218.953.800
11/12/2023 28,77 28,55 -0,87% 28,40 28,99 28,72 28,55 28,59 7.694 5.128.586.400
8/12/2023 28,24 28,80 -1,81% 28,13 29,20 28,67 28,70 28,80 6.753 12.682.162.100
7/12/2023 30,02 29,33 -2,04% 28,40 30,20 28,98 29,27 29,33 5.056 12.733.214.700
6/12/2023 31,52 29,94 -4,44% 29,89 31,70 30,62 29,93 30,03 2.017 9.996.214.900
5/12/2023 32,45 31,33 -3,36% 31,32 32,56 31,68 31,32 31,37 3.422 9.359.205.500
4/12/2023 33,14 32,42 -2,32% 32,31 33,62 32,77 32,39 32,46 6.787 4.096.609.800
1/12/2023 33,31 33,19 +0,21% 33,10 33,70 33,38 33,18 33,30 8.458 5.439.533.400
30/11/2023 33,82 33,12 -2,07% 32,94 34,29 33,69 33,09 33,15 4.246 9.032.236.100
29/11/2023 33,50 33,82 +1,74% 33,24 34,72 34,23 33,81 33,82 9.897 9.304.038.400
28/11/2023 32,60 33,24 +2,21% 32,59 33,63 33,17 33,16 33,29 6.639 5.491.765.000
27/11/2023 33,00 32,52 -0,37% 32,28 33,00 32,54 32,50 32,58 4.834 2.744.763.000
24/11/2023 33,11 32,64 -1,42% 32,64 33,20 32,96 32,64 32,80 6.379 3.299.121.100
23/11/2023 33,15 33,11 +0,52% 32,78 33,48 33,19 33,10 33,14 3.271 2.205.811.500
22/11/2023 33,25 32,94 -0,96% 32,94 34,04 33,35 32,94 33,05 6.211 3.926.162.500
21/11/2023 34,38 33,26 -3,17% 33,26 34,38 33,61 33,26 33,49 8.097 4.973.627.800
20/11/2023 35,00 34,35 -0,52% 34,31 35,09 34,59 34,34 34,43 5.890 3.717.156.000
17/11/2023 34,22 34,53 +1,62% 34,21 35,00 34,62 34,53 34,65 6.556 5.284.463.400
16/11/2023 34,83 33,98 -2,05% 33,55 35,22 34,24 33,96 34,10 739 9.256.242.700
14/11/2023 33,20 34,69 +4,52% 33,20 34,94 34,13 34,68 34,84 5.287 10.657.500.400
13/11/2023 33,27 33,19 -0,24% 32,99 33,75 33,32 33,19 33,28 640 6.828.984.200
10/11/2023 34,51 33,27 -3,14% 33,27 34,65 33,62 33,26 33,30 556 8.873.961.400
9/11/2023 35,39 34,35 -2,22% 34,09 35,52 34,63 34,32 34,35 726 7.211.470.900
8/11/2023 36,20 35,13 -2,14% 35,03 36,31 35,50 35,13 35,16 9.727 9.177.340.100
7/11/2023 35,94 35,90 -0,03% 35,56 36,34 35,88 35,90 35,97 7.868 5.773.752.900
6/11/2023 36,25 35,91 -0,06% 35,63 36,36 35,86 35,89 35,92 4.767 3.378.270.400
3/11/2023 36,50 35,93 +1,35% 35,20 36,82 35,82 35,92 35,94 8 6.449.058.200
1/11/2023 35,75 35,45 0,00% 35,31 35,92 35,57 35,44 35,54 7.076 3.974.215.900
31/10/2023 35,86 35,45 -0,23% 34,95 35,86 35,42 35,41 35,46 5.718 3.812.452.300
30/10/2023 36,62 35,53 -2,28% 35,22 36,70 35,63 35,51 35,56 7.300 5.241.369.300
27/10/2023 37,49 36,36 -2,21% 35,95 37,63 36,64 36,35 36,38 5.641 3.693.899.200
26/10/2023 37,15 37,18 +0,38% 37,05 37,79 37,33 37,15 37,19 5.670 4.596.921.500
25/10/2023 37,23 37,04 -0,51% 36,56 37,47 36,93 37,04 37,06 6.552 3.894.694.300
24/10/2023 38,01 37,23 -0,35% 36,58 38,02 37,20 37,19 37,24 3.778 5.160.389.300
23/10/2023 36,98 37,36 +0,97% 36,98 37,61 37,38 37,30 37,36 5.243 3.436.588.600
20/10/2023 37,00 37,00 -0,99% 36,76 37,66 37,11 36,99 37,07 3.824 3.439.953.900
19/10/2023 37,33 37,37 +0,16% 37,04 37,89 37,42 37,36 37,45 4.886 3.693.549.800
18/10/2023 38,03 37,31 -1,94% 37,09 38,40 37,48 37,29 37,31 8.318 6.155.530.000
17/10/2023 38,48 38,05 -1,63% 37,86 38,62 38,13 38,05 38,07 5.942 3.646.397.000
16/10/2023 38,60 38,68 +0,81% 38,37 39,36 38,80 38,62 38,70 5.240 4.108.552.600
13/10/2023 38,55 38,37 -0,05% 38,05 38,70 38,33 38,35 38,40 6.980 6.633.415.000
11/10/2023 38,69 38,39 -0,78% 38,09 39,02 38,53 38,39 38,46 5.684 4.903.246.200
10/10/2023 37,91 38,69 +2,30% 37,90 39,19 38,69 38,67 38,70 7.315 5.499.250.500
9/10/2023 37,11 37,82 +1,91% 36,76 37,82 37,42 37,73 37,82 5.316 3.397.097.300
6/10/2023 36,69 37,11 +0,35% 36,39 37,62 37,16 37,11 37,14 7.501 5.433.525.100
5/10/2023 37,74 36,98 -1,83% 35,99 37,78 36,68 36,98 37,00 8.783 7.317.714.400
4/10/2023 38,82 37,67 -2,38% 37,19 38,82 37,77 37,65 37,67 8.520 7.077.606.100
3/10/2023 38,42 38,59 -0,64% 38,38 39,70 38,91 38,49 38,59 8.535 6.383.099.500
2/10/2023 39,28 38,84 -1,07% 38,21 39,60 38,90 38,83 38,85 7.010 5.342.243.600
29/9/2023 39,20 39,26 +1,26% 38,89 39,90 39,33 39,15 39,26 8.541 7.916.964.200
28/9/2023 38,24 38,77 +1,76% 38,02 38,98 38,60 38,77 38,80 8.651 7.269.787.300
27/9/2023 38,02 38,10 +0,24% 37,51 38,45 37,92 38,10 38,12 6.250 6.446.258.900
26/9/2023 38,79 38,01 -2,04% 37,95 38,92 38,24 37,98 38,01 6.288 4.560.643.900
25/9/2023 38,21 38,80 +0,73% 38,13 38,89 38,54 38,80 38,82 4.623 3.352.758.200
22/9/2023 39,00 38,52 -0,10% 37,99 39,24 38,38 38,45 38,52 7.377 5.681.948.200
21/9/2023 39,45 38,56 -2,94% 38,26 39,51 38,73 38,53 38,59 53 9.445.916.900
20/9/2023 40,71 39,73 -2,12% 39,55 41,26 39,86 39,73 39,74 9.129 8.396.611.100
19/9/2023 40,77 40,59 -0,34% 39,58 40,80 40,12 40,57 40,59 7.891 9.862.146.800
18/9/2023 40,52 40,73 +0,47% 40,21 41,19 40,74 40,65 40,74 6.178 6.149.354.500
15/9/2023 39,31 40,54 +3,00% 39,29 40,54 40,12 40,53 40,54 6.106 9.722.461.300
14/9/2023 39,17 39,36 +0,72% 38,85 39,95 39,52 39,36 39,43 7.203 6.146.263.500
13/9/2023 39,23 39,08 -0,28% 38,88 39,84 39,25 39,07 39,08 416 8.671.373.600
12/9/2023 38,32 39,19 +1,92% 38,18 39,39 39,07 39,13 39,19 8.995 6.094.485.300
11/9/2023 38,64 38,45 -0,26% 38,20 39,00 38,51 38,43 38,45 7.390 9.323.132.000
8/9/2023 38,57 38,55 +0,29% 38,45 38,95 38,54 38,51 38,61 5.451 4.528.568.700
6/9/2023 38,66 38,44 +0,03% 38,30 39,18 38,52 38,43 38,44 8.639 7.126.076.900
5/9/2023 38,00 38,43 +1,96% 37,68 39,04 38,32 38,43 38,54 1.754 13.043.277.200
4/9/2023 37,26 37,69 +1,15% 37,11 38,37 37,72 37,59 37,69 5.980 5.056.165.400
1/9/2023 36,49 37,26 +3,13% 36,49 37,46 37,06 37,19 37,26 8.137 5.775.142.500
31/8/2023 37,77 36,13 -4,11% 35,91 37,90 36,63 36,11 36,15 356 10.525.376.700
30/8/2023 38,00 37,68 +0,13% 37,54 38,28 37,86 37,60 37,69 9.199 10.480.794.900
29/8/2023 37,12 37,63 +1,65% 36,80 37,82 37,46 37,49 37,65 7.246 6.453.486.500
28/8/2023 36,87 37,02 +1,42% 36,13 37,16 36,67 36,95 37,02 6.869 4.940.566.900
25/8/2023 36,06 36,50 +4,02% 35,41 36,91 36,13 36,50 36,52 1.526 10.189.457.300
24/8/2023 34,80 35,09 +0,83% 34,45 35,49 35,12 34,98 35,09 754 7.367.726.700
23/8/2023 32,33 34,80 +7,64% 32,10 35,01 34,36 34,80 34,81 8.187 16.587.704.600
22/8/2023 32,80 32,33 -0,46% 32,00 32,81 32,25 32,32 32,35 8.716 5.294.968.600
21/8/2023 32,11 32,48 +1,18% 31,96 32,85 32,45 32,47 32,60 7.711 4.506.380.400
18/8/2023 31,80 32,10 -0,37% 31,58 32,28 32,02 31,99 32,10 7.176 4.742.358.800
17/8/2023 34,06 32,22 -5,40% 31,99 34,17 32,61 32,11 32,23 4.878 10.998.189.500
16/8/2023 35,49 34,06 -3,02% 33,91 35,80 34,56 34,06 34,07 168 6.527.768.600
15/8/2023 34,30 35,12 +2,30% 34,30 35,56 35,23 35,12 35,17 1.388 8.022.144.900
14/8/2023 34,66 34,33 -0,95% 34,23 34,80 34,48 34,32 34,37 4.984 3.844.891.600
11/8/2023 34,55 34,66 +0,43% 34,03 35,05 34,57 34,63 34,66 5.397 4.058.913.200
10/8/2023 34,40 34,51 +0,67% 34,17 35,13 34,59 34,48 34,51 8.463 6.625.649.400
9/8/2023 33,01 34,28 +3,22% 32,79 34,29 33,77 34,21 34,29 7.226 5.180.337.700
8/8/2023 32,58 33,21 0,00% 32,55 33,32 32,91 33,21 33,22 5.727 3.248.223.900
7/8/2023 33,09 33,21 +0,54% 32,73 33,41 33,12 33,20 33,21 4.196 3.171.233.700
4/8/2023 32,44 33,03 +1,44% 32,44 33,57 33,10 32,95 33,04 7.665 4.007.528.600
3/8/2023 32,60 32,56 +0,15% 32,21 32,97 32,56 32,51 32,56 5.640 3.705.650.200
2/8/2023 32,78 32,51 -1,54% 32,09 32,93 32,32 32,38 32,51 6.838 5.442.361.800
1/8/2023 33,47 33,02 -1,34% 32,81 33,52 33,09 32,95 33,03 7.421 4.188.499.600
31/7/2023 32,82 33,47 +0,36% 32,79 33,78 33,42 33,46 33,50 8.127 6.911.144.600
28/7/2023 32,88 33,35 +2,58% 32,42 33,60 33,10 33,33 33,44 6.360 5.792.268.200
27/7/2023 33,54 32,51 -2,08% 32,28 33,54 32,68 32,49 32,51 3.285 2.279.799.700
26/7/2023 33,31 33,20 -0,42% 32,87 33,38 33,12 33,20 33,25 4.598 2.441.546.800
25/7/2023 34,17 33,34 -1,13% 33,30 34,23 33,56 33,34 33,37 7.404 4.411.343.500
24/7/2023 33,27 33,72 +1,32% 33,19 33,83 33,59 33,70 33,72 6.795 3.705.697.100
21/7/2023 32,87 33,28 +1,59% 32,70 33,57 33,29 33,24 33,36 5.360 3.205.226.400
20/7/2023 33,15 32,76 -1,44% 32,23 33,42 32,72 32,75 32,76 3.232 7.924.457.900
19/7/2023 33,08 33,24 +0,54% 32,82 33,66 33,23 33,24 33,30 7.485 4.406.899.100
18/7/2023 33,35 33,06 -0,33% 32,56 33,47 32,92 33,03 33,08 5.074 2.622.757.200
17/7/2023 32,84 33,17 +0,58% 32,49 33,33 32,92 33,12 33,20 8.321 4.231.620.800
14/7/2023 33,33 32,98 -1,26% 32,78 33,61 33,00 32,92 32,98 4.693 2.411.519.000
13/7/2023 33,58 33,40 -0,62% 33,18 34,19 33,54 33,36 33,41 5.201 4.123.015.300
12/7/2023 34,06 33,61 -0,97% 33,50 34,70 34,01 33,60 33,61 5.939 3.476.817.600
11/7/2023 34,01 33,94 -0,85% 33,37 34,16 33,80 33,90 33,96 6.128 3.093.023.000
10/7/2023 34,48 34,23 -1,04% 34,14 34,63 34,31 34,20 34,35 4.129 2.540.485.700
7/7/2023 33,55 34,59 +3,38% 33,50 34,98 34,51 34,57 34,62 7.737 4.606.425.900
6/7/2023 33,89 33,46 -0,95% 33,20 34,14 33,58 33,44 33,46 9.922 6.017.004.700
5/7/2023 32,85 33,78 +1,53% 32,85 34,06 33,56 33,76 33,78 3.231 7.468.213.000
4/7/2023 33,08 33,27 -0,86% 32,85 33,63 33,24 33,24 33,27 6.905 4.203.005.600
3/7/2023 33,87 33,56 -1,73% 33,36 34,37 33,73 33,45 33,57 2.676 8.492.019.900
30/6/2023 34,95 34,15 -2,32% 34,11 35,21 34,44 34,13 34,15 4.101 9.615.913.000
29/6/2023 35,04 34,96 +0,40% 34,71 35,47 35,00 34,93 34,97 8.224 5.460.954.000
28/6/2023 34,84 34,82 -0,80% 34,54 35,26 34,86 34,73 34,82 4.394 7.049.761.900
27/6/2023 36,10 35,10 -2,47% 34,72 36,38 35,04 34,95 35,10 7.996 4.376.546.000
26/6/2023 36,06 35,99 -0,17% 35,91 36,58 36,11 35,98 36,00 5.492 3.552.174.500
23/6/2023 36,02 36,05 -0,66% 35,22 36,66 36,06 36,00 36,08 1.555 8.424.078.000
22/6/2023 37,15 36,29 -2,81% 36,27 37,25 36,49 36,29 36,36 1.563 12.182.353.200
21/6/2023 37,69 37,34 -0,82% 36,61 37,99 37,20 37,34 37,37 8.981 6.967.066.800
20/6/2023 37,80 37,65 +0,35% 36,94 38,22 37,58 37,62 37,69 2.184 8.371.845.700
19/6/2023 36,66 37,52 +1,74% 36,42 37,70 37,42 37,49 37,52 5.189 3.872.367.000
16/6/2023 36,76 36,88 +0,19% 36,16 37,38 36,97 36,87 37,00 3.595 16.862.893.100
15/6/2023 36,41 36,81 +1,18% 36,12 37,19 36,75 36,77 36,88 6.758 5.032.372.300
14/6/2023 36,67 36,38 -0,38% 36,04 37,35 36,59 36,38 36,50 6.604 12.776.200.800
13/6/2023 37,50 36,52 -2,14% 36,30 37,82 36,69 36,51 36,57 2.093 7.480.751.100
12/6/2023 38,22 37,32 -2,25% 36,97 38,22 37,49 37,30 37,33 9.432 6.782.795.600
9/6/2023 38,28 38,18 +0,24% 37,87 38,50 38,09 38,12 38,18 9.630 6.132.750.200
7/6/2023 37,95 38,09 +0,77% 37,57 38,43 37,97 38,07 38,14 8.934 5.894.284.200
6/6/2023 38,51 37,80 -1,05% 36,96 38,55 37,62 37,77 37,82 3.823 8.018.663.900
5/6/2023 37,40 38,20 +1,87% 37,33 38,59 38,09 38,19 38,20 6.950 4.812.296.700
2/6/2023 37,30 37,50 +1,76% 37,08 37,92 37,45 37,38 37,50 9.837 5.273.233.800
1/6/2023 36,25 36,85 +1,88% 35,91 37,02 36,61 36,81 36,90 2.065 6.598.944.500
31/5/2023 35,55 36,17 +1,26% 35,53 36,72 36,24 36,16 36,17 9.393 6.261.115.700
30/5/2023 36,14 35,72 +0,22% 35,11 36,38 35,60 35,68 35,73 8.275 5.545.893.200
29/5/2023 36,17 35,64 -1,27% 35,62 36,32 35,77 35,64 35,67 5.501 3.679.919.900
26/5/2023 36,90 36,10 -1,15% 35,71 36,90 36,12 36,07 36,12 9.625 6.471.395.600
25/5/2023 36,67 36,52 +1,53% 36,15 37,06 36,47 36,43 36,53 2.899 8.111.233.800
24/5/2023 35,82 35,97 -0,11% 35,36 36,47 35,87 35,95 35,97 9.904 5.570.061.100
23/5/2023 36,20 36,01 +0,31% 35,81 36,87 36,33 36,01 36,13 7.991 4.601.888.500
22/5/2023 35,76 35,90 +0,34% 35,50 36,67 36,00 35,83 35,90 9.461 7.393.896.000
19/5/2023 35,64 35,78 +0,79% 35,49 36,56 35,90 35,63 35,78 2.862 7.678.879.400
18/5/2023 34,69 35,50 +1,84% 34,36 35,50 34,91 35,40 35,50 4.115 9.824.628.500
17/5/2023 34,02 34,86 +2,86% 33,73 35,00 34,59 34,86 34,93 2.467 9.193.788.300
16/5/2023 34,04 33,89 -0,41% 33,56 34,48 33,96 33,88 33,89 9.960 6.738.351.500
15/5/2023 34,50 34,03 -0,79% 32,88 34,50 33,51 33,93 34,04 5.306 10.877.616.100
12/5/2023 33,87 34,30 +0,09% 33,46 34,94 34,40 34,30 34,33 2.862 7.008.352.700
11/5/2023 32,94 34,27 +3,07% 32,90 34,42 33,74 34,27 34,28 993 6.695.086.600
10/5/2023 33,33 33,25 -0,24% 33,12 33,80 33,39 33,24 33,29 9.980 5.642.021.600
9/5/2023 33,44 33,33 -1,19% 32,73 33,65 33,12 33,31 33,50 3.568 9.444.364.600
8/5/2023 32,32 33,73 +4,49% 32,25 34,19 33,53 33,61 33,73 4.751 12.432.635.300
5/5/2023 31,05 32,28 +4,50% 31,05 32,57 32,03 32,28 32,34 2.610 8.437.088.900
4/5/2023 30,36 30,89 +1,78% 30,20 31,49 30,96 30,89 30,90 4.889 9.201.592.200
3/5/2023 30,36 30,35 -0,56% 30,15 31,11 30,43 30,33 30,35 7.636 9.179.376.200
2/5/2023 31,40 30,52 -2,80% 30,36 31,59 30,74 30,52 30,62 5.798 10.545.937.300
28/4/2023 30,48 31,40 +3,29% 30,15 32,09 31,20 31,39 31,40 5.570 14.311.261.200
27/4/2023 29,28 30,40 +2,91% 29,28 30,98 30,50 30,39 30,40 6.743 9.259.032.000
26/4/2023 29,25 29,54 +0,54% 29,01 29,95 29,58 29,53 29,54 1.078 5.917.484.100
25/4/2023 28,54 29,38 +2,69% 28,44 30,04 29,22 29,37 29,38 1.608 12.215.255.500
24/4/2023 27,46 28,61 +3,14% 27,38 28,87 28,49 28,60 28,61 1.172 8.374.346.700
20/4/2023 27,63 27,74 +0,76% 27,27 27,92 27,61 27,70 27,74 6.319 2.631.764.200
19/4/2023 27,44 27,53 -0,40% 27,07 27,92 27,53 27,53 27,58 9.026 4.222.173.600
18/4/2023 28,30 27,64 -1,67% 27,22 28,31 27,70 27,64 27,66 9.424 4.570.956.100
17/4/2023 28,10 28,11 -1,33% 27,69 28,61 28,15 28,11 28,14 1.742 6.576.462.300
14/4/2023 28,85 28,49 -2,06% 28,38 29,00 28,62 28,49 28,61 1.378 6.334.115.000
13/4/2023 29,33 29,09 -0,85% 29,09 29,85 29,33 29,09 29,21 8.823 6.483.894.300
12/4/2023 29,22 29,34 +0,65% 29,19 29,84 29,50 29,34 29,39 129 5.250.680.100
11/4/2023 29,80 29,15 +0,21% 28,86 30,45 29,43 29,15 29,18 8.560 10.571.005.700
10/4/2023 28,70 29,09 +2,43% 28,47 29,79 29,35 29,09 29,12 2.366 8.691.105.400
6/4/2023 28,10 28,40 +1,68% 27,77 28,63 28,39 28,40 28,42 7.178 3.738.696.900
5/4/2023 28,00 27,93 -0,64% 27,54 28,35 27,89 27,93 28,06 756 5.321.549.000
4/4/2023 27,99 28,11 +1,63% 27,72 28,51 28,15 28,09 28,11 9.746 5.030.170.200
3/4/2023 27,60 27,66 +2,37% 26,82 27,87 27,49 27,66 27,69 8.544 4.156.307.200
31/3/2023 27,06 27,02 -1,10% 26,92 27,68 27,20 27,02 27,07 8.258 4.944.593.300
30/3/2023 26,18 27,32 +5,77% 25,91 27,44 27,07 27,31 27,32 4.352 8.406.343.600
29/3/2023 25,05 25,83 +4,07% 24,56 25,96 25,44 25,81 25,83 1.108 6.246.305.300
28/3/2023 23,83 24,82 +4,15% 23,70 24,87 24,59 24,80 24,82 5.863 2.653.980.500
27/3/2023 24,14 23,83 -0,91% 23,47 24,46 23,77 23,83 23,86 8.732 5.742.394.200
24/3/2023 23,71 24,05 +1,31% 23,58 24,25 23,92 24,05 24,11 8.484 4.526.098.400
23/3/2023 24,56 23,74 -3,30% 23,31 24,75 23,89 23,73 23,74 9.035 4.110.521.100
22/3/2023 25,22 24,55 -2,42% 24,47 25,36 24,80 24,55 24,59 7.075 3.730.157.900
21/3/2023 25,30 25,16 -0,51% 25,00 25,76 25,24 25,15 25,16 6.711 4.203.833.200
20/3/2023 24,29 25,29 +4,03% 24,25 25,55 25,21 25,29 25,35 2.094 6.019.290.600
17/3/2023 25,31 24,31 -4,14% 24,31 25,35 24,62 24,31 24,52 8.393 7.273.454.700
16/3/2023 25,79 25,36 -1,21% 25,36 26,31 25,66 25,35 25,39 64 4.222.604.200
15/3/2023 25,40 25,67 -0,85% 25,30 26,00 25,68 25,67 25,74 299 4.701.034.100
14/3/2023 25,59 25,89 +1,05% 25,42 26,14 25,84 25,89 25,93 9.968 6.935.377.000
13/3/2023 26,89 25,62 -5,81% 25,39 26,89 26,11 25,62 25,64 8.991 5.539.118.900
10/3/2023 27,37 27,20 -1,27% 26,88 27,81 27,42 27,19 27,20 9.486 4.722.214.800
9/3/2023 28,57 27,55 -4,41% 27,52 28,89 27,85 27,55 27,56 1.293 7.186.790.300
8/3/2023 28,35 28,82 +2,05% 27,99 28,98 28,53 28,80 28,82 606 7.339.436.300
7/3/2023 28,44 28,24 -0,60% 27,51 28,55 28,03 28,23 28,24 1.276 8.537.390.300
6/3/2023 27,52 28,41 +3,31% 27,30 28,54 28,12 28,34 28,41 2.382 8.153.136.000
3/3/2023 28,24 27,50 -1,89% 27,36 28,24 27,49 27,48 27,50 9.229 4.908.155.900
2/3/2023 27,49 28,03 +1,93% 27,22 28,35 28,02 27,99 28,03 5.366 7.439.173.800
1/3/2023 27,25 27,50 +1,10% 27,25 28,20 27,61 27,50 27,52 1.297 11.385.749.000
28/2/2023 27,44 27,20 -0,33% 27,17 28,12 27,44 27,20 27,27 4.187 11.263.156.000
27/2/2023 26,16 27,29 +5,12% 25,83 27,52 26,78 27,28 27,29 1.253 6.939.399.500
24/2/2023 27,00 25,96 -3,67% 25,83 27,01 26,27 25,96 25,98 9.028 4.322.445.400
23/2/2023 26,64 26,95 +1,47% 26,30 27,95 27,39 26,94 26,95 8.083 13.633.041.900
22/2/2023 26,58 26,56 -0,71% 26,37 27,02 26,63 26,56 26,57 5.063 8.120.552.200
17/2/2023 27,55 26,75 -3,18% 26,54 27,95 27,00 26,74 26,77 9.884 10.778.428.500
16/2/2023 27,55 27,63 +1,69% 26,69 27,98 27,39 27,63 27,68 3.225 9.083.881.100
15/2/2023 26,59 27,17 +2,10% 26,50 27,83 27,16 27,16 27,17 3.816 12.431.018.400
14/2/2023 27,80 26,61 -4,76% 26,57 27,89 26,90 26,61 26,67 6.064 8.004.328.600
13/2/2023 28,42 27,94 -1,59% 27,84 28,63 28,17 27,94 27,95 9.813 6.422.937.900
10/2/2023 28,10 28,39 +0,21% 27,85 29,13 28,43 28,39 28,40 276 6.320.652.700
9/2/2023 28,47 28,33 -0,42% 27,92 28,88 28,44 28,32 28,35 4.674 10.575.531.600
8/2/2023 27,00 28,45 +8,13% 26,65 28,48 27,88 28,44 28,45 5.743 10.527.067.700
7/2/2023 26,13 26,31 +1,11% 25,95 27,09 26,44 26,30 26,31 5.778 9.069.861.800
6/2/2023 25,72 26,02 +1,32% 25,23 26,11 25,80 26,01 26,02 782 6.622.396.300
3/2/2023 25,64 25,68 -0,43% 25,16 26,01 25,57 25,60 25,68 2.288 6.111.123.100
2/2/2023 25,95 25,79 -1,53% 25,57 26,62 25,90 25,78 25,80 19 4.639.162.900
1/2/2023 25,19 26,19 +4,72% 25,01 26,38 25,81 26,19 26,22 4.152 11.035.538.900
31/1/2023 24,50 25,01 +2,12% 24,47 25,45 25,04 25,01 25,08 332 5.719.803.700
30/1/2023 24,60 24,49 +1,20% 24,08 24,96 24,43 24,42 24,49 7.306 3.021.474.300
27/1/2023 24,77 24,20 -3,39% 24,06 25,04 24,28 24,20 24,25 5.273 2.456.958.400
26/1/2023 24,84 25,05 +0,76% 24,44 25,50 24,93 25,05 25,11 9.955 4.434.714.100
25/1/2023 23,75 24,86 +4,37% 23,75 24,94 24,62 24,85 24,86 1.654 6.538.814.800
24/1/2023 23,11 23,82 +2,85% 23,11 23,87 23,58 23,76 23,82 7.273 3.140.299.100
23/1/2023 23,56 23,16 -1,66% 23,12 23,91 23,33 23,16 23,28 6.334 2.518.739.500
20/1/2023 23,52 23,55 0,00% 23,26 23,79 23,54 23,54 23,55 7.138 2.985.375.300
19/1/2023 23,44 23,55 -0,76% 22,93 23,59 23,47 23,54 23,55 6.601 6.770.720.700
18/1/2023 23,49 23,73 +2,46% 23,00 23,84 23,54 23,73 23,74 9.653 4.365.490.900
17/1/2023 22,50 23,16 +3,53% 22,01 23,25 22,85 23,13 23,16 7.504 3.697.067.400
16/1/2023 22,17 22,37 -0,13% 21,83 22,46 22,19 22,31 22,37 7.055 2.927.065.600
13/1/2023 22,90 22,40 -3,11% 22,14 23,10 22,51 22,40 22,42 1.419 4.722.329.900
12/1/2023 23,75 23,12 -3,06% 22,89 23,92 23,43 23,12 23,13 3.946 6.144.155.900
11/1/2023 22,61 23,85 +5,86% 22,61 23,86 23,36 23,82 23,85 3.272 9.093.940.400
10/1/2023 21,80 22,53 +3,06% 21,38 22,53 21,83 22,51 22,53 6.757 12.128.068.500
9/1/2023 22,30 21,86 -3,06% 21,72 22,58 21,95 21,82 21,86 5.325 7.039.659.500
6/1/2023 22,41 22,55 +0,62% 22,12 22,88 22,49 22,54 22,55 5.872 5.728.073.600
5/1/2023 23,05 22,41 -2,14% 22,06 23,18 22,41 22,40 22,43 7.530 8.227.166.400
4/1/2023 23,43 22,90 +0,88% 22,00 23,44 22,56 22,85 22,90 5.162 7.088.184.200
3/1/2023 23,56 22,70 -3,40% 22,53 23,99 23,15 22,69 22,72 8.156 8.564.695.500
2/1/2023 25,82 23,50 -11,39% 23,05 25,82 23,73 23,50 23,51 2.656 7.587.447.100
29/12/2022 26,15 26,52 +2,31% 25,71 26,52 26,35 26,37 26,53 524 10.597.453.200
28/12/2022 25,29 25,92 +3,10% 24,81 26,43 25,81 25,92 25,96 5.004 16.113.396.400
27/12/2022 25,02 25,14 +0,80% 24,58 25,21 24,97 25,06 25,14 885 3.810.284.500
26/12/2022 24,54 24,94 +0,28% 24,15 25,24 24,74 24,94 24,98 4.863 1.861.923.500
23/12/2022 24,41 24,87 +2,35% 24,24 25,13 24,77 24,87 24,89 8.284 3.018.466.600
22/12/2022 24,56 24,30 -0,94% 23,89 24,83 24,18 24,26 24,30 8.895 4.218.082.000
21/12/2022 25,08 24,53 -1,68% 24,31 25,13 24,65 24,53 24,60 8.664 3.207.265.700
20/12/2022 23,61 24,95 +5,36% 23,42 25,73 25,03 24,94 24,95 5.317 8.222.555.400
19/12/2022 23,36 23,68 +1,41% 23,17 23,97 23,55 23,64 23,68 2.831 6.379.449.600
16/12/2022 23,40 23,35 -1,89% 23,25 23,81 23,44 23,35 23,36 9.141 3.872.408.900
15/12/2022 23,20 23,80 +2,23% 23,11 24,14 23,76 23,79 23,80 8.964 9.043.882.400
14/12/2022 23,98 23,28 -5,06% 22,75 24,11 23,30 23,28 23,30 8.885 9.052.829.300
13/12/2022 25,63 24,52 -3,46% 24,51 25,89 24,99 24,52 24,54 1.989 4.946.905.200
12/12/2022 25,03 25,40 +1,48% 24,74 25,60 25,10 25,37 25,40 1.845 6.047.590.300
9/12/2022 26,23 25,03 -4,68% 24,92 26,23 25,45 25,02 25,03 9.316 4.237.040.500
8/12/2022 26,91 26,26 -1,68% 26,00 27,08 26,35 26,09 26,26 7.870 4.283.495.100
7/12/2022 26,83 26,71 -0,93% 26,11 27,36 26,62 26,67 26,71 7.526 3.695.375.700
6/12/2022 27,10 26,96 +0,37% 26,59 27,26 26,88 26,92 26,96 8.174 3.124.233.200
5/12/2022 27,36 26,86 -3,28% 26,73 28,06 27,23 26,85 26,87 6.148 2.192.726.000
2/12/2022 27,24 27,77 +2,06% 27,11 28,73 27,89 27,75 27,77 7.687 3.213.984.600
1/12/2022 28,37 27,21 -5,06% 27,21 28,60 27,71 27,20 27,21 8.653 3.849.730.100
30/11/2022 28,40 28,66 +0,95% 27,89 28,89 28,44 28,64 28,67 8.412 3.511.435.900
29/11/2022 27,73 28,39 +2,49% 26,83 28,49 27,92 28,39 28,42 978 4.926.457.900
28/11/2022 27,72 27,70 -0,07% 27,48 28,04 27,73 27,70 27,72 5.816 2.182.287.100
25/11/2022 28,88 27,72 -4,08% 27,60 29,63 28,14 27,72 27,74 1.432 4.473.350.800
24/11/2022 28,39 28,90 +2,45% 28,18 28,99 28,75 28,90 28,93 5.925 2.349.318.500
23/11/2022 28,30 28,21 -0,35% 27,02 28,34 27,68 28,15 28,21 1.504 4.935.066.700
22/11/2022 28,04 28,31 +1,11% 27,82 28,77 28,27 28,31 28,35 372 4.892.504.700
21/11/2022 28,09 28,00 +0,21% 27,60 28,39 27,96 28,00 28,01 2.035 6.207.091.200
18/11/2022 25,70 27,94 +10,26% 25,30 28,16 27,43 27,87 27,95 9.227 11.123.859.100
17/11/2022 26,00 25,34 -3,83% 24,61 26,23 25,20 25,32 25,34 4.660 6.145.741.400
16/11/2022 28,16 26,35 -6,43% 26,01 28,40 26,73 26,26 26,36 3.107 6.349.086.800
14/11/2022 28,78 28,16 -1,05% 27,69 28,79 28,31 28,14 28,27 2.549 5.354.165.600
11/11/2022 26,81 28,46 +6,08% 26,47 28,96 28,27 28,45 28,46 5.697 8.103.030.600
10/11/2022 27,40 26,83 -4,86% 26,26 27,56 26,87 26,82 26,83 3.238 5.380.373.800
9/11/2022 27,94 28,20 +0,43% 27,65 29,36 28,69 28,20 28,25 9.616 4.172.740.400
8/11/2022 27,38 28,08 +1,89% 26,90 28,48 27,85 28,05 28,08 2.521 6.113.020.800
7/11/2022 29,10 27,56 -5,00% 27,51 29,37 28,37 27,56 27,57 7.422 3.863.753.500
4/11/2022 27,85 29,01 +5,49% 27,74 29,69 29,15 29,01 29,14 1.234 7.288.816.000
3/11/2022 28,50 27,50 -4,38% 27,31 28,50 27,63 27,50 27,53 6.838 8.309.823.600
1/11/2022 27,75 28,76 +6,64% 27,30 29,26 28,38 28,76 28,77 7.287 10.665.953.600
31/10/2022 25,02 26,97 +5,27% 24,90 27,03 26,12 26,95 26,97 1.487 6.009.542.700
28/10/2022 25,61 25,62 -1,00% 25,46 25,94 25,65 25,61 25,62 8.718 3.655.252.400
27/10/2022 25,31 25,88 +3,19% 25,08 26,30 25,80 25,88 25,91 9.586 4.853.418.800
26/10/2022 26,60 25,08 -6,52% 25,03 26,77 25,60 25,08 25,09 670 5.007.552.400
25/10/2022 27,86 26,83 -3,04% 26,24 27,86 26,77 26,83 26,98 9.586 4.761.179.000
24/10/2022 27,30 27,67 -0,18% 26,99 27,89 27,51 27,65 27,67 6.678 3.031.261.400
21/10/2022 27,59 27,72 +0,07% 27,01 27,87 27,44 27,71 27,72 8.227 3.463.508.200
20/10/2022 27,98 27,70 -0,75% 27,30 28,19 27,62 27,69 27,70 8.587 4.459.547.800
19/10/2022 27,52 27,91 +2,01% 27,32 27,98 27,75 27,63 27,91 8.955 4.958.427.000
18/10/2022 26,81 27,36 +2,32% 26,62 27,57 27,16 27,29 27,36 2.621 5.246.742.400
17/10/2022 26,01 26,74 +4,33% 25,78 26,79 26,53 26,71 26,74 5.649 2.357.333.000
14/10/2022 26,67 25,63 -3,83% 25,45 26,69 26,00 25,61 25,63 8.274 4.225.574.300
13/10/2022 26,49 26,65 +0,23% 26,25 27,24 26,73 26,65 26,68 3.352 7.233.638.900
11/10/2022 27,95 26,59 -3,90% 26,49 28,09 27,06 26,58 26,63 1.474 7.650.418.400
10/10/2022 26,43 27,67 +5,53% 26,17 27,87 27,41 27,65 27,67 1.673 6.661.135.700
7/10/2022 25,82 26,22 +1,27% 25,39 26,36 25,89 26,17 26,22 8.268 4.621.173.600
6/10/2022 26,44 25,89 -1,82% 25,82 26,80 26,02 25,89 25,94 7.162 3.664.413.000
5/10/2022 26,22 26,37 +0,96% 25,95 26,54 26,22 26,37 26,41 906 4.442.526.400
4/10/2022 26,72 26,12 -0,84% 26,01 26,92 26,25 26,12 26,13 9.078 4.049.864.700
3/10/2022 26,04 26,34 +3,21% 25,59 26,39 26,10 26,33 26,34 6.115 3.048.461.400
30/9/2022 25,05 25,52 +1,71% 24,77 25,56 25,33 25,50 25,52 5.948 3.427.994.100
29/9/2022 25,69 25,09 -3,31% 24,91 25,82 25,22 25,09 25,13 8.882 3.404.279.800
28/9/2022 25,81 25,95 +0,62% 25,62 26,17 25,88 25,95 25,96 7.551 3.974.285.700
27/9/2022 27,27 25,79 -4,48% 25,79 27,27 26,25 25,79 25,83 7.405 3.964.377.900
26/9/2022 26,65 27,00 +0,60% 26,31 27,12 26,75 26,93 27,00 6.779 4.730.085.300
23/9/2022 26,71 26,84 -1,47% 26,25 26,98 26,68 26,84 26,85 6.252 3.741.048.700
22/9/2022 27,30 27,24 +0,81% 26,63 27,44 26,98 27,22 27,24 9.226 4.763.125.400
21/9/2022 27,55 27,02 -1,89% 27,02 27,90 27,36 27,02 27,04 9.814 3.937.433.700
20/9/2022 27,40 27,54 +0,44% 27,08 27,98 27,44 27,53 27,54 5.394 3.100.346.600
19/9/2022 27,16 27,42 +0,40% 26,60 27,49 27,08 27,42 27,43 4.652 2.104.578.800
16/9/2022 27,10 27,31 +0,11% 26,81 27,54 27,30 27,30 27,31 8.456 4.262.963.700
15/9/2022 27,68 27,28 -1,52% 27,26 28,20 27,55 27,28 27,32 8.964 3.512.116.300
14/9/2022 27,39 27,70 +1,35% 26,91 27,78 27,48 27,62 27,70 7.714 4.561.317.400
13/9/2022 28,18 27,33 -4,04% 27,22 28,30 27,60 27,30 27,33 6.890 3.595.272.400
12/9/2022 28,92 28,48 -0,90% 28,29 29,19 28,52 28,44 28,48 5.219 3.478.279.200
9/9/2022 28,99 28,74 +1,63% 27,80 29,00 28,37 28,70 28,74 6.981 4.254.429.300
8/9/2022 29,05 28,28 -2,31% 28,04 29,26 28,38 28,28 28,30 1.438 7.427.473.300
6/9/2022 28,30 28,95 +1,97% 28,29 29,19 28,77 28,90 28,95 2.397 6.827.531.900
5/9/2022 28,60 28,39 -0,04% 28,29 29,85 29,01 28,36 28,39 4.595 11.329.210.800
2/9/2022 30,46 28,40 -5,18% 28,40 31,36 28,94 28,40 28,48 5.914 21.500.487.700
1/9/2022 31,61 29,95 -5,99% 29,95 31,90 30,36 29,95 29,97 4.183 7.290.660.400
31/8/2022 32,62 31,86 -1,82% 31,64 32,87 32,12 31,83 31,86 6.413 3.598.794.800
30/8/2022 32,87 32,45 -1,34% 32,42 33,25 32,78 32,45 32,62 5.330 2.761.979.600
29/8/2022 32,41 32,89 +1,17% 31,97 33,13 32,72 32,77 32,89 8.043 3.995.326.200
26/8/2022 32,71 32,51 -0,21% 32,27 33,15 32,53 32,36 32,51 6.572 2.951.597.400
25/8/2022 32,46 32,58 +0,40% 32,46 33,38 32,82 32,55 32,58 5.011 2.475.238.900
24/8/2022 32,60 32,45 -0,12% 32,32 33,31 32,73 32,42 32,45 6.152 3.019.345.100
23/8/2022 32,52 32,49 +0,15% 32,18 33,03 32,55 32,46 32,49 5.402 2.816.375.500
22/8/2022 33,25 32,44 -2,79% 32,31 33,25 32,64 32,44 32,50 5.083 2.679.700.400
19/8/2022 33,53 33,37 -1,71% 32,88 33,90 33,36 33,37 33,40 6.798 4.973.070.300
18/8/2022 35,98 33,95 -4,74% 33,95 36,23 34,57 33,95 33,96 7.592 4.538.704.600
17/8/2022 35,42 35,64 +1,05% 34,72 35,89 35,48 35,60 35,82 6.877 3.874.984.600
16/8/2022 35,67 35,27 0,00% 35,05 35,79 35,39 35,18 35,27 6.662 3.639.473.300
15/8/2022 35,48 35,27 -1,40% 34,73 35,90 35,31 35,27 35,41 9.319 4.649.423.700
12/8/2022 34,43 35,77 +3,95% 34,43 35,80 35,32 35,63 35,77 8.631 5.170.984.900
11/8/2022 34,16 34,41 +0,64% 33,92 35,09 34,55 34,41 34,45 7.574 4.865.160.200
10/8/2022 34,01 34,19 +1,12% 33,62 34,67 34,18 34,19 34,42 7.709 4.510.450.800
9/8/2022 34,83 33,81 -1,80% 33,60 35,52 34,06 33,67 33,81 9.819 5.947.627.000
8/8/2022 34,10 34,43 +1,98% 33,85 35,01 34,56 34,28 34,43 7.003 3.798.873.800
5/8/2022 33,85 33,76 -0,74% 33,71 34,72 34,16 33,76 33,90 8.527 4.055.052.200
4/8/2022 34,07 34,01 -0,15% 33,54 34,86 34,27 34,01 34,11 7.581 3.727.931.800
3/8/2022 33,65 34,06 +1,52% 33,39 34,44 34,01 34,01 34,06 7.021 3.645.239.700
2/8/2022 33,78 33,55 +0,09% 32,64 34,61 33,59 33,55 33,63 607 6.090.439.400
1/8/2022 34,89 33,52 -4,31% 33,52 34,89 33,92 33,52 33,61 5.685 2.627.715.900
29/7/2022 35,23 35,03 -0,03% 34,45 35,28 34,90 34,90 35,03 4.866 2.806.012.900
28/7/2022 35,35 35,04 -0,68% 34,82 36,04 35,17 34,99 35,04 3.995 2.270.936.300
27/7/2022 34,97 35,28 +1,23% 34,84 35,45 35,15 35,28 35,34 8.427 4.006.324.400
26/7/2022 35,66 34,85 -2,82% 34,85 36,09 35,33 34,83 34,99 4.944 3.043.294.800
25/7/2022 35,40 35,86 +1,85% 35,32 36,31 35,84 35,83 35,86 4.980 3.263.027.900
22/7/2022 35,81 35,21 -1,48% 35,20 35,92 35,44 35,21 35,50 6.818 3.364.391.500
21/7/2022 36,03 35,74 -1,35% 34,80 36,14 35,57 35,74 35,75 8.878 4.963.929.700
20/7/2022 34,13 36,23 +5,57% 34,13 36,23 35,57 36,23 36,24 9.076 5.247.311.300
19/7/2022 34,20 34,32 +0,65% 33,98 34,50 34,16 34,32 34,50 5.975 2.973.152.100
18/7/2022 33,45 34,10 +1,79% 33,43 34,36 34,04 34,09 34,19 6.354 3.187.484.500
15/7/2022 34,64 33,50 -2,90% 33,33 34,64 33,63 33,50 33,54 5.011 2.782.519.500
14/7/2022 33,84 34,50 +1,17% 33,84 34,91 34,52 34,50 34,59 2.290 6.874.005.000
13/7/2022 33,42 34,10 +1,28% 33,42 34,76 34,25 34,02 34,10 6.229 3.630.132.400
12/7/2022 34,55 33,67 -2,74% 33,61 34,56 34,03 33,67 33,69 5.173 2.776.122.400
11/7/2022 35,13 34,62 -2,59% 34,35 35,49 34,73 34,62 34,63 8.325 3.857.735.200
8/7/2022 34,46 35,54 +2,45% 34,46 35,97 35,59 35,53 35,65 1.602 5.299.054.200
7/7/2022 35,60 34,69 -1,89% 34,60 36,20 35,15 34,69 34,70 42 5.926.113.000
6/7/2022 35,87 35,36 -1,50% 35,07 35,87 35,35 35,33 35,36 8.550 4.189.973.900
5/7/2022 36,42 35,90 -2,02% 35,90 36,70 36,06 35,90 36,00 9.333 6.632.076.000
4/7/2022 35,66 36,64 +1,86% 35,66 37,14 36,46 36,63 36,66 7.436 4.526.569.100
1/7/2022 36,34 35,97 -0,99% 35,29 36,94 36,08 35,96 35,99 1.716 6.729.941.300
30/6/2022 37,81 36,33 -5,73% 35,96 37,91 36,22 36,33 36,39 3.291 27.528.486.600
29/6/2022 39,50 38,54 -2,36% 38,38 39,66 38,84 38,54 38,59 7.303 4.135.995.900
28/6/2022 40,07 39,47 -0,25% 39,06 40,07 39,46 39,47 39,64 2.352 6.557.389.900
27/6/2022 39,67 39,57 +0,13% 39,02 40,49 39,59 39,54 39,57 7.396 6.320.253.900
24/6/2022 38,35 39,52 +2,60% 38,08 39,55 39,01 39,47 39,52 8.761 5.337.490.600
23/6/2022 39,26 38,52 -2,26% 38,33 40,00 38,79 38,52 38,57 9.955 5.902.798.100
22/6/2022 40,93 39,41 -4,46% 38,72 40,93 39,54 39,39 39,47 4.237 9.394.430.000
21/6/2022 42,00 41,25 -1,76% 39,71 42,24 40,91 41,20 41,25 5.830 10.533.040.800
20/6/2022 43,87 41,99 -4,33% 41,99 43,91 42,61 41,99 42,00 7.921 4.795.334.500
17/6/2022 44,17 43,89 -1,79% 43,03 44,19 43,79 43,89 43,93 8.660 7.743.058.300
15/6/2022 44,98 44,69 +0,07% 44,10 45,35 44,64 44,67 44,70 7.837 5.732.526.600
14/6/2022 44,75 44,66 -0,62% 44,15 44,98 44,50 44,59 44,68 7.218 4.040.213.500
13/6/2022 44,35 44,94 -0,69% 44,33 45,16 44,76 44,89 44,94 9.295 6.244.275.300
10/6/2022 45,76 45,25 -2,20% 45,09 46,16 45,58 45,25 45,32 8.496 7.106.872.000
9/6/2022 46,25 46,27 -0,73% 45,63 46,90 46,10 46,22 46,27 400 7.995.162.000
8/6/2022 47,85 46,61 -3,48% 46,01 47,96 46,89 46,56 46,61 6.155 14.043.778.500
7/6/2022 50,39 48,29 -5,48% 48,29 50,81 49,32 48,28 48,34 1.343 13.082.796.000
6/6/2022 51,99 51,09 -1,08% 51,09 51,99 51,34 51,09 51,15 7.362 5.985.126.200
3/6/2022 52,15 51,65 -1,24% 51,56 52,38 51,80 51,65 51,68 4.455 4.416.403.900
2/6/2022 52,77 52,30 +0,60% 51,47 52,90 52,11 52,29 52,30 2.608 11.615.330.600
1/6/2022 50,12 51,99 +3,18% 49,16 52,48 51,01 51,99 52,02 359 17.449.936.000
31/5/2022 49,27 50,39 +2,63% 49,26 51,46 50,52 50,38 50,39 5.204 18.909.674.900
30/5/2022 49,20 49,10 +0,49% 48,78 49,57 49,10 49,10 49,11 5.123 3.797.886.500
27/5/2022 47,28 48,86 +3,45% 47,18 49,00 48,56 48,81 48,86 7.497 7.567.930.300
26/5/2022 47,49 47,23 -1,03% 46,78 47,71 47,19 47,23 47,24 5.925 4.295.280.200
25/5/2022 47,36 47,72 +0,21% 46,85 47,94 47,54 47,72 47,73 7.651 5.440.962.300
24/5/2022 46,32 47,62 +2,47% 45,87 47,90 47,19 47,62 47,66 9.548 7.820.343.500
23/5/2022 46,23 46,47 +0,76% 45,80 46,64 46,25 46,47 46,53 8.284 8.138.643.700
20/5/2022 46,15 46,12 -0,11% 45,44 46,46 45,94 46,10 46,12 5.657 4.102.540.400
19/5/2022 47,22 46,17 -2,16% 45,40 47,33 46,08 46,14 46,17 1.482 7.354.480.300
18/5/2022 49,85 47,19 -5,34% 46,73 50,11 47,92 47,17 47,19 9.846 7.827.390.400
17/5/2022 48,55 49,85 +3,72% 48,29 50,09 49,47 49,81 49,87 4.517 11.109.360.600
16/5/2022 47,02 48,06 +2,12% 46,79 48,40 47,76 48,00 48,11 819 8.062.082.800
13/5/2022 46,31 47,06 +1,91% 46,05 47,46 47,10 47,06 47,10 7.691 5.455.453.800
12/5/2022 43,93 46,18 +4,27% 43,93 46,21 45,59 46,10 46,18 106 7.369.733.600
11/5/2022 43,95 44,29 +0,96% 43,58 44,59 44,14 44,25 44,29 9.517 8.626.699.400
10/5/2022 43,69 43,87 +0,78% 43,40 44,09 43,75 43,76 43,87 6.960 4.781.543.300
9/5/2022 43,96 43,53 -1,18% 43,14 44,04 43,51 43,53 43,54 6.618 4.635.577.500
6/5/2022 44,50 44,05 -0,83% 43,34 44,52 43,99 44,03 44,05 9.125 6.283.349.700
5/5/2022 45,89 44,42 -3,81% 44,35 46,15 44,92 44,42 44,50 7.643 7.094.406.700
4/5/2022 44,58 46,18 +3,50% 44,26 46,21 45,57 46,16 46,18 5.316 10.442.865.800
3/5/2022 44,48 44,62 +0,34% 43,95 45,36 44,47 44,43 44,62 3.585 9.110.601.800
2/5/2022 46,71 44,47 -4,18% 44,12 47,22 44,88 44,47 44,51 1.182 7.251.920.700
29/4/2022 47,50 46,41 -1,96% 46,04 47,79 46,66 46,41 46,50 4.301 19.518.717.400
28/4/2022 47,51 47,34 +0,23% 45,86 47,55 46,68 47,30 47,34 2.162 8.593.502.100
27/4/2022 45,63 47,23 +4,56% 45,13 47,23 46,57 47,20 47,24 8.911 7.257.689.900
26/4/2022 45,19 45,17 +0,04% 44,60 45,56 44,95 45,14 45,18 7.720 5.674.887.600
25/4/2022 45,60 45,15 -1,95% 44,71 45,82 45,14 45,13 45,15 9.018 6.713.278.200
22/4/2022 46,12 46,05 -1,20% 45,73 46,70 46,12 46,03 46,05 5.511 3.584.671.500
20/4/2022 46,65 46,61 -0,09% 46,24 47,64 46,66 46,45 46,61 6.416 4.959.308.600
19/4/2022 46,45 46,65 +0,19% 45,80 46,72 46,29 46,62 46,65 7.957 5.013.724.500
18/4/2022 46,53 46,56 0,00% 46,02 46,85 46,54 46,56 46,70 5.425 3.362.464.400
14/4/2022 46,62 46,56 +0,02% 45,72 46,67 46,24 46,43 46,56 3.371 2.483.849.100
13/4/2022 46,70 46,55 +0,32% 45,92 46,82 46,48 46,53 46,55 5.177 4.146.123.300
12/4/2022 46,83 46,40 +0,48% 45,96 47,28 46,47 46,36 46,40 6.026 4.527.853.400
11/4/2022 46,41 46,18 -0,88% 45,89 46,92 46,36 46,18 46,26 8.270 5.859.529.700
8/4/2022 45,80 46,59 +1,64% 45,80 46,70 46,36 46,48 46,59 9.907 6.821.776.400
7/4/2022 45,92 45,84 -0,46% 45,42 46,63 45,81 45,83 45,84 9.151 6.028.776.900
6/4/2022 45,68 46,05 +1,25% 45,32 47,08 46,24 46,02 46,05 3.877 8.944.893.200
5/4/2022 44,86 45,48 +1,43% 44,25 46,17 45,46 45,48 45,54 9.486 7.040.647.800
4/4/2022 44,89 44,84 +0,99% 44,11 44,99 44,63 44,81 44,84 7.942 5.261.237.800
1/4/2022 44,49 44,40 +0,09% 43,89 45,07 44,43 44,38 44,42 2.200 8.226.487.800
31/3/2022 43,14 44,36 +2,28% 42,92 44,41 43,83 44,29 44,36 3.186 12.796.420.300
30/3/2022 43,53 43,37 -1,25% 43,12 44,20 43,56 43,37 43,50 796 7.238.415.100
29/3/2022 45,24 43,92 -3,58% 43,63 45,24 44,15 43,91 43,92 9.503 7.200.597.900
28/3/2022 45,68 45,55 -0,26% 45,47 46,61 45,73 45,54 45,55 6.933 5.357.034.000
25/3/2022 46,32 45,67 -1,32% 45,48 46,83 45,99 45,67 45,80 9.155 6.169.119.700
24/3/2022 46,47 46,28 -0,19% 45,93 46,98 46,38 46,28 46,29 9.593 7.234.923.100
23/3/2022 45,65 46,37 +1,78% 45,09 46,46 45,93 46,28 46,37 7.057 4.413.468.900
22/3/2022 47,06 45,56 -2,96% 44,97 47,17 45,71 45,56 45,65 894 16.293.059.500
21/3/2022 47,75 46,95 -1,16% 46,75 47,80 47,19 46,95 46,98 9.157 7.684.640.800
18/3/2022 44,85 47,50 +5,93% 44,43 47,50 46,46 47,46 47,50 1.623 16.425.553.500
17/3/2022 43,94 44,84 +2,23% 43,87 44,84 44,34 44,84 44,85 8.533 5.760.914.500
16/3/2022 45,71 43,86 -3,33% 43,29 45,75 43,95 43,86 43,87 2.679 10.447.139.000
15/3/2022 46,41 45,37 -2,74% 45,02 46,41 45,58 45,37 45,50 1.106 10.704.038.200
14/3/2022 45,61 46,65 +2,53% 44,33 46,65 45,57 46,56 46,65 7.560 13.777.556.600
11/3/2022 44,07 45,50 +3,48% 44,07 45,62 45,01 45,50 45,52 7.493 13.521.394.700
10/3/2022 43,61 43,97 +0,18% 43,40 44,75 43,93 43,84 43,97 2.669 10.458.080.600
9/3/2022 42,39 43,89 +3,51% 42,39 45,00 43,73 43,87 43,89 519 15.731.517.400
8/3/2022 42,33 42,40 +0,93% 41,54 42,94 42,27 42,40 42,43 2.972 7.752.603.900
7/3/2022 42,82 42,01 -2,30% 42,01 43,75 42,76 42,01 42,08 3.991 13.399.683.900
4/3/2022 43,16 43,00 -0,37% 42,42 43,53 42,97 42,90 43,00 712 8.205.496.400
3/3/2022 42,67 43,16 +1,65% 42,34 43,69 43,16 43,05 43,16 3.224 10.695.572.100
2/3/2022 40,36 42,46 +6,07% 40,36 43,64 42,80 42,43 42,46 5.985 14.111.314.000
25/2/2022 39,65 40,03 +1,01% 39,14 40,55 40,00 40,03 40,20 3.612 10.699.971.800
24/2/2022 37,16 39,63 +3,61% 35,75 39,81 38,53 39,57 39,63 4.002 9.279.144.500
23/2/2022 39,27 38,25 -2,17% 37,62 39,59 38,36 38,24 38,44 1.954 7.339.394.400
22/2/2022 38,62 39,10 +2,20% 38,56 39,35 39,06 39,06 39,12 9.391 9.736.254.300
21/2/2022 39,25 38,26 -2,35% 38,26 39,30 38,80 38,26 38,70 6.122 3.590.729.700
18/2/2022 39,87 39,18 -1,19% 39,18 40,05 39,60 0,00 0,00 6.114 3.535.035.200
17/2/2022 39,56 39,65 -0,25% 38,23 39,97 39,33 39,65 39,78 3.422 8.796.918.400
16/2/2022 39,07 39,75 +2,19% 38,66 40,68 39,78 39,70 39,75 3.009 10.155.675.400
15/2/2022 38,87 38,90 +1,25% 38,02 39,06 38,63 38,85 38,90 8.693 5.811.113.600
14/2/2022 37,78 38,42 +2,02% 37,78 38,64 38,30 38,33 38,42 7.737 4.441.883.100
11/2/2022 37,87 37,66 0,00% 37,57 38,52 37,93 37,63 37,66 7.396 5.121.593.200
10/2/2022 37,31 37,66 +1,24% 37,22 37,78 37,58 37,57 37,66 6.261 4.238.020.500
9/2/2022 36,76 37,20 +2,37% 36,55 37,53 37,13 37,17 37,20 7.020 3.729.430.800
8/2/2022 36,89 36,34 -1,28% 36,34 37,09 36,58 36,34 36,41 5.097 3.146.659.700
7/2/2022 36,79 36,81 +0,19% 36,48 37,35 36,88 36,80 36,91 5.397 2.834.977.100
4/2/2022 36,42 36,74 +0,91% 35,73 36,79 36,39 36,74 36,75 5.610 2.793.250.000
3/2/2022 36,94 36,41 -1,38% 36,28 37,27 36,75 36,36 36,41 4.605 2.308.490.000
2/2/2022 37,67 36,92 -1,23% 36,46 37,85 36,91 36,92 36,93 5.214 3.499.014.200
1/2/2022 38,00 37,38 +1,74% 37,00 38,11 37,41 37,37 37,38 946 6.353.912.100
31/1/2022 36,86 36,74 -0,33% 36,46 37,57 36,88 36,74 36,85 8.876 4.668.479.100
28/1/2022 36,63 36,86 +0,82% 36,33 37,12 36,72 36,80 36,86 6.303 4.158.122.200
27/1/2022 37,11 36,56 -0,46% 35,42 37,22 36,23 36,56 36,58 9.552 5.470.624.300
26/1/2022 37,09 36,73 +0,03% 36,48 37,37 36,97 36,72 36,73 9.585 5.732.899.600
25/1/2022 36,10 36,72 +0,99% 36,10 37,04 36,53 36,72 36,77 9.446 5.318.079.900
24/1/2022 36,64 36,36 -0,93% 36,08 37,11 36,40 36,36 36,40 8.250 4.821.657.100
21/1/2022 37,56 36,70 -2,73% 36,68 37,91 37,19 36,70 36,73 7.035 4.978.097.000
20/1/2022 37,01 37,73 +2,56% 36,89 38,34 37,83 37,73 37,78 829 7.501.447.200
19/1/2022 35,39 36,79 +5,05% 35,23 37,05 36,52 36,78 36,79 1.340 7.065.950.700
18/1/2022 35,18 35,02 +0,37% 34,57 35,25 34,92 34,95 35,02 6.241 2.981.448.500
17/1/2022 35,68 34,89 -2,21% 34,50 35,78 35,02 34,89 34,90 4.730 2.761.061.600
14/1/2022 35,41 35,68 +1,13% 35,41 36,47 35,86 35,67 35,68 9.886 5.084.450.800
13/1/2022 34,80 35,28 +0,92% 34,70 35,99 35,43 35,27 35,28 9.450 4.909.701.100
12/1/2022 33,58 34,96 +4,64% 33,48 35,26 34,74 34,96 34,99 6.841 3.846.309.700
11/1/2022 33,27 33,41 +0,42% 33,01 33,67 33,38 33,41 33,43 7.689 4.659.402.200
10/1/2022 33,57 33,27 -0,72% 33,12 33,67 33,35 33,26 33,27 4.866 2.472.133.300
7/1/2022 33,40 33,51 +0,33% 33,04 33,84 33,51 33,50 33,51 6.717 3.039.067.700
6/1/2022 33,73 33,40 -0,12% 33,08 33,82 33,43 33,37 33,44 7.646 4.111.353.700
5/1/2022 34,21 33,44 -2,65% 33,35 34,95 34,08 33,43 33,48 9.312 3.855.727.000
4/1/2022 33,72 34,35 +2,32% 33,35 34,65 34,30 34,35 34,36 9.190 4.136.788.400
3/1/2022 34,46 33,57 -0,97% 33,57 34,67 33,81 33,57 33,58 4.865 2.312.866.600
23/12/2021 34,16 33,90 -0,76% 33,81 34,62 34,06 33,88 33,92 5.524 2.636.912.000
22/12/2021 33,78 34,16 +0,32% 33,66 34,38 34,06 34,15 34,16 7.824 4.113.102.200
21/12/2021 34,04 34,05 +0,38% 33,38 34,44 34,03 34,04 34,05 9.502 4.974.179.100
20/12/2021 33,69 33,92 -3,09% 32,33 34,17 33,62 33,92 34,04 6.655 8.847.920.700
17/12/2021 35,69 35,00 -2,40% 34,85 35,82 35,13 35,00 35,21 3.616 11.006.153.100
16/12/2021 36,76 35,86 -2,71% 35,61 37,20 36,05 35,86 35,93 9.129 4.563.619.700
15/12/2021 37,53 36,86 -1,31% 36,46 38,66 37,13 36,84 36,86 1.433 6.373.803.500
14/12/2021 36,59 37,35 +2,64% 36,59 38,00 37,18 37,31 37,35 9.791 6.234.520.500
13/12/2021 36,52 36,39 +0,86% 36,26 37,04 36,58 36,39 36,60 8.772 4.747.704.600
10/12/2021 35,43 36,08 +1,89% 35,28 36,10 35,71 36,05 36,08 6.471 3.130.872.400
9/12/2021 36,40 35,41 -3,12% 35,11 36,40 35,57 35,39 35,41 5.743 2.940.601.500
8/12/2021 36,00 36,55 +1,81% 35,77 36,77 36,34 36,54 36,55 8.761 4.763.473.900
7/12/2021 36,18 35,90 +0,34% 35,35 36,59 35,93 35,89 35,92 8.439 4.926.682.000
6/12/2021 34,95 35,78 +2,64% 34,93 36,08 35,68 35,78 35,86 7.488 4.059.479.900
3/12/2021 34,46 34,86 -0,80% 34,46 35,97 35,32 34,86 34,97 7.023 3.642.312.600
2/12/2021 34,52 35,14 +2,39% 34,34 35,19 34,82 35,14 35,15 6.553 3.139.695.000
1/12/2021 35,02 34,32 -2,25% 34,17 36,19 34,92 34,29 34,38 2.167 7.557.578.900
30/11/2021 36,40 35,11 -4,38% 34,96 36,51 35,35 35,11 35,20 9.034 6.500.163.300
29/11/2021 36,24 36,72 +2,26% 35,97 36,91 36,53 36,66 36,72 6.216 3.130.657.300
26/11/2021 36,14 35,91 -3,10% 35,23 36,33 35,65 35,91 35,94 8.041 4.209.555.500
25/11/2021 36,73 37,06 +0,49% 36,70 37,49 37,11 37,04 37,06 3.886 2.681.297.900
24/11/2021 36,55 36,88 -0,99% 36,48 37,24 36,96 36,85 36,88 5.995 3.212.146.500
23/11/2021 37,48 37,25 -0,08% 36,73 37,94 37,19 37,25 37,26 7.304 4.014.611.900
22/11/2021 37,64 37,28 -1,27% 37,28 38,16 37,61 37,28 37,52 5.877 2.980.202.900
19/11/2021 37,92 37,76 -0,58% 37,31 38,21 37,80 37,76 37,89 5.060 2.544.917.300
18/11/2021 37,73 37,98 +1,52% 37,32 38,11 37,62 37,96 37,98 7.735 3.793.703.000
17/11/2021 39,03 37,41 -3,26% 36,96 39,09 37,45 37,41 37,42 2.850 6.961.365.000
16/11/2021 39,77 38,67 -2,23% 37,54 39,81 38,59 38,67 38,74 2.734 7.183.633.700
12/11/2021 39,64 39,55 -2,75% 38,50 39,75 39,30 39,48 39,55 33 5.822.470.000
11/11/2021 41,46 40,67 -0,37% 40,67 41,80 41,14 40,67 40,70 9.126 5.447.686.000
10/11/2021 40,37 40,82 +1,29% 40,20 41,37 40,69 40,82 40,83 1.141 6.376.558.100
9/11/2021 42,19 40,30 -3,57% 39,87 42,48 40,58 40,30 40,34 3.514 8.826.723.000
8/11/2021 40,07 41,79 +4,27% 40,07 41,84 41,26 41,75 41,79 40 6.041.382.000
5/11/2021 39,92 40,08 +1,01% 39,74 40,82 40,24 40,07 40,08 7.338 4.105.772.000
4/11/2021 38,99 39,68 +1,48% 38,99 39,95 39,52 39,68 39,70 7.950 4.339.610.700
3/11/2021 39,51 39,10 -1,01% 38,81 40,54 39,47 39,08 39,10 4.825 8.645.233.500
1/11/2021 39,14 39,50 +3,13% 38,27 40,17 39,48 39,50 39,59 1.549 8.581.982.000
29/10/2021 37,50 38,30 +2,46% 37,08 39,10 38,50 38,30 38,31 882 7.880.305.200
28/10/2021 36,56 37,38 +1,91% 36,34 37,98 37,37 37,38 37,39 9.734 7.222.004.100
27/10/2021 37,94 36,68 -2,91% 36,68 38,27 37,18 36,68 36,71 6.692 4.651.210.600
26/10/2021 37,95 37,78 -0,29% 37,20 38,00 37,66 37,61 37,78 7.938 4.364.528.300
25/10/2021 37,04 37,89 +3,19% 37,00 38,46 37,93 37,88 37,89 2.156 6.402.967.400
22/10/2021 36,13 36,72 +0,58% 35,00 37,15 35,99 36,72 36,73 3.653 7.459.505.600
21/10/2021 37,92 36,51 -4,47% 35,72 37,97 36,60 36,50 36,51 4.210 10.544.332.800
20/10/2021 37,42 38,22 +1,97% 37,17 38,35 37,93 38,21 38,22 531 7.051.757.900
19/10/2021 38,20 37,48 -1,99% 37,25 38,43 37,83 37,42 37,48 9.316 5.839.664.700
18/10/2021 37,80 38,24 +1,32% 37,60 38,56 38,15 38,19 38,24 6.763 4.245.881.800
15/10/2021 37,87 37,74 -0,32% 37,21 38,05 37,75 37,74 37,82 6.798 3.527.481.800
14/10/2021 37,22 37,86 +1,86% 36,91 37,98 37,47 37,83 37,86 5.462 3.712.377.300
13/10/2021 36,61 37,17 +1,53% 36,61 37,61 37,24 37,10 37,17 6.533 3.830.235.600
11/10/2021 36,63 36,61 +0,72% 36,33 37,28 36,85 36,52 36,61 7.177 3.925.730.100
8/10/2021 36,40 36,35 +1,34% 36,03 36,68 36,40 36,35 36,40 6.764 3.824.664.200
7/10/2021 35,65 35,87 +1,33% 34,93 36,09 35,69 35,87 35,89 9.100 5.287.186.300
6/10/2021 35,29 35,40 -0,95% 34,81 35,62 35,34 35,39 35,40 8.563 4.654.784.800
5/10/2021 35,55 35,74 +0,93% 35,28 36,26 35,86 35,69 35,75 553 6.474.543.600
4/10/2021 35,61 35,41 +1,14% 34,92 36,20 35,54 35,41 35,45 2.590 7.131.141.400
1/10/2021 35,30 35,01 +0,09% 34,34 36,35 35,18 35,00 35,01 5.022 9.278.117.100
30/9/2021 33,67 34,98 +4,86% 33,46 35,14 34,68 34,95 34,98 4.106 8.826.610.500
29/9/2021 33,02 33,36 +1,31% 32,91 33,65 33,28 33,34 33,39 5.584 2.894.843.500
28/9/2021 33,53 32,93 -2,28% 32,61 33,99 33,11 32,93 32,94 7.967 4.201.703.900
27/9/2021 33,70 33,70 +0,27% 33,14 34,21 33,62 33,70 33,73 8.644 4.250.209.300
24/9/2021 32,70 33,61 +2,19% 32,60 33,70 33,24 33,52 33,63 6.463 3.568.336.000
23/9/2021 32,43 32,89 +0,64% 32,43 33,11 32,80 32,80 32,89 6.504 2.796.939.000
22/9/2021 32,06 32,68 +3,81% 31,34 32,92 32,31 32,66 32,68 7.600 5.090.481.900
21/9/2021 31,26 31,48 +1,29% 31,10 32,07 31,51 31,36 31,48 7.433 3.651.526.700
20/9/2021 30,96 31,08 -1,49% 30,34 31,21 30,81 31,08 31,09 4.070 1.986.760.000
17/9/2021 32,50 31,55 -3,31% 31,20 32,63 31,58 31,52 31,57 5.992 4.218.042.300
16/9/2021 32,34 32,63 +0,31% 32,08 32,95 32,66 32,63 32,64 6.985 4.222.241.000
15/9/2021 32,42 32,53 +0,34% 31,43 32,63 32,14 32,37 32,53 8.395 4.369.023.300
14/9/2021 31,89 32,42 +1,95% 31,80 32,58 32,26 32,31 32,42 6.656 3.145.300.700
13/9/2021 31,85 31,80 +1,96% 31,02 31,89 31,51 31,80 31,83 6.977 3.934.616.200
10/9/2021 31,89 31,19 -1,05% 30,77 32,13 31,33 31,12 31,19 7.521 3.358.787.500
9/9/2021 30,51 31,52 +3,72% 29,89 31,65 30,64 31,39 31,52 8.570 4.402.146.700
8/9/2021 31,89 30,39 -4,88% 30,35 31,89 30,83 30,39 30,41 209 5.079.844.700
6/9/2021 31,07 31,95 +2,60% 30,82 31,98 31,46 31,74 31,95 4.813 2.248.374.800
3/9/2021 32,29 31,14 -2,69% 31,11 32,29 31,47 31,14 31,16 7.163 3.663.418.100
2/9/2021 32,80 32,00 -2,56% 31,80 32,98 32,31 31,90 32,00 8.348 3.957.685.900
1/9/2021 32,21 32,84 +2,18% 31,92 33,16 32,86 32,83 32,85 7.700 5.143.178.600
31/8/2021 32,74 32,14 -2,81% 31,92 32,83 32,29 32,14 32,16 8.157 3.774.797.500
30/8/2021 33,03 33,07 +0,39% 32,65 33,50 32,92 32,94 33,07 7.000 3.608.612.500
27/8/2021 32,69 32,94 +1,10% 32,50 33,03 32,84 32,85 32,94 3.466 1.939.716.100
26/8/2021 33,96 32,58 -3,95% 32,58 33,96 33,04 32,56 32,58 5.380 2.989.299.300
25/8/2021 33,23 33,92 +2,14% 33,13 34,12 33,58 33,92 33,96 6.541 3.416.786.700
24/8/2021 33,07 33,21 +0,94% 32,94 33,52 33,32 33,21 33,23 4.840 2.859.561.200
23/8/2021 33,00 32,90 +0,70% 32,40 33,28 32,83 32,89 32,90 6.881 3.228.257.800
20/8/2021 32,17 32,67 +0,74% 31,80 32,73 32,33 32,66 32,67 7.424 3.917.438.200
19/8/2021 30,79 32,43 +3,61% 30,54 32,64 31,63 32,39 32,43 7.016 3.896.877.700
18/8/2021 30,73 31,30 +1,95% 30,30 31,52 31,06 31,22 31,30 7.305 3.594.376.900
17/8/2021 31,45 30,70 -2,60% 30,13 31,54 30,75 30,69 30,70 9.526 4.652.585.800
16/8/2021 32,26 31,52 -2,17% 31,43 32,26 31,69 31,52 31,57 7.166 3.581.418.100
13/8/2021 31,95 32,22 +0,85% 31,72 32,51 32,15 32,18 32,22 3.929 2.095.592.600
12/8/2021 32,41 31,95 -1,48% 31,58 32,44 32,09 31,94 32,00 5.316 3.143.043.300
11/8/2021 32,38 32,43 0,00% 31,96 32,83 32,42 32,36 32,43 9.218 4.953.258.500
10/8/2021 31,47 32,43 +4,55% 31,34 32,68 31,87 32,34 32,43 9.092 5.855.973.500
9/8/2021 30,57 31,02 +1,27% 30,56 31,26 30,98 31,01 31,02 6.361 3.235.551.600
6/8/2021 30,98 30,63 -1,23% 30,59 31,24 30,87 30,63 30,73 5.937 2.860.015.800
5/8/2021 31,69 31,01 -1,43% 30,84 31,96 31,15 31,01 31,02 7.283 3.957.726.400
4/8/2021 31,74 31,46 -0,88% 31,16 31,75 31,37 31,46 31,48 6.869 3.682.356.800
3/8/2021 31,33 31,74 +0,79% 30,95 32,16 31,64 31,74 31,89 7.608 3.790.820.700
2/8/2021 31,52 31,49 -1,81% 31,31 32,15 31,62 31,48 31,49 9.818 5.291.271.900
30/7/2021 33,23 32,07 -3,78% 31,92 33,25 32,49 32,07 32,17 5.056 3.278.420.300
29/7/2021 33,35 33,33 -0,42% 33,14 33,56 33,39 33,32 33,33 4.038 2.286.551.100
28/7/2021 33,70 33,47 -0,09% 33,35 34,04 33,62 33,47 33,50 4.587 2.588.384.700
27/7/2021 33,90 33,50 -1,50% 33,29 34,08 33,58 33,50 33,62 5.123 2.650.363.700
26/7/2021 34,34 34,01 -1,08% 33,74 34,48 34,07 34,01 34,02 5.958 3.937.802.100
23/7/2021 34,68 34,38 -0,43% 34,28 35,00 34,49 34,38 34,44 3.699 2.783.281.000
22/7/2021 34,33 34,53 -0,17% 34,19 34,84 34,47 34,50 34,53 7.171 4.031.092.200
21/7/2021 34,63 34,59 -0,20% 34,16 35,22 34,60 34,58 34,64 4.673 2.472.624.700
20/7/2021 33,80 34,66 +2,79% 33,76 34,66 34,33 34,61 34,66 6.772 3.345.835.700
19/7/2021 34,08 33,72 -2,32% 33,64 34,40 33,88 33,72 33,75 5.034 2.808.291.200
16/7/2021 34,90 34,52 -0,83% 34,17 34,90 34,60 34,52 34,57 5.220 2.788.240.600
15/7/2021 35,19 34,81 -1,05% 34,47 35,27 34,80 34,72 34,81 3.474 2.466.828.200
14/7/2021 35,66 35,18 -0,90% 35,18 35,68 35,33 35,18 35,28 6.035 7.158.848.800
13/7/2021 34,90 35,50 +1,49% 34,65 35,50 35,16 35,50 35,51 5.515 3.249.571.900
12/7/2021 34,27 34,98 +2,43% 33,50 34,98 34,24 34,98 34,99 9.001 6.735.555.200
8/7/2021 34,60 34,15 -2,90% 32,73 34,60 33,92 34,12 34,15 8.234 6.182.738.000
7/7/2021 36,08 35,17 -2,03% 33,91 36,14 34,78 35,17 35,18 4.207 10.834.843.500
6/7/2021 37,35 35,90 -3,83% 35,87 37,35 36,29 35,90 35,97 6.675 3.801.471.100
5/7/2021 37,54 37,33 +0,21% 36,93 37,91 37,28 37,33 37,49 3.225 2.776.178.200
2/7/2021 36,12 37,25 +3,24% 36,03 37,54 36,88 37,25 37,27 5.898 3.872.531.000
1/7/2021 36,29 36,08 -0,17% 35,81 36,62 36,14 36,05 36,08 81 6.168.822.400
30/6/2021 35,05 36,14 +2,64% 34,76 36,14 35,72 36,00 36,14 7.183 5.751.308.900
29/6/2021 35,87 35,21 -1,59% 34,72 35,87 35,15 35,21 35,27 6.023 3.220.078.900
28/6/2021 35,06 35,78 -0,33% 35,06 36,28 35,62 35,67 35,78 7.011 4.886.457.900
25/6/2021 36,99 35,90 -2,95% 35,72 37,36 36,33 35,87 35,91 6.148 4.971.859.000
24/6/2021 37,25 36,99 -0,70% 36,42 37,61 36,96 36,94 36,99 7.343 6.570.282.000
23/6/2021 37,56 37,25 -0,67% 37,00 37,90 37,34 37,24 37,25 5.953 4.890.730.100
22/6/2021 37,51 37,50 -0,77% 37,20 38,77 37,61 37,49 37,50 6.329 4.836.154.100
21/6/2021 37,64 37,79 +0,45% 37,07 37,91 37,48 37,76 37,79 5.397 3.756.265.300
18/6/2021 38,00 37,62 -0,87% 37,28 38,01 37,68 37,62 37,69 6.007 3.745.549.500
17/6/2021 38,09 37,95 -0,78% 37,62 38,72 38,07 37,92 37,95 7.115 5.861.581.100
16/6/2021 38,66 38,25 -1,70% 37,97 39,11 38,47 38,25 38,26 5.816 3.832.044.900
15/6/2021 38,12 38,91 +1,91% 37,80 39,39 38,83 38,91 38,94 7.011 5.964.590.700
14/6/2021 40,38 38,18 -2,25% 37,92 40,46 39,03 38,18 38,23 1.043 7.692.009.900
11/6/2021 38,30 39,06 +2,76% 37,79 39,06 38,47 39,00 39,06 7.495 6.169.144.300
10/6/2021 38,09 38,01 -0,05% 37,48 38,37 37,88 0,00 0,00 7.838 5.230.256.200
9/6/2021 35,74 38,03 +6,23% 35,74 38,53 37,63 38,02 38,03 9.733 9.006.265.500
8/6/2021 35,68 35,80 +0,34% 35,36 36,50 35,82 35,80 35,82 4.680 3.355.237.200
7/6/2021 35,86 35,68 -0,47% 35,23 36,03 35,72 35,68 35,79 3.833 2.571.601.900
4/6/2021 35,47 35,85 +0,65% 35,22 36,09 35,62 35,62 35,85 4.546 2.450.008.800
2/6/2021 35,08 35,62 +1,25% 34,94 36,22 35,60 35,56 35,62 7.927 4.912.504.500
1/6/2021 34,77 35,18 +2,21% 34,56 35,62 35,15 35,18 35,20 7.075 4.753.722.900
31/5/2021 34,54 34,42 -0,26% 34,20 35,30 34,63 34,42 34,59 4.730 3.517.289.300
28/5/2021 33,99 34,51 +1,62% 33,67 35,07 34,15 34,51 34,54 3.559 2.183.334.400
27/5/2021 33,33 33,96 +2,20% 33,21 34,05 33,78 33,90 33,96 3.413 2.620.086.200
26/5/2021 33,39 33,23 -0,33% 32,89 33,71 33,17 33,10 33,23 4.384 2.171.466.200
25/5/2021 33,20 33,34 +0,63% 33,20 34,28 33,69 33,34 33,39 5.150 3.359.880.100
24/5/2021 32,74 33,13 +1,22% 32,54 33,31 33,01 33,11 33,14 3.973 2.213.890.000
21/5/2021 33,57 32,73 -2,79% 32,73 33,68 33,04 32,73 32,95 3.643 2.282.012.200
20/5/2021 33,02 33,67 +1,94% 32,89 33,74 33,33 33,56 33,67 5.970 3.576.526.500
19/5/2021 32,18 33,03 +3,70% 31,91 33,87 32,86 32,86 33,03 888 6.762.213.300
18/5/2021 32,50 31,85 -1,70% 31,60 32,50 31,87 31,80 31,85 4.754 2.998.173.900
17/5/2021 31,94 32,40 +0,87% 31,70 32,66 32,36 32,39 32,48 5.346 2.694.993.200
14/5/2021 31,81 32,12 +2,23% 31,62 32,46 32,06 32,11 32,12 4.564 2.102.216.900
13/5/2021 31,71 31,42 -0,63% 31,25 32,28 31,65 31,41 31,42 5.440 2.742.854.400
12/5/2021 32,73 31,62 -3,74% 31,56 32,73 31,96 31,62 31,77 7.329 4.803.781.200
11/5/2021 31,47 32,85 +3,14% 31,15 32,92 32,30 32,82 32,88 7.547 4.129.625.400
10/5/2021 31,07 31,85 +1,14% 30,73 31,85 31,48 31,72 31,85 6.820 4.910.530.800
7/5/2021 31,08 31,49 +1,94% 30,61 31,49 31,06 31,30 31,49 3.722 1.737.114.000
6/5/2021 31,94 30,89 -2,59% 30,76 31,94 31,09 30,89 30,93 5.572 2.883.354.600
5/5/2021 31,01 31,71 +2,75% 30,71 31,91 31,38 31,69 31,76 4.839 2.888.006.600
4/5/2021 31,56 30,86 -1,59% 30,77 31,57 31,08 30,86 30,98 5.846 2.733.110.000
3/5/2021 31,18 31,36 +0,61% 30,89 31,60 31,17 31,33 31,36 6.533 3.091.867.600
30/4/2021 32,21 31,17 -3,20% 30,69 32,45 31,24 31,14 31,17 9.218 5.353.354.000
29/4/2021 32,40 32,20 -0,31% 31,50 32,40 31,96 32,20 32,27 6.015 3.298.094.200
28/4/2021 33,82 32,30 -3,95% 32,27 33,98 32,87 32,30 32,35 4.958 2.987.296.500
27/4/2021 32,98 33,63 +2,41% 32,75 33,70 33,25 33,57 33,63 6.366 3.904.364.700
26/4/2021 33,16 32,84 +0,09% 32,62 33,16 32,83 32,83 32,85 7.115 3.484.353.700
23/4/2021 33,47 32,81 -0,88% 32,69 33,77 33,11 32,80 32,81 5.011 2.567.968.100
22/4/2021 32,79 33,10 +1,75% 32,11 33,82 33,15 33,10 33,11 1.095 5.378.606.200
20/4/2021 31,49 32,53 +2,72% 31,45 33,27 32,62 32,38 32,53 340 6.695.199.700
19/4/2021 30,91 31,67 +2,46% 30,53 31,82 31,39 31,63 31,67 5.591 2.717.590.300
16/4/2021 31,65 30,91 -2,18% 30,88 31,66 31,11 30,91 31,07 5.169 3.452.129.400
15/4/2021 31,32 31,60 +1,87% 30,92 31,66 31,30 31,56 31,60 6.565 3.398.649.500
14/4/2021 30,35 31,02 +2,21% 30,12 31,20 30,68 31,01 31,02 5.317 2.967.772.300
13/4/2021 30,94 30,35 -1,56% 30,26 30,98 30,50 30,34 30,36 4.149 2.319.418.800
12/4/2021 30,55 30,83 +1,41% 30,25 30,87 30,61 30,83 30,85 6.185 2.715.329.200
9/4/2021 30,85 30,40 -1,46% 30,05 31,17 30,36 30,40 30,41 7.911 4.142.409.500
8/4/2021 30,65 30,85 +1,21% 30,45 31,12 30,86 30,84 30,85 5.598 2.595.015.900
7/4/2021 30,39 30,48 -0,10% 30,08 30,85 30,40 30,48 30,53 6.308 3.075.300.200
6/4/2021 30,06 30,51 +2,45% 29,97 31,40 30,90 30,51 30,60 5.725 3.095.917.300
5/4/2021 30,03 29,78 +0,24% 29,76 30,22 29,96 29,77 29,78 3.980 2.089.292.500
1/4/2021 29,86 29,71 +0,17% 29,30 30,11 29,64 29,69 29,71 6.899 4.290.644.300
31/3/2021 29,91 29,66 -0,84% 29,33 30,30 29,63 29,66 29,79 8.395 4.836.263.700
30/3/2021 29,57 29,91 +1,18% 29,49 31,04 30,28 29,91 29,93 9.910 5.617.702.200
29/3/2021 28,77 29,56 +2,25% 28,63 29,75 29,30 29,56 29,57 7.902 5.440.468.200
26/3/2021 28,83 28,91 +0,56% 28,28 29,28 28,79 28,89 28,91 8.745 5.062.927.500
25/3/2021 28,87 28,75 -0,45% 27,71 28,90 28,54 28,75 28,76 2.577 7.598.533.900
24/3/2021 30,16 28,88 -3,64% 28,66 30,38 29,62 28,87 28,90 6.199 3.206.337.100
23/3/2021 29,75 29,97 -0,10% 29,60 30,91 30,22 29,88 29,97 6.854 3.032.399.500
22/3/2021 30,82 30,00 -2,66% 29,65 31,06 30,08 29,99 30,00 7.684 3.677.474.300
19/3/2021 30,40 30,82 +1,99% 30,13 30,82 30,62 30,64 30,82 8.095 5.230.466.300
18/3/2021 31,97 30,22 -6,03% 30,22 31,99 30,87 30,22 30,26 5.589 3.082.979.900
17/3/2021 29,91 32,16 +7,31% 29,90 32,45 31,57 32,07 32,16 846 6.523.683.200
16/3/2021 30,20 29,97 -0,20% 29,47 30,37 29,79 29,90 29,97 5.879 4.854.492.200
15/3/2021 29,74 30,03 +0,98% 29,46 30,23 29,99 30,01 30,03 6.918 4.094.304.700
12/3/2021 29,91 29,74 -0,57% 29,30 30,12 29,77 29,74 29,78 5.888 3.288.472.600
11/3/2021 30,38 29,91 +0,30% 29,66 30,38 29,97 29,90 29,91 5.702 3.086.970.500
10/3/2021 30,23 29,82 -1,09% 29,37 30,34 29,84 29,82 29,84 6.091 2.919.365.100
9/3/2021 30,12 30,15 +0,63% 29,66 30,39 29,97 29,96 30,15 5.719 2.661.915.300
8/3/2021 31,29 29,96 -6,35% 29,83 31,70 30,69 29,96 30,01 5.982 3.250.961.900
5/3/2021 30,90 31,99 +2,66% 30,04 32,49 30,97 31,94 31,99 1.530 7.555.389.200
4/3/2021 30,71 31,16 +2,87% 30,22 31,75 31,13 31,15 31,16 2.042 6.805.606.400
3/3/2021 29,83 30,29 +0,26% 29,37 30,82 30,03 30,29 30,43 9.224 4.907.547.900
2/3/2021 30,64 30,21 -1,44% 29,24 30,64 29,89 30,21 30,32 8.618 4.352.223.700
1/3/2021 31,24 30,65 -1,83% 29,90 31,30 30,70 30,65 30,68 384 5.598.404.600
26/2/2021 31,93 31,22 -1,48% 30,95 31,93 31,36 31,22 31,23 7.555 3.891.623.200
25/2/2021 33,52 31,69 -5,46% 31,49 33,74 32,34 31,69 31,74 7.859 4.173.791.900
24/2/2021 33,75 33,52 +0,33% 32,94 34,56 33,91 33,52 33,55 515 5.687.119.900
23/2/2021 33,45 33,41 +0,12% 32,48 33,74 33,04 33,41 33,42 2.998 7.984.866.800
22/2/2021 34,84 33,37 -6,00% 33,10 35,17 33,90 0,00 0,00 2.070 7.851.940.100
19/2/2021 35,25 35,50 +0,62% 34,66 35,79 35,43 35,48 35,56 8.512 5.453.678.600
18/2/2021 34,24 35,28 +3,67% 34,19 35,80 35,29 35,28 35,33 1.328 6.999.739.000
17/2/2021 33,96 34,03 -1,19% 33,49 34,52 34,10 34,03 34,10 5.787 3.616.515.800
12/2/2021 35,14 34,44 -2,21% 34,20 35,49 34,58 34,44 34,49 7.283 4.088.652.100
11/2/2021 33,85 35,22 +4,11% 33,85 35,25 34,78 35,09 35,22 9.596 5.541.481.900
10/2/2021 33,18 33,83 +3,46% 32,95 34,19 33,66 33,79 33,83 1.322 7.386.320.400
9/2/2021 33,01 32,70 -1,98% 32,40 33,93 33,00 32,70 32,81 4.059 8.632.904.500
8/2/2021 30,67 33,36 +9,02% 30,61 33,74 32,59 33,35 33,36 3.475 8.324.585.500
5/2/2021 30,53 30,60 +1,29% 30,26 30,89 30,58 30,60 30,64 6.609 8.746.932.500
4/2/2021 30,43 30,21 -0,63% 29,95 30,73 30,32 30,21 30,26 7.698 5.770.522.400
3/2/2021 30,50 30,40 -0,26% 30,24 30,70 30,43 30,39 30,40 5.026 2.478.638.700
2/2/2021 31,24 30,48 -1,17% 30,24 31,48 30,67 30,46 30,48 8.101 3.840.105.600
1/2/2021 29,27 30,84 +3,52% 29,21 30,99 30,27 30,82 30,84 7.327 3.447.190.200
29/1/2021 30,40 29,79 -2,01% 29,50 30,40 29,87 29,65 29,79 4.596 2.548.319.300
28/1/2021 29,98 30,40 +1,30% 29,70 30,94 30,57 30,35 30,40 8.642 4.523.176.700
27/1/2021 30,40 30,01 -1,38% 29,77 30,62 30,17 30,00 30,03 5.040 3.044.225.600
26/1/2021 30,25 30,43 +0,40% 30,09 31,24 30,80 30,41 30,49 8.245 4.357.377.300
22/1/2021 30,21 30,31 -1,01% 29,64 30,39 30,03 30,29 30,31 5.407 3.704.812.500
21/1/2021 31,24 30,62 -2,05% 30,36 31,91 30,83 30,62 30,70 6.847 3.618.672.900
20/1/2021 32,16 31,26 -2,56% 31,15 32,53 31,60 31,25 31,26 5.858 3.287.084.300
19/1/2021 32,34 32,08 +1,36% 31,53 32,65 32,16 32,07 32,08 851 6.114.151.200
18/1/2021 31,08 31,65 +1,83% 30,94 32,00 31,61 31,61 31,65 3.810 2.096.645.700
15/1/2021 31,26 31,08 -1,61% 30,51 31,48 30,91 31,05 31,09 6.510 4.064.218.500
14/1/2021 31,46 31,59 +0,77% 31,11 31,88 31,49 31,53 31,59 5.907 2.781.660.300
13/1/2021 31,80 31,35 -1,57% 30,97 32,22 31,38 31,35 31,48 7.803 4.156.756.500
12/1/2021 31,35 31,85 +2,08% 31,06 32,80 32,00 31,84 31,85 2.640 7.870.016.400
11/1/2021 30,82 31,20 +0,35% 30,76 32,18 31,38 31,18 31,20 712 7.434.238.700
8/1/2021 30,22 31,09 +3,36% 30,20 31,65 31,08 31,08 31,09 3.244 8.187.937.100
7/1/2021 29,00 30,08 +4,92% 28,93 30,78 30,06 30,08 30,10 7.974 10.849.697.200
6/1/2021 27,29 28,67 +5,02% 27,08 29,18 28,39 28,67 28,69 985 5.873.762.900
5/1/2021 27,30 27,30 +0,18% 26,67 27,44 27,15 27,30 27,37 6.058 2.440.777.700
4/1/2021 27,63 27,25 -0,40% 27,00 27,80 27,35 27,15 27,25 5.533 2.375.232.900
30/12/2020 27,06 27,36 +1,18% 26,85 27,40 27,25 27,31 27,36 4.558 2.513.517.400
29/12/2020 26,99 27,04 +0,60% 26,47 27,17 26,74 26,96 27,04 3.922 1.594.366.500
28/12/2020 26,59 26,88 +2,17% 26,23 26,94 26,71 26,86 26,88 2.993 1.364.455.500
23/12/2020 26,50 26,31 -0,72% 26,13 26,83 26,39 26,22 26,31 3.700 1.851.111.000
22/12/2020 26,00 26,50 +2,87% 25,72 26,85 26,43 26,34 26,50 4.753 2.185.862.700
21/12/2020 25,92 25,76 -1,11% 25,11 26,20 25,81 25,76 25,77 4.474 2.130.207.400
18/12/2020 25,71 26,05 +1,20% 25,71 26,53 26,14 26,05 26,06 6.744 3.855.754.800
17/12/2020 25,70 25,74 +0,35% 25,33 25,87 25,66 25,73 25,74 5.475 2.274.635.300
16/12/2020 25,70 25,65 -0,16% 25,38 25,91 25,59 25,61 25,65 5.791 2.442.906.900
15/12/2020 25,59 25,69 +0,63% 25,31 25,92 25,62 25,67 25,69 4.735 1.902.482.000
14/12/2020 25,45 25,53 +1,07% 24,96 25,69 25,42 25,53 25,54 6.476 3.471.864.200
11/12/2020 24,91 25,26 +1,04% 24,64 25,38 24,96 25,22 25,26 5.927 2.816.746.500
10/12/2020 24,95 25,00 +0,93% 24,26 25,07 24,83 25,00 25,01 4.312 1.828.149.900
9/12/2020 24,61 24,77 +1,10% 24,40 24,94 24,74 24,72 24,77 4.109 1.703.126.900
8/12/2020 24,97 24,50 -1,92% 24,40 25,21 24,64 24,50 24,51 4.938 2.335.768.200
7/12/2020 24,60 24,98 +1,67% 24,36 25,27 24,98 24,97 24,98 3.878 1.649.213.900
4/12/2020 25,43 24,57 -2,69% 24,56 25,84 24,96 24,57 24,66 6.150 2.849.396.700
3/12/2020 25,40 25,25 -0,59% 24,71 25,44 25,11 25,24 25,25 7.881 3.309.753.800
2/12/2020 25,86 25,40 -1,97% 25,26 26,31 25,48 25,40 25,41 4.804 2.342.648.600
1/12/2020 26,31 25,91 -0,99% 25,91 26,71 26,12 25,91 25,92 6.853 3.093.814.100
30/11/2020 27,05 26,17 -3,25% 26,17 27,36 26,49 26,17 26,19 6.113 5.372.736.700
27/11/2020 25,82 27,05 +5,01% 25,72 27,13 26,76 27,02 27,05 8.376 4.176.775.600
26/11/2020 25,67 25,76 -0,62% 25,48 26,09 25,78 25,72 25,76 2.951 1.197.278.000
25/11/2020 26,00 25,92 -0,31% 25,75 26,42 26,12 25,91 25,92 6.738 3.734.773.200
24/11/2020 25,60 26,00 +1,17% 25,31 26,11 25,85 25,98 26,00 7.560 3.584.165.900
23/11/2020 25,14 25,70 +2,51% 24,99 25,70 25,42 25,62 25,70 5.804 3.366.446.700
20/11/2020 24,50 25,07 +2,37% 24,50 25,10 24,88 24,97 25,07 4.623 1.622.038.000
19/11/2020 24,49 24,49 +0,57% 24,18 24,63 24,43 24,48 24,49 4.038 1.443.416.300
18/11/2020 24,45 24,35 -0,37% 24,06 24,76 24,30 24,30 24,35 6.018 2.573.956.900
17/11/2020 23,70 24,44 +2,22% 23,70 25,18 24,64 24,41 24,44 3.037 6.292.293.500
16/11/2020 23,60 23,91 +1,96% 23,28 24,00 23,66 23,91 23,94 4.161 1.789.494.000
13/11/2020 23,25 23,45 +0,90% 22,81 23,50 23,16 23,40 23,45 5.010 2.041.137.100
12/11/2020 23,03 23,24 +1,31% 22,92 23,68 23,35 23,18 23,24 6.536 3.004.166.800
11/11/2020 22,96 22,94 0,00% 22,92 23,54 23,14 22,94 22,96 6.041 2.505.525.800
10/11/2020 22,80 22,94 +2,87% 22,01 24,12 22,90 22,93 22,94 5.346 8.047.854.600
9/11/2020 23,24 22,30 -0,40% 22,30 23,24 22,70 22,30 22,34 7.275 3.096.554.100
6/11/2020 21,96 22,39 +1,73% 21,74 22,44 22,18 22,37 22,40 3.779 1.280.526.000
5/11/2020 21,61 22,01 +2,85% 21,40 22,16 21,80 22,00 22,10 4.595 1.525.645.200
4/11/2020 21,72 21,40 -0,79% 21,33 21,92 21,58 21,39 21,40 4.301 1.475.475.400
3/11/2020 21,40 21,57 +2,47% 21,08 21,79 21,42 21,57 21,63 5.431 1.647.322.800
30/10/2020 21,81 21,05 -3,40% 21,05 21,93 21,27 21,05 21,08 6.455 2.069.741.300
29/10/2020 21,82 21,79 -0,14% 21,13 22,02 21,63 21,79 21,80 6.094 1.938.737.800
28/10/2020 22,88 21,82 -5,46% 21,64 22,88 21,92 21,82 21,84 6.645 4.403.738.900
27/10/2020 23,10 23,08 +0,48% 22,85 23,36 23,13 23,08 23,10 5.507 1.921.897.100
26/10/2020 23,23 22,97 -1,33% 22,80 23,64 23,14 22,97 22,98 3.304 1.604.507.600
23/10/2020 23,52 23,28 -1,02% 23,14 23,52 23,27 23,23 23,28 3.757 1.463.448.800
22/10/2020 22,87 23,52 +3,29% 22,62 23,65 23,28 23,50 23,52 6.288 2.535.864.600
21/10/2020 22,63 22,77 +0,71% 22,48 22,87 22,65 22,75 22,77 4.254 1.483.518.100
20/10/2020 22,43 22,61 +1,07% 22,25 22,70 22,55 22,57 22,62 3.919 1.511.431.100
19/10/2020 22,96 22,37 -1,89% 22,24 23,00 22,45 22,33 22,37 6.128 2.363.663.500
16/10/2020 22,40 22,80 +2,06% 22,38 23,02 22,72 22,74 22,80 4.684 1.476.374.700
15/10/2020 22,47 22,34 -1,59% 22,20 22,67 22,39 22,34 22,40 5.139 1.781.512.100
14/10/2020 22,09 22,70 +2,16% 22,09 22,84 22,55 22,68 22,70 6.019 2.691.090.100
13/10/2020 21,68 22,22 +2,78% 21,47 22,24 22,01 22,14 22,22 7.848 3.442.452.800
9/10/2020 22,24 21,62 -2,83% 21,60 22,26 21,86 21,61 21,62 3.796 1.634.872.700
8/10/2020 22,10 22,25 +1,04% 21,68 22,40 22,15 22,25 22,30 6.153 2.180.343.300
7/10/2020 21,58 22,02 +2,18% 21,36 22,02 21,76 22,00 22,02 4.361 1.756.630.400
6/10/2020 22,42 21,55 -2,97% 21,41 22,47 21,71 21,55 21,58 8.851 3.193.909.500
5/10/2020 21,85 22,21 +1,65% 21,69 22,38 22,19 22,21 22,22 5.463 2.047.030.700
2/10/2020 22,10 21,85 -1,31% 21,72 22,22 21,91 21,80 21,85 3.330 1.432.257.700
1/10/2020 21,89 22,14 +1,65% 21,57 22,29 21,95 22,14 22,20 4.139 1.641.472.300
30/9/2020 21,80 21,78 +0,41% 21,61 22,02 21,83 21,78 21,80 3.716 1.493.461.600
29/9/2020 21,46 21,69 +1,36% 21,45 22,19 21,81 21,68 21,71 4.808 1.770.241.800
28/9/2020 22,41 21,40 -3,73% 20,93 22,56 21,65 21,39 21,40 4.478 2.059.159.900
25/9/2020 22,57 22,23 -0,89% 21,95 22,57 22,28 22,23 22,35 3.961 1.213.593.800
24/9/2020 22,25 22,43 +0,99% 22,02 23,10 22,62 22,43 22,58 5.145 1.792.259.500
23/9/2020 22,99 22,21 -3,35% 22,00 23,11 22,43 22,10 22,21 4.582 1.821.407.600
22/9/2020 23,10 22,98 -0,39% 22,79 23,23 23,00 22,98 23,02 3.540 1.235.903.800
21/9/2020 23,32 23,07 -1,66% 22,64 23,32 22,92 23,04 23,07 5.000 2.128.716.800
18/9/2020 23,65 23,46 -1,05% 23,19 23,99 23,50 23,37 23,46 5.115 2.009.358.300
17/9/2020 23,70 23,71 -0,08% 23,28 23,76 23,57 23,71 23,72 3.854 1.667.758.400
16/9/2020 24,54 23,73 -2,75% 23,73 24,70 24,02 23,73 23,85 6.796 2.360.692.600
15/9/2020 23,37 24,40 +4,86% 22,98 24,54 24,15 24,39 24,40 9.717 4.658.493.700
14/9/2020 23,28 23,27 -0,09% 22,76 23,44 23,13 23,27 23,35 4.406 2.112.499.000
11/9/2020 23,77 23,29 -1,73% 23,15 23,88 23,42 23,24 23,29 3.863 1.571.400.600
10/9/2020 23,95 23,70 -0,84% 23,67 24,45 24,02 23,70 23,75 5.547 3.165.070.800
9/9/2020 23,48 23,90 +2,22% 23,41 23,90 23,64 23,90 23,92 5.601 2.266.327.800
8/9/2020 23,74 23,38 -0,30% 23,13 23,74 23,37 23,38 23,39 7.210 3.205.152.200
4/9/2020 23,65 23,45 -0,85% 22,62 23,73 23,13 23,45 23,49 7.599 3.144.008.200
3/9/2020 24,23 23,65 -2,39% 23,26 24,41 23,76 23,60 23,65 6.753 3.196.899.600
2/9/2020 24,50 24,23 -0,49% 24,03 24,60 24,29 24,23 24,37 6.233 2.491.326.000
1/9/2020 24,33 24,35 +0,74% 23,94 24,60 24,26 24,35 24,36 115 9.996.032.100
31/8/2020 24,30 24,17 -0,29% 24,00 24,30 24,17 24,15 24,17 6.319 2.982.349.500
28/8/2020 24,24 24,24 +0,58% 23,80 24,31 24,11 24,16 24,24 8.158 3.370.530.600
27/8/2020 24,08 24,10 +0,08% 23,87 24,46 24,09 24,09 24,10 3.990 1.809.981.100
26/8/2020 24,49 24,08 -1,27% 23,82 24,50 24,04 24,06 24,08 5.407 2.056.330.200
25/8/2020 24,52 24,39 -0,45% 24,14 24,77 24,37 24,29 24,39 4.325 2.360.067.100
24/8/2020 24,59 24,50 0,00% 24,30 25,04 24,57 24,48 24,50 5.637 2.799.351.000
21/8/2020 24,60 24,50 +0,04% 23,90 24,66 24,37 24,42 24,50 8.337 5.135.769.800
20/8/2020 24,11 24,49 -0,29% 23,44 24,74 24,38 24,49 24,50 8.570 5.148.862.000
19/8/2020 24,50 24,56 +0,12% 24,28 24,84 24,53 24,55 24,57 2.533 19.164.451.100
18/8/2020 24,98 24,53 -0,69% 24,48 25,32 24,73 24,53 24,59 8.975 5.357.021.300
17/8/2020 24,55 24,70 +0,41% 24,06 25,27 24,72 24,63 24,70 7.044 3.318.215.700
14/8/2020 24,90 24,60 -1,72% 24,03 25,83 25,04 24,55 24,60 4.841 7.416.130.300
13/8/2020 24,53 25,03 +2,54% 24,14 25,28 24,78 25,02 25,03 2.294 7.644.743.700
12/8/2020 23,64 24,41 +3,26% 23,64 24,48 24,02 24,31 24,41 2.657 6.315.595.900
11/8/2020 23,73 23,64 +1,90% 23,31 24,28 23,91 23,64 23,69 5.384 8.099.973.700
10/8/2020 22,86 23,20 +2,34% 22,35 23,78 23,06 23,19 23,20 2.943 7.073.491.300
7/8/2020 21,61 22,67 +4,91% 21,30 23,44 22,61 22,65 22,67 3.815 8.903.595.400
6/8/2020 21,46 21,61 +1,65% 21,12 21,75 21,46 21,58 21,61 4.426 1.672.067.700
5/8/2020 20,87 21,26 +2,75% 20,80 21,45 21,17 21,26 21,30 5.873 2.305.226.400
4/8/2020 21,01 20,69 -2,13% 20,42 21,38 20,78 20,66 20,69 7.515 3.311.348.900
3/8/2020 21,40 21,14 -1,26% 20,90 21,44 21,05 21,09 21,14 5.150 1.738.349.500
31/7/2020 21,50 21,41 -0,28% 20,86 21,71 21,27 21,41 21,49 4.582 2.013.315.100
30/7/2020 20,80 21,47 +1,95% 20,57 21,65 21,15 21,33 21,47 5.488 2.386.238.800
29/7/2020 21,67 21,06 -2,77% 21,06 21,81 21,35 21,06 21,10 5.544 2.328.678.400
28/7/2020 21,33 21,66 +1,55% 21,06 21,66 21,37 21,54 21,66 4.154 1.605.355.800
27/7/2020 20,80 21,33 +1,77% 20,80 21,44 21,16 21,31 21,33 4.058 1.505.938.400
24/7/2020 21,00 20,96 -0,71% 20,51 21,04 20,81 20,89 20,96 3.812 1.571.564.700
23/7/2020 21,55 21,11 -2,00% 20,93 21,96 21,38 21,11 21,14 4.239 1.732.453.600
22/7/2020 21,80 21,54 -1,15% 21,12 21,98 21,49 21,51 21,54 5.749 1.955.824.100
21/7/2020 22,06 21,79 +0,65% 21,40 22,37 21,72 21,74 21,79 6.466 2.806.007.500
20/7/2020 21,25 21,65 +2,07% 21,25 22,11 21,77 21,65 21,69 6.660 3.501.688.600
17/7/2020 20,93 21,21 +2,17% 20,86 21,42 21,10 21,21 21,25 4.325 1.869.266.200
16/7/2020 21,15 20,76 -2,35% 20,76 21,48 21,00 20,76 20,86 5.537 2.137.119.400
15/7/2020 20,64 21,26 +3,91% 20,50 21,26 20,87 21,21 21,26 6.233 3.075.487.700
14/7/2020 20,36 20,46 +0,74% 19,91 20,58 20,27 20,39 20,46 8.240 3.228.901.900
13/7/2020 20,53 20,31 -0,39% 20,11 20,86 20,42 20,26 20,31 7.033 3.293.743.100
10/7/2020 20,49 20,39 -0,54% 20,24 20,66 20,40 20,39 20,40 7.281 2.403.620.900
9/7/2020 21,26 20,50 -3,35% 20,20 21,26 20,49 20,45 20,50 9.962 4.578.029.000
8/7/2020 21,50 21,21 +0,14% 21,09 21,87 21,40 21,17 21,21 4.465 2.369.861.300
7/7/2020 20,91 21,18 +0,86% 20,30 21,40 21,11 21,18 21,19 110 3.846.402.600
6/7/2020 21,16 21,00 +0,19% 20,85 21,40 21,06 21,00 21,01 6.785 3.096.852.400
3/7/2020 21,12 20,96 +0,34% 20,73 21,24 20,99 20,93 20,96 4.786 2.259.547.000
2/7/2020 22,06 20,89 -3,06% 20,87 22,40 21,35 20,88 20,89 967 4.603.771.500
1/7/2020 21,31 21,55 +1,60% 21,31 22,37 21,78 21,55 21,58 2.305 6.433.422.400
30/6/2020 20,10 21,21 +6,16% 19,57 21,50 20,91 21,20 21,21 249 11.085.713.800
29/6/2020 19,15 19,98 +4,33% 19,13 20,05 19,63 19,94 19,98 6.346 2.972.577.200
26/6/2020 19,53 19,15 -2,05% 18,98 19,64 19,23 19,12 19,15 5.826 5.856.597.400
25/6/2020 19,00 19,55 +2,89% 18,94 19,64 19,29 19,55 19,56 4.357 1.776.126.200
24/6/2020 19,19 19,00 -0,99% 18,63 19,20 18,93 18,99 19,00 4.370 1.714.972.500
23/6/2020 19,47 19,19 -1,34% 18,99 19,60 19,19 19,19 19,20 7.361 3.542.348.000
22/6/2020 19,78 19,45 -1,67% 19,06 19,92 19,39 19,45 19,47 8.126 2.926.025.200
19/6/2020 19,88 19,78 +0,92% 19,56 20,14 19,86 19,74 19,93 6.895 3.481.088.400
18/6/2020 19,64 19,60 -0,15% 19,31 20,28 19,67 19,58 19,60 4.931 4.917.447.200
17/6/2020 19,19 19,63 +2,94% 19,00 19,79 19,51 19,57 19,63 5.498 2.159.492.700
16/6/2020 19,35 19,07 -0,31% 19,03 19,65 19,27 19,07 19,09 4.196 1.639.702.100
15/6/2020 18,30 19,13 +1,22% 18,24 19,23 18,79 19,09 19,13 4.912 1.872.699.500
12/6/2020 18,90 18,90 -3,08% 18,34 19,22 18,82 18,90 18,92 5.774 2.141.119.600
10/6/2020 20,09 19,50 -1,61% 19,22 20,15 19,46 19,39 19,51 6.853 3.576.636.400
9/6/2020 20,46 19,82 -4,48% 19,74 20,46 20,00 19,82 19,93 8.098 3.389.972.100
8/6/2020 20,85 20,75 +1,62% 20,35 21,02 20,61 20,72 20,75 7.373 3.093.831.600
5/6/2020 20,53 20,42 +3,44% 20,01 21,19 20,47 20,41 20,42 4.702 6.214.854.800
4/6/2020 19,60 19,74 +0,71% 19,49 20,32 19,94 19,74 19,79 9.946 3.134.593.300
3/6/2020 20,24 19,60 -1,71% 19,53 20,64 20,01 19,60 19,65 8.734 3.628.460.400
2/6/2020 20,11 19,94 +0,30% 19,85 20,43 20,12 19,94 19,96 6.017 2.684.085.200
1/6/2020 19,45 19,88 +2,32% 19,28 20,05 19,78 19,82 19,88 4.982 2.044.161.300
29/5/2020 19,40 19,43 -0,66% 18,91 19,65 19,25 19,43 19,45 5.792 2.516.367.300
28/5/2020 19,86 19,56 -1,16% 19,00 19,86 19,49 19,50 19,57 7.382 3.110.663.800
27/5/2020 20,08 19,79 -0,10% 19,33 20,08 19,70 19,78 19,79 8.193 5.524.773.700
26/5/2020 19,77 19,81 +1,75% 19,51 20,29 19,79 19,78 19,81 8.795 6.526.410.800
25/5/2020 20,36 19,47 -2,65% 19,47 21,04 20,18 19,47 19,58 8.010 3.309.374.800
22/5/2020 19,79 20,00 0,00% 19,20 20,35 19,91 19,90 20,00 1.408 4.591.531.600
21/5/2020 21,27 20,00 -5,44% 19,55 21,36 20,23 20,00 20,01 2.000 5.808.566.800
20/5/2020 19,36 21,15 +10,10% 19,06 21,15 20,20 21,12 21,15 166 5.262.343.100
19/5/2020 19,05 19,21 +0,84% 18,86 19,44 19,13 19,15 19,22 5.759 2.125.463.100
18/5/2020 19,36 19,05 +1,06% 19,02 19,90 19,28 19,05 19,08 6.307 2.491.635.100
15/5/2020 18,64 18,85 -1,00% 18,62 19,83 19,25 18,85 19,03 9.805 3.992.660.900
14/5/2020 18,89 19,04 -0,37% 18,10 19,38 18,85 19,04 19,08 7.530 3.299.405.200
13/5/2020 19,51 19,11 -1,90% 19,02 20,04 19,43 19,11 19,22 8.006 3.214.884.700
12/5/2020 19,45 19,48 +1,72% 19,26 20,56 19,89 19,47 19,48 9.824 4.220.529.900
11/5/2020 19,21 19,15 -1,79% 19,14 20,57 19,71 19,15 19,20 7.277 3.247.260.200
8/5/2020 19,80 19,50 -0,26% 18,92 19,80 19,39 19,50 19,53 7.744 3.216.600.200
7/5/2020 19,99 19,55 +0,31% 19,21 19,99 19,53 19,55 19,58 7.898 3.526.996.000
6/5/2020 19,47 19,49 +0,78% 18,84 19,95 19,39 19,42 19,50 5.047 2.128.990.200
5/5/2020 19,99 19,34 +0,47% 19,14 21,60 20,23 19,34 19,35 2.953 6.190.070.500
4/5/2020 18,58 19,25 +0,79% 17,92 19,26 18,70 19,12 19,26 1.130 3.946.251.100
30/4/2020 19,80 19,10 -1,65% 18,42 20,16 19,13 19,10 19,11 717 5.074.755.600
29/4/2020 18,82 19,42 +5,54% 18,36 19,79 19,06 19,42 19,44 7.461 3.160.153.600
28/4/2020 17,63 18,40 +6,48% 17,55 18,82 18,34 18,39 18,40 9.701 3.412.124.500
27/4/2020 18,15 17,28 -3,46% 17,26 18,48 17,53 17,28 17,39 7.076 2.958.716.800
24/4/2020 19,20 17,90 -6,77% 16,94 19,20 17,96 17,90 17,98 170 3.545.092.400
23/4/2020 19,00 19,20 +2,73% 18,35 19,40 18,91 19,20 19,23 3.887 4.992.480.900
22/4/2020 17,36 18,69 +7,54% 17,09 18,69 18,18 18,56 18,69 3.579 4.514.792.800
20/4/2020 16,05 17,38 +5,53% 15,84 17,65 16,93 17,38 17,45 8.394 2.621.364.300
17/4/2020 16,57 16,47 +2,49% 15,63 16,74 16,29 16,45 16,47 9.815 3.607.146.000
16/4/2020 17,21 16,07 -5,47% 15,90 17,89 16,47 16,07 16,26 1.025 3.500.554.500
15/4/2020 16,53 17,00 +1,19% 16,22 17,06 16,71 17,00 17,01 6.287 2.103.628.100
14/4/2020 16,63 16,80 +2,13% 16,47 17,15 16,72 16,75 16,80 7.376 2.155.868.000
13/4/2020 16,99 16,45 -3,29% 16,45 17,19 16,79 16,45 16,69 5.581 1.751.228.400
9/4/2020 16,33 17,01 +5,33% 16,33 17,50 16,95 17,01 17,02 7.150 2.456.495.200
8/4/2020 16,38 16,15 -1,34% 15,93 16,79 16,25 16,15 16,47 4.802 1.531.076.900
7/4/2020 15,80 16,37 +7,77% 15,80 17,00 16,56 16,37 16,43 8.290 2.482.138.700
6/4/2020 15,58 15,19 +1,74% 14,84 15,70 15,28 15,19 15,22 7.781 2.320.439.800
3/4/2020 14,80 14,93 +1,63% 14,31 15,41 14,74 14,93 14,94 192 4.113.006.700
2/4/2020 14,15 14,69 +5,08% 13,57 15,46 14,72 14,53 14,71 2.244 4.694.659.000
1/4/2020 14,21 13,98 -5,41% 13,93 14,73 14,18 13,98 13,99 7.224 1.715.643.900
31/3/2020 15,66 14,78 -5,62% 14,41 15,75 14,80 14,73 14,78 9.093 2.496.836.100
30/3/2020 16,20 15,66 -3,33% 15,45 16,64 15,81 15,66 15,86 3.471 1.056.547.700
27/3/2020 16,25 16,20 -2,47% 15,71 16,99 16,38 16,20 16,42 5.977 2.516.460.500
26/3/2020 17,20 16,61 -2,29% 16,60 18,46 17,38 16,61 16,69 6.901 2.681.543.500
25/3/2020 16,08 17,00 +5,26% 15,61 17,77 17,29 16,99 17,02 9.247 3.117.586.200
24/3/2020 16,00 16,15 +8,83% 15,81 16,68 16,14 16,15 16,17 6.453 2.536.550.100
23/3/2020 16,28 14,84 -8,90% 14,15 16,29 14,84 14,84 14,94 5.797 2.359.899.400
20/3/2020 15,64 16,29 +8,96% 15,50 17,40 16,47 16,24 16,30 1.318 4.416.748.100
19/3/2020 12,00 14,95 +21,54% 11,36 15,45 13,84 14,95 15,00 9.883 3.509.018.400
18/3/2020 14,34 12,30 -22,30% 11,63 14,57 12,58 12,29 12,30 2.269 3.121.548.300
17/3/2020 15,11 15,83 +6,89% 14,61 15,83 15,36 15,46 15,88 8.411 2.554.145.200
16/3/2020 14,40 14,81 -8,30% 13,93 15,64 14,81 14,80 14,82 6.913 2.241.707.400
13/3/2020 15,99 16,15 +9,12% 13,90 16,87 15,08 16,14 16,16 6.409 6.063.553.100
12/3/2020 16,24 14,80 -16,19% 13,42 16,48 14,79 14,80 14,81 9.503 3.753.202.600
11/3/2020 19,01 17,66 -9,81% 16,69 19,31 17,70 17,65 17,67 3.526 5.562.114.400
10/3/2020 20,50 19,58 +5,84% 18,00 20,50 18,75 19,55 19,58 8.471 12.239.063.900
9/3/2020 19,99 18,50 -32,36% 18,44 22,68 20,73 18,45 18,50 7.173 9.283.011.200
6/3/2020 27,43 27,35 -2,50% 26,51 27,79 27,38 27,33 27,35 3.033 6.846.887.100
5/3/2020 28,47 28,05 -1,58% 26,53 29,03 28,47 28,05 28,06 1.807 7.670.215.200
4/3/2020 27,43 28,50 +5,48% 27,35 28,65 28,29 28,48 28,50 745 5.327.441.300
3/3/2020 28,31 27,02 -2,84% 27,02 28,75 27,84 27,02 27,10 5.603 2.707.551.500
2/3/2020 26,30 27,81 +4,98% 26,27 28,15 27,48 27,81 28,00 7.961 3.632.781.900
28/2/2020 26,15 26,49 +0,46% 25,46 26,72 25,96 26,44 26,52 516 4.857.490.100
27/2/2020 27,50 26,37 -5,82% 26,37 28,09 27,30 26,37 26,75 2.139 5.486.865.500
26/2/2020 28,75 28,00 -5,66% 27,87 29,08 28,61 27,96 28,45 6.684 5.067.966.700
21/2/2020 29,52 29,68 +0,27% 29,25 29,84 29,57 29,50 29,69 4.645 2.293.435.400
20/2/2020 29,67 29,60 -0,50% 29,45 30,00 29,72 29,60 29,76 7.358 4.528.173.700
19/2/2020 28,65 29,75 +3,98% 28,65 29,75 29,43 29,51 29,75 9.331 6.051.296.600
18/2/2020 29,49 28,61 -3,15% 28,47 29,49 28,87 28,61 28,77 4.625 2.393.570.700
17/2/2020 28,97 29,54 +2,57% 28,68 29,54 29,18 29,34 29,54 6.718 3.978.550.200
14/2/2020 27,77 28,80 +3,93% 27,77 28,91 28,51 28,79 28,81 8.799 5.583.507.100
13/2/2020 27,68 27,71 -1,04% 27,56 28,49 27,91 27,70 27,73 6.051 3.166.950.600
12/2/2020 27,20 28,00 +3,82% 26,62 28,50 27,73 27,99 28,00 4.636 6.371.050.600
11/2/2020 26,37 26,97 +4,01% 26,32 27,48 26,95 26,77 26,97 4.929 8.138.189.500
10/2/2020 26,03 25,93 +0,15% 25,71 26,23 26,00 25,93 26,01 6.998 3.696.072.500
7/2/2020 25,98 25,89 -0,96% 25,59 26,49 26,09 25,87 25,89 8.353 3.773.973.500
6/2/2020 25,80 26,14 +1,59% 25,80 26,53 26,16 26,00 26,14 8.415 4.057.923.200
5/2/2020 25,71 25,73 +0,39% 25,70 26,35 26,03 25,73 25,79 5.681 2.746.573.100
4/2/2020 25,32 25,63 +2,36% 25,32 25,88 25,59 25,50 25,65 3.900 2.318.527.000
3/2/2020 25,06 25,04 -0,12% 25,04 25,47 25,24 25,04 25,18 7.234 2.728.411.700
31/1/2020 25,24 25,07 -0,71% 24,84 25,45 25,14 25,05 25,07 5.659 2.537.899.300
30/1/2020 25,40 25,25 -1,41% 24,94 25,41 25,16 25,25 25,29 4.142 1.746.674.700
29/1/2020 26,13 25,61 -1,91% 25,61 26,32 25,79 25,61 25,72 5.376 2.302.843.300
28/1/2020 25,81 26,11 +1,16% 25,81 26,26 26,01 26,00 26,11 4.429 2.163.932.100
27/1/2020 26,71 25,81 -3,33% 25,81 26,74 26,18 25,80 25,98 4.328 2.079.146.500
24/1/2020 27,00 26,70 -0,71% 26,57 27,00 26,72 26,70 26,76 2.456 1.062.490.200
23/1/2020 26,98 26,89 -0,44% 26,55 26,98 26,72 26,80 26,89 3.856 1.583.595.000
22/1/2020 27,00 27,01 +0,60% 26,38 27,12 26,75 26,87 27,01 8.228 3.200.283.200
21/1/2020 26,14 26,85 +2,68% 25,99 26,85 26,51 26,70 26,86 9.555 4.113.045.500
20/1/2020 26,19 26,15 -0,46% 25,80 26,39 26,00 25,95 26,19 4.058 1.634.328.400
17/1/2020 25,63 26,27 +2,82% 25,63 26,27 26,02 26,09 26,27 5.359 2.852.381.200
16/1/2020 25,73 25,55 +0,16% 25,55 26,07 25,78 25,54 25,55 3.159 1.401.288.200
15/1/2020 25,89 25,51 -1,96% 25,51 26,05 25,75 25,51 25,53 6.395 2.563.417.500
14/1/2020 25,26 26,02 +3,13% 25,26 26,15 25,88 26,02 26,03 7.861 3.980.795.500
13/1/2020 25,11 25,23 +0,88% 25,02 25,57 25,33 25,23 25,30 5.519 2.630.738.600
10/1/2020 24,98 25,01 +0,89% 24,77 25,41 25,04 25,00 25,02 5.445 3.143.855.500
9/1/2020 24,89 24,79 +0,36% 24,47 24,96 24,69 24,61 24,79 5.031 2.148.325.800
8/1/2020 24,93 24,70 -0,80% 24,37 25,00 24,58 24,67 24,70 4.342 2.137.777.000
7/1/2020 25,26 24,90 -0,80% 24,85 25,27 24,96 24,86 24,92 3.583 1.750.955.100
6/1/2020 24,35 25,10 +3,12% 24,01 25,34 24,96 25,09 25,11 6.469 2.551.680.800
3/1/2020 23,80 24,34 +1,42% 23,52 24,39 24,13 24,26 24,34 5.156 2.171.588.500
2/1/2020 23,72 24,00 +1,18% 23,72 24,21 24,01 23,99 24,00 3.849 1.438.814.400
30/12/2019 24,30 23,72 -2,23% 23,72 24,40 23,98 23,72 23,86 4.591 2.470.148.400
27/12/2019 23,96 24,26 +1,29% 23,64 24,26 23,90 24,20 24,26 5.862 2.125.045.400
26/12/2019 23,38 23,95 +2,39% 23,34 24,14 23,84 23,95 23,97 4.505 2.450.620.000
23/12/2019 22,82 23,39 +2,54% 22,82 23,50 23,32 23,35 23,39 4.554 1.475.432.400
20/12/2019 22,83 22,81 -0,13% 22,56 23,08 22,75 22,81 22,93 3.639 1.854.374.800
19/12/2019 22,95 22,84 0,00% 22,60 22,95 22,74 22,71 22,84 4.559 1.606.989.000
18/12/2019 22,50 22,84 +1,74% 22,21 22,84 22,57 22,80 22,84 5.111 2.042.653.000
17/12/2019 22,17 22,45 +0,85% 22,11 22,47 22,33 22,30 22,45 5.510 1.820.432.100
16/12/2019 22,33 22,26 -0,54% 22,06 22,66 22,24 22,26 22,27 6.592 2.430.810.100
13/12/2019 22,10 22,38 -0,09% 22,00 22,48 22,27 22,35 22,38 6.061 2.818.884.500
12/12/2019 22,53 22,40 +0,40% 22,13 22,59 22,29 22,37 22,40 3.200 1.320.303.900
11/12/2019 21,56 22,31 +4,01% 21,56 22,52 22,31 22,28 22,31 6.139 4.786.778.000
10/12/2019 21,42 21,45 +0,19% 21,39 21,80 21,59 21,44 21,45 3.847 1.657.248.700
9/12/2019 21,43 21,41 -0,14% 21,10 21,62 21,33 21,41 21,54 5.263 2.442.477.500
6/12/2019 21,79 21,44 -1,20% 21,43 21,91 21,64 21,44 21,46 4.331 1.900.030.500
5/12/2019 21,24 21,70 +2,26% 21,06 21,77 21,35 21,70 21,71 3.796 2.160.174.200
4/12/2019 21,10 21,22 +1,39% 20,89 21,22 21,06 21,11 21,23 3.921 1.383.025.700
3/12/2019 20,70 20,93 +1,11% 20,50 21,09 20,72 20,93 21,07 4.818 1.985.566.500
2/12/2019 20,90 20,70 -0,96% 20,54 20,97 20,65 20,70 20,72 6.374 2.724.733.900
29/11/2019 21,07 20,90 -1,28% 20,79 21,29 20,98 20,85 20,90 2.486 864.042.200
28/11/2019 20,90 21,17 +1,29% 20,65 21,28 20,99 21,17 21,29 2.730 1.499.702.400
27/11/2019 19,94 20,90 +5,40% 19,82 21,00 20,48 20,89 20,99 6.395 3.756.989.600
26/11/2019 19,88 19,83 -0,50% 19,82 20,28 20,04 19,83 19,98 3.288 3.228.508.400
25/11/2019 19,82 19,93 +0,66% 19,69 19,98 19,83 19,86 19,93 4.094 1.263.160.100
22/11/2019 19,72 19,80 +0,76% 19,55 19,90 19,72 19,80 19,82 2.834 785.839.000
21/11/2019 19,19 19,65 +2,24% 19,19 19,76 19,64 19,65 19,66 4.957 1.637.851.200
19/11/2019 19,53 19,22 -1,69% 19,16 19,66 19,26 19,21 19,33 4.887 1.782.885.300
18/11/2019 19,54 19,55 +0,10% 19,48 19,81 19,64 19,53 19,55 3.427 1.202.095.600
14/11/2019 19,72 19,53 -0,81% 19,45 19,88 19,62 19,51 19,54 3.262 1.339.395.100
13/11/2019 19,20 19,69 +2,55% 19,16 19,98 19,69 19,68 19,69 6.111 2.853.353.300
12/11/2019 19,25 19,20 0,00% 18,99 19,31 19,12 19,20 19,21 5.126 2.268.778.800
11/11/2019 18,92 19,20 +1,59% 18,65 19,24 19,01 19,20 19,22 4.852 1.428.388.200
8/11/2019 18,80 18,90 +0,37% 18,61 18,98 18,86 18,90 18,91 4.418 2.164.855.200
7/11/2019 18,69 18,83 +1,13% 18,54 18,99 18,75 18,83 18,86 5.022 2.167.348.000
6/11/2019 18,50 18,62 +1,20% 18,38 18,62 18,51 18,60 18,62 3.892 1.680.887.600
5/11/2019 18,15 18,40 +1,94% 18,11 18,48 18,31 18,40 18,43 4.570 1.402.391.100
4/11/2019 17,81 18,05 +1,69% 17,79 18,22 18,03 18,05 18,11 4.556 1.905.631.100
1/11/2019 17,90 17,75 +1,08% 17,64 17,90 17,72 17,74 17,75 2.970 1.116.647.900
31/10/2019 17,76 17,56 -0,90% 17,40 17,76 17,56 17,56 17,57 2.840 1.122.084.800
30/10/2019 17,72 17,72 +0,28% 17,51 17,76 17,62 17,70 17,74 3.911 1.191.174.400
29/10/2019 17,75 17,67 -0,28% 17,48 17,82 17,56 17,66 17,67 2.458 1.496.883.800
28/10/2019 17,88 17,72 -0,73% 17,69 17,88 17,75 17,72 17,78 2.824 931.443.200
25/10/2019 17,85 17,85 +0,06% 17,74 17,95 17,82 17,85 17,89 2.312 1.074.070.300
24/10/2019 17,94 17,84 -0,34% 17,69 18,09 17,82 17,84 17,86 3.891 1.459.843.000
23/10/2019 18,08 17,90 -1,16% 17,79 18,08 17,87 17,89 17,90 3.428 1.624.006.500
22/10/2019 18,18 18,11 -0,06% 18,01 18,25 18,12 18,11 18,14 2.734 869.582.200
21/10/2019 17,77 18,12 +2,78% 17,65 18,12 17,86 18,03 18,12 2.775 1.089.778.500
18/10/2019 17,70 17,63 -0,84% 17,51 17,84 17,62 17,63 17,67 3.304 1.897.175.500
17/10/2019 17,92 17,78 -0,67% 17,71 17,99 17,82 17,78 17,79 2.447 733.684.600
16/10/2019 18,25 17,90 -1,76% 17,90 18,25 17,99 17,90 18,01 2.088 803.003.300
15/10/2019 18,23 18,22 +0,39% 17,93 18,23 18,06 18,20 18,22 3.481 1.460.975.400
14/10/2019 18,35 18,15 -1,09% 18,07 18,45 18,16 18,13 18,17 2.186 1.990.054.500
11/10/2019 18,29 18,35 +1,27% 18,15 18,48 18,35 18,35 18,37 2.266 585.103.500
10/10/2019 17,81 18,12 +1,80% 17,79 18,30 18,11 18,12 18,15 3.727 1.022.500.100
9/10/2019 17,88 17,80 -0,34% 17,58 17,91 17,68 17,80 17,82 3.977 2.436.020.900
8/10/2019 17,94 17,86 -0,22% 17,69 18,01 17,86 17,85 17,88 3.024 797.831.500
7/10/2019 18,20 17,90 -3,30% 17,80 18,22 17,93 17,90 17,91 4.443 2.888.818.000
4/10/2019 18,41 18,51 +0,60% 18,31 18,57 18,44 18,51 18,53 2.984 945.794.800
3/10/2019 18,85 18,40 -1,60% 18,18 18,85 18,40 18,40 18,42 3.146 1.183.750.500
2/10/2019 19,01 18,70 -1,63% 18,37 19,01 18,85 18,65 18,70 3.172 2.923.717.600
1/10/2019 19,00 19,01 +0,32% 18,76 19,11 18,94 19,00 19,01 3.584 1.978.671.700
30/9/2019 19,35 18,95 -2,07% 18,87 19,37 19,06 18,93 18,95 3.883 2.023.613.500
27/9/2019 19,54 19,35 -0,97% 19,26 19,63 19,38 19,35 19,40 2.216 807.153.500
26/9/2019 19,76 19,54 -1,06% 19,32 19,77 19,56 19,53 19,55 3.376 1.451.188.100
25/9/2019 19,55 19,75 +0,97% 19,39 19,75 19,63 19,67 19,75 2.351 770.250.500
24/9/2019 19,54 19,56 +1,93% 19,21 19,56 19,44 19,49 19,56 3.906 1.122.684.300
23/9/2019 19,41 19,19 -0,83% 19,17 19,41 19,25 19,19 19,26 1.583 465.697.700
20/9/2019 19,69 19,35 -1,07% 19,16 19,69 19,33 19,35 19,36 3.105 1.541.568.300
19/9/2019 19,52 19,56 +1,09% 19,37 19,75 19,61 19,56 19,60 4.591 2.275.025.900
18/9/2019 18,89 19,35 +3,20% 18,73 19,55 19,12 19,35 19,40 6.792 6.170.178.900
17/9/2019 19,18 18,75 -1,88% 18,75 19,18 18,88 18,75 18,83 2.369 885.685.200
16/9/2019 19,30 19,11 +0,90% 19,07 19,37 19,23 19,11 19,18 3.133 2.772.390.600
13/9/2019 18,75 18,94 +1,01% 18,72 19,13 18,99 18,92 18,94 3.679 5.578.779.400
12/9/2019 18,69 18,75 +0,32% 18,40 18,83 18,60 18,66 18,75 4.701 1.439.686.500
11/9/2019 18,24 18,69 +2,52% 18,19 18,69 18,37 18,54 18,69 4.724 2.894.990.100
10/9/2019 18,29 18,23 -0,38% 18,07 18,43 18,20 18,20 18,23 4.057 1.101.522.300
9/9/2019 18,44 18,30 0,00% 18,02 18,46 18,21 18,30 18,32 3.280 1.119.401.600
6/9/2019 18,48 18,30 -0,49% 18,16 18,56 18,33 18,29 18,30 3.633 1.282.914.200
5/9/2019 18,20 18,39 +1,77% 18,12 18,41 18,27 18,36 18,39 3.451 2.098.746.800
4/9/2019 17,91 18,07 +1,57% 17,53 18,28 17,85 18,07 18,19 4.677 2.059.758.100
3/9/2019 17,57 17,79 +1,25% 17,49 17,83 17,69 17,72 17,79 2.654 825.992.300
2/9/2019 17,78 17,57 -1,51% 17,54 17,82 17,65 17,57 17,73 3.074 915.362.100
30/8/2019 17,99 17,84 +0,11% 17,41 18,06 17,72 17,60 17,84 5.189 3.119.894.500
29/8/2019 17,67 17,82 +1,83% 17,41 17,95 17,66 17,81 17,82 3.036 1.657.647.800
28/8/2019 17,27 17,50 +1,45% 16,87 17,59 17,35 17,50 17,51 4.082 1.780.628.800
27/8/2019 17,49 17,25 -0,29% 16,82 17,49 17,07 17,18 17,26 3.931 1.572.014.400
26/8/2019 17,58 17,30 -1,14% 17,09 17,58 17,18 17,30 17,32 4.881 2.713.150.300
23/8/2019 17,81 17,50 -2,23% 17,47 17,83 17,58 17,50 17,58 3.846 1.331.071.100
22/8/2019 18,28 17,90 -1,65% 17,82 18,28 17,98 17,89 17,90 3.414 1.700.042.400
21/8/2019 18,56 18,20 -1,94% 18,05 18,70 18,22 18,20 18,28 4.553 1.966.855.400
20/8/2019 18,78 18,56 -0,85% 18,41 18,78 18,50 18,56 18,57 3.221 1.565.626.100
19/8/2019 18,07 18,72 +1,74% 18,06 18,72 18,52 18,60 18,72 4.251 1.710.506.100
16/8/2019 19,20 18,40 -3,16% 18,04 19,21 18,31 18,40 18,41 5.529 2.409.554.900
15/8/2019 20,14 19,00 -5,61% 19,00 20,14 19,34 18,99 19,22 3.858 1.421.845.100
14/8/2019 20,38 20,13 -2,14% 19,86 20,38 20,09 20,09 20,13 2.639 890.111.500
13/8/2019 20,50 20,57 0,00% 20,03 20,62 20,44 20,49 20,58 3.399 983.339.300
12/8/2019 20,45 20,57 -0,87% 20,21 20,75 20,58 20,55 20,57 3.516 1.158.108.100
9/8/2019 20,55 20,75 +1,17% 20,39 20,75 20,63 20,73 20,75 2.016 649.052.200
8/8/2019 20,36 20,51 +1,18% 20,22 20,63 20,49 20,50 20,51 3.051 973.542.300
7/8/2019 19,98 20,27 +1,50% 19,82 20,42 20,26 20,25 20,35 3.389 1.199.113.300
6/8/2019 20,16 19,97 -0,05% 19,62 20,16 19,80 19,90 19,97 3.603 1.053.727.700
5/8/2019 19,89 19,98 -0,10% 19,61 20,15 19,91 19,90 19,99 4.159 1.358.985.600
2/8/2019 20,02 20,00 -0,50% 19,74 20,11 19,99 19,98 20,00 2.791 2.124.945.200
1/8/2019 20,18 20,10 -0,54% 20,05 20,53 20,21 20,10 20,15 4.470 1.380.320.400
31/7/2019 20,32 20,21 -0,20% 19,78 20,32 20,02 20,19 20,21 4.042 1.409.306.300
30/7/2019 19,95 20,25 +1,50% 19,80 20,34 20,13 20,19 20,25 1.721 522.732.500
29/7/2019 19,62 19,95 +0,55% 19,27 19,95 19,66 19,90 19,95 3.203 907.782.700
26/7/2019 19,48 19,84 +1,80% 19,26 19,84 19,65 19,80 19,85 2.754 862.208.900
25/7/2019 19,50 19,49 +0,41% 19,29 19,63 19,43 19,46 19,49 2.142 623.819.800
24/7/2019 19,45 19,41 -0,21% 19,23 19,60 19,39 19,39 19,41 2.547 1.097.185.500
23/7/2019 19,45 19,45 +0,31% 19,24 19,47 19,36 19,38 19,45 1.474 666.785.000
22/7/2019 19,70 19,39 -1,12% 19,26 19,70 19,38 19,39 19,49 1.787 594.059.200
19/7/2019 19,66 19,61 +0,20% 19,42 19,73 19,57 19,57 19,62 2.443 782.496.300
18/7/2019 19,57 19,57 -0,10% 19,51 19,75 19,56 19,51 19,57 1.699 607.397.300
17/7/2019 20,00 19,59 -2,10% 19,59 20,08 19,72 19,59 19,62 2.408 735.307.400
16/7/2019 20,20 20,01 -0,94% 20,01 20,54 20,26 20,00 20,24 4.038 1.537.215.600
15/7/2019 20,20 20,20 +0,50% 19,88 20,20 20,02 20,10 20,20 4.757 2.293.911.000
12/7/2019 19,97 20,10 +1,26% 19,71 20,10 19,91 19,95 20,11 2.159 1.348.925.300
11/7/2019 19,60 19,85 +1,22% 19,46 19,85 19,74 19,84 19,85 2.071 568.598.000
10/7/2019 19,59 19,61 +0,36% 19,35 19,69 19,58 19,61 19,62 3.149 1.354.834.700
8/7/2019 19,96 19,54 -1,81% 19,47 20,00 19,56 19,53 19,54 2.912 1.729.904.000
5/7/2019 19,89 19,90 +0,51% 19,63 19,95 19,88 19,90 19,94 2.404 1.106.624.200
4/7/2019 19,66 19,80 +1,02% 19,41 19,80 19,68 19,78 19,80 1.628 1.030.006.600
3/7/2019 19,66 19,60 0,00% 19,21 19,66 19,41 19,40 19,63 2.612 1.039.988.300
2/7/2019 19,86 19,60 -1,36% 19,46 19,93 19,60 19,56 19,60 2.595 1.837.865.400
1/7/2019 20,37 19,87 -1,34% 19,64 20,37 19,91 19,87 19,89 2.209 932.782.500
28/6/2019 20,53 20,14 -1,03% 19,96 20,56 20,15 20,14 20,16 3.744 1.483.890.200
27/6/2019 19,83 20,35 +2,78% 19,70 20,35 20,24 20,33 20,35 3.054 1.443.997.200
26/6/2019 19,90 19,80 +0,15% 19,62 19,97 19,76 19,80 19,83 2.597 886.964.600
25/6/2019 20,39 19,77 -2,85% 19,50 20,39 19,87 19,64 19,77 3.346 1.556.966.400
24/6/2019 20,42 20,35 +0,25% 20,21 20,49 20,32 20,32 20,35 3.269 994.931.800
21/6/2019 20,23 20,30 +0,35% 20,23 20,51 20,37 20,26 20,30 4.290 1.797.974.400
19/6/2019 19,84 20,23 +2,38% 19,68 20,23 19,90 20,21 20,23 3.512 1.917.768.600
18/6/2019 19,95 19,76 +0,30% 19,61 19,95 19,80 19,68 19,78 3.170 1.404.027.700
17/6/2019 19,81 19,70 0,00% 19,57 19,81 19,68 19,60 19,70 2.176 1.711.105.600
14/6/2019 19,65 19,70 +0,25% 19,56 19,85 19,68 19,68 19,70 2.231 709.942.400
13/6/2019 19,60 19,65 +0,77% 19,48 19,65 19,62 19,62 19,65 3.803 1.434.795.700
12/6/2019 19,53 19,50 -0,41% 19,31 19,58 19,45 19,42 19,50 1.925 652.537.900
11/6/2019 19,67 19,58 -0,31% 19,36 19,67 19,49 19,44 19,59 1.889 497.940.400
10/6/2019 19,59 19,64 +0,31% 19,53 19,76 19,62 19,64 19,65 1.781 446.750.700
7/6/2019 19,65 19,58 -0,10% 19,48 19,65 19,56 19,51 19,58 1.759 474.059.800
6/6/2019 19,46 19,60 -0,10% 19,45 19,70 19,56 19,57 19,60 2.120 860.356.600
5/6/2019 19,47 19,62 +0,62% 19,47 19,74 19,61 19,50 19,65 2.202 1.019.523.000
4/6/2019 19,51 19,50 -0,05% 19,50 19,64 19,54 19,50 19,55 2.595 994.501.100
3/6/2019 19,68 19,51 -0,20% 19,45 19,79 19,58 19,51 19,62 2.381 973.561.200
31/5/2019 19,74 19,55 -1,11% 19,44 19,81 19,55 19,52 19,55 2.652 729.416.000
30/5/2019 19,77 19,77 0,00% 19,59 19,81 19,72 19,71 19,77 2.230 976.069.600
29/5/2019 19,58 19,77 +0,76% 19,53 19,96 19,77 19,74 19,77 5.218 1.704.018.300
28/5/2019 19,60 19,62 +0,26% 19,47 19,75 19,60 19,62 19,66 3.040 2.999.391.200
27/5/2019 19,72 19,57 +0,36% 19,42 19,72 19,51 19,52 19,65 1.185 315.566.200
24/5/2019 19,52 19,50 0,00% 19,30 19,64 19,43 19,45 19,50 1.546 652.817.300
23/5/2019 19,50 19,50 0,00% 19,33 19,60 19,51 19,49 19,50 3.656 1.672.023.200
22/5/2019 19,63 19,50 -0,51% 19,38 19,79 19,61 19,50 19,56 3.941 1.518.026.700
21/5/2019 19,20 19,60 +2,51% 19,18 19,60 19,39 19,53 19,60 2.656 866.939.200
20/5/2019 18,73 19,12 +1,38% 18,73 19,17 19,05 19,09 19,12 2.938 798.756.100
17/5/2019 19,01 18,86 -0,95% 18,78 19,15 18,94 18,86 18,96 1.883 468.011.600
16/5/2019 18,96 19,04 +0,05% 18,73 19,26 19,02 19,00 19,05 1.505 447.897.000
15/5/2019 18,77 19,03 -0,10% 18,64 19,03 18,92 18,92 19,03 1.704 576.179.600
14/5/2019 19,42 19,05 -1,70% 18,72 19,44 18,94 18,91 19,05 1.964 690.908.100
13/5/2019 19,81 19,38 -1,17% 19,25 19,81 19,52 19,26 19,38 2.055 553.808.200
10/5/2019 19,29 19,61 +2,03% 19,25 19,84 19,56 19,61 19,62 3.855 1.196.355.100
9/5/2019 19,26 19,22 -1,13% 19,15 19,45 19,24 19,22 19,25 2.509 1.742.441.900
8/5/2019 19,12 19,44 +1,51% 19,12 19,44 19,32 19,38 19,44 1.227 760.499.000
7/5/2019 19,64 19,15 -2,25% 19,15 19,64 19,34 19,15 19,23 2.271 572.509.300
6/5/2019 19,26 19,59 +0,56% 19,24 19,59 19,41 19,44 19,59 1.663 650.732.000
3/5/2019 19,57 19,48 +0,41% 19,34 19,57 19,46 19,48 19,60 1.297 459.103.200
2/5/2019 18,90 19,40 +1,62% 18,90 19,51 19,37 19,40 19,47 2.724 765.232.500
30/4/2019 19,26 19,09 -0,83% 19,02 19,39 19,16 19,08 19,09 1.745 759.956.800
29/4/2019 19,26 19,25 -0,52% 19,23 19,45 19,27 19,21 19,25 1.846 586.273.700
26/4/2019 19,25 19,35 -0,15% 19,22 19,57 19,36 19,31 19,35 1.374 383.234.600
25/4/2019 19,59 19,38 -1,12% 19,25 19,59 19,37 19,38 19,43 2.305 797.774.700
24/4/2019 19,61 19,60 +0,10% 19,43 19,72 19,59 19,53 19,60 2.272 703.101.200
23/4/2019 19,40 19,58 +1,29% 19,40 19,66 19,53 19,53 19,61 1.464 654.298.000
22/4/2019 19,20 19,33 +0,36% 19,09 19,43 19,30 19,15 19,33 1.642 478.331.600
18/4/2019 18,86 19,26 +2,18% 18,86 19,26 19,08 19,13 19,26 1.777 731.872.500
17/4/2019 19,32 18,85 -1,82% 18,82 19,32 18,90 18,83 18,85 2.429 754.047.600
16/4/2019 18,93 19,20 +1,11% 18,90 19,31 19,11 19,13 19,20 2.778 1.006.138.200
15/4/2019 19,26 18,99 -0,37% 18,86 19,29 19,02 18,98 18,99 3.001 1.004.345.800
12/4/2019 19,45 19,06 -3,00% 19,06 19,50 19,39 19,06 19,23 3.027 5.569.817.300
11/4/2019 19,50 19,65 +0,56% 19,34 19,73 19,52 19,60 19,65 2.512 1.252.281.000
10/4/2019 19,51 19,54 +0,77% 19,32 19,56 19,46 19,43 19,54 2.208 741.033.400
9/4/2019 19,04 19,39 +1,62% 19,04 19,50 19,34 19,30 19,39 4.231 3.392.935.000
8/4/2019 18,92 19,08 +1,76% 18,84 19,13 19,01 19,08 19,14 3.520 1.947.624.300
5/4/2019 19,03 18,75 -0,48% 18,70 19,15 18,88 18,75 18,84 2.937 1.404.127.400
4/4/2019 18,64 18,84 +0,75% 18,52 19,20 18,87 18,84 18,91 4.393 2.146.366.600
3/4/2019 18,89 18,70 -0,48% 18,39 19,05 18,56 18,55 18,70 4.539 2.253.988.500
2/4/2019 18,53 18,79 +2,18% 18,34 18,79 18,66 18,72 18,79 2.663 1.741.413.900
1/4/2019 18,39 18,39 +0,27% 18,25 18,56 18,36 18,30 18,39 1.592 648.819.000
29/3/2019 17,94 18,34 +2,52% 17,77 18,34 18,02 18,31 18,34 2.771 1.309.858.000
28/3/2019 17,58 17,89 +1,65% 17,43 17,90 17,76 17,77 17,89 2.169 1.441.536.500
27/3/2019 18,05 17,60 -2,55% 17,60 18,05 17,69 17,60 17,61 2.289 1.011.559.000
26/3/2019 18,37 18,06 -1,63% 17,95 18,37 18,07 18,06 18,12 4.902 2.077.753.400
25/3/2019 18,03 18,36 +1,21% 17,94 18,36 18,11 18,34 18,36 2.012 1.678.285.600
22/3/2019 18,18 18,14 -1,36% 18,00 18,25 18,11 18,14 18,17 2.414 1.621.793.500
21/3/2019 18,35 18,39 -0,05% 18,19 18,59 18,34 18,39 18,43 2.084 600.893.500
20/3/2019 18,75 18,40 -1,81% 18,28 18,77 18,50 18,40 18,50 2.802 3.121.780.200
19/3/2019 18,30 18,74 +2,68% 18,26 18,78 18,47 18,74 18,75 2.991 2.012.581.400
18/3/2019 18,45 18,25 -1,88% 18,18 18,55 18,43 18,25 18,32 2.676 2.676.453.900
15/3/2019 18,40 18,60 +1,09% 18,36 18,62 18,56 18,60 18,61 3.488 1.162.449.800
14/3/2019 18,65 18,40 -1,02% 18,17 18,65 18,38 18,40 18,42 5.267 1.439.250.400
13/3/2019 18,51 18,59 -0,05% 18,47 18,66 18,53 18,47 18,59 2.896 1.399.667.200
12/3/2019 18,51 18,60 +0,49% 18,41 18,64 18,53 18,55 18,60 2.127 525.550.700
11/3/2019 18,40 18,51 +0,76% 18,34 18,65 18,55 18,51 18,53 1.701 756.355.000
8/3/2019 17,88 18,37 +2,74% 17,70 18,43 18,22 18,37 18,47 2.493 1.190.933.600
7/3/2019 18,34 17,88 -1,76% 17,82 18,34 17,96 17,88 17,92 4.106 1.315.360.200
6/3/2019 18,55 18,20 -2,62% 18,10 18,76 18,28 18,20 18,24 2.673 963.853.700
1/3/2019 19,00 18,69 -0,48% 18,69 19,16 18,92 18,69 18,71 4.312 1.813.316.800
28/2/2019 18,75 18,78 +0,43% 18,42 18,85 18,63 18,78 18,80 3.122 1.531.741.100
27/2/2019 18,70 18,70 +0,27% 18,54 18,74 18,64 18,60 18,70 3.225 898.970.600
26/2/2019 18,53 18,65 -0,21% 18,44 18,80 18,64 18,65 18,75 3.102 1.261.795.400
25/2/2019 18,29 18,69 +2,41% 18,22 18,75 18,56 18,67 18,69 2.161 1.745.619.200
22/2/2019 18,25 18,25 +0,27% 17,91 18,39 18,24 18,25 18,30 3.921 1.297.628.100
21/2/2019 18,71 18,20 -2,10% 17,86 18,75 18,18 18,20 18,25 3.435 1.545.355.600
20/2/2019 19,08 18,59 -2,57% 18,59 19,15 18,77 18,59 18,67 3.050 1.486.256.100
19/2/2019 19,03 19,08 +0,47% 18,81 19,10 19,04 18,90 19,08 3.352 6.126.731.800
18/2/2019 18,60 18,99 +2,10% 18,28 19,06 18,69 18,95 18,99 1.876 648.937.600
15/2/2019 18,40 18,60 +1,09% 18,15 18,60 18,49 18,60 18,62 1.648 657.398.000
14/2/2019 18,30 18,40 +0,55% 18,30 18,56 18,39 18,40 18,56 2.091 1.004.235.700
13/2/2019 18,62 18,30 -1,72% 18,26 18,62 18,32 18,30 18,37 1.871 528.425.100
12/2/2019 18,38 18,62 +1,47% 18,00 18,62 18,29 18,41 18,62 4.372 1.324.774.700
11/2/2019 18,21 18,35 +0,55% 18,04 18,43 18,28 18,35 18,37 2.002 664.668.000
8/2/2019 18,76 18,25 -3,18% 18,22 18,96 18,42 18,25 18,32 3.729 1.400.852.000
7/2/2019 19,25 18,85 -1,00% 18,56 19,25 18,81 18,85 18,91 2.452 942.596.500
6/2/2019 19,65 19,04 -3,59% 18,93 19,66 19,20 19,00 19,04 3.963 1.414.378.700
5/2/2019 19,27 19,75 +2,49% 19,19 19,77 19,46 19,68 19,78 2.757 956.659.700
4/2/2019 19,17 19,27 +0,78% 19,03 19,30 19,06 19,18 19,27 1.535 8.965.457.600
1/2/2019 19,24 19,12 -0,62% 18,83 19,46 19,11 19,08 19,12 3.294 1.259.639.400
31/1/2019 19,68 19,24 -1,84% 19,24 19,97 19,50 19,24 19,32 4.492 1.918.771.900
30/1/2019 19,60 19,60 +0,51% 19,10 19,71 19,43 19,55 19,60 4.584 1.593.375.400
29/1/2019 19,98 19,50 -2,40% 19,50 20,27 19,69 19,45 19,88 1.766 1.009.751.500
28/1/2019 19,73 19,98 +0,71% 19,56 20,00 19,87 19,91 19,98 3.105 2.916.789.100
24/1/2019 19,80 19,84 +0,20% 19,65 19,95 19,86 19,84 19,93 3.020 1.183.712.900
23/1/2019 20,16 19,80 -0,65% 19,62 20,16 19,81 19,78 19,80 2.859 829.875.900
22/1/2019 20,22 19,93 -1,43% 19,63 20,41 20,04 19,91 19,93 2.773 1.093.464.900
21/1/2019 19,99 20,22 +1,15% 19,91 20,23 20,07 20,13 20,25 2.402 678.796.900
18/1/2019 20,00 19,99 -1,62% 19,83 20,31 20,10 19,94 19,99 2.918 1.628.068.700
17/1/2019 19,85 20,32 +2,47% 19,68 20,49 20,27 20,20 20,32 3.935 2.578.378.400
16/1/2019 18,98 19,83 +4,48% 18,74 19,99 19,30 19,83 19,84 3.779 2.293.725.200
15/1/2019 18,90 18,98 +0,48% 18,81 19,11 18,96 18,82 18,98 2.905 1.037.142.400
14/1/2019 18,27 18,89 +3,34% 18,26 18,90 18,59 18,73 18,89 5.044 1.903.172.300
11/1/2019 18,21 18,28 +0,38% 18,10 18,47 18,26 18,26 18,38 3.261 1.649.122.300
10/1/2019 18,21 18,21 -0,11% 18,02 18,52 18,17 18,20 18,21 2.942 787.844.900
9/1/2019 17,83 18,23 +2,36% 17,72 18,35 18,21 18,23 18,33 2.410 907.004.700
8/1/2019 17,85 17,81 -0,28% 17,66 18,15 17,83 17,81 17,83 2.442 1.027.826.000
7/1/2019 18,06 17,86 -0,33% 17,42 18,20 17,74 17,80 17,86 3.355 1.316.314.900
4/1/2019 17,96 17,92 -1,21% 17,80 18,19 18,00 17,92 17,97 2.108 1.016.536.700
3/1/2019 18,50 18,14 -1,95% 17,92 18,63 18,21 18,14 18,15 1.544 761.782.500
2/1/2019 17,66 18,50 +1,70% 17,52 18,80 18,37 18,48 18,50 2.165 2.172.400.400
28/12/2018 17,97 18,19 +2,13% 17,82 18,29 18,08 18,10 18,19 2.136 1.626.406.400
27/12/2018 17,75 17,81 -0,17% 17,75 18,00 17,85 17,81 17,93 1.686 431.677.500
26/12/2018 18,08 17,84 -1,44% 17,70 18,08 17,92 17,84 17,97 1.789 1.107.908.800
21/12/2018 18,33 18,10 -0,55% 17,85 18,33 18,00 18,10 18,13 2.313 3.511.755.100
20/12/2018 19,01 18,20 -3,09% 18,01 19,02 18,53 18,20 18,22 4.003 2.301.976.700
19/12/2018 18,96 18,78 +0,05% 18,72 18,98 18,80 18,77 18,83 1.567 2.278.604.000
18/12/2018 18,76 18,77 -0,05% 18,50 19,19 18,80 18,71 18,82 2.723 1.626.990.100
17/12/2018 18,99 18,78 -0,58% 18,72 18,99 18,82 18,78 18,86 2.224 939.635.000
14/12/2018 18,85 18,89 +0,48% 18,60 18,89 18,73 18,71 18,89 2.350 813.465.700
13/12/2018 18,89 18,80 0,00% 18,63 18,98 18,80 18,80 18,85 2.321 917.177.400
12/12/2018 18,59 18,80 +2,17% 18,18 18,80 18,58 18,62 18,80 3.260 1.154.111.100
11/12/2018 18,64 18,40 -1,08% 18,23 18,72 18,38 18,40 18,49 2.879 1.183.393.900
10/12/2018 18,61 18,60 -1,12% 18,40 18,90 18,58 18,43 18,60 2.361 702.413.400
7/12/2018 18,95 18,81 -0,05% 18,72 19,38 18,99 18,81 18,95 2.924 1.111.484.200
6/12/2018 18,79 18,82 +0,11% 18,34 19,03 18,66 18,82 18,84 4.313 1.338.280.100
5/12/2018 18,90 18,80 -0,53% 18,67 19,02 18,89 18,80 18,90 2.822 2.155.998.100
4/12/2018 18,65 18,90 +1,34% 18,49 19,08 18,75 18,78 18,92 3.671 3.612.996.000
3/12/2018 18,32 18,65 +3,32% 18,03 18,65 18,40 18,65 18,66 2.305 811.444.800
30/11/2018 18,31 18,05 -1,37% 18,00 18,31 18,12 18,05 18,13 2.365 994.507.600
29/11/2018 18,26 18,30 +0,27% 17,92 18,32 18,18 18,14 18,30 3.282 2.162.440.800
28/11/2018 17,61 18,25 +3,17% 17,61 18,39 18,07 18,24 18,30 4.646 2.849.579.500
27/11/2018 17,86 17,69 -0,90% 17,69 18,27 17,94 17,69 17,86 3.244 1.124.317.400
26/11/2018 17,95 17,85 -0,56% 17,78 18,31 17,97 17,85 17,94 2.492 964.619.400
23/11/2018 18,49 17,95 -2,92% 17,91 18,58 18,07 17,95 18,11 2.324 740.233.400
22/11/2018 18,12 18,49 +2,27% 18,12 18,79 18,45 18,37 18,49 2.069 804.074.300
21/11/2018 18,70 18,08 -3,32% 18,08 18,70 18,23 18,08 18,10 2.316 877.879.900
19/11/2018 19,11 18,70 -2,40% 18,50 19,34 18,87 18,62 18,72 2.562 818.912.900
16/11/2018 19,39 19,16 +0,42% 19,10 19,39 19,20 19,16 19,29 2.263 949.894.900
14/11/2018 18,96 19,08 +0,37% 18,91 19,49 19,19 19,08 19,12 3.321 1.115.350.500
13/11/2018 19,01 19,01 -0,58% 18,83 19,31 18,96 18,87 19,01 3.953 1.496.079.500
12/11/2018 19,00 19,12 +0,47% 19,00 19,43 19,14 19,04 19,12 2.148 774.407.600
9/11/2018 19,47 19,03 -3,20% 18,92 19,58 19,15 19,00 19,12 3.325 1.064.144.200
8/11/2018 19,99 19,66 -1,01% 19,42 19,99 19,62 19,52 19,68 3.902 1.672.731.500
7/11/2018 20,12 19,86 -2,17% 19,38 20,21 19,74 19,81 19,90 3.937 2.557.958.300
6/11/2018 20,00 20,30 +1,50% 19,80 20,55 20,24 20,10 20,30 3.528 1.414.769.900
5/11/2018 20,19 20,00 +1,06% 19,85 20,27 20,08 19,86 20,00 3.162 1.284.143.700
1/11/2018 19,41 19,79 +2,01% 19,30 20,21 19,72 19,79 19,82 4.977 2.188.983.700
31/10/2018 19,55 19,40 +0,26% 19,11 19,55 19,37 19,29 19,40 3.814 2.728.603.000
30/10/2018 19,80 19,35 -2,67% 19,19 20,18 19,53 19,35 19,45 4.106 1.591.793.600
29/10/2018 20,50 19,88 -1,34% 19,80 20,61 20,11 19,88 20,01 4.195 2.926.031.400
26/10/2018 20,46 20,15 -1,66% 19,99 20,54 20,20 20,09 20,15 3.234 1.331.656.100
25/10/2018 20,94 20,49 -0,44% 20,34 20,94 20,53 20,43 20,49 9.309 4.151.920.700
24/10/2018 20,50 20,58 +0,39% 20,40 20,82 20,62 20,50 20,59 3.399 2.209.546.500
23/10/2018 20,25 20,50 +0,84% 20,13 20,63 20,53 20,50 20,60 3.659 2.606.654.900
22/10/2018 20,15 20,33 +3,20% 19,96 20,63 20,15 20,25 20,36 7.034 4.869.991.000
19/10/2018 18,61 19,70 +6,43% 18,61 19,75 19,56 19,70 19,73 5.285 3.422.102.500
18/10/2018 18,29 18,51 +1,04% 18,27 18,54 18,38 18,51 18,53 3.925 1.348.368.000
17/10/2018 17,40 18,32 +5,53% 17,27 18,34 17,85 18,25 18,32 3.592 1.324.111.700
16/10/2018 17,31 17,36 +0,52% 17,12 17,46 17,28 17,36 17,43 4.033 1.350.249.900
15/10/2018 17,31 17,27 +0,12% 17,08 17,31 17,19 17,21 17,27 2.319 628.409.800
11/10/2018 17,33 17,25 -0,58% 17,08 17,52 17,28 17,21 17,25 2.405 817.653.200
10/10/2018 17,68 17,35 -2,20% 17,20 17,75 17,35 17,35 17,39 3.193 1.204.764.800
9/10/2018 17,87 17,74 -0,95% 17,60 17,96 17,68 17,70 17,74 3.257 1.289.657.700
8/10/2018 17,90 17,91 +1,30% 17,73 18,38 18,07 17,91 17,99 3.525 2.412.876.700
5/10/2018 17,81 17,68 -0,39% 17,42 17,92 17,60 17,68 17,69 2.746 1.119.480.000
4/10/2018 18,08 17,75 -1,83% 17,35 18,12 17,67 17,75 17,76 4.868 1.620.877.400
3/10/2018 18,44 18,08 -0,66% 17,91 18,51 18,15 18,01 18,08 4.548 2.384.004.600
2/10/2018 18,61 18,20 +0,28% 18,09 18,61 18,30 18,06 18,20 4.918 1.684.886.900
1/10/2018 18,33 18,15 -0,93% 18,00 18,40 18,15 18,05 18,15 4.632 1.123.714.100
28/9/2018 17,98 18,32 +1,55% 17,80 18,36 18,04 18,30 18,34 3.896 2.053.817.600
27/9/2018 17,98 18,04 +0,17% 17,84 18,19 18,00 17,97 18,04 3.076 834.726.300
26/9/2018 18,35 18,01 -1,10% 17,90 18,43 18,17 18,01 18,02 4.319 1.796.562.500
25/9/2018 18,70 18,21 -3,19% 18,16 18,70 18,29 18,21 18,25 4.591 1.924.719.200
24/9/2018 19,12 18,81 -2,29% 18,72 19,18 18,87 18,77 18,81 2.274 869.105.800
21/9/2018 19,24 19,25 +0,79% 19,08 19,29 19,22 19,20 19,30 2.851 1.295.034.600
20/9/2018 19,46 19,10 -1,75% 19,10 19,51 19,18 19,10 19,30 2.850 3.437.233.400
19/9/2018 19,57 19,44 -0,31% 19,24 19,62 19,38 19,44 19,48 2.859 1.048.492.300
18/9/2018 19,42 19,50 0,00% 19,19 19,65 19,39 19,50 19,52 1.938 686.943.400
17/9/2018 19,17 19,50 +1,83% 18,91 19,53 19,25 19,50 19,51 2.615 1.039.226.600
14/9/2018 19,47 19,15 -1,95% 19,09 19,66 19,25 19,15 19,16 3.204 1.091.153.100
13/9/2018 19,57 19,53 -0,26% 19,32 19,79 19,55 19,48 19,53 3.817 1.032.083.700
12/9/2018 19,39 19,58 +1,29% 19,25 19,76 19,59 19,57 19,59 1.689 744.392.400
11/9/2018 19,15 19,33 +0,42% 18,73 19,42 19,14 19,26 19,33 2.625 1.152.598.000
10/9/2018 18,92 19,25 +0,73% 18,92 19,46 19,13 19,14 19,26 2.523 1.169.143.500
6/9/2018 19,58 19,11 -2,00% 19,05 19,61 19,14 19,11 19,17 4.457 1.404.060.800
5/9/2018 19,76 19,50 -1,52% 19,43 19,76 19,53 19,49 19,52 3.629 1.358.474.600
4/9/2018 19,05 19,80 +3,94% 18,87 19,80 19,43 19,79 19,80 4.753 1.797.426.300
3/9/2018 18,95 19,05 +0,53% 18,80 19,14 18,93 19,04 19,05 1.451 487.816.800
31/8/2018 19,14 18,95 -0,99% 18,81 19,14 18,94 18,95 18,96 2.089 1.132.638.600
30/8/2018 19,40 19,14 -1,34% 18,86 19,40 19,04 19,14 19,17 3.880 1.482.030.900
29/8/2018 19,06 19,40 +2,11% 18,91 19,62 19,30 19,40 19,49 4.270 1.790.351.000
28/8/2018 19,20 19,00 -1,04% 18,84 19,35 19,02 19,00 19,04 3.109 1.005.924.000
27/8/2018 18,60 19,20 +2,67% 18,60 19,27 19,10 19,20 19,25 2.069 745.698.800
24/8/2018 18,57 18,70 +1,63% 18,54 19,09 18,71 18,70 18,72 2.375 804.948.800
23/8/2018 18,41 18,40 -0,92% 18,17 18,83 18,48 18,40 18,48 3.651 2.065.650.100
22/8/2018 18,68 18,57 -0,91% 18,41 19,04 18,63 18,57 18,59 2.312 10.387.985.000
21/8/2018 18,61 18,74 +0,59% 18,58 19,09 18,82 18,73 18,80 3.934 1.342.039.600
20/8/2018 18,72 18,63 -0,27% 18,40 18,90 18,60 18,63 18,76 3.382 1.259.904.200
17/8/2018 19,03 18,68 -2,10% 18,50 19,13 18,72 18,65 18,68 2.312 723.571.500
16/8/2018 19,19 19,08 -0,47% 19,00 19,61 19,28 19,06 19,11 2.310 754.343.100
15/8/2018 18,76 19,17 +1,86% 18,66 19,78 19,26 19,17 19,18 6.316 2.778.152.300
14/8/2018 18,86 18,82 +0,59% 18,65 19,33 18,84 18,81 18,94 4.285 1.720.568.400
13/8/2018 18,74 18,71 +0,05% 18,41 18,97 18,66 18,69 18,79 3.234 1.617.503.300
10/8/2018 19,10 18,70 -2,20% 18,16 19,15 18,78 18,62 18,70 4.687 1.774.669.700
9/8/2018 19,57 19,12 -2,30% 19,12 19,58 19,23 19,12 19,17 2.374 770.332.200
8/8/2018 19,98 19,57 -1,41% 19,35 19,98 19,64 19,57 19,59 2.255 991.649.800
7/8/2018 20,09 19,85 0,00% 19,64 20,09 19,74 19,74 19,85 2.562 1.244.950.300
6/8/2018 19,89 19,85 0,00% 19,68 20,08 19,85 19,85 19,87 2.235 1.793.098.400
3/8/2018 19,66 19,85 +0,86% 19,63 20,15 19,84 19,77 19,85 3.666 2.339.889.600
2/8/2018 19,14 19,68 +1,86% 19,13 19,94 19,59 19,53 19,70 4.687 2.874.826.400
1/8/2018 19,52 19,32 -0,92% 19,13 19,79 19,46 19,32 19,48 3.425 2.312.550.600
31/7/2018 19,55 19,50 -0,15% 19,28 19,76 19,55 19,50 19,54 4.867 2.394.960.500
30/7/2018 19,80 19,53 -3,56% 19,52 19,95 19,66 19,52 19,57 1.940 612.945.900
27/7/2018 20,00 20,25 +1,50% 19,88 20,51 20,21 20,15 20,25 4.189 2.038.919.600
26/7/2018 20,09 19,95 -0,20% 19,90 20,18 19,97 19,90 19,95 2.654 1.504.567.900
25/7/2018 19,52 19,99 +3,09% 19,52 20,20 19,98 19,98 19,99 6.550 3.663.699.100
24/7/2018 19,64 19,39 -0,97% 19,37 19,94 19,54 19,39 19,52 5.303 1.646.513.700
23/7/2018 20,16 19,58 -1,81% 19,43 20,30 19,90 19,56 19,58 5.528 2.862.879.800
20/7/2018 19,59 19,94 +2,41% 19,51 20,00 19,81 19,81 19,94 4.379 2.911.485.400
19/7/2018 19,21 19,47 +1,04% 19,12 19,49 19,31 19,36 19,47 3.626 1.514.671.000
18/7/2018 19,19 19,27 +0,42% 19,18 19,68 19,38 19,23 19,27 5.592 2.570.620.200
17/7/2018 19,00 19,19 +1,37% 18,99 19,27 19,17 19,16 19,19 5.298 2.760.037.500
16/7/2018 18,58 18,93 +3,16% 18,58 19,00 18,80 18,91 18,93 5.657 2.421.137.500
13/7/2018 17,97 18,35 +2,63% 17,89 18,52 18,13 18,35 18,39 5.466 3.279.301.000
12/7/2018 17,99 17,88 -0,83% 17,70 18,14 17,90 17,86 17,88 5.686 2.028.990.900
11/7/2018 18,13 18,03 -0,83% 17,81 18,68 18,10 18,01 18,03 6.299 1.644.688.400
10/7/2018 18,09 18,18 +0,50% 18,09 18,51 18,22 18,18 18,19 8.107 2.674.552.100
6/7/2018 17,89 18,09 +1,63% 17,77 18,30 18,09 18,09 18,19 4.507 1.326.986.100
5/7/2018 17,88 17,80 -0,67% 17,63 18,00 17,75 17,79 17,80 2.580 908.645.000
4/7/2018 17,66 17,92 +1,47% 17,66 17,97 17,78 17,79 17,92 2.188 1.347.296.800
3/7/2018 17,73 17,66 -0,62% 17,65 18,21 17,86 17,64 17,69 2.977 1.458.294.700
2/7/2018 17,96 17,77 -0,45% 17,70 17,98 17,80 17,70 17,77 2.210 881.085.800
29/6/2018 18,14 17,85 -0,11% 17,69 18,14 17,91 17,85 17,90 4.616 2.279.032.400
28/6/2018 18,08 17,87 -0,33% 17,87 18,21 17,98 17,87 17,90 6.438 1.363.338.600
27/6/2018 18,14 17,93 -1,16% 17,81 18,16 17,91 17,83 17,93 3.448 966.929.400
26/6/2018 18,01 18,14 +1,68% 17,83 18,41 18,07 18,11 18,14 4.257 1.743.787.900
25/6/2018 17,65 17,84 +1,59% 17,61 17,90 17,78 17,84 17,88 3.642 1.550.084.000
22/6/2018 17,42 17,56 +1,15% 17,13 17,63 17,40 17,56 17,57 4.242 1.195.112.000
21/6/2018 17,40 17,36 -0,91% 17,23 17,73 17,40 17,36 17,37 3.411 826.777.100
20/6/2018 17,44 17,52 +0,69% 17,44 17,73 17,57 17,52 17,56 2.855 1.093.727.300
19/6/2018 17,64 17,40 -1,42% 17,31 17,67 17,49 17,38 17,40 2.576 744.715.400
18/6/2018 17,62 17,65 -1,01% 17,45 17,77 17,63 17,65 17,66 2.428 766.310.600
15/6/2018 17,57 17,83 -0,11% 17,56 17,98 17,79 17,70 17,83 2.663 1.271.509.300
14/6/2018 17,77 17,85 -0,22% 17,68 17,98 17,80 17,71 17,85 2.066 565.089.300
13/6/2018 18,21 17,89 -1,16% 17,73 18,31 17,91 17,89 17,90 3.963 2.263.923.200
12/6/2018 18,34 18,10 -0,11% 17,92 18,47 18,17 18,05 18,10 3.234 808.960.700
11/6/2018 18,10 18,12 -0,60% 18,10 18,51 18,29 18,12 18,15 4.561 1.902.062.700
8/6/2018 17,83 18,23 +1,73% 17,83 18,34 18,08 18,17 18,24 4.823 1.539.797.500
7/6/2018 18,35 17,92 -2,87% 16,82 18,48 17,75 17,92 17,94 7.103 4.937.236.400
6/6/2018 17,98 18,45 +2,50% 17,84 18,51 18,20 18,45 18,46 3.836 1.328.225.100
5/6/2018 17,80 18,00 +1,69% 17,60 18,30 18,05 17,97 18,02 4.379 1.701.835.400
4/6/2018 17,75 17,70 +0,57% 17,55 17,98 17,71 17,68 17,70 5.550 1.697.709.200
1/6/2018 17,59 17,60 +0,46% 17,41 17,92 17,60 17,55 17,60 7.851 3.256.972.900
30/5/2018 16,86 17,52 +3,61% 16,85 17,52 17,16 17,55 17,59 8.536 3.207.329.200
29/5/2018 16,67 16,91 +0,71% 16,62 17,01 16,79 16,88 16,91 5.790 1.882.029.900
28/5/2018 16,93 16,79 -1,87% 16,69 17,01 16,81 16,73 16,79 2.417 906.351.800
25/5/2018 17,28 17,11 -0,98% 16,98 17,38 17,17 17,09 17,11 2.110 1.392.047.100
24/5/2018 17,49 17,28 -0,06% 16,80 17,49 17,25 17,28 17,29 4.894 1.969.925.800
23/5/2018 16,78 17,29 +2,25% 16,70 17,56 17,33 17,26 17,29 4.529 2.227.553.000
22/5/2018 16,96 16,91 +0,96% 16,67 17,05 16,91 16,89 16,91 3.151 1.600.420.100
21/5/2018 16,48 16,75 +1,82% 16,34 16,95 16,74 16,72 16,75 4.739 2.208.937.800
18/5/2018 16,09 16,45 +2,17% 15,96 16,64 16,38 16,43 16,46 6.885 5.434.334.800
17/5/2018 16,37 16,10 -1,23% 15,87 16,53 16,34 16,08 16,11 4.267 3.787.243.900
16/5/2018 16,06 16,30 +2,07% 15,87 16,61 16,20 16,30 16,31 3.652 2.812.596.300
15/5/2018 16,11 15,97 -0,93% 15,75 16,11 15,95 15,96 15,97 2.091 2.045.578.000
14/5/2018 16,34 16,12 -0,80% 15,99 16,34 16,08 16,12 16,21 2.195 1.137.734.200
11/5/2018 16,43 16,25 -0,37% 16,13 16,43 16,24 16,25 16,27 1.369 1.183.303.500
10/5/2018 16,26 16,31 +0,62% 16,15 16,53 16,34 16,31 16,40 2.085 556.316.600
9/5/2018 16,06 16,21 +0,87% 16,02 16,48 16,23 16,21 16,42 3.662 2.162.096.200
8/5/2018 16,09 16,07 0,00% 16,01 16,16 16,07 16,03 16,07 2.182 643.355.500
7/5/2018 16,15 16,07 -0,19% 16,01 16,30 16,12 16,07 16,10 1.906 593.889.000
4/5/2018 16,50 16,10 -2,37% 16,10 16,50 16,23 16,10 16,19 2.552 1.382.337.000
3/5/2018 16,83 16,49 -1,85% 16,46 16,99 16,60 16,49 16,52 2.395 788.684.500
2/5/2018 17,04 16,80 -1,06% 16,78 17,04 16,84 16,80 16,88 2.265 734.124.400
30/4/2018 16,97 16,98 -0,12% 16,95 17,30 17,03 16,98 17,05 2.741 707.516.200
27/4/2018 17,13 17,00 -0,58% 17,00 17,31 17,06 16,97 17,00 1.719 644.612.500
26/4/2018 17,00 17,10 +0,71% 16,89 17,24 17,01 16,97 17,11 2.478 740.401.000
25/4/2018 17,20 16,98 -1,28% 16,81 17,22 17,01 16,89 16,98 2.404 740.757.700
24/4/2018 17,22 17,20 -0,17% 17,17 17,53 17,32 17,17 17,20 2.122 580.022.300
23/4/2018 17,25 17,23 -0,17% 17,21 17,47 17,31 17,23 17,24 1.818 474.839.600
20/4/2018 17,30 17,26 +0,23% 17,06 17,30 17,16 17,20 17,26 2.655 656.169.900
19/4/2018 17,27 17,22 -0,06% 17,00 17,33 17,21 17,13 17,22 1.949 876.086.200
18/4/2018 17,27 17,23 -0,29% 17,20 17,45 17,30 17,23 17,24 1.977 1.508.154.100
17/4/2018 17,44 17,28 -0,58% 17,13 17,44 17,24 17,28 17,30 1.500 419.111.000
16/4/2018 17,50 17,38 -0,69% 17,12 17,54 17,24 17,25 17,38 2.461 864.896.300
13/4/2018 17,37 17,50 +0,81% 17,19 17,67 17,47 17,46 17,53 4.704 1.420.680.000
12/4/2018 16,95 17,36 +2,72% 16,85 17,36 17,11 17,23 17,36 2.318 742.695.200
11/4/2018 17,01 16,90 -0,65% 16,85 17,19 17,01 0,00 0,00 3.585 1.099.118.400
10/4/2018 17,24 17,01 0,00% 16,94 17,24 17,03 17,01 17,09 2.185 679.689.300
9/4/2018 17,42 17,01 -1,56% 16,83 17,42 17,07 17,01 17,06 2.145 618.737.800
6/4/2018 17,46 17,28 -0,69% 17,15 17,55 17,33 17,25 17,28 1.210 388.316.800
5/4/2018 17,71 17,40 -0,80% 17,39 17,74 17,56 17,40 17,44 1.601 765.043.300
4/4/2018 17,16 17,54 +1,74% 17,13 17,61 17,41 17,48 17,54 2.453 625.044.000
3/4/2018 17,50 17,24 -1,37% 17,24 17,54 17,30 17,24 17,31 1.734 588.846.300
2/4/2018 17,55 17,48 -0,29% 17,23 17,70 17,49 17,40 17,48 2.167 601.793.400
29/3/2018 17,42 17,53 +1,62% 17,24 17,64 17,40 17,51 17,53 2.135 2.218.716.400
28/3/2018 17,37 17,25 -0,98% 17,09 17,48 17,28 17,23 17,25 2.920 944.493.200
27/3/2018 17,50 17,42 -0,51% 17,22 17,50 17,40 17,30 17,42 2.553 947.433.400
26/3/2018 17,54 17,51 +0,11% 17,28 17,54 17,42 17,44 17,51 2.366 833.424.500
23/3/2018 17,52 17,49 +0,23% 17,35 17,60 17,50 17,39 17,49 2.636 749.066.200
22/3/2018 17,55 17,45 -0,34% 17,30 17,61 17,42 17,34 17,45 2.904 748.826.700
21/3/2018 17,46 17,51 +0,29% 17,25 17,64 17,36 17,51 17,60 4.266 1.602.803.100
20/3/2018 17,65 17,46 -1,08% 17,21 17,82 17,33 17,34 17,46 4.372 1.709.992.200
19/3/2018 17,70 17,65 -0,84% 17,52 17,87 17,62 17,65 17,67 2.742 958.263.500
16/3/2018 18,30 17,80 -2,20% 17,68 18,30 17,82 17,80 17,82 3.603 2.409.009.800
15/3/2018 17,63 18,20 +3,70% 17,43 18,48 18,05 18,14 18,20 6.705 3.967.195.600
14/3/2018 17,66 17,55 -0,68% 17,52 17,76 17,59 17,53 17,55 1.872 596.320.500
13/3/2018 18,00 17,67 -1,45% 17,47 18,00 17,77 17,65 17,67 3.451 943.363.900
12/3/2018 18,06 17,93 -0,22% 17,79 18,12 17,92 17,93 18,00 2.184 720.410.000
9/3/2018 17,70 17,97 +1,87% 17,67 17,98 17,83 17,91 17,97 2.277 688.590.900
8/3/2018 17,79 17,64 -0,34% 17,54 17,80 17,64 17,64 17,65 2.551 636.779.400
7/3/2018 17,86 17,70 -0,90% 17,59 17,91 17,76 17,70 17,73 2.074 1.014.123.100
6/3/2018 17,99 17,86 -0,50% 17,71 18,00 17,82 17,83 17,86 4.107 1.267.832.000
5/3/2018 17,99 17,95 0,00% 17,78 18,01 17,93 17,86 17,95 2.360 1.190.038.000
2/3/2018 18,23 17,95 -1,37% 17,76 18,23 17,91 17,95 17,97 3.883 1.339.876.000
1/3/2018 18,41 18,20 -0,82% 17,91 18,43 18,16 18,18 18,22 3.430 1.257.079.300
28/2/2018 18,40 18,35 -0,27% 18,08 18,48 18,28 18,34 18,37 4.654 2.504.698.600
27/2/2018 18,66 18,40 -1,34% 18,40 18,81 18,53 18,39 18,40 3.168 1.417.151.900
26/2/2018 19,11 18,65 -2,20% 18,64 19,40 19,03 18,65 18,70 3.878 2.144.880.100
23/2/2018 18,97 19,07 +0,10% 18,62 19,23 18,99 19,06 19,07 4.401 1.485.401.500
22/2/2018 19,10 19,05 +0,58% 18,87 19,10 19,01 19,00 19,05 2.558 1.461.241.400
21/2/2018 19,00 18,94 0,00% 18,91 19,34 19,05 18,94 18,97 3.770 1.741.093.600
20/2/2018 18,96 18,94 +0,26% 18,76 19,06 18,92 18,90 18,94 2.851 1.208.481.000
19/2/2018 18,65 18,89 +1,29% 18,65 18,97 18,89 18,86 18,89 2.613 1.337.851.000
16/2/2018 18,61 18,65 +0,27% 18,46 18,77 18,51 18,64 18,65 2.715 47.197.114.600
15/2/2018 18,90 18,60 -1,33% 18,60 18,90 18,75 18,60 18,63 3.105 1.020.010.800
14/2/2018 18,55 18,85 +1,89% 18,55 19,00 18,77 18,69 18,85 2.443 897.655.400
9/2/2018 18,56 18,50 +0,76% 18,11 18,69 18,43 18,50 18,59 6.757 2.253.343.600
8/2/2018 18,61 18,36 -1,34% 18,36 18,69 18,50 18,35 18,36 2.585 1.050.505.100
7/2/2018 18,69 18,61 +0,05% 18,37 18,86 18,63 18,61 18,69 2.799 889.455.300
6/2/2018 18,76 18,60 -0,75% 18,24 18,76 18,50 18,60 18,61 3.769 1.222.731.700
5/2/2018 18,85 18,74 -0,58% 18,46 19,00 18,74 18,60 18,74 2.004 814.177.900
2/2/2018 18,90 18,85 -0,79% 18,72 18,95 18,84 18,82 18,85 2.508 835.669.000
1/2/2018 18,90 19,00 +0,80% 18,77 19,15 18,99 19,00 19,02 2.999 1.205.042.200
31/1/2018 18,81 18,85 +0,53% 18,62 18,89 18,78 18,78 18,90 5.849 2.137.491.700
30/1/2018 18,89 18,75 -1,06% 18,60 18,95 18,73 18,70 18,78 4.704 1.563.162.100
29/1/2018 18,62 18,95 +1,23% 18,51 18,95 18,81 18,85 18,95 3.733 1.874.484.000
26/1/2018 18,51 18,72 +1,19% 18,51 18,79 18,65 18,72 18,75 3.613 930.631.300
24/1/2018 18,61 18,50 +0,38% 18,41 18,88 18,64 18,50 18,61 3.434 1.296.243.000
23/1/2018 18,41 18,43 +0,16% 18,17 18,57 18,41 18,40 18,44 3.076 967.244.800
22/1/2018 18,48 18,40 -0,22% 18,12 18,48 18,32 18,37 18,44 2.652 875.046.800
19/1/2018 18,59 18,44 -0,86% 18,40 18,72 18,53 18,44 18,46 3.564 972.748.800
18/1/2018 18,47 18,60 +0,70% 18,25 18,60 18,44 18,42 18,60 3.316 912.335.700
17/1/2018 18,41 18,47 +0,38% 18,06 18,49 18,32 18,47 18,48 4.924 1.611.403.200
16/1/2018 18,70 18,40 -2,13% 18,37 18,84 18,51 18,39 18,49 4.593 1.506.028.500
15/1/2018 18,69 18,80 +0,64% 18,50 18,90 18,69 18,75 18,80 1.698 565.281.000
12/1/2018 18,34 18,68 +0,97% 18,29 18,75 18,55 18,65 18,69 3.894 1.043.634.100
11/1/2018 18,49 18,50 -0,32% 18,21 18,58 18,43 18,50 18,56 4.320 1.554.631.300
10/1/2018 18,62 18,56 -1,12% 18,41 18,70 18,53 18,46 18,57 3.039 972.508.100
9/1/2018 18,89 18,77 -0,16% 18,61 18,93 18,73 18,72 18,77 3.063 758.580.800
8/1/2018 18,95 18,80 -0,53% 18,80 18,95 18,85 18,79 18,92 1.907 617.841.500
5/1/2018 19,19 18,90 -1,10% 18,68 19,19 18,87 18,89 18,90 3.390 1.680.803.500
4/1/2018 19,27 19,11 -0,16% 19,00 19,37 19,17 19,07 19,11 3.250 1.121.393.200
3/1/2018 19,12 19,14 +0,10% 18,81 19,23 19,09 18,85 19,14 1.830 812.110.000
2/1/2018 19,36 19,12 -0,93% 19,08 19,43 19,20 19,12 19,20 2.022 892.466.800
28/12/2017 19,00 19,30 +1,58% 18,93 19,47 19,14 19,25 19,30 3.355 1.253.473.000
27/12/2017 18,80 19,00 +0,74% 18,72 19,00 18,88 18,90 19,00 1.749 808.267.900
26/12/2017 18,81 18,86 +1,02% 18,51 18,92 18,79 18,66 18,86 798 460.220.300
22/12/2017 18,50 18,67 +0,54% 18,49 18,80 18,70 18,67 18,70 1.681 945.012.200
21/12/2017 18,56 18,57 +1,31% 18,24 18,77 18,55 18,57 18,58 2.800 1.041.123.600
20/12/2017 18,11 18,33 +0,71% 18,11 18,60 18,33 18,31 18,33 3.222 1.337.502.000
19/12/2017 18,00 18,20 +1,11% 17,81 18,33 18,10 18,10 18,20 4.808 1.344.189.200
18/12/2017 17,84 18,00 +1,12% 17,66 18,15 17,98 18,00 18,06 4.504 1.583.682.000
15/12/2017 17,41 17,80 +3,07% 17,15 17,89 17,72 17,71 17,80 4.362 1.514.007.000
14/12/2017 17,17 17,27 +0,41% 17,01 17,42 17,22 17,27 17,38 4.041 1.547.023.200
13/12/2017 17,30 17,20 +2,38% 16,90 17,51 17,24 17,11 17,20 5.020 5.186.181.400
12/12/2017 16,83 16,80 -1,29% 16,77 17,05 16,82 16,78 16,80 2.890 3.559.779.500
11/12/2017 16,79 17,02 +1,13% 16,69 17,04 16,91 17,02 17,03 1.739 649.690.700
8/12/2017 16,99 16,83 -0,41% 16,81 16,99 16,88 16,83 16,85 1.613 411.605.500
7/12/2017 16,74 16,90 +0,48% 16,56 16,93 16,85 16,90 16,92 1.243 474.009.500
6/12/2017 17,14 16,82 -1,92% 16,61 17,14 16,81 16,82 16,88 3.381 1.608.769.100
5/12/2017 17,15 17,15 -0,17% 16,91 17,25 17,03 17,13 17,15 1.807 448.201.800
4/12/2017 17,15 17,18 -0,12% 17,04 17,40 17,19 17,15 17,22 1.334 345.008.800
1/12/2017 17,10 17,20 +0,58% 16,81 17,35 17,03 17,15 17,20 3.826 1.267.834.500
30/11/2017 17,04 17,10 +0,77% 16,50 17,10 16,79 16,99 17,10 4.300 2.318.107.200
29/11/2017 17,25 16,97 -1,62% 16,86 17,33 17,01 16,92 16,97 3.988 1.557.740.400
28/11/2017 17,58 17,25 -1,32% 17,25 17,65 17,37 17,24 17,25 4.273 1.687.526.200
27/11/2017 17,71 17,48 -1,52% 17,41 17,72 17,50 17,48 17,50 1.999 950.661.600
24/11/2017 18,05 17,75 -1,66% 17,74 18,05 17,80 17,75 17,85 2.443 860.784.700
23/11/2017 18,23 18,05 -1,04% 17,91 18,23 18,05 18,04 18,05 1.700 599.501.800
22/11/2017 18,14 18,24 +1,05% 17,85 18,24 18,06 18,07 18,24 3.259 862.304.500
21/11/2017 18,36 18,05 -0,17% 17,83 18,36 18,07 18,04 18,05 2.946 1.150.903.200
17/11/2017 17,69 18,08 +2,38% 17,36 18,08 17,77 18,00 18,08 3.282 1.645.928.600
16/11/2017 17,40 17,66 +1,55% 17,20 17,86 17,63 17,65 17,71 5.039 2.075.321.800
14/11/2017 17,76 17,39 -1,47% 17,09 17,86 17,47 17,28 17,39 3.800 1.624.448.000
13/11/2017 17,72 17,65 0,00% 17,30 17,88 17,63 17,65 17,75 3.368 1.298.556.600
10/11/2017 17,86 17,65 -1,40% 17,48 17,93 17,66 17,65 17,67 3.790 1.558.152.700
9/11/2017 18,12 17,90 -0,78% 17,87 18,16 17,98 17,89 18,10 4.645 2.041.112.500
8/11/2017 18,06 18,04 -0,06% 17,84 18,32 18,06 18,04 18,05 2.865 1.793.493.400
7/11/2017 18,55 18,05 -2,22% 17,72 18,59 18,08 18,04 18,05 2.686 1.385.480.900
6/11/2017 18,65 18,46 -0,86% 18,35 18,80 18,45 18,46 18,60 2.077 1.639.122.400
3/11/2017 18,58 18,62 +0,27% 18,05 18,65 18,31 18,45 18,62 4.080 1.373.791.700
1/11/2017 18,50 18,57 +0,87% 18,31 18,65 18,51 18,47 18,57 1.678 1.056.841.000
31/10/2017 18,30 18,41 +1,38% 18,05 18,45 18,35 18,37 18,41 3.104 979.528.400
30/10/2017 18,24 18,16 -0,77% 17,88 18,39 18,12 18,05 18,16 2.815 1.136.520.900
27/10/2017 18,60 18,30 -1,08% 18,16 18,60 18,28 18,30 18,34 2.776 987.916.700
26/10/2017 18,40 18,50 +0,54% 18,31 18,56 18,47 18,32 18,51 2.669 790.974.800
25/10/2017 18,70 18,40 -0,43% 18,15 18,74 18,35 18,40 18,41 4.677 2.082.793.800
24/10/2017 18,44 18,48 +0,33% 18,04 18,48 18,32 18,43 18,48 4.208 1.582.446.400
23/10/2017 18,53 18,42 -0,49% 18,15 18,62 18,34 18,42 18,43 3.055 1.138.245.400
20/10/2017 18,81 18,51 -1,44% 18,41 19,01 18,54 18,51 18,53 3.361 1.117.703.300
19/10/2017 18,74 18,78 +0,16% 18,58 18,99 18,78 18,78 18,81 4.518 1.520.419.500
18/10/2017 18,45 18,75 +1,68% 18,37 18,76 18,63 18,56 18,76 1.871 485.482.300
17/10/2017 18,72 18,44 -1,55% 18,34 18,72 18,44 18,37 18,44 2.004 789.456.700
16/10/2017 18,93 18,73 -1,06% 18,52 19,05 18,75 18,73 18,80 3.277 1.119.889.000
13/10/2017 18,95 18,93 +0,58% 18,75 19,15 18,98 18,93 18,98 3.052 959.819.400
11/10/2017 19,04 18,82 -0,74% 18,49 19,05 18,67 18,70 18,82 3.917 1.486.695.200
10/10/2017 18,77 18,96 +1,83% 18,73 19,03 18,84 18,96 18,98 2.880 2.058.694.900
9/10/2017 18,62 18,62 +0,38% 18,46 18,84 18,63 18,62 18,72 3.568 2.238.592.400
6/10/2017 18,40 18,55 +0,38% 18,29 18,59 18,46 18,55 18,56 3.549 1.600.824.100
5/10/2017 18,43 18,48 +0,43% 18,27 18,65 18,48 18,48 18,49 4.043 1.527.070.300
4/10/2017 18,25 18,40 +0,49% 18,08 18,45 18,31 18,40 18,42 3.145 1.736.151.400
3/10/2017 18,17 18,31 +0,60% 18,16 18,53 18,31 18,31 18,38 2.661 2.995.091.200
2/10/2017 18,00 18,20 +2,30% 17,81 18,27 18,13 18,20 18,26 2.529 985.984.900
29/9/2017 17,65 17,79 +0,91% 17,54 17,99 17,80 17,79 17,88 3.078 1.599.279.900
28/9/2017 17,58 17,63 +0,28% 17,18 17,67 17,43 17,55 17,63 3.770 2.274.479.900
27/9/2017 17,79 17,58 -1,51% 17,12 17,82 17,35 17,55 17,59 3.781 3.586.543.400
26/9/2017 18,07 17,85 -1,65% 17,66 18,08 17,83 17,85 17,88 2.594 1.232.497.900
25/9/2017 18,21 18,15 -0,27% 18,00 18,45 18,19 18,15 18,16 4.543 1.512.965.500
22/9/2017 18,54 18,20 -1,25% 18,09 18,55 18,18 18,20 18,23 3.504 1.297.258.900
21/9/2017 18,30 18,43 -0,11% 18,18 18,55 18,43 18,43 18,50 4.167 1.522.212.400
20/9/2017 18,39 18,45 +0,33% 17,90 18,55 18,21 18,23 18,45 4.018 1.827.105.100
19/9/2017 18,39 18,39 +0,33% 18,13 18,44 18,28 18,39 18,40 5.445 2.130.904.700
18/9/2017 18,19 18,33 +1,83% 18,02 18,39 18,23 18,30 18,33 4.143 1.953.472.500
15/9/2017 17,81 18,00 +0,56% 17,66 18,01 17,86 18,00 18,01 4.333 1.511.536.500
14/9/2017 18,08 17,90 -1,10% 17,80 18,34 17,93 17,90 17,92 3.709 1.091.168.600
13/9/2017 17,81 18,10 +1,06% 17,79 18,10 17,93 18,00 18,10 2.758 1.190.632.100
12/9/2017 17,75 17,91 +0,73% 17,70 17,92 17,82 17,87 17,92 2.958 985.075.400
11/9/2017 17,77 17,78 +0,28% 17,57 17,83 17,69 17,62 17,78 3.995 1.537.428.500
8/9/2017 17,70 17,73 -0,39% 17,56 17,78 17,67 17,67 17,73 2.340 714.292.800
6/9/2017 18,01 17,80 -1,11% 17,62 18,02 17,76 17,80 17,81 5.606 2.108.633.200
5/9/2017 18,10 18,00 +0,56% 17,95 18,28 18,06 17,95 18,00 8.130 2.949.615.300
4/9/2017 17,67 17,90 +2,23% 17,54 17,96 17,82 17,90 17,92 2.610 1.441.601.900
1/9/2017 17,35 17,51 +0,34% 17,35 17,75 17,54 17,51 17,52 3.642 1.639.920.400
31/8/2017 17,13 17,45 +1,63% 17,02 17,48 17,29 17,38 17,45 4.027 1.730.589.800
30/8/2017 16,91 17,17 +1,00% 16,88 17,22 17,01 17,14 17,17 2.444 921.375.400
29/8/2017 17,09 17,00 -0,99% 16,88 17,25 17,02 16,98 17,06 3.210 1.077.078.600
28/8/2017 17,10 17,17 +0,12% 17,06 17,34 17,19 17,17 17,18 4.475 1.430.889.900
25/8/2017 17,06 17,15 +0,65% 17,06 17,42 17,29 17,12 17,15 2.712 1.003.197.400
24/8/2017 17,19 17,04 +1,67% 16,94 17,20 17,09 17,04 17,05 2.582 912.476.600
23/8/2017 16,56 16,76 +1,58% 16,53 16,84 16,71 16,72 16,76 3.066 880.102.100
22/8/2017 16,51 16,50 +0,30% 16,49 16,89 16,68 16,50 16,60 3.520 1.656.848.100
21/8/2017 16,70 16,45 -1,26% 16,23 16,79 16,43 16,44 16,45 5.961 1.881.186.900
18/8/2017 16,90 16,66 -1,24% 16,44 16,95 16,64 16,60 16,66 5.094 2.138.519.600
17/8/2017 16,92 16,87 -0,71% 16,75 17,09 16,98 16,87 16,98 2.063 727.500.700
16/8/2017 17,54 16,99 -2,41% 16,87 17,57 17,01 16,99 17,00 2.758 1.427.787.200
15/8/2017 17,50 17,41 +1,52% 17,05 17,57 17,38 17,41 17,42 2.950 1.058.115.500
14/8/2017 17,15 17,15 -0,52% 16,78 17,20 17,05 17,12 17,15 3.404 1.107.119.000
11/8/2017 16,72 17,24 +3,54% 16,44 17,24 16,94 16,88 17,24 3.503 1.123.321.500
10/8/2017 17,30 16,65 -4,09% 16,56 17,30 16,76 16,62 16,65 3.792 1.535.370.500
9/8/2017 17,24 17,36 -0,23% 17,06 17,42 17,24 17,18 17,36 1.770 606.088.800
8/8/2017 17,24 17,40 +0,35% 17,24 17,50 17,39 17,35 17,40 2.261 769.276.400
7/8/2017 17,29 17,34 +0,29% 17,00 17,53 17,36 17,34 17,37 3.081 2.396.471.100
4/8/2017 17,45 17,29 -0,06% 17,06 17,49 17,24 17,25 17,29 2.701 832.849.300
3/8/2017 17,60 17,30 -1,70% 17,28 17,62 17,37 17,29 17,30 1.160 425.685.700
2/8/2017 17,49 17,60 +0,86% 17,40 17,63 17,50 17,57 17,60 4.135 1.199.617.100
1/8/2017 17,77 17,45 -0,63% 17,39 17,78 17,54 17,39 17,49 2.219 1.400.416.000
31/7/2017 17,55 17,56 -0,23% 17,55 17,88 17,66 17,56 17,59 2.735 1.384.374.600
28/7/2017 17,80 17,60 -0,56% 17,54 17,93 17,66 17,58 17,63 3.209 1.591.073.500
27/7/2017 17,87 17,70 +0,28% 17,70 18,10 17,92 17,69 17,89 3.668 1.808.831.400
26/7/2017 17,70 17,65 +0,51% 17,64 17,90 17,76 17,64 17,81 3.796 1.690.108.400
25/7/2017 17,52 17,56 +0,17% 17,52 17,92 17,68 17,56 17,75 3.239 1.230.767.600
24/7/2017 17,56 17,53 -0,85% 17,46 17,72 17,53 17,52 17,55 1.643 686.053.100
21/7/2017 18,35 17,68 -1,28% 17,62 18,40 17,86 17,68 17,78 6.007 4.502.514.900
20/7/2017 18,36 17,91 -1,86% 17,80 18,36 17,96 17,91 17,93 3.214 1.631.756.400
19/7/2017 17,69 18,25 +3,17% 17,69 18,39 18,17 18,17 18,25 4.746 1.915.304.800
18/7/2017 17,30 17,69 +2,25% 17,16 17,72 17,54 17,57 17,69 3.535 1.066.101.500
17/7/2017 17,21 17,30 +1,05% 17,02 17,35 17,21 17,28 17,30 3.301 875.291.700
14/7/2017 17,19 17,12 -0,17% 16,90 17,25 17,07 17,00 17,14 1.605 488.917.100
13/7/2017 16,69 17,15 +3,44% 16,69 17,26 17,07 17,12 17,20 2.776 1.148.300.700
12/7/2017 16,39 16,58 +1,47% 16,35 16,72 16,52 16,55 16,58 2.516 1.117.494.200
11/7/2017 16,18 16,34 +0,74% 16,08 16,50 16,27 16,34 16,35 3.614 1.026.271.900
10/7/2017 16,54 16,22 -1,70% 16,22 16,66 16,30 16,22 16,34 2.763 684.290.000
7/7/2017 16,70 16,50 -1,73% 16,31 16,71 16,46 16,50 16,59 3.598 1.059.211.900
6/7/2017 16,96 16,79 +0,06% 16,40 17,00 16,70 16,79 16,80 3.922 1.154.484.200
5/7/2017 17,24 16,78 -2,89% 16,78 17,24 16,86 16,78 16,80 2.209 840.259.100
4/7/2017 17,09 17,28 +0,70% 16,89 17,28 17,10 17,19 17,28 1.300 359.191.300
3/7/2017 17,39 17,16 -0,23% 16,71 17,39 16,97 16,96 17,16 1.624 533.921.300
30/6/2017 16,78 17,20 +2,69% 16,64 17,28 17,07 17,13 17,20 2.346 852.521.700
29/6/2017 16,56 16,75 +1,33% 16,31 17,01 16,64 16,57 16,75 2.649 986.543.100
28/6/2017 16,40 16,53 +1,10% 16,22 16,82 16,53 16,45 16,53 3.035 849.919.900
27/6/2017 16,11 16,35 +3,02% 15,90 16,46 16,22 16,19 16,35 2.854 1.080.781.100
26/6/2017 16,35 15,87 -2,88% 15,87 16,38 16,02 15,87 15,98 2.518 1.019.822.400
23/6/2017 15,76 16,34 +3,75% 15,70 16,34 16,11 16,12 16,34 2.341 688.083.500
22/6/2017 15,70 15,75 +0,96% 15,64 15,96 15,80 15,75 15,91 1.271 311.675.500
21/6/2017 15,95 15,60 -2,19% 15,60 15,95 15,70 15,60 15,76 2.062 587.258.500
20/6/2017 16,16 15,95 -1,24% 15,86 16,22 16,00 15,90 15,95 1.985 671.600.100
19/6/2017 16,44 16,15 -1,52% 16,03 16,61 16,18 16,15 16,16 4.482 1.585.987.600
16/6/2017 16,53 16,40 -1,74% 16,40 16,85 16,51 16,40 16,48 3.691 2.193.144.200
14/6/2017 16,90 16,69 -1,07% 16,31 16,97 16,54 16,65 16,69 7.515 2.707.873.800
13/6/2017 17,16 16,87 -0,88% 16,87 17,37 16,99 16,86 16,87 1.774 500.387.400
12/6/2017 16,99 17,02 +0,41% 16,71 17,19 16,96 17,01 17,02 2.390 609.242.000
9/6/2017 17,00 16,95 -0,29% 16,80 17,60 17,14 16,93 17,11 6.066 1.914.256.900
8/6/2017 17,32 17,00 -2,69% 16,80 17,66 16,98 16,97 17,02 5.016 1.603.063.200
7/6/2017 17,57 17,47 +0,17% 17,28 17,85 17,52 17,44 17,47 5.584 1.507.748.200
6/6/2017 17,40 17,44 +0,23% 17,27 17,61 17,45 17,44 17,51 3.758 1.017.000.300
5/6/2017 17,43 17,40 +0,06% 17,19 17,57 17,38 17,38 17,49 2.901 974.842.300
2/6/2017 17,87 17,39 -1,70% 17,18 17,87 17,39 17,39 17,40 2.964 1.018.541.200
1/6/2017 18,10 17,69 -1,72% 17,46 18,11 17,66 17,69 17,70 4.105 1.704.081.500
31/5/2017 18,00 18,00 +0,45% 17,77 18,14 17,93 17,93 18,00 3.376 1.301.582.600
30/5/2017 18,54 17,92 -2,77% 17,92 18,58 18,08 17,92 17,99 3.422 1.700.675.200
29/5/2017 18,75 18,43 -1,44% 18,29 18,90 18,52 18,42 18,43 2.670 1.165.993.700
26/5/2017 18,06 18,70 +2,80% 17,88 18,70 18,41 18,63 18,70 3.363 3.080.734.000
25/5/2017 17,59 18,19 +3,94% 17,59 18,24 18,07 18,18 18,19 4.055 1.913.597.100
24/5/2017 17,69 17,50 -1,13% 17,40 17,79 17,54 17,50 17,63 4.494 1.502.566.600
23/5/2017 17,95 17,70 -1,67% 17,29 17,97 17,58 17,70 17,72 5.261 2.302.421.700
22/5/2017 17,45 18,00 +2,74% 16,97 18,00 17,54 17,70 18,00 6.195 2.260.276.100
19/5/2017 16,78 17,52 +6,18% 16,50 17,52 17,10 17,17 17,52 5.981 1.886.118.700
18/5/2017 15,48 16,50 -9,19% 15,24 17,83 16,89 16,50 16,52 3.737 2.086.249.300
17/5/2017 18,35 18,17 -0,87% 18,00 18,41 18,17 18,17 18,20 3.443 922.905.400
16/5/2017 17,89 18,33 +2,57% 17,85 18,33 18,17 18,30 18,33 3.421 1.062.766.200
15/5/2017 17,83 17,87 +0,62% 17,74 18,08 17,90 17,80 17,87 2.033 632.245.000
12/5/2017 18,24 17,76 -2,42% 17,75 18,30 17,96 17,76 17,90 3.911 1.109.764.400
11/5/2017 17,81 18,20 +2,42% 17,60 18,20 17,94 18,04 18,20 2.412 776.731.700
10/5/2017 17,38 17,77 +2,42% 17,24 17,85 17,47 17,77 17,81 3.315 2.491.722.500
9/5/2017 17,23 17,35 +1,05% 17,16 17,45 17,30 17,35 17,37 2.129 774.025.200
8/5/2017 17,35 17,17 -0,81% 17,17 17,44 17,24 17,17 17,32 1.965 597.380.900
5/5/2017 17,63 17,31 -1,14% 17,15 17,63 17,29 17,29 17,31 2.512 891.173.500
4/5/2017 17,64 17,51 -0,79% 17,31 17,65 17,47 17,51 17,52 1.850 621.931.500
3/5/2017 17,79 17,65 -0,79% 17,56 17,97 17,70 17,65 17,73 2.256 781.293.900
2/5/2017 17,63 17,79 -0,06% 17,62 18,23 17,92 17,79 17,83 3.509 1.098.555.000
28/4/2017 17,29 17,80 +2,89% 17,29 17,80 17,59 17,65 17,80 3.402 2.618.485.500
27/4/2017 17,35 17,30 -0,06% 17,15 17,52 17,42 17,28 17,30 3.039 3.413.107.100
26/4/2017 17,40 17,31 -0,35% 17,12 17,85 17,44 17,31 17,37 3.442 1.705.193.500
25/4/2017 17,50 17,37 -1,47% 17,21 17,60 17,37 17,37 17,42 4.401 2.334.513.300
24/4/2017 17,49 17,63 +1,32% 17,25 17,77 17,42 17,59 17,63 2.321 1.387.734.700
20/4/2017 17,46 17,40 0,00% 17,24 17,47 17,37 17,40 17,48 2.259 623.459.300
19/4/2017 17,31 17,40 +0,58% 17,14 17,46 17,29 17,33 17,40 3.217 1.067.856.200
18/4/2017 17,17 17,30 -0,63% 17,16 17,50 17,32 17,29 17,37 1.888 650.819.400
17/4/2017 17,49 17,41 -0,51% 17,27 17,56 17,40 17,41 17,51 2.857 2.461.557.300
13/4/2017 17,60 17,50 -0,28% 17,42 17,62 17,50 17,50 17,54 2.499 745.542.600
12/4/2017 17,62 17,55 0,00% 17,41 17,77 17,60 17,53 17,59 2.100 796.622.300
11/4/2017 17,44 17,55 +0,86% 17,43 17,82 17,61 17,53 17,65 3.307 1.515.266.400
10/4/2017 17,71 17,40 -1,47% 17,24 17,80 17,37 17,40 17,42 3.373 5.163.303.200
7/4/2017 17,97 17,66 -1,34% 17,45 17,97 17,60 17,63 17,67 3.041 1.086.527.900
6/4/2017 18,02 17,90 -1,10% 17,59 18,05 17,87 17,89 17,90 4.426 1.412.952.700
5/4/2017 17,49 18,10 +4,26% 17,49 18,33 17,97 18,05 18,10 4.543 1.890.658.500
4/4/2017 17,45 17,36 -0,52% 17,17 17,50 17,35 17,35 17,40 2.945 1.109.512.700
3/4/2017 17,36 17,45 +0,98% 17,24 17,71 17,48 17,45 17,47 3.726 1.308.708.600
31/3/2017 17,09 17,28 +0,70% 17,08 17,38 17,22 17,28 17,29 4.816 2.229.315.300
30/3/2017 17,59 17,16 -1,94% 17,00 17,59 17,20 17,07 17,16 3.085 1.232.928.100
29/3/2017 17,96 17,50 -2,51% 17,36 18,00 17,69 17,50 17,53 4.065 1.206.412.200
28/3/2017 17,78 17,95 +0,96% 17,66 18,03 17,78 17,90 17,95 3.248 1.090.542.700
27/3/2017 17,44 17,78 +1,60% 17,44 17,79 17,62 17,76 17,78 2.415 756.644.400
24/3/2017 17,41 17,50 +0,57% 17,41 17,79 17,59 17,50 17,55 4.068 1.208.857.800
23/3/2017 17,87 17,40 -2,74% 17,32 17,92 17,49 17,39 17,40 3.767 1.515.556.500
22/3/2017 17,85 17,89 +0,51% 17,69 18,08 17,85 17,86 17,90 2.226 633.957.400
21/3/2017 18,01 17,80 -1,11% 17,71 18,18 17,93 17,78 17,80 2.580 1.736.623.600
20/3/2017 18,30 18,00 -2,44% 17,82 18,43 18,05 17,96 18,00 4.186 1.358.260.100
17/3/2017 18,88 18,45 -1,34% 18,20 18,94 18,38 18,35 18,45 3.377 1.381.715.600
16/3/2017 18,57 18,70 +0,86% 18,39 18,95 18,70 18,66 18,70 2.436 1.134.831.400
15/3/2017 18,66 18,54 -0,86% 18,31 18,72 18,45 18,49 18,54 3.101 991.772.100
14/3/2017 18,87 18,70 -0,74% 18,47 19,02 18,71 18,70 18,71 1.446 413.919.900
13/3/2017 19,00 18,84 -0,63% 18,68 19,10 18,88 18,82 18,84 2.050 733.514.500
10/3/2017 18,81 18,96 +0,80% 18,78 18,99 18,94 18,90 18,96 1.282 758.204.500
9/3/2017 18,46 18,81 +2,23% 18,41 18,85 18,66 18,72 18,81 4.079 1.362.861.400
8/3/2017 19,10 18,40 -3,16% 18,16 19,10 18,44 18,40 18,44 5.198 1.920.231.200
7/3/2017 19,49 19,00 -2,46% 18,88 19,49 19,05 18,90 19,00 2.163 677.065.800
6/3/2017 19,24 19,48 +1,25% 19,24 19,60 19,45 19,46 19,48 2.573 746.822.900
3/3/2017 19,49 19,24 -0,31% 19,10 19,49 19,28 19,23 19,24 3.004 788.532.000
2/3/2017 18,73 19,30 +2,12% 18,73 19,47 19,24 19,30 19,33 4.837 1.629.466.600
1/3/2017 19,05 18,90 -0,53% 18,71 19,48 18,95 18,90 18,91 4.248 1.099.305.300
24/2/2017 19,01 19,00 +0,53% 18,69 19,23 18,98 18,85 19,00 3.870 1.377.558.100
23/2/2017 19,01 18,90 -0,26% 18,80 19,49 19,10 18,87 18,90 4.266 1.160.098.400
22/2/2017 19,05 18,95 -0,26% 18,77 19,23 19,00 18,89 18,95 2.833 743.504.900
21/2/2017 19,60 19,00 -3,06% 19,00 19,89 19,22 19,00 19,08 3.168 1.230.387.200
20/2/2017 19,70 19,60 -0,51% 19,51 19,89 19,65 19,58 19,60 1.418 466.834.800
17/2/2017 19,79 19,70 -0,15% 19,52 19,79 19,67 19,70 19,73 2.076 650.052.900
16/2/2017 19,75 19,73 -0,10% 19,50 19,94 19,66 19,63 19,73 2.954 873.461.500
15/2/2017 19,70 19,75 +0,25% 19,60 19,99 19,84 19,75 19,80 2.540 862.713.300
14/2/2017 19,70 19,70 0,00% 19,25 19,82 19,57 19,70 19,72 3.544 1.601.313.300
13/2/2017 19,66 19,70 +0,20% 19,50 19,86 19,68 19,70 19,75 4.225 1.260.114.300
10/2/2017 19,40 19,66 +1,08% 19,28 20,00 19,54 19,56 19,66 3.448 1.132.370.400
9/2/2017 19,55 19,45 -0,87% 19,22 19,73 19,47 19,45 19,46 3.454 1.034.302.800
8/2/2017 19,80 19,62 -0,41% 19,43 19,85 19,60 19,61 19,62 2.283 979.248.400
7/2/2017 20,26 19,70 -2,72% 19,27 20,31 19,73 19,70 19,73 3.902 1.628.559.700
6/2/2017 20,55 20,25 -1,22% 20,11 20,69 20,31 20,23 20,25 2.093 610.063.400
3/2/2017 20,44 20,50 +0,39% 20,44 20,99 20,64 20,49 20,50 3.341 1.060.088.500
2/2/2017 20,50 20,42 +0,49% 19,91 20,57 20,21 20,42 20,44 4.331 1.256.064.400
1/2/2017 20,47 20,32 -0,68% 20,24 20,67 20,34 20,32 20,34 2.356 1.225.962.700
31/1/2017 19,98 20,46 +2,45% 19,78 20,71 20,27 20,46 20,49 3.144 903.635.800
30/1/2017 20,18 19,97 -1,09% 19,78 20,39 20,02 19,81 19,97 2.513 1.070.076.500
27/1/2017 20,03 20,19 -0,15% 20,03 20,22 20,16 20,19 20,20 1.519 613.142.800
26/1/2017 20,20 20,22 +0,85% 19,88 20,22 20,10 20,15 20,22 2.138 741.230.200
24/1/2017 19,65 20,05 +2,24% 19,65 20,22 20,01 20,05 20,09 3.643 1.670.345.100
23/1/2017 19,98 19,61 -1,95% 19,61 19,98 19,72 19,61 19,77 2.519 831.961.400
20/1/2017 19,90 20,00 +1,27% 19,27 20,02 19,78 20,00 20,02 3.155 1.112.916.900
19/1/2017 20,11 19,75 -1,25% 19,65 20,17 19,82 19,75 19,78 3.070 1.660.191.900
18/1/2017 20,06 20,00 0,00% 19,65 20,09 19,86 19,98 20,00 2.883 1.775.150.700
17/1/2017 19,80 20,00 +1,94% 19,78 20,09 19,97 19,98 20,00 3.824 1.299.859.200
16/1/2017 19,47 19,62 +0,77% 19,21 19,72 19,49 19,60 19,62 2.297 686.586.400
13/1/2017 19,73 19,47 -0,82% 19,33 19,73 19,43 19,47 19,48 3.101 843.718.500
12/1/2017 19,13 19,63 +3,32% 19,13 19,73 19,42 19,61 19,63 3.618 1.646.264.200
11/1/2017 19,06 19,00 -0,11% 18,81 19,12 18,91 18,94 19,00 2.262 710.299.500
10/1/2017 19,12 19,02 -0,16% 18,76 19,13 18,96 19,02 19,05 2.161 1.154.098.100
9/1/2017 19,10 19,05 +0,21% 18,80 19,20 19,04 19,01 19,05 1.902 588.643.600
6/1/2017 19,25 19,01 -1,50% 18,67 19,25 18,96 19,00 19,08 2.972 1.049.169.000
5/1/2017 19,48 19,30 -0,41% 19,09 19,55 19,30 19,27 19,30 3.844 1.902.731.900
4/1/2017 19,46 19,38 +0,16% 19,02 19,78 19,28 19,34 19,38 3.443 1.111.562.800
3/1/2017 19,38 19,35 +0,62% 19,29 19,77 19,50 19,35 19,36 2.436 1.019.050.000
2/1/2017 19,50 19,23 -1,38% 19,03 19,50 19,21 19,23 19,29 1.459 642.831.100
29/12/2016 19,04 19,50 +2,69% 18,80 19,50 19,19 19,06 19,50 2.874 1.480.689.500
28/12/2016 18,51 18,99 +2,26% 18,41 19,34 18,88 18,99 19,00 3.212 1.032.426.000
27/12/2016 18,56 18,57 +0,05% 18,41 18,84 18,57 18,55 18,57 1.728 721.126.500
26/12/2016 18,66 18,56 -0,48% 18,44 18,96 18,58 18,56 18,57 1.317 437.335.300
23/12/2016 18,35 18,65 +1,69% 18,31 18,79 18,64 18,64 18,65 2.634 984.497.700
22/12/2016 18,47 18,34 -0,11% 18,03 18,55 18,26 18,34 18,53 3.879 1.177.789.500
21/12/2016 17,90 18,36 +3,49% 17,87 18,86 18,25 18,36 18,37 4.644 1.979.056.100
20/12/2016 17,61 17,74 +0,80% 17,31 17,94 17,54 17,74 17,84 4.340 1.375.791.600
19/12/2016 17,55 17,60 +0,86% 17,11 17,60 17,32 17,58 17,60 4.110 1.672.930.800
16/12/2016 16,81 17,45 +3,87% 16,81 17,82 17,37 17,45 17,63 4.886 2.629.272.900
15/12/2016 16,85 16,80 -0,12% 16,48 17,09 16,77 16,82 16,83 3.395 1.852.252.100
14/12/2016 17,00 16,82 -1,35% 16,70 17,42 16,87 16,82 16,83 3.733 1.172.289.700
13/12/2016 17,50 17,05 -2,29% 16,95 17,74 17,30 17,04 17,07 5.706 2.133.051.700
12/12/2016 17,50 17,45 -66,73% 16,72 17,81 17,26 17,22 17,45 2.813 1.150.357.300
9/12/2016 52,86 52,45 -0,51% 51,67 52,97 52,23 52,41 52,45 1.595 1.379.475.600
8/12/2016 53,31 52,72 -1,46% 51,54 53,78 52,35 51,94 52,72 1.072 974.932.900
7/12/2016 54,56 53,50 -1,60% 52,98 55,30 53,94 53,48 53,53 1.619 1.399.908.500
6/12/2016 52,49 54,37 +3,64% 51,60 55,00 53,63 54,37 54,45 1.662 1.675.627.400
5/12/2016 53,54 52,46 -0,87% 52,13 53,64 53,02 52,40 52,46 1.398 1.638.059.300
2/12/2016 52,38 52,92 -0,26% 51,50 53,44 52,49 52,92 53,00 1.946 1.308.213.500
1/12/2016 53,69 53,06 -1,49% 52,20 54,08 53,14 52,90 53,06 1.391 1.586.371.900
30/11/2016 53,61 53,86 +0,80% 53,61 54,56 54,08 53,86 54,00 1.636 1.490.664.400
29/11/2016 54,28 53,43 -1,09% 53,17 54,41 53,81 53,21 53,43 965 745.910.900
28/11/2016 53,91 54,02 -0,63% 53,28 54,82 53,86 54,02 54,19 1.254 908.633.000
25/11/2016 54,00 54,36 -0,07% 53,65 55,00 54,48 54,36 54,43 897 706.161.000
24/11/2016 55,35 54,40 -1,89% 54,13 55,78 54,48 54,37 54,46 800 678.915.700
23/11/2016 55,64 55,45 -0,22% 53,88 55,86 55,01 55,27 55,45 1.092 957.738.700
22/11/2016 55,90 55,57 +0,14% 54,56 56,57 55,24 55,33 55,57 1.584 1.531.386.700
21/11/2016 55,14 55,49 +0,69% 54,09 56,83 55,66 55,49 55,81 1.863 1.537.931.800
18/11/2016 53,66 55,11 +3,79% 53,10 55,70 54,80 55,11 55,45 1.613 1.612.998.400
17/11/2016 54,48 53,10 -1,67% 52,52 55,08 53,55 52,96 53,10 2.105 1.784.874.100
16/11/2016 55,09 54,00 -2,70% 52,20 55,67 54,00 53,90 54,00 2.801 3.014.081.300
14/11/2016 56,18 55,50 -1,21% 53,75 56,62 55,05 55,44 55,50 2.587 1.788.194.300
11/11/2016 57,14 56,18 -3,29% 55,47 57,96 56,58 55,50 56,18 2.651 2.377.677.100
10/11/2016 61,00 58,09 -3,13% 53,21 61,15 57,27 57,94 58,09 5.176 4.560.391.800
9/11/2016 58,30 59,97 -1,20% 58,00 60,38 59,20 59,50 59,97 2.526 2.468.824.300
8/11/2016 60,36 60,70 -0,57% 60,36 62,01 61,25 60,67 60,70 1.977 1.814.918.200
7/11/2016 60,67 61,05 +1,48% 60,56 61,83 61,12 61,05 61,20 2.229 1.943.870.200
4/11/2016 61,50 60,16 -0,89% 58,91 61,56 59,85 59,48 60,16 1.980 1.813.658.100
3/11/2016 63,20 60,70 -3,00% 60,42 63,73 61,94 60,63 60,70 2.308 1.860.070.200
1/11/2016 64,13 62,58 -1,56% 62,38 64,13 63,12 62,58 62,70 1.044 1.236.526.700
31/10/2016 63,79 63,57 -0,34% 63,23 64,71 63,87 63,57 63,95 1.414 1.384.073.600
28/10/2016 62,57 63,79 +1,41% 62,57 64,28 63,61 63,42 63,79 1.662 1.299.035.800
27/10/2016 63,00 62,90 -0,16% 62,80 64,88 63,79 62,90 63,26 2.122 1.571.892.400
26/10/2016 63,03 63,00 -0,28% 62,07 63,06 62,68 62,89 63,00 1.092 985.382.200
25/10/2016 63,53 63,18 -0,05% 62,61 63,53 63,11 63,18 63,36 1.097 865.898.200
24/10/2016 63,80 63,21 -0,77% 62,51 64,19 63,03 63,21 63,27 1.224 1.085.430.800
21/10/2016 63,12 63,70 +1,11% 63,00 64,23 63,82 63,70 63,95 1.819 1.879.608.200
20/10/2016 63,16 63,00 -0,11% 62,31 64,09 62,87 62,80 63,00 1.466 1.134.957.100
19/10/2016 61,84 63,07 +2,55% 61,57 64,39 63,32 62,91 63,07 2.720 2.222.133.200
18/10/2016 61,67 61,50 +0,33% 61,26 62,28 61,78 61,50 61,58 2.301 2.014.728.200
17/10/2016 62,20 61,30 -0,83% 61,16 63,00 61,85 61,29 61,46 1.967 1.614.322.000
14/10/2016 62,27 61,81 -0,88% 61,61 62,27 61,89 61,81 61,85 1.294 1.172.882.000
13/10/2016 60,50 62,36 +2,48% 60,50 62,62 62,13 62,02 62,36 2.695 2.649.853.600
11/10/2016 62,47 60,85 -2,30% 60,85 62,57 61,26 60,85 61,00 1.666 1.504.598.400
10/10/2016 63,09 62,28 -0,42% 61,80 63,35 62,29 61,98 62,28 1.290 1.048.367.900
7/10/2016 62,20 62,54 +0,64% 62,14 63,14 62,74 62,54 62,58 1.919 1.745.601.900
6/10/2016 61,00 62,14 +2,17% 60,27 62,50 61,55 62,14 62,20 2.507 1.987.155.300
5/10/2016 59,42 60,82 +3,49% 59,15 61,06 60,11 60,75 60,82 2.084 1.979.042.000
4/10/2016 58,32 58,77 +1,22% 57,68 58,85 58,55 58,35 58,79 1.405 1.214.918.300
3/10/2016 58,50 58,06 -1,01% 56,85 59,22 58,06 58,01 58,06 2.328 1.929.968.900
30/9/2016 58,01 58,65 +1,12% 57,48 58,65 58,20 58,03 58,65 2.100 2.658.019.300
29/9/2016 57,47 58,00 +1,27% 57,01 58,75 58,09 57,91 58,10 1.809 1.928.750.200
28/9/2016 56,85 57,27 +0,77% 56,80 57,75 57,20 57,27 57,35 1.021 915.321.300
27/9/2016 56,59 56,83 +0,57% 55,90 57,59 56,79 56,82 56,94 1.325 1.314.702.200
26/9/2016 55,96 56,51 +0,62% 55,85 57,98 57,11 56,51 56,59 2.714 2.685.328.600
23/9/2016 55,59 56,16 +1,04% 55,45 56,82 55,86 56,16 56,55 1.610 1.882.511.600
22/9/2016 56,03 55,58 -0,84% 55,10 57,20 55,85 55,17 55,58 1.865 1.933.071.300
21/9/2016 55,73 56,05 +0,45% 53,84 56,68 55,71 56,03 56,49 4.533 3.737.744.500
20/9/2016 53,76 55,80 +3,72% 53,76 56,78 55,73 55,80 55,94 3.209 3.460.740.000
19/9/2016 52,73 53,80 +3,22% 52,55 54,36 53,55 53,80 54,00 2.452 2.187.644.400
16/9/2016 51,49 52,12 +1,70% 50,85 53,50 51,92 52,12 52,28 3.133 4.635.231.500
15/9/2016 52,00 51,25 -0,68% 51,25 52,79 51,69 51,25 51,49 2.238 1.824.780.000
14/9/2016 51,64 51,60 -0,37% 51,29 52,00 51,58 51,59 51,60 1.006 1.170.941.700
13/9/2016 51,35 51,79 +0,96% 51,19 52,50 51,87 51,76 51,79 1.427 1.077.897.600
12/9/2016 51,99 51,30 -1,80% 51,05 51,99 51,41 51,26 51,58 1.874 1.663.181.000
9/9/2016 52,40 52,24 -0,31% 51,79 52,66 52,24 52,00 52,24 2.264 1.780.369.600
8/9/2016 52,60 52,40 -0,38% 51,96 53,09 52,48 52,40 52,70 2.363 1.724.028.200
6/9/2016 52,39 52,60 +1,19% 51,88 52,60 52,16 52,12 52,60 2.452 1.891.439.200
5/9/2016 52,42 51,98 -0,15% 51,31 52,42 51,87 51,98 52,00 1.397 946.691.500
2/9/2016 50,74 52,06 +3,01% 50,55 52,06 51,63 51,93 52,06 2.956 2.187.450.300
1/9/2016 50,68 50,54 +0,60% 49,63 51,24 50,66 50,54 50,70 3.731 3.296.496.700
31/8/2016 49,93 50,24 +1,72% 49,45 50,24 49,94 49,80 50,24 2.442 2.667.186.100
30/8/2016 49,06 49,39 +1,33% 47,21 49,50 48,27 49,28 49,39 4.227 2.998.408.100
29/8/2016 48,89 48,74 -0,12% 48,45 49,00 48,70 48,74 48,91 1.653 1.097.388.500
26/8/2016 48,69 48,80 +0,51% 48,50 48,99 48,70 48,52 48,82 1.253 1.848.765.600
25/8/2016 48,41 48,55 -0,43% 48,32 48,75 48,54 48,52 48,55 1.107 1.600.167.800
24/8/2016 49,01 48,76 -0,51% 48,40 49,28 48,85 48,74 48,87 1.316 860.855.000
23/8/2016 49,09 49,01 +0,02% 48,24 49,59 49,08 49,01 49,10 1.594 1.107.414.700
22/8/2016 50,41 49,00 -2,97% 49,00 50,41 49,41 49,00 49,08 2.359 1.712.787.700
19/8/2016 50,30 50,50 0,00% 49,12 50,61 50,02 50,50 50,54 2.190 1.871.324.400
18/8/2016 49,58 50,50 +1,55% 49,11 50,50 50,01 50,30 50,50 1.295 1.385.497.100
17/8/2016 50,05 49,73 -1,52% 49,25 50,36 49,68 49,73 49,94 1.527 1.124.961.700
16/8/2016 50,20 50,50 +0,62% 49,10 50,60 49,68 50,35 50,50 1.502 1.932.196.000
15/8/2016 50,79 50,19 -0,40% 49,90 50,79 50,06 50,09 50,19 1.339 1.207.684.200
12/8/2016 50,95 50,39 -1,35% 50,39 51,05 50,71 50,39 50,57 610 406.672.500
11/8/2016 51,95 51,08 -1,01% 50,15 51,99 50,66 50,84 51,08 1.229 1.237.704.400
10/8/2016 51,88 51,60 -0,23% 50,76 51,88 51,40 51,23 51,60 1.475 991.139.100
9/8/2016 51,41 51,72 +1,83% 51,00 52,75 51,75 51,49 51,72 1.705 1.296.532.500
8/8/2016 51,02 50,79 -0,41% 50,04 51,36 50,39 50,77 50,79 1.568 957.977.200
5/8/2016 51,70 51,00 -1,33% 50,83 51,80 51,10 51,00 51,02 775 732.854.300
4/8/2016 51,00 51,69 +1,35% 50,61 52,00 51,43 51,68 51,74 2.485 1.455.040.200
3/8/2016 51,00 51,00 -0,84% 49,82 51,58 51,00 51,00 51,49 1.498 970.207.700
2/8/2016 51,62 51,43 +0,23% 50,78 52,15 51,20 51,43 51,50 1.364 943.312.200
1/8/2016 52,52 51,31 -3,37% 50,73 53,50 52,45 51,31 51,57 2.948 2.364.186.900
29/7/2016 52,28 53,10 +1,57% 51,94 53,55 53,12 53,00 53,10 1.956 2.012.806.200
28/7/2016 51,37 52,28 +2,11% 51,07 52,35 51,81 52,07 52,28 1.297 892.839.900
27/7/2016 51,29 51,20 -0,27% 51,00 51,94 51,37 51,18 51,36 1.720 1.575.230.700
26/7/2016 52,38 51,34 -0,31% 50,89 52,38 51,32 51,34 51,38 956 684.124.100
25/7/2016 50,85 51,50 +1,32% 50,70 51,66 51,34 51,49 51,50 1.545 1.115.682.900
22/7/2016 51,43 50,83 -1,49% 50,70 52,80 51,22 50,83 50,98 2.220 1.626.473.200
21/7/2016 51,61 51,60 +0,14% 50,73 52,80 51,66 50,79 51,64 2.090 1.671.804.000
20/7/2016 53,34 51,53 -2,11% 51,40 53,34 51,89 51,53 51,80 1.225 869.676.000
19/7/2016 52,29 52,64 +0,67% 52,05 53,51 52,63 52,63 52,64 1.876 1.153.691.200
18/7/2016 52,31 52,29 -0,11% 51,62 52,37 51,95 52,15 52,29 2.132 1.397.985.500
15/7/2016 53,31 52,35 -1,78% 52,09 53,31 52,51 52,34 52,70 1.121 704.246.000
14/7/2016 51,65 53,30 +3,21% 51,65 53,78 53,16 53,30 53,50 1.336 2.760.302.600
13/7/2016 52,38 51,64 -1,38% 50,34 52,49 51,01 51,64 51,65 3.376 2.765.784.700
12/7/2016 54,40 52,36 -3,57% 52,24 54,65 53,07 52,36 52,60 2.992 1.947.953.600
11/7/2016 53,47 54,30 +1,78% 53,00 54,97 53,98 53,85 54,30 1.615 1.453.741.800
8/7/2016 53,66 53,35 -0,19% 53,00 53,66 53,20 53,17 53,35 1.047 1.175.799.900
7/7/2016 52,61 53,45 +1,62% 52,61 53,45 53,29 53,35 53,45 2.472 2.334.741.800
6/7/2016 52,69 52,60 -0,17% 52,50 53,74 52,84 52,60 52,66 1.828 1.469.588.300
5/7/2016 52,95 52,69 -0,58% 51,81 53,47 52,91 52,69 52,73 1.490 1.116.068.800
4/7/2016 52,90 53,00 -0,28% 52,52 53,45 53,02 53,00 53,10 862 745.475.800
1/7/2016 53,39 53,15 -0,43% 52,61 53,74 53,05 53,15 53,22 1.080 1.049.469.800
30/6/2016 53,33 53,38 +0,58% 52,32 53,80 52,96 53,00 53,38 1.209 1.239.332.000
29/6/2016 52,50 53,07 +1,20% 52,50 53,75 53,17 53,07 53,22 1.346 1.291.523.900
28/6/2016 52,00 52,44 +0,85% 51,29 52,73 52,00 52,44 52,63 896 2.321.377.700
27/6/2016 49,99 52,00 +3,05% 49,91 52,43 51,72 51,55 52,10 1.265 810.980.800
24/6/2016 51,55 50,46 -4,07% 50,00 52,34 51,04 50,46 50,81 1.221 905.465.600
23/6/2016 52,94 52,60 -0,75% 52,02 53,17 52,53 52,60 52,62 743 679.760.500
22/6/2016 51,37 53,00 +3,21% 50,96 53,00 52,72 52,72 53,00 2.238 1.633.521.500
21/6/2016 51,64 51,35 -0,87% 50,40 51,64 50,85 51,29 51,35 2.364 1.612.062.500
20/6/2016 53,39 51,80 -1,88% 51,57 53,39 52,48 51,80 51,81 1.560 1.527.896.900
17/6/2016 53,17 52,79 -0,17% 51,68 53,17 52,32 52,70 52,79 1.696 1.340.676.000
16/6/2016 51,00 52,88 +3,22% 50,67 52,88 51,76 52,67 52,88 1.368 845.407.100
15/6/2016 50,91 51,23 +0,37% 50,60 51,60 51,00 50,97 51,23 1.762 1.077.694.400
14/6/2016 52,34 51,04 -2,73% 50,98 52,42 51,60 51,04 51,17 1.264 882.376.700
13/6/2016 51,98 52,47 +1,71% 51,08 52,61 52,02 52,00 52,47 1.026 841.748.300
10/6/2016 52,48 51,59 -1,26% 51,59 52,99 52,20 51,59 52,29 2.101 1.549.448.400
9/6/2016 52,70 52,25 -1,42% 52,03 53,24 52,45 52,25 52,27 1.320 929.404.700
8/6/2016 52,97 53,00 +0,95% 52,34 53,47 52,91 53,00 53,10 2.035 1.569.011.200
7/6/2016 52,98 52,50 -1,07% 52,23 53,19 52,64 52,50 52,55 1.596 1.221.301.300
6/6/2016 52,28 53,07 +1,10% 52,19 53,09 52,69 52,90 53,07 1.030 761.478.100
3/6/2016 52,80 52,49 -0,94% 51,15 52,80 52,04 52,39 52,49 1.644 1.670.713.800
2/6/2016 52,26 52,99 +1,40% 51,39 52,99 52,24 52,41 52,99 1.425 1.100.913.000
1/6/2016 53,78 52,26 -2,90% 51,48 53,78 51,93 52,26 52,65 2.004 1.576.351.600
31/5/2016 52,78 53,82 +2,91% 51,24 53,82 52,28 53,82 53,83 2.084 2.133.413.600
30/5/2016 51,12 52,30 +1,38% 51,12 52,57 51,85 52,01 52,30 714 440.750.300
27/5/2016 51,65 51,59 -0,60% 50,88 52,32 51,51 51,14 51,59 1.043 695.404.100
25/5/2016 52,39 51,90 -0,63% 51,75 52,39 51,98 51,90 51,96 1.251 1.884.854.600
24/5/2016 51,95 52,23 +0,56% 51,36 52,39 51,89 51,90 52,23 1.322 759.186.000
23/5/2016 51,70 51,94 -0,21% 50,62 51,94 51,23 51,71 51,94 1.838 1.235.799.900
20/5/2016 50,30 52,05 +4,08% 49,79 52,05 51,41 51,76 52,05 1.465 2.436.845.100
19/5/2016 50,71 50,01 -1,40% 48,90 50,71 49,70 50,01 50,28 1.445 861.905.800
18/5/2016 50,18 50,72 +1,44% 49,27 50,89 50,13 50,72 50,75 3.037 1.785.928.100
17/5/2016 49,00 50,00 +1,75% 49,00 50,46 49,92 49,80 50,00 2.048 1.858.560.900
16/5/2016 49,70 49,14 -0,81% 48,41 49,83 49,07 49,14 49,60 1.513 958.929.300
13/5/2016 50,29 49,54 -1,49% 47,40 50,35 48,87 49,49 49,54 1.738 1.165.161.200
12/5/2016 49,51 50,29 +1,82% 49,24 50,75 50,33 50,08 50,29 2.260 1.275.508.900
11/5/2016 48,50 49,39 +2,15% 48,49 49,77 49,17 49,17 49,39 1.555 1.078.997.600
10/5/2016 48,50 48,35 +0,73% 47,77 48,63 48,33 48,27 48,40 1.214 762.796.100
9/5/2016 48,10 48,00 -1,44% 46,56 48,69 47,83 47,89 48,00 1.690 1.186.854.500
6/5/2016 48,27 48,70 +0,47% 46,69 48,85 47,78 48,44 48,70 2.680 2.204.059.200
5/5/2016 47,40 48,47 +2,26% 46,74 48,50 47,56 47,93 48,47 2.784 1.862.990.000
4/5/2016 45,15 47,40 +4,57% 45,15 47,53 46,67 47,21 47,40 2.413 2.404.709.400
3/5/2016 45,25 45,33 -0,57% 44,83 45,52 45,27 45,06 45,33 716 402.465.600
2/5/2016 44,83 45,59 +1,92% 44,53 45,95 45,52 45,50 45,59 1.132 612.787.500
29/4/2016 45,25 44,73 -0,58% 43,96 45,49 44,48 44,73 44,75 1.472 943.476.400
28/4/2016 45,55 44,99 -1,23% 44,87 46,21 45,52 44,90 44,99 815 438.834.700
27/4/2016 45,58 45,55 0,00% 44,80 46,21 45,46 45,54 45,55 997 1.187.907.100
26/4/2016 45,35 45,55 +0,51% 44,78 46,06 45,64 45,52 45,55 1.620 939.421.000
25/4/2016 45,00 45,32 +0,71% 44,97 45,87 45,51 45,32 45,35 1.362 704.090.700
22/4/2016 46,67 45,00 -4,26% 45,00 46,67 45,39 45,00 45,22 2.693 1.569.726.100
20/4/2016 46,25 47,00 +2,35% 45,66 47,00 46,52 46,70 47,00 3.199 2.089.920.700
19/4/2016 44,96 45,92 +2,27% 44,35 46,50 45,67 45,90 45,92 3.823 2.347.027.700
18/4/2016 43,50 44,90 +3,82% 43,50 44,99 44,40 44,50 44,90 2.233 1.371.675.800
15/4/2016 43,52 43,25 +0,39% 42,97 44,28 43,52 43,24 43,70 1.544 1.023.260.300
14/4/2016 44,24 43,08 -1,42% 43,00 44,73 43,43 43,08 43,32 1.875 1.319.944.900
13/4/2016 42,36 43,70 +2,70% 42,36 43,96 43,55 43,30 43,70 1.962 1.369.289.900
12/4/2016 41,92 42,55 +2,90% 41,69 42,86 42,18 42,36 42,55 3.572 1.876.883.600
11/4/2016 43,25 41,35 -3,66% 41,35 44,09 42,61 41,34 41,35 3.625 1.957.712.400
8/4/2016 43,75 42,92 -1,90% 42,92 44,85 43,76 42,92 43,50 2.438 1.476.549.500
7/4/2016 43,35 43,75 +1,74% 43,30 44,62 43,90 43,50 43,75 3.979 2.157.124.100
6/4/2016 44,31 43,00 -3,37% 42,84 44,89 43,52 43,00 43,18 3.208 2.116.521.900
5/4/2016 44,41 44,50 +0,79% 43,89 44,95 44,31 44,24 44,50 2.859 1.745.052.700
4/4/2016 47,32 44,15 -8,54% 44,01 47,75 44,90 44,15 44,26 2.850 2.174.848.400
1/4/2016 48,45 48,27 -0,04% 47,90 48,75 48,15 48,27 48,37 1.300 894.655.800
31/3/2016 49,03 48,29 -1,45% 47,39 49,05 48,20 48,26 48,29 2.549 1.769.151.700
30/3/2016 50,10 49,00 -1,82% 48,30 50,47 49,43 48,90 49,28 1.687 1.064.759.900
29/3/2016 50,57 49,91 -0,08% 48,68 50,57 49,78 49,91 50,01 1.602 1.472.521.500
28/3/2016 48,78 49,95 +2,52% 48,78 51,06 49,95 49,88 49,99 968 691.419.600
24/3/2016 49,81 48,72 -1,87% 47,70 49,82 48,42 48,59 48,72 1.649 1.098.346.900
23/3/2016 48,45 49,65 +2,48% 48,16 50,13 49,62 49,65 49,67 2.440 2.530.406.000
22/3/2016 47,40 48,45 +2,37% 47,40 48,96 48,41 48,42 48,45 3.695 2.331.409.800
21/3/2016 46,60 47,33 +1,78% 46,60 49,01 48,38 47,33 47,42 2.575 1.707.890.300
18/3/2016 48,26 46,50 -3,08% 46,31 48,57 46,81 46,50 46,63 3.358 2.588.544.700
17/3/2016 48,50 47,98 -0,39% 47,63 48,50 48,13 47,98 48,00 2.090 1.380.562.300
16/3/2016 48,91 48,17 -0,27% 47,31 49,05 48,06 48,17 48,36 2.224 1.391.911.500
15/3/2016 47,50 48,30 +1,68% 47,02 48,99 48,32 48,30 48,49 2.539 1.662.789.800
14/3/2016 46,68 47,50 +2,53% 46,29 47,76 47,29 47,50 47,60 994 743.979.700
11/3/2016 48,24 46,33 -3,74% 45,95 48,89 46,81 46,33 46,46 1.522 1.458.344.300
10/3/2016 49,49 48,13 -1,15% 47,41 49,49 48,15 48,13 48,27 1.543 849.014.300
9/3/2016 47,78 48,69 +3,31% 47,23 49,79 48,80 48,38 48,69 1.717 1.068.418.600
8/3/2016 47,02 47,13 -0,36% 46,53 48,79 47,64 47,13 47,21 1.891 1.224.827.800
7/3/2016 49,32 47,30 -3,47% 45,80 49,54 47,09 47,30 47,33 2.026 1.428.015.000
4/3/2016 51,14 49,00 -4,85% 44,35 51,27 47,72 48,98 49,08 3.121 2.594.341.300
3/3/2016 52,50 51,50 -0,56% 50,16 52,89 51,12 51,45 51,50 2.411 1.806.746.900
2/3/2016 49,77 51,79 +3,73% 49,75 52,44 51,29 51,79 51,81 2.476 2.455.718.100
1/3/2016 48,77 49,93 +2,38% 48,42 50,39 49,29 49,80 49,93 1.699 1.224.404.100
29/2/2016 48,95 48,77 -0,37% 48,71 50,99 49,77 48,77 48,88 1.856 1.482.836.800
26/2/2016 48,55 48,95 +0,84% 48,09 49,29 48,67 48,92 48,95 1.840 1.692.805.900
25/2/2016 47,89 48,54 +1,85% 47,61 48,99 48,10 48,53 48,54 892 885.576.400
24/2/2016 48,38 47,66 -1,83% 47,66 48,89 48,25 47,66 47,87 1.764 1.152.727.700
23/2/2016 48,49 48,55 -0,10% 47,97 49,52 48,69 48,52 48,55 912 614.503.500
22/2/2016 47,62 48,60 +1,84% 47,62 50,00 49,05 48,53 48,60 2.101 1.671.348.000
19/2/2016 47,41 47,72 +1,34% 47,03 48,10 47,69 47,72 47,77 1.932 1.119.800.800
18/2/2016 46,64 47,09 +1,27% 46,15 47,36 46,91 47,09 47,10 1.769 1.081.907.200
17/2/2016 46,06 46,50 +1,31% 46,06 46,68 46,42 46,40 46,52 1.634 881.651.400
16/2/2016 47,00 45,90 -2,34% 45,35 47,04 45,93 45,90 46,10 2.515 1.597.683.800
15/2/2016 46,80 47,00 +1,12% 46,22 48,05 46,99 46,99 47,00 1.600 2.090.962.900
12/2/2016 48,83 46,48 -5,07% 45,56 48,83 46,54 46,48 46,76 3.160 2.129.845.900
11/2/2016 49,50 48,96 -1,01% 47,67 50,31 48,91 48,94 48,96 2.578 2.275.785.100
10/2/2016 48,44 49,46 +1,98% 48,21 49,98 49,20 49,35 49,46 1.937 1.347.799.400
5/2/2016 48,15 48,50 +0,62% 48,03 48,90 48,40 48,32 48,50 2.547 1.743.139.400
4/2/2016 48,87 48,20 -1,03% 48,20 49,20 48,68 48,20 48,75 1.887 1.169.870.900
3/2/2016 48,60 48,70 +0,29% 48,20 49,26 48,70 48,58 48,70 1.925 1.439.245.500
2/2/2016 48,84 48,56 -0,67% 48,04 49,49 48,86 48,15 48,56 2.344 1.545.209.500
1/2/2016 47,47 48,89 +2,28% 47,47 50,10 49,15 48,85 48,90 1.571 1.542.833.500
29/1/2016 46,85 47,80 +1,92% 46,85 49,00 48,24 47,72 47,90 3.187 2.420.919.900
28/1/2016 47,90 46,90 -1,72% 46,30 48,01 46,75 46,88 46,90 1.772 1.201.119.200
27/1/2016 46,50 47,72 +2,62% 46,15 47,87 46,78 47,45 47,72 1.196 760.318.500
26/1/2016 47,00 46,50 -1,44% 45,96 47,27 46,58 46,50 46,65 1.079 853.413.500
22/1/2016 46,58 47,18 +1,46% 46,50 47,62 47,05 47,18 47,25 1.544 1.172.194.700
21/1/2016 46,63 46,50 -0,43% 46,28 47,00 46,67 46,50 46,60 1.340 1.004.531.800
20/1/2016 47,58 46,70 -0,87% 45,99 47,58 46,37 46,70 46,99 1.481 1.284.458.800
19/1/2016 47,00 47,11 +0,28% 46,75 47,83 47,30 47,10 47,29 1.097 738.408.700
18/1/2016 46,46 46,98 +1,14% 46,08 46,98 46,45 46,85 46,98 819 445.528.000
15/1/2016 46,90 46,45 -0,96% 45,75 47,46 46,45 46,45 46,49 1.722 1.351.457.800
14/1/2016 47,77 46,90 -1,24% 46,15 47,99 46,71 46,90 47,10 1.921 1.090.387.800
13/1/2016 46,96 47,49 +2,57% 46,36 48,00 47,48 47,30 47,49 1.487 825.789.000
12/1/2016 45,94 46,30 +2,23% 45,14 48,53 46,92 46,30 46,37 1.920 1.331.614.200
11/1/2016 46,07 45,29 -0,46% 44,56 46,33 45,36 45,29 45,54 1.806 1.569.041.200
8/1/2016 45,68 45,50 -0,55% 45,13 46,37 45,62 45,50 45,68 1.047 651.508.300
7/1/2016 45,29 45,75 +2,35% 43,04 46,69 44,99 45,75 46,00 1.941 1.114.176.000
6/1/2016 44,39 44,70 +0,59% 43,69 45,33 44,90 44,69 44,70 1.518 870.615.100
5/1/2016 44,10 44,44 -0,07% 43,04 44,89 44,00 44,12 44,44 1.817 1.058.336.100
4/1/2016 45,93 44,47 -2,88% 43,81 45,93 44,59 44,45 44,47 1.410 847.763.900
30/12/2015 45,65 45,79 +0,90% 44,88 46,18 45,49 45,66 45,79 846 703.369.800
29/12/2015 46,10 45,38 -2,32% 45,06 46,86 45,43 45,31 45,50 1.092 928.630.000
28/12/2015 45,98 46,46 +1,62% 45,66 47,06 46,41 46,17 46,57 1.277 830.439.000
23/12/2015 46,00 45,72 -0,59% 45,48 46,81 46,01 45,72 45,89 1.109 738.945.500
22/12/2015 46,77 45,99 -1,73% 45,50 47,00 46,02 45,93 46,14 1.852 1.332.092.000
21/12/2015 46,26 46,80 +2,09% 45,56 47,38 46,82 46,80 46,99 1.017 1.057.390.900
18/12/2015 44,90 45,84 +0,81% 44,19 46,24 45,09 45,72 45,95 1.196 712.505.400
17/12/2015 45,11 45,47 +0,82% 44,91 46,03 45,39 45,38 45,47 1.842 1.101.627.300
16/12/2015 44,74 45,10 +0,83% 44,15 45,49 45,04 45,10 45,34 2.301 1.277.037.500
15/12/2015 45,99 44,73 -2,46% 44,10 46,40 45,06 44,73 44,75 2.190 1.417.157.200
14/12/2015 47,44 45,86 -4,20% 45,86 48,15 46,72 45,86 45,98 1.022 620.914.800
11/12/2015 47,26 47,87 +1,03% 46,68 48,09 47,26 47,86 47,87 1.038 551.616.400
10/12/2015 47,15 47,38 +0,51% 46,64 47,60 47,25 47,26 47,39 1.472 1.129.018.800
9/12/2015 47,73 47,14 -0,65% 47,14 48,72 48,00 47,14 47,19 1.807 1.011.045.800
8/12/2015 48,21 47,45 -1,47% 46,86 48,34 47,28 47,38 47,45 1.293 793.394.800
7/12/2015 48,15 48,16 +0,02% 47,80 49,08 48,46 48,00 48,16 1.630 1.332.653.600
4/12/2015 49,28 48,15 -2,73% 47,52 49,28 48,07 48,15 48,26 1.095 679.302.300
3/12/2015 49,19 49,50 +2,06% 48,05 49,54 48,88 48,95 49,50 1.736 1.227.056.200
2/12/2015 48,44 48,50 +0,17% 48,44 50,19 49,39 48,50 48,53 1.336 1.199.855.200
1/12/2015 48,03 48,42 +0,81% 46,96 49,24 48,02 48,37 48,42 1.887 1.590.129.900
30/11/2015 47,44 48,03 +2,41% 46,57 48,03 47,56 47,15 48,03 849 849.679.200
27/11/2015 46,79 46,90 -0,64% 46,10 47,41 46,71 46,90 47,24 958 1.900.713.000
26/11/2015 48,07 47,20 -1,81% 46,88 48,16 47,24 47,15 47,20 1.019 601.958.400
25/11/2015 48,24 48,07 -0,89% 47,88 48,86 48,29 48,07 48,13 1.145 1.116.665.400
24/11/2015 48,14 48,50 +0,73% 47,68 48,84 48,41 48,50 48,69 1.535 1.855.286.200
23/11/2015 46,30 48,15 +4,47% 46,03 48,19 47,37 48,15 48,18 991 668.399.900
19/11/2015 45,60 46,09 +1,07% 44,43 46,09 45,20 45,13 46,09 1.632 1.158.176.500
18/11/2015 46,00 45,60 -0,63% 45,37 46,00 45,72 45,60 45,83 509 299.459.500
17/11/2015 45,77 45,89 +0,86% 45,35 46,45 45,93 45,65 45,89 1.374 910.924.700
16/11/2015 46,32 45,50 -1,09% 45,50 46,32 45,82 45,50 45,68 812 565.972.800
13/11/2015 45,59 46,00 +1,10% 44,86 46,26 45,90 46,00 46,30 1.170 719.285.700
12/11/2015 45,74 45,50 0,00% 45,44 46,16 45,55 45,50 45,67 300 226.872.200
11/11/2015 46,46 45,50 -1,96% 45,37 46,46 45,56 45,50 45,73 1.435 1.051.294.600
10/11/2015 44,73 46,41 +4,39% 44,25 46,41 45,24 45,72 46,43 1.458 887.774.200
9/11/2015 44,95 44,46 -2,29% 44,20 45,87 44,86 44,46 44,50 602 409.610.100
6/11/2015 46,74 45,50 -2,11% 45,39 46,74 45,75 45,43 45,80 1.389 1.049.200.500
5/11/2015 47,22 46,48 -1,09% 45,51 47,22 46,23 46,19 46,48 736 417.920.800
4/11/2015 46,16 46,99 +1,84% 45,95 47,90 46,85 46,34 46,99 1.856 1.203.606.100
3/11/2015 44,78 46,14 +3,85% 44,50 47,30 45,81 46,14 46,17 1.914 1.235.969.400
30/10/2015 44,01 44,43 +0,63% 43,20 44,43 44,01 44,30 44,43 1.130 790.921.400
29/10/2015 44,88 44,15 -1,65% 44,01 45,33 44,62 44,15 44,40 1.042 551.085.300
28/10/2015 42,81 44,89 +3,72% 42,76 45,26 43,64 44,74 44,89 968 1.111.349.600
27/10/2015 43,84 43,28 -0,96% 43,00 44,16 43,49 43,28 43,71 1.174 704.225.200
26/10/2015 46,20 43,70 -4,83% 43,40 46,32 44,17 43,70 43,85 1.275 1.280.166.700
23/10/2015 45,08 45,92 +1,86% 44,77 46,04 45,36 45,09 45,92 2.542 1.346.077.900
22/10/2015 44,38 45,08 +1,30% 43,99 45,77 45,02 45,08 45,54 1.386 794.259.800
21/10/2015 43,29 44,50 +2,77% 43,01 44,50 43,49 44,07 44,50 1.071 539.330.900
20/10/2015 42,76 43,30 +1,95% 42,76 43,99 43,36 43,18 43,30 1.501 1.154.057.300
19/10/2015 43,41 42,47 -0,75% 42,10 43,61 42,70 42,46 43,00 896 907.954.700
16/10/2015 41,54 42,79 +2,30% 41,42 43,98 43,15 42,71 42,79 2.072 1.235.408.600
15/10/2015 40,36 41,83 +3,33% 40,36 41,83 41,29 41,50 41,83 1.156 841.278.600
14/10/2015 42,00 40,48 -2,81% 40,11 42,00 40,70 40,39 40,48 1.312 756.940.500
13/10/2015 42,89 41,65 -2,87% 41,52 42,89 42,08 41,65 42,10 1.119 730.637.000
9/10/2015 41,12 42,88 +4,38% 40,27 42,88 41,53 42,70 42,88 1.585 926.254.500
8/10/2015 41,41 41,08 -0,77% 40,16 42,09 41,27 41,00 41,08 963 1.066.085.700
7/10/2015 41,40 41,40 -0,12% 40,86 42,54 41,57 41,40 41,45 2.213 1.541.761.300
6/10/2015 39,20 41,45 +6,28% 39,07 41,45 39,97 41,17 41,45 2.302 1.282.377.000
5/10/2015 39,51 39,00 -1,02% 38,62 39,96 39,10 38,88 39,00 1.264 812.677.300
2/10/2015 38,78 39,40 +1,55% 38,15 40,05 39,42 39,28 39,40 3.271 1.721.691.700
1/10/2015 39,19 38,80 -1,02% 38,40 39,59 39,21 38,65 38,80 1.160 1.277.202.000
30/9/2015 38,30 39,20 +3,54% 38,30 39,45 39,11 39,10 39,20 2.848 3.318.369.300
29/9/2015 36,00 37,86 +5,17% 35,60 37,86 36,86 37,79 37,86 1.199 1.136.990.700
28/9/2015 36,47 36,00 -1,23% 35,16 36,47 35,70 36,00 36,09 717 620.914.700
25/9/2015 35,73 36,45 +1,82% 35,65 36,45 36,10 36,45 36,50 704 405.858.900
24/9/2015 34,87 35,80 +2,67% 34,15 35,80 34,72 35,80 35,83 1.571 797.554.500
23/9/2015 35,79 34,87 -2,16% 34,50 35,94 34,99 34,80 35,20 1.506 1.259.393.500
22/9/2015 35,35 35,64 +0,82% 34,46 35,80 35,01 35,64 35,95 634 427.233.200
21/9/2015 37,11 35,35 -3,42% 35,00 37,11 35,53 35,35 35,36 792 596.698.000
18/9/2015 36,80 36,60 -0,54% 36,40 37,39 36,77 36,60 36,92 825 691.322.500
17/9/2015 36,43 36,80 +2,51% 35,51 37,38 36,96 36,74 36,80 1.451 864.290.100
16/9/2015 36,53 35,90 -1,64% 35,90 37,50 36,48 35,87 35,90 1.384 672.027.300
15/9/2015 35,70 36,50 +1,11% 35,54 36,75 35,93 36,26 36,50 1.380 1.492.385.300
14/9/2015 35,36 36,10 +1,69% 35,00 36,23 35,49 36,10 36,29 1.390 1.448.967.900
11/9/2015 35,08 35,50 +1,14% 34,96 36,79 35,48 35,35 35,99 1.401 711.102.300
10/9/2015 34,01 35,10 -0,28% 34,00 35,41 34,77 35,10 35,53 1.585 995.951.100
9/9/2015 36,74 35,20 -4,22% 35,00 36,76 35,33 35,20 35,30 1.802 1.137.132.400

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.