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

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

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

Tempo Gráfico: Todos

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

SMTO3 - SAO MARTINHO - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
8/9/2015 34,37 36,75 +6,49% 33,79 36,75 35,03 34,83 36,75 2.031 1.259.559.600
4/9/2015 33,42 34,51 +1,50% 32,76 34,55 33,91 34,07 34,51 2.183 1.839.391.000
3/9/2015 31,20 34,00 +10,17% 31,10 34,00 32,17 33,50 34,00 1.513 821.669.100
2/9/2015 31,19 30,86 -0,42% 30,75 31,57 31,06 30,86 31,00 1.361 727.883.800
1/9/2015 30,46 30,99 +1,81% 29,91 31,24 30,49 30,99 31,12 1.471 1.001.955.100
31/8/2015 31,09 30,44 -3,30% 30,00 31,40 30,19 30,27 30,44 1.891 850.941.300
28/8/2015 30,82 31,48 +0,87% 30,49 31,48 30,83 30,90 31,48 1.671 703.327.300
27/8/2015 29,40 31,21 +6,88% 29,28 31,21 30,25 31,15 31,21 1.473 657.352.100
26/8/2015 29,24 29,20 +0,69% 28,85 29,37 28,97 29,20 29,40 991 436.406.400
25/8/2015 29,06 29,00 +0,35% 28,72 29,52 29,11 28,92 29,00 1.170 503.980.000
24/8/2015 29,73 28,90 -3,34% 28,90 29,73 28,98 28,90 29,00 916 641.155.300
21/8/2015 30,16 29,90 -0,66% 29,74 30,16 29,89 29,90 30,18 868 359.393.000
20/8/2015 30,07 30,10 -0,82% 29,83 30,50 30,12 30,10 30,58 1.431 675.410.000
19/8/2015 30,26 30,35 +0,66% 29,88 30,96 30,32 30,35 30,54 1.426 773.215.300
18/8/2015 31,07 30,15 -3,64% 30,00 31,07 30,23 30,15 30,35 1.680 829.957.100
17/8/2015 30,70 31,29 +0,94% 29,90 31,29 30,36 30,20 31,29 2.467 1.278.133.900
14/8/2015 32,15 31,00 -3,22% 30,65 32,15 31,07 31,00 31,11 1.798 869.690.500
13/8/2015 31,21 32,03 +1,68% 31,00 32,03 31,61 32,03 32,13 1.452 661.084.200
12/8/2015 31,51 31,50 -1,93% 31,24 31,95 31,55 31,50 31,58 1.437 690.792.600
11/8/2015 31,89 32,12 +2,23% 31,60 32,34 31,96 32,00 32,15 1.162 541.841.900
10/8/2015 31,72 31,42 -0,91% 31,00 31,86 31,21 31,42 31,54 1.640 687.943.500
7/8/2015 32,26 31,71 -1,70% 31,50 32,33 31,71 31,71 31,77 1.254 557.002.700
6/8/2015 32,89 32,26 -1,65% 31,90 32,89 32,26 32,00 32,26 997 473.384.600
5/8/2015 33,07 32,80 +0,61% 32,29 33,33 32,93 32,80 32,99 1.187 546.734.000
4/8/2015 32,65 32,60 +0,31% 32,00 32,74 32,19 32,50 32,61 900 1.132.868.100
3/8/2015 33,03 32,50 -3,85% 32,37 33,62 32,64 32,47 32,50 1.493 938.240.400
31/7/2015 32,84 33,80 +1,20% 32,84 33,89 33,74 33,70 33,84 1.587 857.175.700
30/7/2015 33,32 33,40 +1,52% 32,53 33,55 33,06 33,40 33,41 1.735 840.517.100
29/7/2015 32,51 32,90 +0,77% 32,34 32,90 32,57 32,65 32,90 2.087 959.574.900
28/7/2015 33,07 32,65 -0,76% 32,48 33,36 32,71 32,65 32,94 1.472 610.486.000
27/7/2015 33,55 32,90 -1,82% 32,61 33,67 33,13 32,90 33,24 1.002 454.952.800
24/7/2015 34,32 33,51 -1,90% 33,30 34,32 33,41 33,51 33,57 1.505 739.075.200
23/7/2015 33,69 34,16 +1,18% 33,28 34,37 33,82 33,45 34,16 1.815 797.946.000
22/7/2015 34,10 33,76 -1,00% 32,99 34,25 33,55 33,45 33,76 1.964 973.567.900
21/7/2015 35,91 34,10 -4,32% 34,10 35,91 35,00 34,10 34,50 2.323 1.432.303.200
20/7/2015 36,83 35,64 -2,68% 35,23 36,83 35,75 35,64 36,00 2.007 904.845.600
17/7/2015 37,99 36,62 -3,86% 36,45 38,09 37,02 36,61 36,80 1.464 1.043.086.800
16/7/2015 38,28 38,09 +1,03% 37,57 38,28 37,84 37,81 38,12 445 193.769.900
15/7/2015 37,71 37,70 -0,79% 37,27 38,03 37,76 37,70 37,91 938 581.943.800
14/7/2015 37,70 38,00 +1,25% 37,18 38,27 37,95 38,00 38,12 773 839.997.700
13/7/2015 37,44 37,53 +1,21% 37,05 37,76 37,24 37,24 37,53 601 1.026.046.600
10/7/2015 37,21 37,08 +1,04% 36,87 37,38 37,13 37,08 37,25 933 543.279.400
8/7/2015 37,13 36,70 -1,16% 36,27 37,20 36,70 36,69 36,81 2.095 986.183.700
7/7/2015 37,74 37,13 -1,04% 36,34 37,90 36,93 37,00 37,13 1.547 1.042.765.500
6/7/2015 37,79 37,52 -0,48% 37,34 38,19 37,67 37,52 37,85 1.017 563.177.900
3/7/2015 37,50 37,70 +0,69% 37,26 37,97 37,52 37,70 38,10 501 231.157.100
2/7/2015 38,34 37,44 -1,47% 37,44 38,75 37,68 37,41 37,50 887 850.454.300
1/7/2015 37,44 38,00 +1,33% 37,37 38,13 37,88 37,81 38,00 1.435 751.952.900
30/6/2015 38,19 37,50 -1,39% 37,50 38,57 37,76 37,50 37,70 1.249 1.541.960.100
29/6/2015 38,02 38,03 -0,96% 37,59 38,60 38,11 37,92 38,03 1.610 922.456.700
26/6/2015 37,30 38,40 +2,40% 37,30 38,66 38,24 38,28 38,58 809 434.426.400
25/6/2015 37,05 37,50 0,00% 36,60 37,50 37,12 37,50 37,52 1.635 806.999.400
24/6/2015 38,48 37,50 -3,35% 37,33 38,95 37,79 37,50 37,74 1.700 846.650.800
23/6/2015 38,65 38,80 +1,31% 38,24 39,07 38,63 38,40 38,80 1.098 1.079.471.300
22/6/2015 38,60 38,30 -0,78% 38,11 38,88 38,34 38,30 38,54 599 367.323.400
19/6/2015 38,53 38,60 -0,03% 37,82 38,90 38,48 38,53 38,60 869 522.570.500
18/6/2015 38,15 38,61 +1,90% 38,03 38,90 38,55 38,61 38,70 1.499 811.867.000
17/6/2015 38,20 37,89 -0,81% 37,52 38,55 38,03 37,61 37,89 1.308 1.096.830.400
16/6/2015 38,10 38,20 +0,53% 37,74 38,40 38,15 38,20 38,22 615 346.058.000
15/6/2015 38,16 38,00 -0,52% 37,03 38,31 37,99 38,00 38,19 504 489.432.900
12/6/2015 38,30 38,20 -0,39% 37,80 38,54 38,01 38,07 38,20 660 1.520.646.300
11/6/2015 38,52 38,35 +0,66% 38,15 38,58 38,31 38,35 38,40 439 423.008.800
10/6/2015 37,50 38,10 +2,78% 37,36 38,69 38,16 38,10 38,19 1.238 643.075.600
9/6/2015 37,20 37,07 -0,48% 36,89 37,37 37,15 37,07 37,39 686 340.690.500
8/6/2015 37,92 37,25 -1,72% 37,25 38,10 37,43 37,25 37,52 1.267 782.829.400
5/6/2015 36,62 37,90 +2,02% 36,62 37,94 37,43 37,80 37,90 1.162 577.286.600
3/6/2015 36,78 37,15 +0,90% 36,45 37,15 36,91 37,00 37,15 1.145 520.087.500
2/6/2015 36,42 36,82 +2,76% 35,61 37,13 36,61 36,82 37,06 1.404 719.863.000
1/6/2015 35,76 35,83 +0,56% 35,49 35,92 35,67 35,45 35,83 896 520.477.300
29/5/2015 35,70 35,63 -0,47% 34,87 35,87 35,58 35,60 35,63 1.598 1.228.431.100
28/5/2015 35,85 35,80 -1,21% 35,34 36,00 35,78 35,80 35,90 1.047 660.165.300
27/5/2015 35,33 36,24 +3,31% 34,60 36,24 35,52 36,07 36,24 1.191 601.462.900
26/5/2015 35,46 35,08 -1,74% 34,91 35,70 35,20 35,08 35,41 930 510.487.900
25/5/2015 36,15 35,70 -0,42% 35,51 36,25 35,75 35,70 35,90 454 420.098.700
22/5/2015 35,46 35,85 +0,99% 34,39 35,99 35,03 35,85 35,95 1.929 1.291.045.300
21/5/2015 35,61 35,50 +0,68% 34,93 35,68 35,42 35,49 35,50 1.067 1.050.021.100
20/5/2015 35,68 35,26 -0,17% 35,07 35,84 35,39 35,10 35,26 621 320.332.100
19/5/2015 35,10 35,32 +0,48% 35,03 35,94 35,37 35,30 35,32 875 971.448.000
18/5/2015 36,40 35,15 -4,35% 34,94 36,99 35,30 35,15 35,31 1.484 909.874.600
15/5/2015 36,22 36,75 +2,65% 35,86 36,75 36,55 36,67 36,75 598 697.777.000
14/5/2015 35,83 35,80 0,00% 35,36 36,27 35,88 35,76 35,80 1.055 926.236.700
13/5/2015 36,42 35,80 -1,65% 35,80 36,42 35,98 35,80 36,27 1.381 740.981.000
12/5/2015 35,41 36,40 +1,25% 35,41 36,40 36,13 36,40 36,43 693 407.951.900
11/5/2015 37,14 35,95 -3,10% 35,76 37,14 36,09 35,89 36,16 965 575.646.000
8/5/2015 36,80 37,10 +1,09% 36,51 37,18 36,97 36,77 37,10 1.000 509.529.400
7/5/2015 37,20 36,70 -1,08% 36,70 37,29 36,84 36,70 36,97 714 459.811.400
6/5/2015 38,20 37,10 -2,93% 37,10 38,28 37,36 37,10 37,26 1.779 1.366.667.800
5/5/2015 38,57 38,22 -0,47% 37,88 38,57 38,12 37,93 38,22 935 683.226.100
4/5/2015 38,79 38,40 +0,18% 38,06 38,96 38,37 38,27 38,40 986 651.306.200
30/4/2015 38,99 38,33 -1,72% 37,96 39,19 38,41 38,25 38,33 1.114 968.336.300
29/4/2015 39,31 39,00 -0,23% 38,20 39,95 38,72 39,00 39,04 666 421.278.500
28/4/2015 39,76 39,09 -1,78% 38,81 39,76 39,13 39,09 39,38 1.096 709.513.900
27/4/2015 39,98 39,80 -0,50% 39,22 40,19 39,58 39,25 39,80 851 609.242.800
24/4/2015 39,50 40,00 +1,19% 39,50 40,18 39,95 39,68 40,00 1.056 612.878.200
23/4/2015 39,30 39,53 +0,48% 39,14 39,90 39,36 39,22 39,53 571 380.706.200
22/4/2015 39,54 39,34 -0,15% 38,87 39,90 39,33 39,24 39,35 814 511.306.700
20/4/2015 39,00 39,40 +1,03% 38,75 39,40 39,06 39,15 39,40 651 564.893.800
17/4/2015 39,00 39,00 -0,89% 38,71 39,29 38,91 39,00 39,03 1.318 668.540.200
16/4/2015 39,10 39,35 +0,61% 38,55 39,93 39,30 39,30 39,35 1.423 1.264.091.700
15/4/2015 39,36 39,11 -0,61% 38,91 39,59 39,22 39,11 39,29 472 400.118.300
14/4/2015 39,71 39,35 -0,88% 39,22 39,85 39,45 39,35 39,48 395 411.149.700
13/4/2015 39,89 39,70 -0,50% 39,54 40,13 39,86 39,66 39,96 1.091 919.752.600
10/4/2015 39,31 39,90 +2,44% 39,10 39,91 39,51 39,90 39,95 1.249 612.532.800
9/4/2015 39,58 38,95 -1,59% 38,41 39,84 39,00 38,95 39,30 1.067 555.389.100
8/4/2015 39,89 39,58 -0,30% 39,45 40,19 39,66 39,58 39,87 1.058 622.334.800
7/4/2015 39,61 39,70 +0,25% 39,16 39,86 39,60 39,57 39,70 988 745.731.100
6/4/2015 39,90 39,60 -0,13% 39,42 39,90 39,60 39,60 39,64 690 557.303.200
2/4/2015 38,99 39,65 +2,19% 38,99 40,19 39,58 39,65 39,66 2.133 1.220.915.800
1/4/2015 39,12 38,80 +0,26% 38,50 39,33 38,68 38,80 38,82 2.244 1.257.275.800
31/3/2015 38,59 38,70 -0,13% 38,28 39,15 38,66 38,32 38,70 901 624.431.700
30/3/2015 38,46 38,75 +2,38% 38,09 38,99 38,58 38,75 38,88 1.237 848.814.900
27/3/2015 38,25 37,85 -1,05% 37,85 38,49 37,99 37,85 38,00 1.575 1.059.264.500
26/3/2015 38,94 38,25 -2,30% 38,04 39,17 38,42 38,16 38,25 1.085 1.002.550.000
25/3/2015 38,61 39,15 +1,24% 38,60 39,15 38,93 39,00 39,15 845 706.638.400
24/3/2015 38,69 38,67 +0,60% 36,66 39,11 38,30 38,50 38,67 918 910.953.500
23/3/2015 38,90 38,44 -1,31% 38,44 39,78 39,20 38,44 38,50 1.603 1.824.624.500
20/3/2015 37,13 38,95 +5,27% 36,90 38,95 38,21 38,66 38,95 2.054 1.405.812.500
19/3/2015 37,76 37,00 -2,37% 36,60 37,76 37,16 36,80 37,08 1.084 805.306.500
18/3/2015 35,94 37,90 +5,31% 35,70 37,95 36,57 37,02 37,90 1.499 772.876.000
17/3/2015 36,19 35,99 -0,94% 35,79 36,19 35,96 35,99 36,19 718 636.238.500
16/3/2015 36,31 36,33 +0,11% 35,22 36,50 35,89 35,70 36,33 930 611.240.500
13/3/2015 36,64 36,29 -1,12% 35,20 36,64 35,92 36,23 36,35 925 530.601.500
12/3/2015 36,32 36,70 +1,35% 36,06 36,70 36,32 36,36 36,70 1.162 624.053.100
11/3/2015 35,43 36,21 +2,29% 35,05 36,21 35,68 36,21 36,26 580 342.605.000
10/3/2015 35,43 35,40 -0,92% 34,69 35,60 35,22 35,40 35,43 928 485.013.800
9/3/2015 36,15 35,73 -1,16% 34,58 36,21 35,55 35,02 35,73 764 1.209.968.700
6/3/2015 36,62 36,15 -1,36% 36,15 36,80 36,32 36,15 36,55 359 322.534.300
5/3/2015 36,14 36,65 +1,81% 35,76 36,90 36,22 36,65 36,66 1.013 547.361.300
4/3/2015 36,25 36,00 -1,50% 35,36 36,48 35,90 36,00 36,05 1.247 723.033.800
3/3/2015 37,01 36,55 -1,24% 36,38 37,21 36,70 36,55 36,85 998 587.668.800
2/3/2015 38,00 37,01 -2,61% 36,76 38,00 37,17 37,01 37,15 737 498.207.300
27/2/2015 37,57 38,00 +1,44% 36,88 38,86 37,68 38,00 38,80 1.069 701.299.300
26/2/2015 36,29 37,46 +2,77% 36,29 37,76 37,22 37,46 37,50 1.224 746.424.900
25/2/2015 36,05 36,45 +0,55% 36,02 36,96 36,42 36,44 36,45 1.718 913.242.900
24/2/2015 36,21 36,25 +1,26% 35,91 36,61 36,29 36,25 36,55 1.993 1.291.964.900
23/2/2015 35,88 35,80 -1,24% 35,78 36,06 35,90 35,80 36,00 672 355.837.800
20/2/2015 36,02 36,25 +0,14% 35,83 36,59 36,18 36,25 36,31 910 459.868.000
19/2/2015 36,39 36,20 -1,39% 36,15 36,86 36,39 36,01 36,20 1.724 951.075.900
18/2/2015 36,54 36,71 +1,97% 36,07 37,87 36,78 36,71 37,00 319 176.179.900
13/2/2015 35,70 36,00 +0,84% 35,30 36,45 35,69 36,00 36,01 1.240 624.632.600
12/2/2015 34,26 35,70 +4,51% 34,03 35,70 34,96 35,30 35,70 1.622 1.355.151.100
11/2/2015 33,70 34,16 +1,36% 33,18 34,48 33,95 33,96 34,17 1.289 792.428.900
10/2/2015 34,70 33,70 -0,59% 33,37 34,90 34,06 33,70 33,76 1.239 1.062.154.600
9/2/2015 33,92 33,90 -1,02% 33,56 34,30 33,85 33,90 34,35 676 563.762.800
6/2/2015 34,55 34,25 -1,01% 33,54 34,55 34,05 34,25 34,35 771 357.970.500
5/2/2015 33,40 34,60 +3,10% 33,32 34,95 34,23 34,35 34,60 1.184 1.139.840.600
4/2/2015 33,25 33,56 +0,18% 33,19 34,15 33,56 33,56 34,07 964 459.106.500
3/2/2015 34,15 33,50 -1,47% 32,75 34,43 33,49 33,50 33,60 1.793 975.074.200
2/2/2015 33,71 34,00 -0,18% 33,21 34,44 33,73 33,79 34,00 3.741 1.607.942.700
30/1/2015 33,51 34,06 +0,03% 32,67 34,31 33,83 33,53 34,06 467 634.397.100
29/1/2015 33,05 34,05 +3,15% 32,61 34,05 33,42 33,68 34,05 403 251.988.700
28/1/2015 34,11 33,01 -4,73% 32,32 34,35 32,99 33,01 33,02 1.576 845.058.100
27/1/2015 35,01 34,65 -1,98% 33,68 35,40 34,27 34,65 34,81 1.320 577.850.200
26/1/2015 35,60 35,35 -0,45% 34,65 35,64 35,06 35,35 35,43 933 389.525.700
23/1/2015 35,68 35,51 -0,95% 34,89 36,11 35,46 35,51 35,54 781 370.989.500
22/1/2015 35,17 35,85 +3,61% 34,62 36,08 35,83 35,85 35,98 1.045 534.373.900
21/1/2015 34,41 34,60 +0,14% 34,01 35,20 34,40 34,60 34,85 1.085 515.397.500
20/1/2015 33,87 34,55 +5,02% 33,75 35,67 34,84 34,55 34,75 2.654 1.584.988.400
19/1/2015 32,90 32,90 -1,11% 32,57 34,28 33,11 32,85 32,90 770 575.916.900
16/1/2015 33,60 33,27 -0,09% 32,84 33,64 33,20 33,24 33,37 499 235.409.000
15/1/2015 33,10 33,30 +0,88% 33,00 33,96 33,35 33,25 33,50 625 421.318.600
14/1/2015 32,49 33,01 +2,17% 32,31 34,36 33,55 33,01 33,29 1.695 834.294.700
13/1/2015 32,16 32,31 +0,94% 31,46 32,45 32,01 32,31 32,39 735 533.438.500
12/1/2015 33,25 32,01 -4,05% 31,54 33,25 32,06 32,01 32,10 1.357 997.387.100
9/1/2015 33,82 33,36 -0,42% 32,92 33,82 33,26 33,25 33,38 646 448.143.500
8/1/2015 33,32 33,50 +0,90% 33,07 34,04 33,61 33,50 33,85 582 273.266.600
7/1/2015 33,16 33,20 +0,36% 32,37 33,49 33,00 33,20 33,29 1.359 827.028.200
6/1/2015 35,06 33,08 -5,11% 32,60 35,06 33,16 32,85 33,08 1.068 772.341.000
5/1/2015 37,14 34,86 -4,96% 34,86 37,14 35,34 34,85 34,86 854 959.981.400
2/1/2015 36,30 36,68 +1,19% 35,53 37,39 36,81 36,65 36,68 1.222 1.009.787.600
30/12/2014 35,16 36,25 +3,04% 35,06 36,25 35,82 35,77 36,25 379 841.156.000
29/12/2014 35,70 35,18 -0,06% 34,42 35,70 34,96 35,18 35,44 662 566.490.700
26/12/2014 35,19 35,20 +0,17% 34,85 35,52 35,19 35,20 35,31 411 287.576.400
23/12/2014 35,10 35,14 +1,12% 34,36 35,14 34,84 35,14 35,20 477 293.711.600
22/12/2014 34,32 34,75 +0,72% 34,32 35,53 34,73 34,75 34,91 515 252.890.900
19/12/2014 34,90 34,50 -0,29% 33,86 35,07 34,52 34,50 34,64 689 422.963.800
18/12/2014 34,09 34,60 +1,38% 34,09 35,58 34,86 34,60 34,77 761 341.363.600
17/12/2014 33,73 34,13 +1,58% 33,33 34,87 33,90 34,13 34,39 1.021 546.840.300
16/12/2014 33,31 33,60 -0,53% 32,11 33,60 32,78 33,60 33,76 1.206 640.276.600
15/12/2014 34,86 33,78 -2,62% 32,57 34,90 33,55 33,66 33,78 1.940 1.177.108.400
12/12/2014 34,57 34,69 -0,54% 33,63 34,69 34,13 33,98 34,69 985 936.977.200
11/12/2014 35,43 34,88 -1,72% 34,56 35,56 35,02 34,78 34,88 1.887 1.005.663.500
10/12/2014 37,87 35,49 -5,28% 35,37 37,96 36,01 35,49 35,50 1.553 1.067.837.100
9/12/2014 37,50 37,47 -1,39% 37,10 37,86 37,39 37,11 37,53 960 537.689.100
8/12/2014 37,75 38,00 -0,05% 37,26 38,00 37,54 37,40 38,00 470 233.904.700
5/12/2014 38,25 38,02 -1,25% 38,00 38,52 38,16 38,02 38,40 567 361.003.700
4/12/2014 39,36 38,50 -3,14% 38,10 39,37 38,77 38,50 39,16 862 697.123.500
3/12/2014 39,80 39,75 +0,63% 38,68 39,89 39,33 39,38 39,75 481 281.278.800
2/12/2014 39,04 39,50 +1,28% 38,62 39,50 39,04 39,50 39,54 695 392.777.000
1/12/2014 40,22 39,00 -2,50% 38,34 40,22 38,90 39,00 39,09 685 596.745.900
28/11/2014 40,78 40,00 -2,27% 39,50 40,78 40,07 40,00 40,27 1.015 1.048.338.800
27/11/2014 41,87 40,93 -2,52% 40,93 41,95 41,45 40,83 40,93 661 395.082.500
26/11/2014 40,77 41,99 +4,98% 40,77 41,99 41,35 41,77 41,99 1.658 873.366.100
25/11/2014 39,79 40,00 -1,91% 39,71 40,92 40,14 40,00 40,01 750 645.888.500
24/11/2014 42,27 40,78 -4,94% 40,51 42,56 40,86 40,78 40,80 1.434 989.439.600
21/11/2014 38,84 42,90 +8,01% 38,84 42,90 40,60 42,48 42,90 648 478.368.200
19/11/2014 38,00 39,72 +3,84% 37,85 39,72 38,67 39,41 39,72 722 350.739.100
18/11/2014 38,84 38,25 -1,85% 37,68 39,22 38,13 38,25 38,26 880 499.982.800
17/11/2014 37,35 38,97 +3,51% 37,04 38,99 38,20 38,80 38,97 1.780 1.094.649.500
14/11/2014 37,65 37,65 0,00% 36,71 37,78 37,24 37,65 37,78 822 604.467.700
13/11/2014 37,60 37,65 -0,26% 37,31 37,99 37,69 37,65 37,98 216 267.988.800
12/11/2014 38,31 37,75 -1,18% 37,26 38,39 37,93 37,55 37,75 976 1.165.680.000
11/11/2014 37,95 38,20 +0,66% 37,87 39,22 38,44 38,20 38,40 1.447 966.045.000
10/11/2014 37,09 37,95 +2,32% 36,70 38,92 38,08 37,95 38,90 1.302 1.127.653.100
7/11/2014 37,00 37,09 +0,79% 36,63 37,50 37,06 37,09 37,50 318 408.870.700
6/11/2014 37,62 36,80 -2,72% 36,61 37,86 36,82 36,80 36,99 885 566.432.500
5/11/2014 37,56 37,83 -0,66% 37,23 37,98 37,59 37,83 37,88 581 394.401.700
4/11/2014 38,00 38,08 +0,21% 37,30 38,19 37,74 38,08 38,11 691 437.855.900
3/11/2014 38,25 38,00 -2,56% 37,37 38,98 38,16 38,00 38,01 510 340.055.600
31/10/2014 37,90 39,00 +3,37% 37,01 39,80 38,00 39,00 39,14 1.331 1.461.188.300
30/10/2014 36,12 37,73 +4,81% 35,59 38,32 37,18 37,70 37,73 1.371 1.072.800.800
29/10/2014 36,61 36,00 -2,94% 35,88 36,64 36,20 36,00 36,26 708 432.671.600
28/10/2014 34,98 37,09 +7,41% 34,98 37,20 36,59 36,83 37,09 599 561.035.300
27/10/2014 31,30 34,53 +1,86% 31,30 34,86 34,01 34,53 34,65 1.419 857.770.000
24/10/2014 34,92 33,90 -2,59% 33,56 34,92 34,30 33,90 34,00 552 478.832.400
23/10/2014 34,72 34,80 -0,57% 33,54 35,06 34,41 33,81 34,80 1.725 940.255.400
22/10/2014 35,84 35,00 -2,80% 34,39 35,86 35,01 35,00 35,07 916 508.070.300
21/10/2014 37,13 36,01 -4,18% 35,91 37,16 36,17 36,01 36,40 696 342.974.800
20/10/2014 37,61 37,58 -0,74% 36,85 37,76 37,44 37,58 37,72 688 535.465.200
17/10/2014 37,53 37,86 +1,94% 36,66 37,86 37,28 37,86 37,90 346 217.019.000
16/10/2014 37,01 37,14 -0,05% 36,19 37,14 36,44 36,51 37,14 476 653.882.300
15/10/2014 38,75 37,16 -4,37% 36,00 38,75 37,70 37,16 37,99 641 436.261.900
14/10/2014 39,51 38,86 -1,62% 38,63 40,30 39,15 38,86 38,99 783 696.607.600
13/10/2014 39,09 39,50 +2,49% 38,80 39,75 39,39 39,33 39,55 867 485.405.700
10/10/2014 38,91 38,54 -1,33% 38,15 38,91 38,39 38,37 38,55 461 378.992.700
9/10/2014 39,42 39,06 +0,93% 38,76 39,42 39,05 39,06 39,15 692 403.484.500
8/10/2014 38,70 38,70 +0,57% 38,32 38,75 38,66 38,60 38,70 338 434.569.500
7/10/2014 39,24 38,48 -1,84% 38,10 39,59 38,65 38,47 38,53 707 512.244.400
6/10/2014 39,51 39,20 +2,75% 39,20 40,63 39,74 39,20 39,21 892 763.080.300
3/10/2014 37,76 38,15 +1,14% 37,76 38,29 38,02 38,03 38,15 800 1.127.503.000
2/10/2014 38,78 37,72 -1,51% 37,72 38,85 38,01 37,72 37,84 769 675.067.300
1/10/2014 39,06 38,30 -2,54% 38,01 39,33 38,38 38,30 38,35 811 488.682.800
30/9/2014 40,15 39,30 -2,00% 39,25 40,15 39,47 39,27 39,30 939 767.330.200
29/9/2014 41,22 40,10 -3,77% 40,10 41,48 40,53 40,10 40,91 562 635.569.600
26/9/2014 40,88 41,67 +1,63% 40,88 41,67 41,21 41,41 41,67 1.003 701.820.000
25/9/2014 41,35 41,00 -0,94% 40,72 41,55 40,99 41,00 41,14 1.046 928.557.900
24/9/2014 40,85 41,39 +0,32% 40,70 42,26 41,28 41,39 42,00 946 663.512.500
23/9/2014 41,00 41,26 -0,94% 40,76 41,84 41,18 41,00 41,26 876 810.155.400
22/9/2014 43,08 41,65 -3,74% 40,82 43,10 41,85 41,65 41,66 1.010 984.100.000
19/9/2014 43,17 43,27 +0,16% 43,01 43,35 43,21 43,20 43,27 453 1.143.930.300
18/9/2014 43,00 43,20 +0,23% 42,75 43,53 43,41 43,20 43,35 371 1.183.085.500
17/9/2014 43,61 43,10 -0,05% 42,91 43,68 43,20 43,10 43,21 643 707.676.800
16/9/2014 42,56 43,12 +1,46% 42,50 44,00 43,42 43,12 43,70 1.591 1.254.883.600
15/9/2014 42,75 42,50 -1,16% 42,16 42,99 42,43 42,40 42,50 1.330 1.215.781.600
12/9/2014 43,26 43,00 -1,38% 42,55 43,44 42,94 42,79 43,00 944 947.782.600
11/9/2014 43,25 43,60 +0,81% 43,19 43,79 43,45 43,53 43,60 844 583.146.200
10/9/2014 43,54 43,25 -0,60% 43,05 44,21 43,38 43,24 43,25 708 699.292.700
9/9/2014 44,99 43,51 -2,66% 43,45 44,99 44,05 43,51 43,85 790 1.514.564.700
8/9/2014 45,24 44,70 -0,67% 44,56 45,65 44,96 44,56 44,70 1.784 1.197.487.500
5/9/2014 45,10 45,00 -0,31% 44,81 45,49 45,00 44,98 45,00 913 2.061.096.700
4/9/2014 46,42 45,14 -3,03% 45,14 46,59 45,58 45,13 45,14 1.295 1.064.963.500
3/9/2014 46,79 46,55 +0,63% 46,40 47,41 46,85 46,55 46,86 1.996 2.219.039.300
2/9/2014 45,97 46,26 +0,52% 45,68 46,55 45,99 46,25 46,26 855 615.451.500
1/9/2014 45,41 46,02 +1,39% 45,41 46,48 45,96 45,95 46,10 1.172 884.741.700
29/8/2014 44,68 45,39 +1,59% 44,62 45,98 45,33 45,39 45,40 1.077 1.487.833.200
28/8/2014 43,42 44,68 +0,97% 43,42 45,18 44,71 44,67 44,68 1.305 1.273.967.000
27/8/2014 41,80 44,25 +6,14% 41,80 45,00 44,11 44,25 44,27 2.123 2.641.578.800
26/8/2014 41,19 41,69 +1,44% 41,15 42,13 41,67 41,67 41,70 969 696.468.000
25/8/2014 40,16 41,10 +2,62% 40,09 41,10 40,79 41,10 41,12 1.577 845.641.200
22/8/2014 39,89 40,05 +0,63% 39,65 40,39 39,96 40,00 40,05 854 1.979.650.700
21/8/2014 39,99 39,80 -0,50% 39,44 40,03 39,82 39,80 39,83 286 303.892.200
20/8/2014 40,00 40,00 +0,03% 39,77 40,17 39,98 40,00 40,15 687 796.963.900
19/8/2014 39,90 39,99 -0,20% 39,83 40,20 40,00 39,98 39,99 695 701.664.500
18/8/2014 39,93 40,07 +0,43% 39,68 40,22 40,03 40,05 40,20 943 770.223.800
15/8/2014 38,99 39,90 +2,31% 38,87 40,00 39,40 39,90 39,93 688 570.590.400
14/8/2014 38,76 39,00 +0,33% 37,93 39,01 38,46 39,00 39,01 865 1.188.861.100
13/8/2014 38,00 38,87 +1,91% 37,63 38,87 38,05 38,65 38,87 1.529 965.851.200
12/8/2014 37,20 38,14 +3,08% 37,04 38,14 37,61 37,80 38,14 1.979 1.348.442.200
11/8/2014 36,99 37,00 0,00% 36,78 37,15 36,93 37,00 37,13 886 590.257.300
8/8/2014 36,30 37,00 +1,51% 36,30 37,00 36,90 36,82 37,00 828 944.031.400
7/8/2014 36,40 36,45 +0,14% 36,09 36,78 36,33 36,45 36,50 829 536.721.700
6/8/2014 36,49 36,40 -0,27% 35,94 36,49 36,29 36,40 36,44 509 339.374.000
5/8/2014 36,45 36,50 -0,54% 36,21 36,70 36,50 36,36 36,50 987 557.125.900
4/8/2014 37,34 36,70 -1,87% 36,70 37,34 36,90 36,70 36,80 559 474.646.000
1/8/2014 37,25 37,40 -1,53% 36,77 37,40 37,14 37,40 37,41 1.333 707.907.400
31/7/2014 37,35 37,98 +1,28% 36,22 37,98 36,86 36,80 38,00 1.211 1.183.425.800
30/7/2014 38,83 37,50 -3,23% 37,12 38,83 37,58 37,50 37,51 963 727.964.500
29/7/2014 39,42 38,75 -1,65% 38,75 39,43 38,92 38,75 39,10 572 503.688.300
28/7/2014 39,61 39,40 -1,01% 39,03 39,67 39,30 39,40 39,43 514 377.304.800
25/7/2014 39,11 39,80 +1,66% 39,06 39,80 39,37 39,70 39,80 567 319.693.900
24/7/2014 39,37 39,15 -0,63% 39,08 39,50 39,24 39,15 39,35 1.109 846.604.000
23/7/2014 39,60 39,40 -0,51% 38,80 39,60 39,24 39,11 39,40 710 563.943.500
22/7/2014 39,67 39,60 -0,25% 39,47 39,88 39,60 39,55 39,60 556 532.239.400
21/7/2014 39,21 39,70 +1,25% 39,10 39,70 39,37 39,70 39,75 390 259.103.200
18/7/2014 39,06 39,21 +0,54% 38,72 39,21 39,03 39,10 39,25 1.032 495.302.100
17/7/2014 38,93 39,00 0,00% 38,50 39,23 38,92 39,00 39,06 426 561.616.200
16/7/2014 39,65 39,00 -1,76% 38,45 39,75 38,89 38,85 39,12 698 500.937.600
15/7/2014 40,15 39,70 -0,75% 39,61 40,27 39,78 39,60 39,70 594 490.582.100
14/7/2014 39,97 40,00 -0,57% 39,63 40,37 39,91 39,84 40,13 733 794.768.600
11/7/2014 39,80 40,23 +1,08% 39,69 40,24 39,88 39,96 40,23 676 564.835.200
10/7/2014 39,94 39,80 -0,25% 39,45 39,94 39,69 39,80 39,86 729 819.379.500
8/7/2014 39,86 39,90 0,00% 39,45 39,90 39,78 39,90 39,95 241 172.648.100
7/7/2014 39,94 39,90 -0,25% 39,71 39,94 39,83 39,82 39,90 199 175.292.600
4/7/2014 39,96 40,00 +0,50% 39,44 40,00 39,65 40,00 40,05 362 216.494.900
3/7/2014 39,79 39,80 -0,50% 39,25 40,17 39,68 39,80 39,90 746 484.956.100
2/7/2014 39,89 40,00 +0,13% 39,70 40,75 40,05 39,95 40,58 895 1.268.936.400
1/7/2014 39,48 39,95 -0,13% 39,48 39,97 39,79 39,77 39,95 475 307.625.400
30/6/2014 38,40 40,00 +4,17% 38,22 40,00 39,36 38,61 40,00 968 1.140.793.900
27/6/2014 39,27 38,40 -1,92% 38,40 39,27 38,51 38,31 38,89 244 446.806.200
26/6/2014 39,45 39,15 -0,74% 39,07 39,61 39,18 39,01 39,24 549 340.887.000
25/6/2014 39,64 39,44 -0,65% 39,05 39,70 39,36 39,10 39,44 483 297.180.700
24/6/2014 39,26 39,70 +1,35% 39,12 39,78 39,59 39,47 39,70 786 537.281.600
23/6/2014 39,19 39,17 -0,08% 38,96 39,35 39,19 39,17 39,20 419 254.759.300
20/6/2014 39,80 39,20 -2,00% 38,70 39,80 39,08 39,20 39,45 912 782.423.600
18/6/2014 39,38 40,00 +1,57% 38,85 40,00 39,33 40,00 40,15 619 569.207.800
17/6/2014 39,30 39,38 -0,78% 39,18 40,20 39,60 39,30 39,39 524 305.748.300
16/6/2014 39,99 39,69 -0,75% 39,50 40,04 39,57 39,50 39,80 531 348.298.500
13/6/2014 39,20 39,99 +0,81% 39,20 40,50 39,91 39,66 39,99 472 327.320.100
11/6/2014 39,99 39,67 -0,08% 39,15 40,02 39,72 39,49 39,68 903 680.466.000
10/6/2014 39,35 39,70 +0,86% 39,17 39,88 39,61 39,35 39,70 505 462.255.800
9/6/2014 37,42 39,36 +5,24% 37,42 39,36 38,30 39,36 39,37 1.018 1.089.707.900
6/6/2014 37,93 37,40 -0,64% 36,05 38,12 37,26 37,40 37,42 1.645 993.074.300
5/6/2014 39,44 37,64 -4,83% 37,64 40,40 38,85 37,64 37,71 2.537 1.534.783.000
4/6/2014 38,48 39,55 +2,14% 38,41 39,80 39,10 39,33 39,55 694 408.991.200
3/6/2014 37,94 38,72 +2,43% 37,08 38,72 37,83 37,93 38,72 1.052 939.460.500
2/6/2014 38,34 37,80 -0,79% 37,51 38,36 37,85 37,71 37,80 405 707.798.800
30/5/2014 37,99 38,10 -0,52% 37,90 38,33 38,14 38,10 38,27 676 524.934.200
29/5/2014 38,40 38,30 +0,03% 37,81 38,66 38,29 38,30 38,35 379 300.582.500
28/5/2014 37,98 38,29 +0,63% 36,90 38,29 37,63 37,99 38,29 463 481.386.400
27/5/2014 37,75 38,05 +0,93% 37,51 38,05 37,82 37,67 38,05 290 226.567.600
26/5/2014 37,79 37,70 0,00% 37,37 37,80 37,56 37,70 37,79 251 137.492.100
23/5/2014 37,88 37,70 -0,11% 37,43 37,88 37,62 37,70 37,78 301 179.475.600
22/5/2014 37,83 37,74 -0,21% 37,51 37,83 37,71 37,55 37,74 176 294.561.400
21/5/2014 38,20 37,82 -0,99% 37,50 38,34 37,96 37,70 37,82 454 526.636.800
20/5/2014 37,70 38,20 +1,33% 37,63 38,20 37,92 37,94 38,21 1.608 898.869.800
19/5/2014 36,33 37,70 +3,01% 36,33 37,91 37,36 37,70 37,93 1.350 1.080.218.900
16/5/2014 35,50 36,60 +2,52% 35,50 36,63 36,08 36,60 36,69 756 559.019.200
15/5/2014 35,65 35,70 +0,56% 35,23 35,70 35,48 35,62 35,70 314 362.706.400
14/5/2014 34,86 35,50 +1,89% 34,80 35,50 35,13 35,50 35,51 473 569.517.800
13/5/2014 34,52 34,84 +0,99% 34,36 34,84 34,57 34,84 34,85 656 506.551.700
12/5/2014 34,21 34,50 +0,44% 34,21 34,60 34,44 34,41 34,50 623 449.223.100
9/5/2014 34,18 34,35 +0,88% 33,81 34,85 34,37 34,27 34,35 968 756.491.600
8/5/2014 34,25 34,05 -0,53% 33,73 34,70 34,29 33,93 34,09 1.142 701.631.100
7/5/2014 34,05 34,23 -0,49% 34,05 34,70 34,46 34,19 34,31 1.249 945.674.200
6/5/2014 33,03 34,40 +5,81% 33,03 34,70 34,10 34,11 34,40 1.760 1.274.797.100
5/5/2014 33,00 32,51 -1,48% 32,30 33,00 32,60 32,51 32,60 544 317.620.900
2/5/2014 33,61 33,00 -1,20% 32,78 33,61 33,12 32,90 33,00 845 465.468.600
30/4/2014 33,22 33,40 +1,15% 32,77 33,40 33,03 33,40 33,48 397 272.852.600
29/4/2014 33,11 33,02 -0,27% 32,90 33,27 33,03 32,99 33,02 244 196.208.900
28/4/2014 33,16 33,11 -0,24% 32,55 33,23 32,91 33,00 33,11 713 407.168.300
25/4/2014 32,93 33,19 +0,12% 32,91 33,26 33,07 33,17 33,19 361 256.353.400
24/4/2014 33,59 33,15 -1,37% 33,05 33,59 33,23 33,15 33,33 791 416.142.500
23/4/2014 33,47 33,61 -0,12% 32,91 33,74 33,58 33,30 33,61 1.417 1.042.688.700
22/4/2014 32,98 33,65 +1,66% 32,98 33,65 33,38 33,55 33,65 1.232 589.628.000
17/4/2014 33,06 33,10 0,00% 32,91 33,27 33,12 33,09 33,10 1.371 710.236.800
16/4/2014 32,20 33,10 +3,57% 32,20 33,26 32,87 32,85 33,10 723 503.339.200
15/4/2014 31,55 31,96 +0,76% 31,55 32,15 31,80 31,96 32,04 1.022 1.153.408.700
14/4/2014 31,40 31,72 +0,38% 31,38 31,84 31,68 31,72 31,85 322 356.418.400
11/4/2014 31,58 31,60 +0,03% 31,40 31,70 31,54 31,60 31,66 580 772.462.700
10/4/2014 31,34 31,59 +0,29% 30,87 31,59 31,38 30,94 31,59 574 505.243.400
9/4/2014 31,01 31,50 +1,58% 30,67 31,50 31,04 31,40 31,50 306 771.172.500
8/4/2014 31,35 31,01 -0,77% 30,85 31,35 31,04 31,01 31,22 285 200.556.900
7/4/2014 31,31 31,25 -0,76% 31,15 31,50 31,28 31,25 31,27 277 159.866.000
4/4/2014 31,10 31,49 +0,61% 31,10 31,50 31,41 31,25 31,49 529 309.111.300
3/4/2014 30,80 31,30 +1,29% 30,75 31,30 31,00 31,20 31,30 1.106 1.025.309.500
2/4/2014 30,85 30,90 +0,82% 30,59 31,07 30,94 30,90 31,07 1.198 1.246.045.100
1/4/2014 31,23 30,65 -1,13% 30,65 31,23 30,83 30,65 30,80 416 230.918.700
31/3/2014 30,79 31,00 +0,49% 30,79 31,21 31,01 30,92 31,00 464 674.902.300
28/3/2014 30,90 30,85 0,00% 30,82 31,10 30,95 30,85 30,97 692 861.145.000
27/3/2014 29,98 30,85 +3,07% 29,81 30,98 30,16 30,83 30,85 777 2.035.420.300
26/3/2014 29,92 29,93 -0,07% 29,80 29,93 29,83 29,82 29,93 166 121.740.700
25/3/2014 29,88 29,95 -0,17% 29,68 29,98 29,82 29,76 29,95 470 478.453.600
24/3/2014 29,95 30,00 0,00% 29,80 30,00 29,87 29,80 30,00 321 197.743.000
21/3/2014 29,61 30,00 +0,74% 29,59 30,00 29,84 29,73 30,00 871 1.002.038.600
20/3/2014 29,70 29,78 +0,57% 29,20 29,86 29,49 29,59 29,81 1.013 670.060.500
19/3/2014 29,69 29,61 -0,97% 29,61 29,90 29,75 29,61 29,74 610 325.489.100
18/3/2014 29,57 29,90 +0,81% 29,40 30,00 29,85 29,80 29,90 685 481.258.200
17/3/2014 30,05 29,66 -0,47% 29,41 30,05 29,58 29,50 29,66 299 167.161.600
14/3/2014 29,86 29,80 -0,63% 29,30 30,06 29,62 29,55 29,80 677 424.298.300
13/3/2014 29,99 29,99 +0,13% 29,85 30,05 29,96 29,90 29,99 683 318.495.000
12/3/2014 30,19 29,95 +0,17% 29,83 30,28 29,99 29,84 29,95 886 1.383.315.900
11/3/2014 30,15 29,90 -0,66% 29,80 30,40 30,12 29,90 30,04 1.041 622.428.400
10/3/2014 29,54 30,10 +1,42% 29,54 30,10 29,85 29,98 30,10 679 478.602.400
7/3/2014 30,29 29,68 -1,53% 29,44 30,29 29,69 29,38 29,68 324 322.754.600
6/3/2014 30,04 30,14 -0,20% 30,00 30,30 30,10 30,10 30,14 731 535.937.000
5/3/2014 29,52 30,20 +1,17% 29,29 30,44 29,99 30,18 30,20 890 515.884.100
28/2/2014 29,80 29,85 -0,13% 29,29 30,10 29,77 29,62 29,85 688 437.722.100
27/2/2014 29,48 29,89 +1,49% 29,33 30,60 29,91 29,88 29,89 1.381 818.111.700
26/2/2014 28,33 29,45 +3,59% 28,33 29,45 28,93 29,45 29,48 1.311 895.129.400
25/2/2014 28,07 28,43 +1,43% 27,97 28,74 28,30 28,43 28,60 985 863.249.800
24/2/2014 27,19 28,03 +2,60% 27,01 28,64 27,58 28,03 28,05 550 509.519.900
21/2/2014 27,10 27,32 +1,19% 26,98 27,32 27,08 27,22 27,32 287 207.767.800
20/2/2014 27,01 27,00 -0,04% 26,82 27,03 26,97 26,84 27,00 158 107.081.900
19/2/2014 26,79 27,01 +0,78% 26,69 27,07 26,82 26,98 27,01 364 233.089.200
18/2/2014 26,90 26,80 -0,74% 26,52 27,10 26,88 26,60 26,80 286 231.444.700
17/2/2014 27,12 27,00 -1,10% 26,90 27,32 27,17 27,00 27,09 264 457.085.300
14/2/2014 26,84 27,30 +1,15% 26,84 27,49 27,23 27,20 27,30 576 404.936.500
13/2/2014 27,25 26,99 -0,04% 26,82 27,25 26,89 26,90 26,99 206 230.221.300
12/2/2014 27,12 27,00 0,00% 26,80 27,14 26,98 26,75 27,00 568 275.556.000
11/2/2014 27,10 27,00 0,00% 26,88 27,10 26,98 26,92 27,00 384 405.293.600
10/2/2014 27,35 27,00 -0,70% 26,75 27,37 26,95 26,70 27,00 320 273.049.900
7/2/2014 26,00 27,19 +4,58% 26,00 27,19 26,53 27,00 27,20 369 379.408.800
6/2/2014 25,70 26,00 +1,01% 25,65 26,10 25,91 26,00 26,18 314 744.790.600
5/2/2014 25,63 25,74 +0,94% 25,53 26,04 25,83 25,65 25,74 624 562.492.100
4/2/2014 24,75 25,50 +3,87% 24,53 25,66 25,11 25,50 25,58 472 1.023.588.000
3/2/2014 24,78 24,55 -0,77% 24,49 24,78 24,60 24,55 24,64 254 311.207.700
31/1/2014 24,59 24,74 +0,81% 24,35 24,74 24,57 24,74 24,76 380 846.687.100
30/1/2014 24,97 24,54 -2,27% 24,54 25,21 24,90 24,54 24,94 382 524.562.300
29/1/2014 25,20 25,11 -0,36% 24,51 25,20 25,00 25,05 25,11 528 303.264.200
28/1/2014 25,15 25,20 +0,32% 25,03 25,75 25,51 25,20 25,44 431 462.319.200
27/1/2014 25,35 25,12 -0,12% 24,92 25,35 25,13 25,10 25,27 392 207.851.200
24/1/2014 25,69 25,15 -2,14% 25,07 25,76 25,32 25,15 25,24 385 369.456.900
23/1/2014 26,19 25,70 -1,57% 25,33 26,29 26,10 25,65 25,80 390 817.692.900
22/1/2014 26,44 26,11 -0,91% 26,11 26,54 26,38 26,11 26,50 431 311.880.300
21/1/2014 26,50 26,35 0,00% 26,02 26,55 26,31 26,35 26,45 339 390.992.100
20/1/2014 26,42 26,35 -0,15% 26,22 26,79 26,38 26,14 26,37 301 157.250.800
17/1/2014 27,28 26,39 -2,51% 26,39 27,28 26,70 26,39 26,59 173 88.126.000
16/1/2014 27,00 27,07 +1,01% 26,75 27,31 26,89 26,93 27,07 198 136.085.600
15/1/2014 27,37 26,80 -0,56% 26,53 27,47 26,85 26,80 26,84 543 419.957.800
14/1/2014 27,41 26,95 -1,68% 26,95 27,80 27,43 26,95 27,17 747 382.459.400
13/1/2014 27,81 27,41 -0,69% 27,11 27,81 27,32 27,41 27,45 362 256.018.300
10/1/2014 27,91 27,60 -0,36% 27,30 28,35 27,70 27,57 27,60 358 232.413.300
9/1/2014 28,72 27,70 -2,81% 27,51 28,72 27,88 27,69 27,72 143 124.373.100
8/1/2014 29,05 28,50 -1,14% 28,41 29,05 28,51 28,44 28,50 339 191.618.400
7/1/2014 28,13 28,83 +2,49% 28,13 29,48 28,89 28,68 28,83 945 646.712.600
6/1/2014 28,13 28,13 -0,78% 27,81 29,02 28,19 28,13 28,17 717 590.107.100
3/1/2014 27,66 28,35 +3,28% 27,00 28,35 27,75 27,88 28,35 591 454.663.500
2/1/2014 28,89 27,45 -4,36% 27,42 28,90 28,14 27,45 27,58 681 254.993.800
30/12/2013 28,66 28,70 +0,91% 28,40 28,92 28,69 28,70 28,80 91 116.211.800
27/12/2013 28,86 28,44 -1,90% 28,44 29,64 28,82 28,44 28,65 296 287.984.100
26/12/2013 28,48 28,99 +2,58% 28,19 28,99 28,83 28,90 28,99 530 244.516.700
23/12/2013 28,42 28,26 +0,21% 28,00 28,46 28,26 28,07 28,26 181 196.431.900
20/12/2013 28,02 28,20 +1,40% 27,79 28,41 28,12 28,05 28,20 304 184.212.800
19/12/2013 28,17 27,81 -0,68% 27,68 28,26 27,95 27,81 27,92 136 93.662.400
18/12/2013 28,26 28,00 -1,62% 27,97 28,46 28,18 28,00 28,18 236 161.780.500
17/12/2013 28,18 28,46 +1,64% 27,60 28,89 28,16 28,46 28,48 476 325.812.000
16/12/2013 27,51 28,00 +2,19% 27,00 28,59 27,71 28,00 28,11 1.099 867.897.200
13/12/2013 27,01 27,40 +0,74% 27,01 27,94 27,48 27,40 27,55 425 357.349.100
12/12/2013 28,82 27,20 -4,93% 26,80 28,82 27,26 27,20 27,25 1.231 728.849.000
11/12/2013 29,04 28,61 -0,80% 28,42 29,04 28,71 28,61 28,69 398 187.195.900
10/12/2013 28,96 28,84 -0,45% 28,67 29,55 28,98 28,66 28,84 709 487.186.700
9/12/2013 28,95 28,97 +0,70% 28,61 29,89 29,22 28,80 28,97 353 249.548.100
6/12/2013 27,92 28,77 +3,86% 27,46 29,61 28,34 28,77 28,84 912 583.837.200
5/12/2013 28,79 27,70 -3,08% 27,70 28,79 28,16 27,70 28,04 551 605.921.800
4/12/2013 29,22 28,58 -1,41% 28,11 29,22 28,51 28,56 28,58 530 461.654.900
3/12/2013 29,98 28,99 -2,88% 28,99 29,98 29,17 28,99 29,14 245 261.137.300
2/12/2013 30,30 29,85 -2,10% 29,81 30,30 29,99 29,85 29,95 142 83.096.000
29/11/2013 30,38 30,49 +1,30% 29,89 30,49 30,09 30,02 30,49 504 338.541.300
28/11/2013 30,38 30,10 -0,27% 29,63 30,38 30,05 30,00 30,18 156 149.951.500
27/11/2013 30,62 30,18 -0,69% 29,85 30,62 30,21 30,00 30,18 460 275.229.400
26/11/2013 31,37 30,39 -3,31% 30,39 31,40 30,75 30,25 30,39 605 381.047.300
25/11/2013 31,06 31,43 +1,39% 30,78 31,43 31,07 31,00 31,43 562 256.684.500
22/11/2013 31,00 31,00 +0,13% 30,91 31,08 30,98 30,92 31,00 338 167.956.300
21/11/2013 30,86 30,96 -0,10% 30,57 31,00 30,93 30,90 30,96 357 299.753.500
19/11/2013 31,00 30,99 -0,06% 30,81 31,20 30,97 30,90 30,99 965 473.599.000
18/11/2013 30,95 31,01 -0,13% 30,20 31,20 30,77 30,98 31,16 1.021 847.548.400
14/11/2013 30,64 31,05 +1,90% 30,39 31,20 30,91 31,05 31,10 328 179.935.900
13/11/2013 30,98 30,47 -2,43% 30,47 31,45 31,00 30,47 30,48 542 279.325.400
12/11/2013 30,97 31,23 +1,07% 30,50 31,23 30,86 30,90 31,23 461 240.415.100
11/11/2013 30,99 30,90 +0,36% 30,42 31,13 30,84 30,49 30,95 548 371.354.600
8/11/2013 31,14 30,79 -1,12% 30,66 31,34 30,99 30,62 30,79 333 222.858.400
7/11/2013 31,23 31,14 +0,78% 30,95 31,39 31,17 31,13 31,15 586 274.970.900
6/11/2013 31,18 30,90 -0,64% 30,73 31,36 31,10 30,90 31,15 823 441.063.100
5/11/2013 31,25 31,10 +0,13% 31,00 31,34 31,15 31,03 31,10 692 478.590.100
4/11/2013 31,28 31,06 -0,13% 31,06 31,60 31,34 31,06 31,24 1.002 543.464.100
1/11/2013 31,77 31,10 -1,58% 31,01 31,82 31,42 31,10 31,27 561 366.686.500
31/10/2013 31,29 31,60 +0,86% 31,14 31,82 31,59 31,57 31,60 829 438.883.600
30/10/2013 31,48 31,33 -0,06% 31,13 31,96 31,54 31,33 31,48 797 420.128.000
29/10/2013 31,74 31,35 -0,79% 31,17 31,74 31,34 31,35 31,36 326 214.370.600
28/10/2013 31,35 31,60 +0,32% 31,25 31,77 31,52 31,60 31,63 765 529.701.300
25/10/2013 31,40 31,50 0,00% 30,79 31,60 31,27 31,50 31,59 773 523.499.600
24/10/2013 31,51 31,50 -0,28% 30,50 31,86 31,06 31,40 31,50 578 353.529.300
23/10/2013 31,48 31,59 -0,03% 31,30 32,58 31,91 31,41 31,59 1.265 786.356.200
22/10/2013 30,79 31,60 +3,07% 30,66 31,84 31,38 31,60 31,67 789 562.157.000
21/10/2013 30,85 30,66 +0,13% 30,48 31,00 30,67 30,60 30,66 420 277.611.700
18/10/2013 30,45 30,62 +0,10% 30,40 31,42 30,84 30,60 30,62 704 598.743.700
17/10/2013 30,91 30,59 -1,04% 30,35 31,46 30,79 30,58 30,59 904 619.693.200
16/10/2013 31,74 30,91 -1,87% 30,91 32,10 31,48 30,89 31,19 986 623.797.000
15/10/2013 30,89 31,50 +2,07% 30,79 32,48 31,29 31,48 31,50 1.859 1.014.371.100
14/10/2013 30,74 30,86 -0,16% 30,65 31,73 31,14 30,86 30,90 758 527.298.100
11/10/2013 29,67 30,91 +4,60% 29,55 30,99 30,45 30,67 30,91 893 415.349.400
10/10/2013 29,52 29,55 +0,89% 29,41 29,79 29,58 29,51 29,55 687 424.241.000
9/10/2013 29,52 29,29 -0,71% 29,20 29,65 29,39 29,26 29,29 204 158.461.700
8/10/2013 29,58 29,50 0,00% 29,30 29,74 29,49 29,38 29,50 1.007 587.262.700
7/10/2013 29,18 29,50 +1,03% 29,05 29,65 29,32 29,40 29,50 660 359.757.800
4/10/2013 29,19 29,20 +0,69% 28,73 29,20 29,00 29,03 29,20 730 298.707.900
3/10/2013 29,08 29,00 -0,31% 28,90 29,12 28,99 28,98 29,12 205 323.897.800
2/10/2013 28,82 29,09 +0,31% 28,77 29,10 28,99 29,03 29,09 217 646.316.400
1/10/2013 29,09 29,00 0,00% 28,82 29,09 28,94 29,00 29,05 1.243 626.736.100
30/9/2013 28,93 29,00 -0,34% 28,52 29,08 28,82 28,87 29,00 496 453.991.700
27/9/2013 28,65 29,10 +1,54% 28,61 29,10 28,85 29,04 29,10 173 118.008.700
26/9/2013 28,99 28,66 -1,17% 28,49 28,99 28,65 28,60 28,68 589 299.396.700
25/9/2013 29,01 29,00 0,00% 28,78 29,01 28,94 28,96 29,05 638 336.904.900
24/9/2013 28,57 29,00 +1,68% 28,33 29,00 28,76 29,00 29,02 290 111.320.900
23/9/2013 28,39 28,52 +1,42% 28,18 28,53 28,40 28,52 28,53 203 124.683.800
20/9/2013 28,29 28,12 -0,25% 27,05 28,75 28,40 28,12 28,18 402 349.351.900
19/9/2013 29,05 28,19 -2,96% 27,85 29,05 28,24 28,19 28,30 617 427.627.800
18/9/2013 28,82 29,05 +0,52% 28,60 29,05 28,74 28,93 29,05 1.111 549.696.500
17/9/2013 28,40 28,90 +1,76% 28,13 28,97 28,64 28,74 28,90 426 187.593.800
16/9/2013 27,95 28,40 +1,68% 27,95 28,40 28,26 28,24 28,40 334 128.593.600
13/9/2013 28,25 27,93 -1,55% 27,62 28,36 27,85 27,90 27,93 858 337.379.200
12/9/2013 29,10 28,37 -2,74% 28,37 29,13 28,62 28,37 28,49 781 456.512.200
11/9/2013 28,33 29,17 +3,15% 28,22 29,19 28,97 29,17 29,19 580 290.581.800
10/9/2013 28,39 28,28 -0,42% 28,11 28,40 28,27 28,20 28,28 211 136.855.000
9/9/2013 28,69 28,40 -0,35% 28,02 28,69 28,31 28,31 28,40 429 281.753.900
6/9/2013 28,66 28,50 -0,49% 27,76 28,66 28,19 28,50 28,59 467 252.373.600
5/9/2013 28,00 28,64 +1,56% 27,95 28,78 28,45 28,62 28,64 274 186.925.600
4/9/2013 27,90 28,20 +1,08% 27,63 28,31 27,98 28,20 28,26 937 492.761.500
3/9/2013 27,80 27,90 -0,11% 27,38 28,20 27,73 27,90 28,00 1.134 695.623.500
2/9/2013 27,26 27,93 +3,06% 26,84 27,99 27,67 27,74 27,93 691 472.174.600
30/8/2013 26,60 27,10 +1,92% 26,60 27,46 26,97 27,02 27,19 308 276.525.500
29/8/2013 26,71 26,59 -0,41% 26,05 26,88 26,52 26,55 26,59 797 563.487.300
28/8/2013 26,85 26,70 -1,48% 26,45 27,57 27,08 26,70 26,80 983 706.228.300
27/8/2013 26,61 27,10 +0,82% 26,17 27,47 26,87 27,10 27,11 1.005 507.647.400
26/8/2013 25,75 26,88 +3,38% 25,67 26,90 26,48 26,80 26,88 677 426.214.100
23/8/2013 25,97 26,00 +1,05% 25,48 26,20 25,97 26,00 26,06 577 399.689.700
22/8/2013 25,40 25,73 +2,18% 25,18 25,81 25,67 25,72 25,73 893 545.364.300
21/8/2013 25,43 25,18 -1,37% 25,12 25,98 25,48 25,18 25,19 666 391.980.900
20/8/2013 26,00 25,53 -1,43% 25,09 26,14 25,44 25,53 25,79 356 212.200.900
19/8/2013 25,60 25,90 +0,90% 25,55 26,31 25,88 25,84 25,99 253 220.771.700
16/8/2013 25,70 25,67 -0,12% 24,66 25,85 25,39 25,36 25,67 241 144.987.500
15/8/2013 25,84 25,70 -1,53% 25,57 26,18 25,73 25,64 25,73 449 192.763.600
14/8/2013 24,36 26,10 +6,92% 24,31 26,35 25,46 25,74 26,10 1.015 869.566.700
13/8/2013 25,00 24,41 -1,13% 24,32 25,00 24,87 24,40 24,72 742 708.380.000
12/8/2013 24,52 24,69 +0,37% 24,34 25,00 24,69 24,64 24,70 791 462.295.500
9/8/2013 24,48 24,60 +0,49% 24,13 24,83 24,44 24,57 24,66 336 240.288.800
8/8/2013 24,47 24,48 +0,49% 24,16 24,60 24,36 24,48 24,50 178 124.762.900
7/8/2013 24,68 24,36 -1,18% 24,12 24,69 24,34 24,36 24,45 216 144.613.100
6/8/2013 24,89 24,65 -1,24% 24,23 24,99 24,64 24,65 24,75 175 169.805.000
5/8/2013 24,98 24,96 -0,16% 24,74 25,48 24,91 24,88 24,96 220 118.863.000
2/8/2013 24,98 25,00 +0,08% 24,87 25,90 25,01 24,87 25,03 229 210.856.900
1/8/2013 24,55 24,98 +0,85% 24,14 25,00 24,55 24,79 24,98 525 320.234.300
31/7/2013 24,77 24,77 +0,28% 24,36 24,77 24,54 24,50 24,78 473 354.722.100
30/7/2013 25,02 24,70 -1,04% 24,62 25,02 24,75 24,67 24,70 320 270.348.200
29/7/2013 25,05 24,96 -0,16% 24,46 25,05 24,77 24,91 24,99 315 180.394.100
26/7/2013 25,05 25,00 +0,28% 24,65 25,05 24,87 24,95 25,00 558 268.662.200
25/7/2013 24,96 24,93 +0,12% 24,74 25,26 24,93 24,85 24,93 437 238.347.100
24/7/2013 25,15 24,90 -0,20% 24,76 25,20 24,96 24,84 24,90 365 243.398.200
23/7/2013 26,17 24,95 -3,67% 24,95 26,22 25,36 24,95 25,00 550 374.065.000
22/7/2013 25,54 25,90 +1,41% 24,88 25,90 25,44 25,84 25,90 453 237.426.600
19/7/2013 24,45 25,54 +3,95% 24,45 25,54 24,99 25,50 25,54 376 219.714.300
18/7/2013 24,76 24,57 -1,13% 24,55 25,22 24,84 24,57 24,69 437 359.310.800
17/7/2013 25,30 24,85 -0,80% 24,71 25,41 25,05 24,85 25,01 532 270.074.900
16/7/2013 24,79 25,05 +1,46% 24,44 26,00 24,91 24,96 25,05 665 426.627.900
15/7/2013 25,21 24,69 -0,04% 24,17 25,21 24,61 24,56 24,69 290 200.364.200
12/7/2013 24,95 24,70 -2,06% 24,64 25,73 24,96 24,70 24,87 468 343.829.200
11/7/2013 24,52 25,22 +2,94% 24,51 25,87 25,12 25,21 25,25 1.299 606.582.100
10/7/2013 24,12 24,50 +2,73% 23,72 24,69 24,37 24,42 24,50 996 487.306.300
8/7/2013 23,65 23,85 +1,06% 23,60 24,24 23,94 23,85 23,88 667 195.423.200
5/7/2013 24,56 23,60 -4,30% 23,26 24,56 23,74 23,60 23,71 1.102 403.983.500
4/7/2013 24,55 24,66 +1,27% 24,16 24,66 24,44 24,35 24,66 502 243.922.600
3/7/2013 24,27 24,35 +0,21% 23,86 24,48 24,15 24,22 24,35 1.087 469.318.400
2/7/2013 25,28 24,30 -4,03% 24,30 25,30 24,77 24,30 24,57 799 302.542.800
1/7/2013 25,71 25,32 -1,63% 25,26 25,71 25,53 25,32 25,63 834 357.484.800
28/6/2013 25,50 25,74 +0,35% 25,12 25,84 25,42 25,22 25,74 1.205 436.564.900
27/6/2013 25,43 25,65 +1,38% 25,20 25,76 25,46 25,60 25,65 1.083 529.060.300
26/6/2013 25,61 25,30 -0,90% 24,80 25,99 25,38 25,11 25,30 1.238 525.274.000
25/6/2013 25,97 25,53 -1,81% 24,95 26,25 25,30 25,50 25,53 1.096 453.680.600
24/6/2013 25,51 26,00 +0,39% 25,00 26,23 25,59 25,87 26,00 1.208 589.598.100
21/6/2013 25,00 25,90 +3,60% 24,63 25,90 25,06 25,56 25,90 767 335.345.100
20/6/2013 25,79 25,00 -3,10% 24,05 25,79 24,54 25,00 25,33 1.795 741.827.200
19/6/2013 26,57 25,80 -2,49% 25,80 26,67 26,18 25,80 26,00 938 481.240.100
18/6/2013 26,23 26,46 -0,19% 26,12 26,77 26,40 26,45 26,46 732 407.739.900
17/6/2013 25,44 26,51 +4,78% 25,20 26,71 26,01 26,51 26,60 998 531.182.900
14/6/2013 25,05 25,30 +1,44% 24,90 26,31 25,41 25,11 25,30 1.168 445.306.000
13/6/2013 25,06 24,94 -0,56% 24,15 25,25 24,70 24,94 25,05 1.251 650.743.700
12/6/2013 26,39 25,08 -4,27% 25,08 26,39 25,41 25,08 25,30 860 471.381.100
11/6/2013 26,46 26,20 -2,24% 26,05 27,49 26,53 26,20 26,30 860 628.506.700
10/6/2013 27,09 26,80 -0,74% 26,03 27,76 26,67 26,74 26,82 1.086 511.435.100
7/6/2013 27,75 27,00 -2,88% 27,00 27,92 27,33 27,00 27,30 530 226.040.500
6/6/2013 27,70 27,80 +1,05% 27,31 28,13 27,65 27,75 27,80 350 236.764.200
5/6/2013 27,35 27,51 -0,29% 26,96 28,14 27,46 27,41 27,51 950 482.202.900
4/6/2013 28,09 27,59 -1,08% 27,51 28,09 27,70 27,59 27,85 540 289.509.800
3/6/2013 28,69 27,89 -2,82% 27,82 28,69 28,09 27,89 28,05 382 226.981.400
31/5/2013 28,09 28,70 +2,17% 26,91 28,70 27,90 28,00 28,70 355 578.748.000
29/5/2013 28,08 28,09 0,00% 27,75 28,09 27,94 27,90 28,09 230 107.605.100
28/5/2013 28,43 28,09 -0,14% 27,88 28,43 28,02 27,89 28,09 364 275.453.000
27/5/2013 28,64 28,13 -0,99% 27,90 28,64 28,15 28,13 28,15 250 203.835.000
24/5/2013 29,34 28,41 -3,63% 28,40 29,34 28,62 28,41 28,55 863 539.236.200
23/5/2013 28,86 29,48 +1,03% 28,00 29,48 28,90 29,47 29,48 642 514.443.700
22/5/2013 29,29 29,18 -0,41% 29,07 29,30 29,21 29,18 29,19 158 163.009.900
21/5/2013 28,91 29,30 +0,69% 28,91 29,30 29,16 29,23 29,30 145 89.532.400
20/5/2013 29,00 29,10 +0,52% 28,80 29,20 29,03 28,96 29,10 806 388.206.400
17/5/2013 29,18 28,95 0,00% 28,82 29,18 28,98 28,95 29,05 183 308.348.100
16/5/2013 29,21 28,95 -0,69% 28,90 29,25 29,04 28,94 28,95 287 479.227.000
15/5/2013 29,12 29,15 +0,34% 28,82 29,25 29,06 28,98 29,16 284 294.760.700
14/5/2013 28,71 29,05 +1,57% 28,70 29,20 28,96 29,05 29,15 298 148.002.200
13/5/2013 28,80 28,60 -0,66% 28,40 28,80 28,65 28,58 28,70 113 237.836.400
10/5/2013 29,19 28,79 -1,40% 28,52 29,19 28,84 28,79 28,94 365 523.516.200
9/5/2013 28,48 29,20 +1,60% 28,39 29,20 29,01 29,05 29,20 236 164.818.800
8/5/2013 29,00 28,74 -0,86% 28,54 29,10 28,82 28,70 28,74 226 227.400.400
7/5/2013 28,50 28,99 +2,01% 28,50 29,10 28,76 28,94 28,99 412 250.010.500
6/5/2013 28,85 28,42 -1,97% 28,10 29,18 28,64 28,34 28,42 704 637.818.400
3/5/2013 28,30 28,99 +2,44% 28,30 28,99 28,73 28,73 28,99 255 287.315.200
2/5/2013 28,30 28,30 0,00% 28,03 28,30 28,16 28,22 28,30 399 334.880.900
30/4/2013 28,29 28,30 +0,35% 28,02 28,30 28,19 28,20 28,30 297 227.834.000
29/4/2013 28,50 28,20 -0,35% 28,00 28,50 28,23 28,11 28,20 398 422.119.500
26/4/2013 28,24 28,30 +0,39% 27,99 28,47 28,11 28,07 28,30 242 252.164.900
25/4/2013 28,30 28,19 -0,56% 27,98 28,50 28,30 27,94 28,19 321 422.382.600
24/4/2013 27,91 28,35 +2,42% 27,91 28,50 28,38 28,31 28,35 295 309.135.900
23/4/2013 26,69 27,68 +4,14% 26,64 27,88 27,18 27,68 27,74 455 456.755.900
22/4/2013 26,41 26,58 -0,08% 26,22 26,94 26,59 26,49 26,58 400 320.497.900
19/4/2013 26,06 26,60 +1,92% 26,06 26,60 26,44 26,60 26,70 285 120.854.400
18/4/2013 25,25 26,10 +5,88% 24,46 26,25 25,43 26,05 26,16 374 251.766.300
17/4/2013 25,17 24,65 -3,26% 24,52 25,75 24,91 24,65 24,84 629 447.517.800
16/4/2013 25,83 25,48 -1,32% 25,48 26,25 25,64 25,44 25,48 392 368.992.800
15/4/2013 26,73 25,82 -3,73% 25,64 27,00 25,97 25,70 25,82 298 266.276.200
12/4/2013 27,41 26,82 -1,87% 26,70 27,80 26,94 26,82 26,86 198 152.536.100
11/4/2013 27,30 27,33 -0,04% 27,08 27,40 27,28 27,25 27,34 258 229.989.600
10/4/2013 27,57 27,34 -0,40% 27,30 27,71 27,48 27,33 27,40 477 316.899.000
9/4/2013 27,64 27,45 -1,08% 27,34 27,70 27,47 27,34 27,45 387 225.031.500
8/4/2013 28,17 27,75 +0,04% 27,47 28,17 27,75 27,75 27,93 246 162.619.800
5/4/2013 28,00 27,74 -0,39% 27,05 28,00 27,33 27,61 27,74 772 451.362.100
4/4/2013 28,49 27,85 -2,25% 27,73 28,49 28,03 27,85 28,01 627 397.809.400
3/4/2013 28,40 28,49 +0,28% 28,26 28,50 28,46 28,48 28,49 253 245.635.900
2/4/2013 28,21 28,41 +0,04% 28,21 28,50 28,44 28,40 28,42 398 339.026.600
1/4/2013 28,24 28,40 -0,18% 28,24 28,50 28,40 28,28 28,40 552 418.712.900
28/3/2013 28,37 28,45 +0,21% 28,31 28,59 28,43 28,45 28,50 359 263.852.600
27/3/2013 28,25 28,39 +0,42% 27,90 28,39 28,20 28,39 28,41 597 505.483.100
26/3/2013 28,49 28,27 -0,04% 27,84 28,49 28,09 28,14 28,27 399 168.842.700
25/3/2013 28,27 28,28 +1,43% 27,87 28,28 28,10 28,07 28,28 497 410.879.200
22/3/2013 28,43 27,88 -1,48% 27,73 28,43 28,04 27,88 27,94 251 310.974.600
21/3/2013 28,64 28,30 -0,67% 28,04 28,66 28,31 28,08 28,30 448 291.686.900
20/3/2013 28,48 28,49 -0,73% 28,42 29,13 28,73 28,34 28,49 448 414.100.000
19/3/2013 28,74 28,70 +0,35% 28,51 28,80 28,70 28,70 28,73 334 268.953.900
18/3/2013 28,59 28,60 -0,03% 28,33 28,75 28,60 28,60 28,62 464 280.063.400
15/3/2013 28,50 28,61 +0,49% 28,15 28,61 28,55 28,28 28,61 663 2.052.466.900
14/3/2013 28,01 28,47 +0,96% 28,00 28,55 28,36 28,26 28,48 394 288.183.400
13/3/2013 28,59 28,20 -0,98% 28,13 28,70 28,47 28,02 28,20 888 681.780.900
12/3/2013 28,59 28,48 -0,38% 28,48 28,79 28,57 28,48 28,60 681 456.123.200
11/3/2013 28,79 28,59 +0,56% 28,14 29,38 28,59 28,35 28,59 1.563 998.709.000
8/3/2013 28,26 28,43 -0,25% 28,18 29,56 28,64 28,36 28,43 640 734.514.600
7/3/2013 28,50 28,50 +0,64% 28,02 28,59 28,36 28,50 28,57 422 401.088.600
6/3/2013 28,29 28,32 +1,40% 27,63 28,50 28,14 28,30 28,32 665 703.844.800
5/3/2013 27,46 27,93 +2,50% 27,43 28,34 28,01 27,93 27,94 937 1.322.774.900
4/3/2013 27,54 27,25 -1,12% 26,88 27,65 27,27 27,25 27,48 587 355.330.200
1/3/2013 27,65 27,56 -1,22% 26,66 27,72 27,28 27,50 27,61 804 574.438.900
28/2/2013 27,11 27,90 +3,33% 26,52 27,90 27,05 27,68 27,90 809 358.996.900
27/2/2013 27,45 27,00 -1,82% 26,90 27,45 27,05 27,00 27,08 416 280.006.200
26/2/2013 27,00 27,50 +1,29% 26,88 27,50 27,11 27,50 27,61 393 300.396.600
25/2/2013 27,36 27,15 -1,06% 26,85 27,39 27,11 27,15 27,39 713 351.400.000
22/2/2013 26,83 27,44 +3,16% 26,53 27,44 26,86 27,13 27,44 504 286.111.100
21/2/2013 26,66 26,60 -1,48% 26,25 27,16 26,63 26,47 26,60 673 319.384.200
20/2/2013 27,32 27,00 -1,64% 26,51 27,32 26,95 27,00 27,02 694 433.211.400
19/2/2013 27,08 27,45 +1,07% 26,90 27,49 27,34 27,45 27,48 371 224.528.200
18/2/2013 26,87 27,16 +1,72% 26,78 27,29 27,06 27,16 27,23 283 211.360.400
15/2/2013 26,40 26,70 +1,33% 26,08 26,84 26,60 26,70 26,80 783 622.991.100
14/2/2013 27,85 26,35 -5,28% 25,70 27,85 26,20 26,35 26,36 1.470 1.172.572.600
13/2/2013 28,00 27,82 +0,14% 27,56 28,03 27,80 27,67 27,82 312 179.620.700
8/2/2013 28,37 27,78 -1,84% 27,71 28,50 28,02 27,78 27,90 499 352.896.500
7/2/2013 28,39 28,30 -2,51% 27,63 28,49 27,95 27,97 28,30 908 1.005.539.600
6/2/2013 29,49 29,03 -0,75% 28,63 29,49 28,99 29,02 29,03 519 305.901.700
5/2/2013 29,64 29,25 -0,78% 29,03 29,64 29,22 29,08 29,25 296 269.778.100
4/2/2013 29,24 29,48 +0,75% 28,82 29,49 29,13 29,05 29,48 507 420.945.100
1/2/2013 28,72 29,26 +2,67% 28,19 29,30 28,69 29,21 29,26 1.184 1.096.227.400
31/1/2013 28,50 28,50 +0,71% 28,16 28,83 28,50 28,45 28,50 786 576.309.400
30/1/2013 29,00 28,30 -2,41% 28,30 29,01 28,71 28,10 28,30 696 520.102.400
29/1/2013 29,24 29,00 -0,24% 28,90 29,35 29,14 29,00 29,07 200 199.376.400
28/1/2013 29,66 29,07 -2,12% 28,90 29,70 29,33 29,07 29,08 556 320.939.300
24/1/2013 29,47 29,70 +1,50% 28,41 29,70 29,37 28,58 29,70 359 469.155.500
23/1/2013 28,49 29,26 +3,39% 28,35 29,69 28,87 29,26 29,36 597 543.736.800
22/1/2013 29,08 28,30 -2,75% 28,20 29,11 28,63 28,30 28,48 253 450.120.300
21/1/2013 29,18 29,10 -0,17% 28,82 29,33 29,12 29,10 29,95 271 296.813.300
18/1/2013 29,09 29,15 -0,17% 28,83 29,15 28,94 29,14 29,15 484 652.998.400
17/1/2013 28,51 29,20 +2,46% 27,55 29,20 28,73 29,06 29,20 342 317.276.400
16/1/2013 28,82 28,50 -1,11% 28,50 28,89 28,74 28,50 28,65 367 528.928.100
15/1/2013 28,81 28,82 +0,07% 28,70 29,14 28,86 28,82 28,90 410 354.742.600
14/1/2013 28,52 28,80 +1,05% 28,23 28,94 28,55 28,80 28,90 493 278.970.200
11/1/2013 28,07 28,50 +1,79% 27,95 28,50 28,25 28,50 28,58 249 279.446.000
10/1/2013 28,30 28,00 -1,41% 27,83 28,60 28,14 28,00 28,05 370 389.781.000
9/1/2013 27,89 28,40 +2,16% 27,61 28,40 28,06 28,18 28,40 1.188 702.723.700
8/1/2013 26,25 27,80 +6,11% 26,15 27,80 26,98 27,51 27,80 841 889.369.500
7/1/2013 26,99 26,20 -1,84% 26,11 26,99 26,27 26,14 26,29 403 532.883.400
4/1/2013 26,58 26,69 +0,34% 26,41 26,87 26,61 26,65 26,69 848 730.109.300
3/1/2013 27,40 26,60 -2,92% 26,20 27,40 26,56 26,59 26,60 1.378 832.098.400
2/1/2013 28,08 27,40 0,00% 27,40 28,20 27,84 26,92 27,40 467 369.175.900
28/12/2012 27,52 28,00 +1,45% 27,09 28,00 27,48 27,35 28,00 337 463.395.400
27/12/2012 27,52 27,60 -0,72% 27,31 27,74 27,54 27,42 27,60 691 510.758.400
26/12/2012 27,21 27,80 +1,65% 27,21 27,80 27,52 27,49 27,80 337 298.328.600
21/12/2012 26,00 27,35 +3,36% 25,92 27,50 26,70 27,17 27,48 1.013 627.795.200
20/12/2012 26,76 26,46 -1,53% 26,25 26,80 26,46 26,44 26,46 387 191.085.900
19/12/2012 26,00 26,87 +3,35% 25,86 27,44 26,68 26,76 26,87 2.500 1.541.747.300
18/12/2012 25,24 26,00 +4,00% 25,24 26,00 25,75 25,96 26,00 1.117 1.338.013.500
17/12/2012 25,28 25,00 -0,48% 24,90 25,28 25,04 25,00 25,11 387 207.359.100
14/12/2012 24,80 25,12 +1,29% 24,21 25,20 24,63 24,93 25,12 557 358.157.600
13/12/2012 24,84 24,80 0,00% 24,45 24,90 24,60 24,50 24,80 449 191.148.000
12/12/2012 25,19 24,80 -1,51% 24,80 25,19 24,93 24,78 24,80 683 302.728.900
11/12/2012 25,60 25,18 -1,76% 25,18 25,85 25,51 25,18 25,30 1.123 777.286.300
10/12/2012 24,35 25,63 +5,60% 24,20 25,71 25,26 25,47 25,63 729 727.345.500
7/12/2012 24,39 24,27 -0,90% 24,18 24,65 24,36 24,27 24,34 288 128.623.500
6/12/2012 24,37 24,49 +0,95% 24,31 24,77 24,42 24,38 24,49 461 213.689.400
5/12/2012 24,30 24,26 +0,62% 24,04 24,45 24,28 24,26 24,35 437 211.489.600
4/12/2012 24,36 24,11 -0,99% 24,11 24,61 24,29 24,11 24,22 444 277.017.400
3/12/2012 24,51 24,35 +1,16% 24,03 24,61 24,32 24,21 24,35 249 142.061.300
30/11/2012 24,46 24,07 -1,47% 24,02 24,56 24,22 24,07 24,30 551 235.514.900
29/11/2012 24,53 24,43 +0,74% 24,05 24,53 24,32 24,34 24,43 450 184.110.900
28/11/2012 24,50 24,25 -1,18% 24,00 24,73 24,38 24,20 24,25 317 187.789.800
27/11/2012 24,62 24,54 +0,20% 24,50 24,90 24,69 24,54 24,66 495 152.136.800
26/11/2012 24,90 24,49 -1,65% 24,24 24,92 24,54 24,40 24,50 654 237.580.100
23/11/2012 24,54 24,90 +1,22% 24,40 24,99 24,64 24,81 24,99 661 292.782.900
22/11/2012 24,56 24,60 +0,82% 23,57 24,75 24,23 24,54 24,60 487 262.983.300
21/11/2012 24,36 24,40 0,00% 24,30 24,96 24,62 24,36 24,40 924 492.480.300
19/11/2012 24,45 24,40 +0,66% 24,20 24,49 24,34 24,32 24,88 622 322.625.900
16/11/2012 24,70 24,24 -1,74% 23,79 24,93 24,43 23,96 24,24 594 303.508.400
14/11/2012 24,35 24,67 +1,52% 24,10 24,80 24,29 24,67 24,82 443 250.699.400
13/11/2012 25,07 24,30 -2,68% 24,22 25,08 24,51 24,30 24,55 495 319.204.400
12/11/2012 25,39 24,97 -1,30% 24,34 25,39 24,67 24,60 24,97 448 319.551.800
9/11/2012 25,55 25,30 +0,04% 24,90 25,55 25,19 24,99 25,30 415 362.111.700
8/11/2012 25,22 25,29 -0,82% 25,14 26,10 25,58 25,29 25,30 1.081 615.929.200
7/11/2012 25,40 25,50 +0,47% 25,40 25,64 25,50 25,40 25,50 707 295.611.100
6/11/2012 25,10 25,38 +1,72% 24,85 25,50 25,16 25,33 25,38 885 397.610.700
5/11/2012 25,07 24,95 -0,95% 24,89 25,20 24,98 24,94 24,95 302 236.395.900
1/11/2012 25,48 25,19 -0,75% 25,10 25,48 25,25 25,19 25,30 372 303.595.700
31/10/2012 25,20 25,38 +0,91% 25,03 25,38 25,19 25,12 25,38 476 427.887.500
30/10/2012 25,00 25,15 +0,48% 25,00 25,24 25,09 25,15 25,20 145 148.333.400
29/10/2012 25,25 25,03 -0,67% 24,85 25,45 25,06 25,03 25,04 293 435.178.500
26/10/2012 24,98 25,20 +2,02% 24,80 25,63 25,32 25,20 25,29 953 466.257.100
25/10/2012 24,28 24,70 +1,23% 24,28 25,00 24,87 24,70 24,98 612 296.559.600
24/10/2012 24,17 24,40 +1,67% 23,92 24,49 24,14 24,27 24,40 232 233.236.700
23/10/2012 23,91 24,00 0,00% 23,82 24,19 24,02 24,00 24,08 264 413.952.000
22/10/2012 24,06 24,00 +0,25% 23,90 24,18 24,06 23,91 24,00 212 119.615.300
19/10/2012 23,85 23,94 +0,80% 23,50 24,06 23,70 23,56 23,94 442 213.067.800
18/10/2012 24,10 23,75 -1,33% 23,68 24,10 23,88 23,75 24,07 332 177.920.800
17/10/2012 24,16 24,07 -0,37% 23,93 24,20 24,06 24,00 24,07 182 215.883.000
16/10/2012 24,22 24,16 -0,58% 24,05 24,49 24,18 24,07 24,16 255 205.531.000
15/10/2012 24,59 24,30 -0,82% 24,11 24,59 24,26 24,22 24,30 145 129.827.200
11/10/2012 24,53 24,50 +0,16% 24,35 24,68 24,48 24,41 24,50 434 219.165.900
10/10/2012 24,50 24,46 -0,16% 24,30 24,67 24,46 24,46 24,55 495 179.090.900
9/10/2012 24,12 24,50 +2,21% 24,12 24,70 24,43 24,43 24,50 692 497.236.500
8/10/2012 24,15 23,97 -0,21% 23,94 24,19 24,00 23,95 24,15 298 393.844.500
5/10/2012 24,18 24,02 +0,33% 23,96 24,18 24,02 24,01 24,02 674 439.112.400
4/10/2012 24,30 23,94 -1,52% 23,85 24,30 24,02 23,92 23,99 479 322.908.300
3/10/2012 24,62 24,31 -1,06% 24,31 24,62 24,54 24,31 24,54 385 414.983.300
2/10/2012 24,25 24,57 +1,95% 24,20 24,83 24,62 24,52 24,57 762 636.255.000
1/10/2012 23,89 24,10 +0,75% 23,86 24,30 24,00 24,09 24,10 1.631 1.151.681.400
28/9/2012 23,97 23,92 -0,08% 23,74 24,09 23,91 23,90 23,92 279 253.451.200
27/9/2012 24,12 23,94 -1,28% 23,70 24,24 24,02 23,72 23,94 281 324.070.900
26/9/2012 24,01 24,25 +0,21% 23,92 24,30 24,19 24,18 24,25 397 468.089.000
25/9/2012 23,75 24,20 +1,89% 23,75 24,29 24,07 24,12 24,28 505 498.915.100
24/9/2012 23,40 23,75 +1,06% 23,36 23,90 23,78 23,75 23,80 205 168.603.200
21/9/2012 23,69 23,50 0,00% 23,29 23,69 23,44 23,40 23,50 386 286.984.800
20/9/2012 23,70 23,50 -1,59% 23,44 23,71 23,59 23,50 23,58 375 160.183.100
19/9/2012 24,16 23,88 -1,16% 23,83 24,44 24,20 23,88 24,05 390 388.535.100
18/9/2012 23,91 24,16 +2,81% 23,90 24,30 24,14 24,15 24,16 1.943 777.067.800
17/9/2012 23,61 23,50 -1,14% 23,00 23,65 23,33 23,20 23,50 568 401.666.600
14/9/2012 23,99 23,77 -0,34% 22,79 24,74 23,67 23,07 23,77 586 409.966.400
13/9/2012 23,80 23,85 0,00% 23,68 24,00 23,89 23,85 23,90 318 478.428.600
12/9/2012 23,66 23,85 +1,58% 23,53 24,00 23,84 23,85 23,89 509 610.531.000
11/9/2012 23,41 23,48 +0,99% 23,19 23,79 23,42 23,38 23,48 437 224.838.000
10/9/2012 23,50 23,25 +0,22% 22,97 23,59 23,24 23,18 23,25 176 162.499.000
6/9/2012 23,59 23,20 -1,15% 23,20 23,70 23,43 23,20 23,38 446 236.476.900
5/9/2012 23,70 23,47 +0,09% 23,45 23,70 23,54 23,45 23,47 296 122.919.300
4/9/2012 23,69 23,45 -1,05% 23,40 23,95 23,61 23,01 23,45 530 420.519.900
3/9/2012 23,69 23,70 +0,04% 23,02 23,70 23,31 22,60 23,70 220 149.941.800
31/8/2012 23,55 23,69 +0,64% 23,15 23,69 23,53 23,28 23,69 224 163.361.300
30/8/2012 23,53 23,54 +0,17% 23,40 23,55 23,47 23,40 23,54 98 62.438.500
29/8/2012 23,35 23,50 0,00% 23,30 23,50 23,45 23,40 23,50 195 149.410.400
28/8/2012 23,09 23,50 +1,95% 22,97 23,50 23,35 23,31 23,50 151 149.485.300
27/8/2012 22,93 23,05 +0,22% 22,85 23,05 23,01 23,05 23,09 249 142.900.300
24/8/2012 22,63 23,00 +0,70% 22,63 23,18 22,99 22,94 23,00 351 916.887.500
23/8/2012 22,90 22,84 -0,26% 22,62 22,90 22,78 22,68 22,85 107 76.332.300
22/8/2012 22,78 22,90 0,00% 22,50 23,00 22,86 21,72 22,90 198 230.456.700
21/8/2012 22,82 22,90 0,00% 22,52 23,00 22,86 22,58 22,90 283 199.425.200
20/8/2012 22,69 22,90 +1,33% 22,44 22,91 22,72 22,63 22,90 165 184.088.200
17/8/2012 22,80 22,60 -1,27% 22,50 22,88 22,78 22,60 22,80 164 213.242.300
16/8/2012 22,60 22,89 +0,62% 22,50 22,89 22,68 22,76 22,89 698 283.049.700
15/8/2012 22,37 22,75 +0,84% 22,37 23,00 22,74 22,75 22,88 235 172.890.500
14/8/2012 22,21 22,56 +1,62% 22,10 22,94 22,27 22,56 22,75 336 566.645.700
13/8/2012 22,10 22,20 +0,36% 22,00 22,50 22,17 21,96 22,27 262 406.469.000
10/8/2012 21,60 22,12 +2,36% 21,60 22,15 21,95 22,00 22,12 161 398.632.700
9/8/2012 21,70 21,61 -0,41% 21,61 21,91 21,67 21,61 21,70 179 95.170.800
8/8/2012 21,95 21,70 -1,32% 21,65 21,95 21,78 21,67 21,70 271 185.844.700
7/8/2012 21,40 21,99 +3,00% 21,35 22,55 21,80 21,99 22,20 391 265.631.500
6/8/2012 21,33 21,35 +0,71% 21,20 21,69 21,36 21,20 21,35 296 187.784.100
3/8/2012 21,50 21,20 -0,28% 21,20 21,64 21,38 21,04 21,20 102 253.631.600
2/8/2012 21,72 21,26 -2,03% 20,80 21,72 21,24 21,12 21,26 290 391.523.100
1/8/2012 21,42 21,70 -1,36% 21,21 22,20 21,76 21,70 21,91 301 307.767.500
31/7/2012 22,12 22,00 +0,55% 21,45 22,12 21,89 21,86 22,00 329 351.219.800
30/7/2012 21,65 21,88 -0,50% 21,40 22,27 21,90 21,88 22,00 282 439.901.800
27/7/2012 21,61 21,99 +1,43% 21,61 22,90 21,99 21,88 21,99 214 141.003.900
26/7/2012 22,00 21,68 -1,45% 21,40 22,00 21,69 21,68 21,80 133 132.796.100
25/7/2012 20,78 22,00 +5,11% 20,31 22,00 21,01 21,43 22,00 213 307.023.600
24/7/2012 21,59 20,93 -1,64% 20,71 21,59 20,87 20,78 21,02 133 96.652.200
23/7/2012 21,42 21,28 -2,12% 21,04 21,65 21,28 21,14 21,28 201 203.302.500
20/7/2012 21,71 21,74 -0,73% 21,55 21,75 21,71 21,51 21,74 92 50.586.800
19/7/2012 22,00 21,90 -0,45% 21,74 22,02 21,90 21,77 21,90 148 117.612.100
18/7/2012 21,79 22,00 +0,96% 21,60 22,00 21,83 21,80 22,50 201 220.302.900
17/7/2012 21,60 21,79 +0,65% 21,03 21,80 21,41 21,38 21,79 277 243.274.300
16/7/2012 21,80 21,65 -0,69% 21,16 21,80 21,44 21,26 21,65 148 76.773.600
13/7/2012 21,25 21,80 +2,35% 21,20 21,95 21,69 20,20 21,80 236 106.736.100
12/7/2012 20,95 21,30 0,00% 20,75 21,30 21,09 20,99 21,50 535 224.413.400
11/7/2012 20,79 21,30 +3,95% 20,47 21,30 20,71 20,64 21,30 164 89.284.300
10/7/2012 20,71 20,49 -0,29% 20,28 20,75 20,58 20,49 20,53 91 101.264.400
6/7/2012 21,00 20,55 -1,30% 20,39 21,00 20,58 20,53 20,55 256 105.826.100
5/7/2012 21,16 20,82 -1,79% 20,81 21,16 20,95 20,82 20,90 299 137.465.100
4/7/2012 20,82 21,20 +1,73% 20,75 21,31 21,09 21,01 21,20 257 214.555.000
3/7/2012 20,90 20,84 -0,29% 20,53 20,99 20,81 20,50 20,84 160 106.767.600
2/7/2012 20,64 20,90 +1,26% 20,09 20,95 20,67 20,90 20,92 186 85.590.800
29/6/2012 20,57 20,64 +2,64% 19,49 21,00 20,46 20,13 20,64 357 260.980.400
28/6/2012 20,60 20,11 -1,81% 20,11 20,82 20,45 20,11 20,30 329 156.715.300
27/6/2012 20,87 20,48 -2,48% 20,48 21,05 20,73 20,48 20,60 314 254.381.200
26/6/2012 21,69 21,00 -2,33% 20,15 21,69 20,73 20,38 21,00 588 343.958.100
25/6/2012 21,64 21,50 -2,41% 21,45 21,98 21,56 21,18 21,59 175 246.459.800
22/6/2012 21,92 22,03 +0,36% 21,37 23,05 22,29 22,03 22,76 426 265.135.500
21/6/2012 21,60 21,95 +1,43% 21,42 21,95 21,67 21,86 21,95 133 82.582.300
20/6/2012 21,10 21,64 +2,80% 21,02 21,92 21,43 21,64 21,77 223 213.069.800
19/6/2012 21,00 21,05 +0,24% 20,57 21,16 20,89 20,80 21,40 430 169.632.900
18/6/2012 21,00 21,00 -2,33% 20,63 21,16 20,92 21,00 21,40 182 75.756.500
15/6/2012 20,57 21,50 +5,91% 20,35 21,50 21,07 20,56 21,50 104 177.021.700
14/6/2012 20,35 20,30 +1,00% 20,24 20,73 20,35 20,30 20,57 122 77.968.700
13/6/2012 20,02 20,10 +0,60% 19,81 20,22 20,03 20,05 20,10 245 144.442.700
12/6/2012 19,34 19,98 +3,52% 19,34 19,98 19,54 19,85 19,98 122 77.998.100
11/6/2012 19,73 19,30 -2,13% 19,30 19,81 19,62 19,30 19,40 218 288.073.900
8/6/2012 20,00 19,72 -1,05% 19,54 20,10 19,72 19,72 19,94 265 97.039.000
6/6/2012 19,70 19,93 +1,17% 19,70 20,24 19,92 19,80 19,93 111 60.162.100
5/6/2012 20,15 19,70 -2,23% 19,70 20,15 20,00 19,50 19,70 205 157.859.500
4/6/2012 19,82 20,15 -0,74% 19,61 20,30 20,08 20,15 20,30 634 508.568.300
1/6/2012 19,91 20,30 +1,50% 19,61 20,30 19,81 19,67 20,30 224 182.474.100
31/5/2012 20,10 20,00 0,00% 19,71 20,74 20,24 20,00 20,50 340 284.597.400
30/5/2012 19,85 20,00 +0,76% 19,60 20,09 19,96 19,93 20,00 410 314.071.500
29/5/2012 19,87 19,85 +0,25% 19,80 20,30 20,11 19,82 19,85 364 909.536.800
28/5/2012 18,80 19,80 +6,28% 18,78 20,03 19,34 19,50 19,80 238 293.336.200
25/5/2012 17,86 18,63 +4,43% 17,86 19,08 18,36 18,63 18,70 124 460.648.100
24/5/2012 18,10 17,84 -2,51% 17,50 18,13 17,54 17,81 17,84 241 883.134.700
23/5/2012 18,75 18,30 -2,30% 18,25 18,75 18,31 18,21 18,42 99 822.135.000
22/5/2012 19,00 18,73 +0,16% 18,60 19,00 18,74 18,73 18,75 188 106.256.000
21/5/2012 19,00 18,70 0,00% 18,42 19,00 18,69 18,65 18,70 356 174.955.200
18/5/2012 19,12 18,70 -3,26% 18,63 19,12 18,86 18,70 18,81 218 126.366.100
17/5/2012 20,00 19,33 -2,62% 19,21 20,00 19,50 19,33 19,79 36 57.526.200
16/5/2012 20,40 19,85 -0,75% 19,85 20,40 19,98 19,85 20,00 806 259.400.700
15/5/2012 20,59 20,00 -2,87% 19,84 20,59 20,22 20,00 20,07 81 59.659.300
14/5/2012 21,20 20,59 -3,11% 20,52 21,20 20,85 20,50 20,59 30 30.659.500
11/5/2012 21,95 21,25 -0,47% 21,20 21,95 21,30 21,20 21,25 39 40.056.000
10/5/2012 21,61 21,35 -1,20% 21,02 21,80 21,30 21,23 21,36 176 57.108.600
9/5/2012 21,65 21,61 -0,14% 21,32 21,75 21,56 21,47 21,61 87 50.454.300
8/5/2012 22,20 21,64 -2,87% 21,60 22,20 21,78 21,64 21,77 129 98.490.000
7/5/2012 21,87 22,28 +1,27% 21,40 22,28 21,94 22,00 22,28 126 268.866.400
4/5/2012 22,51 22,00 -3,80% 22,00 22,95 22,22 22,00 22,20 269 344.083.000
3/5/2012 23,00 22,87 -1,29% 22,56 23,03 22,91 22,87 23,00 126 74.925.000
2/5/2012 22,83 23,17 +1,36% 22,83 23,17 23,02 23,09 23,17 116 70.241.200
30/4/2012 23,10 22,86 -1,08% 22,75 23,10 22,94 22,86 22,93 16 33.957.700
27/4/2012 23,00 23,11 +0,48% 23,00 23,20 23,11 23,10 23,24 85 78.826.600
26/4/2012 23,04 23,00 0,00% 22,74 23,24 22,91 22,92 23,07 105 131.741.000
25/4/2012 23,20 23,00 -0,56% 23,00 23,39 23,15 22,92 23,23 78 66.690.100
24/4/2012 23,01 23,13 -0,52% 23,01 23,49 23,21 23,13 23,28 101 52.464.000
23/4/2012 23,50 23,25 -1,02% 22,85 23,50 23,11 23,25 23,50 84 99.385.100
20/4/2012 23,30 23,49 -0,04% 23,30 23,61 23,50 23,21 23,49 67 26.087.100
19/4/2012 23,01 23,50 +2,17% 22,56 23,50 23,18 21,90 23,50 374 181.798.400
18/4/2012 23,30 23,00 0,00% 22,75 23,39 23,10 23,00 23,09 130 70.697.400
17/4/2012 23,55 23,00 -0,95% 23,00 23,60 23,40 23,00 23,35 83 85.195.900
16/4/2012 23,35 23,22 -1,19% 23,00 23,40 23,26 23,22 23,37 77 62.586.400
13/4/2012 23,44 23,50 +1,51% 22,94 23,56 23,31 23,45 23,50 79 62.262.100
12/4/2012 22,85 23,15 +1,76% 22,76 23,24 22,91 23,15 23,25 103 106.792.000
11/4/2012 22,97 22,75 -0,61% 22,66 23,19 22,84 22,74 22,80 154 84.533.500
10/4/2012 23,50 22,89 -0,48% 22,60 23,59 22,86 22,76 22,89 148 72.245.700
9/4/2012 24,00 23,00 -4,80% 23,00 24,09 23,40 23,00 23,20 292 174.156.400
5/4/2012 24,34 24,16 -0,74% 24,16 24,46 24,26 24,10 24,16 45 40.029.600
4/4/2012 24,10 24,34 +1,80% 23,94 24,50 24,28 24,01 24,39 476 335.793.800
3/4/2012 23,92 23,91 +0,46% 23,80 24,00 23,86 23,90 24,06 99 197.134.500
2/4/2012 23,40 23,80 +1,75% 23,30 23,90 23,72 23,76 23,83 284 245.982.200
30/3/2012 23,00 23,39 +1,70% 22,99 23,39 23,26 23,39 23,40 126 164.928.800
29/3/2012 23,00 23,00 -0,26% 22,88 23,10 22,94 22,90 23,00 96 138.568.000
28/3/2012 23,25 23,06 -0,60% 22,98 23,25 23,06 23,00 23,06 200 120.610.700
27/3/2012 23,00 23,20 +0,26% 22,95 23,48 23,21 23,20 23,25 134 112.827.800
26/3/2012 22,60 23,14 +3,30% 22,55 23,16 23,00 23,06 23,14 89 142.385.800
23/3/2012 23,05 22,40 -2,61% 22,28 23,11 22,63 22,40 22,59 261 322.039.700
22/3/2012 23,10 23,00 -1,46% 22,90 23,37 23,02 22,90 23,00 74 147.102.400
21/3/2012 23,22 23,34 +0,26% 22,92 23,35 23,17 22,90 23,34 171 80.650.200
20/3/2012 22,85 23,28 +1,22% 22,81 23,28 22,91 23,05 23,28 286 338.708.400
19/3/2012 22,95 23,00 +0,22% 22,66 23,00 22,93 22,85 23,00 105 63.521.400
16/3/2012 23,23 22,95 -1,71% 22,91 23,23 23,01 22,90 22,95 139 77.105.900
15/3/2012 22,87 23,35 +2,68% 22,85 23,35 22,98 23,35 23,38 134 152.362.700
14/3/2012 23,38 22,74 -3,03% 22,74 23,38 22,92 22,74 22,87 132 70.850.300
13/3/2012 23,30 23,45 +0,69% 22,71 23,60 23,40 23,38 23,45 136 114.911.500
12/3/2012 22,87 23,29 +0,39% 22,53 23,29 22,91 23,20 23,29 140 74.257.800
9/3/2012 23,01 23,20 +0,83% 22,80 23,35 23,08 23,18 23,20 291 231.068.800
8/3/2012 22,21 23,01 +3,65% 22,21 23,01 22,71 23,01 23,05 746 425.406.800
7/3/2012 21,33 22,20 +4,08% 21,30 22,20 21,76 22,15 22,20 351 311.502.700
6/3/2012 21,14 21,33 -0,09% 21,10 21,33 21,16 21,17 21,33 99 646.288.300
5/3/2012 20,95 21,35 +1,43% 20,95 21,35 21,18 21,21 21,35 254 236.208.500
2/3/2012 21,05 21,05 0,00% 21,04 21,17 21,10 21,05 21,14 112 34.826.100
1/3/2012 21,10 21,05 -0,19% 21,05 21,17 21,11 21,05 21,17 130 70.510.500
29/2/2012 21,29 21,09 -0,47% 21,00 21,29 21,06 20,97 21,09 98 71.001.100
28/2/2012 21,12 21,19 -0,24% 20,99 21,19 21,11 21,03 21,19 90 93.745.200
27/2/2012 21,00 21,24 +1,29% 20,65 21,29 21,14 21,19 21,24 162 178.216.700
24/2/2012 21,25 20,97 -0,57% 20,61 21,35 21,03 20,82 20,97 279 239.634.200
23/2/2012 21,33 21,09 -1,03% 20,88 21,36 21,14 21,09 21,10 327 304.076.100
22/2/2012 21,30 21,31 +1,48% 21,30 21,60 21,37 21,30 21,36 261 133.820.600
17/2/2012 21,09 21,00 +2,04% 20,70 21,10 20,85 20,91 21,00 319 134.319.700
16/2/2012 20,50 20,58 +0,05% 20,45 20,75 20,55 20,53 20,66 421 263.764.400
15/2/2012 20,61 20,57 -1,48% 20,41 20,90 20,70 20,57 20,89 284 160.454.000
14/2/2012 21,21 20,88 -1,04% 20,50 21,22 20,92 20,85 20,88 145 96.261.900
13/2/2012 20,70 21,10 +1,93% 20,70 21,48 21,17 21,04 21,10 442 160.332.300
10/2/2012 20,43 20,70 +1,97% 19,85 20,70 20,36 20,32 20,70 286 140.099.200
9/2/2012 20,30 20,30 -0,44% 20,30 20,91 20,45 20,24 20,30 274 131.948.700
8/2/2012 19,95 20,39 +2,46% 19,94 20,74 20,31 20,27 20,39 532 225.714.600
7/2/2012 20,54 19,90 -4,69% 19,90 20,74 20,54 19,90 20,40 444 205.076.900
6/2/2012 20,79 20,88 +0,10% 20,78 20,98 20,86 20,81 20,88 121 50.706.900
3/2/2012 20,94 20,86 -0,38% 20,46 20,99 20,88 20,84 20,86 269 100.230.400
2/2/2012 20,66 20,94 -1,51% 20,66 21,17 20,95 20,86 20,94 251 89.687.500
1/2/2012 20,20 21,26 +5,46% 20,14 21,26 20,58 21,17 21,26 312 293.077.600
31/1/2012 20,05 20,16 +0,80% 19,87 20,30 20,01 20,05 20,16 308 312.814.200
30/1/2012 20,00 20,00 -0,25% 19,66 20,10 19,90 20,00 20,06 402 200.440.000
27/1/2012 19,51 20,05 +0,50% 19,51 20,10 19,99 20,05 20,10 288 149.951.400
26/1/2012 19,01 19,95 +5,00% 18,99 19,95 19,47 19,25 19,95 394 199.456.100
24/1/2012 18,89 19,00 +0,53% 18,65 19,14 18,96 19,00 19,07 212 88.001.400
23/1/2012 18,75 18,90 +0,80% 18,56 19,15 18,89 18,90 18,92 315 253.926.200
20/1/2012 18,40 18,75 +1,90% 18,12 18,89 18,60 18,75 18,78 378 159.427.800
19/1/2012 18,30 18,40 -1,08% 18,08 18,45 18,32 18,40 18,44 202 90.544.900
18/1/2012 17,50 18,60 +6,29% 17,50 18,60 17,75 18,05 18,60 681 481.540.400
17/1/2012 17,24 17,50 +2,22% 17,24 17,55 17,37 17,40 17,50 328 372.672.200
16/1/2012 17,13 17,12 +0,12% 17,10 17,22 17,15 17,12 17,25 208 101.391.200
13/1/2012 16,94 17,10 +1,66% 16,86 17,10 16,99 17,05 17,10 407 199.367.700
12/1/2012 16,86 16,82 -0,71% 16,79 16,97 16,85 16,82 16,90 39 50.047.400
11/1/2012 16,83 16,94 0,00% 16,67 16,94 16,77 16,79 16,94 118 48.310.300
10/1/2012 17,16 16,94 -0,29% 16,94 17,16 17,00 16,90 17,00 80 83.481.300
9/1/2012 17,34 16,99 0,00% 16,82 17,34 17,04 16,95 17,00 70 36.142.200
6/1/2012 17,18 16,99 -3,19% 16,99 17,35 17,19 16,78 16,99 96 59.832.100
5/1/2012 17,57 17,55 -0,28% 17,30 17,60 17,49 17,54 17,56 44 22.916.500
4/1/2012 17,00 17,60 +3,53% 17,00 17,69 17,38 17,60 17,69 177 105.157.300
3/1/2012 16,55 17,00 +1,55% 16,50 17,14 16,70 16,92 17,01 244 156.333.100
2/1/2012 16,75 16,74 -0,06% 16,45 16,76 16,67 16,55 16,74 146 147.276.200
29/12/2011 16,71 16,75 0,00% 16,62 17,40 16,76 16,65 16,75 216 235.485.400
28/12/2011 17,10 16,75 -1,82% 16,75 17,10 16,84 16,72 16,80 198 194.529.300
27/12/2011 17,15 17,06 -0,81% 16,95 17,19 17,08 17,06 17,10 133 90.370.600
26/12/2011 17,75 17,20 -1,15% 17,11 17,90 17,46 17,20 17,33 252 151.090.000
23/12/2011 17,75 17,40 -3,87% 17,40 17,75 17,50 17,40 17,47 220 361.133.000
22/12/2011 17,70 18,10 +1,69% 17,70 18,10 18,00 18,00 18,10 80 78.664.000
21/12/2011 17,35 17,80 +2,59% 17,21 17,90 17,59 17,80 17,86 240 193.339.600
20/12/2011 17,40 17,35 0,00% 17,12 17,40 17,25 17,35 17,37 139 105.749.900
19/12/2011 17,05 17,35 -0,86% 17,00 17,48 17,12 17,25 17,35 123 66.796.600
16/12/2011 18,41 17,50 -4,89% 17,50 18,54 17,96 17,50 18,00 176 93.772.000
15/12/2011 18,51 18,40 -2,08% 18,33 18,59 18,44 18,40 18,49 163 42.604.200
14/12/2011 18,31 18,79 +1,84% 18,27 18,79 18,44 18,50 18,79 131 63.253.200
13/12/2011 18,65 18,45 -0,81% 18,23 18,90 18,54 18,45 18,60 250 120.007.000
12/12/2011 18,40 18,60 +0,81% 18,21 18,60 18,42 18,60 18,65 34 28.926.900
9/12/2011 18,23 18,45 0,00% 18,23 18,55 18,42 18,45 18,51 58 58.962.800
8/12/2011 18,76 18,45 -1,39% 18,35 18,77 18,50 18,33 18,60 229 76.597.000
7/12/2011 18,40 18,71 +1,74% 18,31 18,72 18,53 18,55 18,71 115 67.086.400
6/12/2011 18,40 18,39 -0,05% 18,34 18,45 18,41 18,39 18,47 66 44.184.700
5/12/2011 18,41 18,40 +0,49% 18,40 18,58 18,51 18,40 18,41 112 59.983.100
2/12/2011 18,49 18,31 +0,60% 18,31 18,59 18,46 18,30 18,44 108 96.566.200
1/12/2011 18,50 18,20 -0,76% 18,19 18,56 18,37 18,20 18,50 292 174.560.200
30/11/2011 18,31 18,34 -0,86% 18,11 18,77 18,44 18,22 18,34 316 354.729.600
29/11/2011 18,50 18,50 -1,60% 17,98 18,88 18,51 18,45 18,50 339 273.467.000
28/11/2011 19,21 18,80 -1,05% 18,80 19,34 18,90 18,77 18,80 256 106.836.600
25/11/2011 19,37 19,00 -1,91% 19,00 19,39 19,25 19,00 19,13 43 22.909.300
24/11/2011 19,17 19,37 +2,49% 18,82 19,37 19,17 19,19 19,39 58 18.981.900
23/11/2011 19,65 18,90 -5,17% 18,90 20,00 19,29 18,90 19,00 104 68.295.900
22/11/2011 19,34 19,93 +3,00% 19,34 19,96 19,73 19,86 19,99 107 40.055.200
21/11/2011 19,55 19,35 -1,78% 18,48 19,55 18,88 18,82 19,35 521 205.892.500
18/11/2011 19,59 19,70 +2,60% 19,59 20,31 19,83 19,70 19,88 220 235.819.100
17/11/2011 19,76 19,20 -2,83% 19,20 19,95 19,50 19,20 19,50 256 156.855.200
16/11/2011 20,89 19,76 -5,27% 19,76 20,89 20,19 19,76 19,85 801 376.402.200
14/11/2011 20,62 20,86 +1,16% 20,44 20,89 20,78 20,62 20,86 329 152.733.800
11/11/2011 20,55 20,62 +0,10% 20,48 20,75 20,61 20,55 20,70 154 95.057.700
10/11/2011 20,01 20,60 +1,48% 19,72 21,10 20,59 20,30 20,70 175 217.868.100
9/11/2011 19,80 20,30 +2,01% 19,67 20,30 19,86 19,82 20,30 134 75.680.300
8/11/2011 20,25 19,90 -1,29% 19,90 20,25 20,07 19,90 20,05 96 46.576.600
7/11/2011 20,57 20,16 -1,99% 20,16 20,57 20,30 20,16 20,28 54 23.152.200
4/11/2011 20,56 20,57 +1,08% 20,02 20,57 20,34 20,57 20,65 58 26.852.800
3/11/2011 20,61 20,35 -1,21% 20,31 20,90 20,44 20,33 20,35 195 141.090.200
1/11/2011 20,08 20,60 +1,03% 20,08 20,60 20,28 20,22 20,85 77 42.593.600
31/10/2011 20,50 20,39 -0,49% 20,39 20,50 20,42 20,01 20,39 21 20.424.700
28/10/2011 20,62 20,49 -1,49% 20,48 20,74 20,56 20,46 20,50 143 60.239.900
27/10/2011 20,90 20,80 +1,22% 20,47 21,20 20,74 20,55 20,80 106 86.091.700
26/10/2011 20,47 20,55 +0,29% 20,26 20,68 20,48 20,45 20,55 47 29.095.000
25/10/2011 20,55 20,49 -0,53% 20,40 20,59 20,49 20,18 20,49 190 81.971.200
24/10/2011 21,00 20,60 -1,81% 20,51 21,09 20,70 20,55 20,60 101 89.802.000
21/10/2011 20,79 20,98 +2,89% 20,50 20,98 20,69 20,55 20,99 102 96.640.000
20/10/2011 20,66 20,39 -0,83% 19,62 21,00 20,13 20,02 20,39 479 298.833.200
19/10/2011 20,93 20,56 -1,77% 20,52 20,93 20,67 20,56 20,88 334 118.237.000
18/10/2011 20,60 20,93 +1,36% 20,46 20,99 20,71 20,75 20,99 105 68.989.300
17/10/2011 21,28 20,65 -2,59% 20,61 21,28 20,75 20,63 20,65 54 70.543.700
14/10/2011 21,00 21,20 +0,71% 20,79 21,25 21,06 21,03 21,25 192 100.250.600
13/10/2011 20,37 21,05 +3,59% 20,37 21,05 20,87 20,76 21,12 62 67.220.000
11/10/2011 20,59 20,32 -1,31% 20,26 20,59 20,33 20,26 20,52 97 83.795.000
10/10/2011 20,53 20,59 +0,68% 20,09 20,59 20,42 20,30 20,59 122 136.002.200
7/10/2011 20,89 20,45 -2,06% 20,35 20,91 20,57 20,45 20,80 84 50.611.200
6/10/2011 20,20 20,88 +4,40% 20,00 20,88 20,29 20,25 20,88 219 162.739.300
5/10/2011 19,86 20,00 +0,10% 19,37 20,24 19,82 20,00 20,48 290 204.361.900
4/10/2011 19,60 19,98 +1,94% 18,71 19,98 19,40 19,98 19,99 317 293.600.700
3/10/2011 19,85 19,60 -2,24% 19,60 19,85 19,67 19,56 19,88 255 164.673.000
30/9/2011 20,79 20,05 -4,52% 19,99 20,79 20,13 20,05 20,10 563 386.320.200
29/9/2011 20,40 21,00 +4,48% 19,60 21,00 20,25 20,75 21,00 546 355.467.900
28/9/2011 21,25 20,10 -6,12% 20,08 21,40 20,54 20,10 20,15 498 307.156.800
27/9/2011 21,40 21,41 +0,05% 21,40 22,12 21,63 21,25 21,41 423 348.329.400
26/9/2011 21,70 21,40 -2,28% 20,58 22,00 21,12 21,40 21,50 350 395.027.500
23/9/2011 21,71 21,90 -3,52% 21,58 22,03 21,77 21,62 21,90 226 162.440.300
22/9/2011 23,10 22,70 -3,40% 21,25 23,38 22,19 21,80 22,70 181 154.068.200
21/9/2011 24,02 23,50 -1,26% 23,38 24,02 23,51 23,50 23,55 104 99.472.300
20/9/2011 23,95 23,80 +0,29% 23,61 23,95 23,70 23,80 23,87 60 76.351.300
19/9/2011 23,65 23,73 +0,17% 23,39 23,73 23,60 23,61 23,73 83 62.559.600
16/9/2011 24,05 23,69 -0,88% 23,67 24,05 23,77 23,65 23,85 64 97.713.900
15/9/2011 24,00 23,90 -0,42% 23,77 24,15 23,98 23,76 23,90 155 99.535.800
14/9/2011 23,18 24,00 +2,17% 23,18 24,20 23,96 24,00 24,10 491 286.801.200
13/9/2011 22,36 23,49 +3,03% 22,36 23,49 23,25 23,36 23,49 202 122.768.300
12/9/2011 22,59 22,80 +0,44% 22,20 22,87 22,42 22,76 22,80 186 91.065.600
9/9/2011 22,75 22,70 -1,94% 22,44 23,00 22,73 22,70 23,00 98 130.030.200
8/9/2011 22,29 23,15 +4,51% 22,29 23,30 22,91 22,85 23,15 234 125.819.400
6/9/2011 22,16 22,15 -1,99% 22,02 22,39 22,19 22,13 22,15 166 228.846.500
5/9/2011 21,90 22,60 +2,73% 21,85 22,70 22,33 22,05 22,60 170 79.737.500
2/9/2011 21,75 22,00 0,00% 21,74 22,10 21,97 21,88 22,06 60 27.691.900
1/9/2011 22,77 22,00 -3,38% 22,00 22,80 22,31 22,00 22,01 245 195.010.700
31/8/2011 22,28 22,77 +3,31% 21,99 22,77 22,24 22,00 22,77 160 111.214.600
30/8/2011 21,80 22,04 -0,59% 21,80 22,36 22,13 21,91 22,04 96 39.838.000
29/8/2011 22,42 22,17 +0,77% 22,03 22,42 22,23 22,12 22,40 73 38.767.500
26/8/2011 22,69 22,00 -3,08% 22,00 22,75 22,22 21,95 22,00 44 21.783.500
25/8/2011 22,65 22,70 0,00% 22,45 22,80 22,68 22,05 22,70 198 58.306.800
24/8/2011 22,84 22,70 -0,83% 22,30 22,97 22,60 22,46 22,70 48 24.868.700
23/8/2011 22,95 22,89 +1,28% 22,26 22,95 22,75 22,89 22,96 38 13.881.100
22/8/2011 23,00 22,60 -1,09% 22,10 23,00 22,70 22,50 22,60 70 41.550.700
19/8/2011 22,50 22,85 +0,66% 22,35 23,00 22,84 22,81 22,85 86 92.968.900
18/8/2011 22,15 22,70 +3,13% 21,88 22,76 22,44 22,70 22,71 168 99.015.200
17/8/2011 22,80 22,01 -3,04% 21,82 22,83 22,30 22,01 22,29 212 107.507.900
16/8/2011 22,68 22,70 +0,22% 22,58 22,80 22,69 22,64 22,70 103 114.617.600
15/8/2011 21,91 22,65 +1,62% 21,91 22,70 22,61 22,51 22,65 179 80.748.700
12/8/2011 21,24 22,29 +3,92% 21,09 22,29 21,42 21,45 22,41 60 34.711.200
11/8/2011 20,85 21,45 +2,88% 20,85 21,45 21,26 21,10 21,50 277 178.183.000
10/8/2011 20,30 20,85 0,00% 20,30 21,27 20,71 20,85 20,92 130 69.823.300
9/8/2011 21,40 20,85 -2,57% 20,10 21,60 20,91 20,85 21,20 295 141.383.800
8/8/2011 22,30 21,40 -5,93% 19,52 22,30 20,70 20,52 21,40 305 178.486.200
5/8/2011 21,81 22,75 +4,41% 21,06 22,75 21,80 21,37 22,75 86 37.508.900
4/8/2011 22,15 21,79 -3,58% 20,04 22,15 21,26 21,79 21,80 139 68.674.100
3/8/2011 22,80 22,60 +0,44% 22,01 22,80 22,15 22,01 22,60 152 106.327.900
2/8/2011 22,50 22,50 -1,53% 22,16 22,85 22,56 22,20 22,50 104 63.402.000
1/8/2011 22,09 22,85 +1,38% 22,02 22,90 22,71 22,70 22,85 133 66.787.800
29/7/2011 22,70 22,54 -0,57% 21,85 22,70 22,28 21,92 22,54 142 246.206.800
28/7/2011 22,09 22,67 +3,47% 21,76 22,99 22,03 21,90 22,70 70 67.192.600
27/7/2011 21,92 21,91 -0,86% 21,80 22,00 21,88 21,90 22,11 120 51.413.100
26/7/2011 21,81 22,10 +0,91% 21,81 22,24 22,08 22,10 22,23 45 22.302.600
25/7/2011 22,55 21,90 -3,52% 21,90 22,57 22,03 21,90 22,20 163 104.901.200
22/7/2011 23,04 22,70 +0,44% 22,36 23,04 22,75 22,07 22,80 83 46.655.000
21/7/2011 22,99 22,60 -3,00% 22,60 23,05 22,91 22,60 22,99 370 180.594.100
20/7/2011 23,46 23,30 +1,30% 22,69 23,46 22,98 23,00 23,30 109 62.287.100
19/7/2011 22,35 23,00 +2,27% 22,35 23,00 22,80 22,80 23,00 39 19.839.700
18/7/2011 22,39 22,49 +0,85% 22,22 22,68 22,53 22,01 22,49 86 42.809.800
15/7/2011 22,66 22,30 -1,68% 22,30 23,00 22,80 22,30 22,65 90 54.025.900
14/7/2011 23,50 22,68 -3,49% 22,68 23,50 22,86 22,68 23,00 116 104.937.600
13/7/2011 23,34 23,50 +1,51% 23,12 23,69 23,44 23,09 23,50 97 41.727.100
12/7/2011 22,99 23,15 +1,58% 22,79 23,29 23,04 23,15 23,34 292 127.643.700
11/7/2011 23,53 22,79 -5,04% 22,79 23,60 23,24 22,50 22,79 92 37.662.400
8/7/2011 23,81 24,00 -0,83% 23,06 24,00 23,43 23,31 24,00 285 230.401.100
7/7/2011 24,01 24,20 +2,33% 23,45 24,20 23,80 23,25 24,20 207 221.664.700
6/7/2011 23,71 23,65 -1,87% 23,32 23,90 23,58 23,61 23,65 218 99.272.200
5/7/2011 24,18 24,10 0,00% 23,87 24,54 24,14 23,90 24,25 144 79.924.900
4/7/2011 24,06 24,10 0,00% 23,87 24,10 23,98 24,10 24,90 76 26.387.800
1/7/2011 23,79 24,10 0,00% 23,76 24,10 23,99 23,83 24,10 53 154.550.700
30/6/2011 24,03 24,10 -1,23% 24,00 24,29 24,12 23,84 24,10 98 112.679.000
29/6/2011 24,34 24,40 -0,33% 23,90 24,40 24,19 24,40 24,49 183 144.695.700
28/6/2011 23,70 24,48 +2,90% 23,70 24,51 24,09 24,35 24,48 311 232.755.100
27/6/2011 22,79 23,79 +5,87% 22,70 23,79 23,30 23,79 23,83 224 274.821.800
24/6/2011 22,53 22,47 -0,62% 21,86 22,53 22,18 22,06 22,47 159 74.530.200
22/6/2011 22,36 22,61 +1,21% 22,24 22,81 22,60 22,60 22,65 104 116.649.300
21/6/2011 22,41 22,34 +0,86% 22,10 22,41 22,13 22,08 22,34 65 209.001.000
20/6/2011 22,64 22,15 -3,70% 22,05 22,77 22,45 22,15 22,50 235 482.063.900
17/6/2011 21,70 23,00 +8,75% 21,25 23,00 22,07 23,00 23,56 210 215.271.700
16/6/2011 22,50 21,15 -5,33% 21,15 22,51 21,81 21,15 21,99 241 111.848.600
15/6/2011 23,30 22,34 -4,12% 22,34 23,30 22,89 22,34 23,00 76 49.669.200
14/6/2011 23,31 23,30 -1,69% 23,30 23,60 23,48 23,03 23,34 63 48.839.600
13/6/2011 23,70 23,70 0,00% 23,44 23,75 23,63 23,70 23,71 160 94.080.900
10/6/2011 23,68 23,70 -0,46% 23,40 23,81 23,70 23,70 23,80 157 182.516.800
9/6/2011 23,04 23,81 +1,54% 23,04 23,81 23,43 23,62 23,81 111 55.305.200
8/6/2011 23,80 23,45 -2,29% 23,37 23,85 23,63 23,45 23,75 148 84.612.500
7/6/2011 23,93 24,00 -1,32% 23,93 24,30 24,11 23,88 24,00 166 79.588.000
6/6/2011 23,59 24,32 +2,10% 23,48 24,45 23,79 24,01 24,32 85 57.703.600
3/6/2011 23,95 23,82 +1,36% 23,36 23,95 23,69 23,82 23,93 79 39.808.100
2/6/2011 23,83 23,50 +0,64% 23,37 24,00 23,63 23,50 24,18 101 98.386.500
1/6/2011 24,28 23,35 -4,30% 23,35 24,28 23,75 23,31 23,50 123 130.946.200
31/5/2011 24,20 24,40 +0,58% 24,00 24,40 24,17 24,30 24,40 105 128.598.000
30/5/2011 23,62 24,26 +1,55% 23,62 24,26 23,85 23,64 24,30 36 23.613.000
27/5/2011 23,60 23,89 -0,25% 23,60 23,94 23,79 23,78 23,89 41 24.742.400
26/5/2011 23,99 23,95 +0,55% 23,77 23,99 23,87 23,91 23,95 48 14.325.000
25/5/2011 23,94 23,82 -0,17% 23,66 23,94 23,85 23,82 23,90 59 28.861.400
24/5/2011 24,37 23,86 -1,40% 23,86 24,37 24,04 23,86 24,12 57 32.693.700
23/5/2011 24,28 24,20 -0,37% 24,03 24,28 24,16 24,20 24,23 62 42.300.300
20/5/2011 24,33 24,29 +0,16% 23,96 24,33 24,16 24,19 24,29 93 69.347.900
19/5/2011 23,85 24,25 -0,21% 23,62 24,40 23,94 23,98 24,35 141 117.558.200
18/5/2011 23,80 24,30 +2,10% 23,78 24,35 23,95 23,79 24,29 170 118.340.100
17/5/2011 23,28 23,80 +1,28% 23,04 23,89 23,31 23,80 23,85 180 305.168.300
16/5/2011 23,14 23,50 +0,04% 23,07 23,50 23,31 23,40 23,50 110 90.921.200
13/5/2011 23,52 23,49 -0,76% 23,04 23,60 23,41 23,34 23,49 133 92.021.800
12/5/2011 23,90 23,67 -2,87% 23,62 23,90 23,73 23,51 23,67 102 62.890.500
11/5/2011 24,15 24,37 -0,53% 23,73 24,38 24,03 24,00 24,37 123 61.526.300
10/5/2011 24,20 24,50 +0,41% 23,45 24,50 23,93 24,02 24,60 162 168.980.900
9/5/2011 23,49 24,40 +2,56% 23,49 24,40 23,99 24,24 24,40 103 66.706.500
6/5/2011 22,38 23,79 +7,26% 22,20 23,79 22,60 23,70 23,80 126 97.420.600
5/5/2011 21,90 22,18 +1,74% 21,01 22,34 21,84 21,84 22,18 252 220.197.800
4/5/2011 23,25 21,80 -5,30% 20,90 23,36 22,11 21,77 21,80 466 250.355.000
3/5/2011 23,69 23,02 -2,87% 23,02 23,69 23,34 23,01 23,29 64 37.579.600
2/5/2011 24,22 23,70 -2,07% 23,59 24,63 23,96 23,69 23,70 58 62.778.800
29/4/2011 24,16 24,20 -1,22% 23,84 24,22 24,01 23,90 24,20 108 149.343.000
28/4/2011 25,18 24,50 -0,85% 24,01 25,18 24,32 24,08 24,50 210 107.495.600
27/4/2011 24,99 24,71 -1,12% 24,67 25,15 24,88 24,71 24,78 101 82.630.500
26/4/2011 24,67 24,99 +1,59% 24,52 24,99 24,86 24,31 24,99 132 150.422.600
25/4/2011 24,50 24,60 +0,41% 24,50 24,65 24,58 24,60 24,65 85 54.343.700
20/4/2011 24,80 24,50 -1,41% 24,27 24,80 24,54 24,25 24,50 80 37.560.600
19/4/2011 24,70 24,85 +0,61% 24,44 24,85 24,68 24,60 24,85 35 20.238.800
18/4/2011 24,39 24,70 +0,49% 24,26 24,70 24,44 24,50 24,70 24 15.401.200
15/4/2011 24,30 24,58 +0,33% 24,30 24,58 24,38 24,35 24,78 45 92.646.100
14/4/2011 24,47 24,50 -0,04% 24,33 24,50 24,46 24,36 24,50 69 73.635.600
13/4/2011 23,50 24,51 +4,30% 23,50 24,51 23,85 24,51 24,78 101 73.729.300
12/4/2011 23,84 23,50 -1,63% 23,25 23,84 23,40 23,50 23,59 168 119.605.700
11/4/2011 24,00 23,89 -1,69% 23,89 24,47 23,92 23,84 23,89 55 80.399.200
8/4/2011 24,17 24,30 0,00% 24,05 24,35 24,22 24,16 24,30 229 165.969.800
7/4/2011 24,83 24,30 -2,41% 24,30 24,84 24,44 23,87 24,30 219 280.652.800
6/4/2011 25,54 24,90 -3,19% 24,77 25,54 24,99 24,90 25,20 121 114.496.600
5/4/2011 25,80 25,72 -0,12% 25,46 25,80 25,71 25,68 25,75 73 43.200.800
4/4/2011 25,40 25,75 +0,23% 25,40 26,00 25,96 25,38 25,75 56 141.260.500
1/4/2011 25,78 25,69 +0,39% 25,31 25,96 25,65 25,60 25,69 129 160.584.100
31/3/2011 24,80 25,59 +3,60% 24,80 25,59 25,23 25,50 25,59 131 82.507.600
30/3/2011 24,44 24,70 +1,31% 24,21 24,83 24,49 24,70 24,81 196 83.279.900
29/3/2011 24,00 24,38 +1,80% 23,82 24,38 23,97 24,14 24,38 150 51.805.700
28/3/2011 24,00 23,95 -1,40% 23,67 24,06 23,82 23,67 23,95 186 106.261.500
25/3/2011 23,06 24,29 +3,80% 23,00 24,29 23,49 23,98 24,29 185 93.995.900
24/3/2011 23,04 23,40 +0,30% 23,00 23,40 23,25 23,35 23,40 120 49.067.200
23/3/2011 23,23 23,33 +0,56% 23,10 23,49 23,24 22,80 23,34 107 75.093.300
22/3/2011 22,47 23,20 +1,84% 22,47 23,47 23,12 23,17 23,20 201 86.484.200
21/3/2011 23,03 22,78 -0,09% 22,78 23,04 22,89 22,70 22,78 68 22.433.300
18/3/2011 23,00 22,80 -0,70% 22,73 23,21 22,93 22,80 22,90 159 87.845.400
17/3/2011 22,73 22,96 +2,14% 22,53 22,96 22,72 22,70 22,96 128 287.707.100
16/3/2011 22,50 22,48 -0,09% 22,40 22,69 22,60 22,44 22,48 189 175.649.800
15/3/2011 22,35 22,50 -0,79% 21,82 22,71 22,28 22,22 22,50 290 221.757.400
14/3/2011 22,78 22,68 -2,24% 22,56 22,85 22,70 22,68 22,80 275 125.305.800
11/3/2011 22,84 23,20 +1,31% 22,34 23,50 23,09 23,11 23,30 226 140.629.400
10/3/2011 23,42 22,90 -2,22% 22,90 23,42 23,04 22,90 23,00 203 97.872.700
9/3/2011 23,52 23,42 -1,97% 23,42 23,94 23,67 23,42 23,70 171 116.459.900
4/3/2011 24,36 23,89 -1,28% 23,38 24,36 23,66 23,65 23,89 278 222.257.600
3/3/2011 23,41 24,20 +4,31% 23,41 24,37 23,97 24,15 24,20 222 406.876.400
2/3/2011 23,01 23,20 +2,20% 22,82 23,35 23,23 23,20 23,30 160 222.592.100
1/3/2011 23,20 22,70 -1,18% 22,70 23,20 22,83 22,70 22,88 215 158.030.800
28/2/2011 22,50 22,97 +2,32% 22,36 22,97 22,61 22,86 22,97 184 155.441.100
25/2/2011 22,50 22,45 +0,67% 22,05 22,56 22,39 22,45 22,48 119 59.111.500
24/2/2011 23,00 22,30 -2,19% 22,21 23,00 22,43 22,30 22,60 578 296.656.500
23/2/2011 22,72 22,80 -0,74% 22,64 23,00 22,88 22,80 23,00 226 227.758.100
22/2/2011 23,35 22,97 -0,13% 22,72 23,35 22,85 22,71 22,98 222 522.153.200
21/2/2011 22,51 23,00 +2,22% 22,50 23,00 22,98 22,91 23,00 119 162.512.800
18/2/2011 22,66 22,50 -0,66% 22,50 22,85 22,62 22,40 22,68 159 314.688.400
17/2/2011 22,90 22,65 -1,48% 22,41 23,02 22,71 22,51 22,70 405 321.872.200
16/2/2011 22,89 22,99 0,00% 22,60 23,38 23,03 22,97 23,00 218 158.433.000
15/2/2011 23,19 22,99 +0,83% 22,85 23,19 22,96 22,86 22,99 395 588.256.200
14/2/2011 22,05 22,80 +0,97% 22,05 22,90 22,69 22,75 22,80 314 742.510.700
11/2/2011 22,90 22,58 -1,40% 22,20 23,47 22,69 22,55 22,58 170 453.237.400
10/2/2011 22,86 22,90 -0,39% 22,15 23,10 22,71 22,50 22,90 213 163.529.700
9/2/2011 23,01 22,99 -0,09% 22,30 23,01 22,92 22,50 22,99 86 221.637.100
8/2/2011 22,98 23,01 +0,04% 22,69 23,35 23,03 23,01 23,16 75 1.330.275.600
7/2/2011 23,10 23,00 +0,48% 22,58 23,25 22,97 23,00 23,63 186 154.883.400
4/2/2011 22,96 22,89 -0,65% 22,60 22,96 22,76 22,70 22,89 137 155.000.200
3/2/2011 23,21 23,04 -2,70% 22,92 23,70 23,11 23,04 23,70 242 287.749.900
2/2/2011 23,55 23,68 -0,42% 23,39 23,95 23,63 23,40 23,68 62 199.919.900
1/2/2011 23,99 23,78 -0,92% 23,05 24,00 23,51 23,65 23,78 217 468.275.600
31/1/2011 23,50 24,00 +0,84% 22,90 24,01 23,83 23,42 24,00 225 360.603.500
28/1/2011 24,52 23,80 -4,57% 23,80 24,64 24,12 23,00 24,00 132 77.192.200
27/1/2011 25,41 24,94 -1,23% 24,60 25,41 25,00 24,60 24,94 219 183.307.000
26/1/2011 25,22 25,25 -0,59% 25,11 25,74 25,36 25,25 25,35 69 57.496.200
24/1/2011 25,85 25,40 -0,39% 25,12 25,85 25,39 25,10 25,40 65 134.592.400
21/1/2011 26,00 25,50 -1,89% 25,13 26,25 25,59 25,50 25,98 171 112.376.900
20/1/2011 25,64 25,99 -1,18% 25,64 26,30 26,04 25,90 26,06 65 65.621.800
19/1/2011 25,70 26,30 +1,74% 25,66 26,39 26,03 26,00 26,30 75 92.429.300
18/1/2011 25,99 25,85 -0,04% 25,50 25,99 25,80 25,69 25,85 50 182.669.000
17/1/2011 26,00 25,86 -1,11% 25,71 26,00 25,87 25,69 25,87 28 119.027.400
14/1/2011 26,30 26,15 -0,53% 25,70 26,50 25,97 25,73 26,15 79 48.051.700
13/1/2011 26,29 26,29 +0,15% 26,00 26,49 26,08 25,90 26,29 46 84.242.700
12/1/2011 26,15 26,25 +0,57% 25,66 26,50 26,18 26,25 26,28 99 597.232.800
11/1/2011 26,00 26,10 +1,44% 25,62 26,11 25,91 25,75 26,10 82 52.872.200
10/1/2011 25,25 25,73 +1,34% 25,11 25,73 25,35 25,32 25,73 65 88.985.900
7/1/2011 24,83 25,39 +1,56% 24,62 25,39 25,10 25,30 25,50 79 60.262.000
6/1/2011 24,90 25,00 +0,40% 24,89 25,60 24,92 24,91 25,00 153 217.065.700
5/1/2011 25,40 24,90 -2,35% 24,90 25,50 25,18 24,90 25,29 97 87.624.900
4/1/2011 25,00 25,50 +0,31% 24,75 25,69 25,07 25,13 25,50 149 322.787.400
3/1/2011 26,50 25,42 -4,08% 25,40 26,50 25,70 25,42 25,61 215 206.426.100
30/12/2010 26,08 26,50 0,00% 26,08 26,97 26,58 26,50 26,65 187 219.616.000
29/12/2010 25,25 26,50 +4,95% 25,25 26,69 25,90 25,71 26,50 203 335.421.000
28/12/2010 24,95 25,25 +1,61% 24,85 25,25 24,99 25,10 25,25 86 41.744.900
27/12/2010 24,49 24,85 0,00% 24,49 25,03 24,85 24,85 24,86 66 118.801.800
23/12/2010 24,69 24,85 +1,06% 24,26 24,89 24,60 24,50 24,85 91 90.050.600
22/12/2010 24,54 24,59 +0,16% 24,40 24,80 24,48 24,50 24,59 85 266.220.000
21/12/2010 24,15 24,55 +2,16% 24,15 24,55 24,28 24,40 24,80 108 430.849.800
20/12/2010 24,44 24,03 +0,13% 24,00 24,44 24,04 24,03 24,39 116 204.402.300
17/12/2010 24,10 24,00 -0,21% 24,00 24,37 24,05 24,00 24,05 126 197.720.600
16/12/2010 24,00 24,05 +0,21% 24,00 24,35 24,00 24,00 24,05 96 278.980.600
15/12/2010 23,95 24,00 +0,04% 23,80 24,29 23,98 24,00 24,03 88 384.971.400
14/12/2010 24,10 23,99 -1,19% 23,81 24,27 24,01 23,84 23,99 101 328.776.100
13/12/2010 23,80 24,28 +2,23% 23,75 24,49 24,07 24,05 24,28 337 627.924.900
10/12/2010 23,70 23,75 -0,21% 23,55 24,10 23,71 23,65 23,75 204 313.216.500
9/12/2010 23,77 23,80 -0,79% 23,75 24,24 23,89 23,75 23,80 167 187.807.100
8/12/2010 23,85 23,99 +1,01% 23,51 23,99 23,86 23,50 23,99 185 390.660.600
7/12/2010 23,90 23,75 -0,63% 23,59 24,00 23,75 23,75 23,80 219 966.998.000
6/12/2010 23,50 23,90 +1,06% 23,50 23,90 23,72 23,73 23,98 117 1.169.172.500
3/12/2010 23,40 23,65 +1,11% 23,00 23,89 23,36 22,61 23,65 363 653.630.300
2/12/2010 23,50 23,39 -0,04% 23,05 23,50 23,34 23,38 23,39 148 182.810.000
1/12/2010 23,33 23,40 -0,85% 23,15 23,94 23,45 23,40 23,50 598 617.822.000
30/11/2010 22,50 23,60 +2,61% 22,19 23,60 22,80 23,60 24,00 492 500.942.200
29/11/2010 21,99 23,00 +3,98% 21,97 23,00 22,55 22,00 23,00 572 551.479.000
26/11/2010 21,60 22,12 -0,18% 21,60 22,30 22,03 22,10 22,24 110 68.742.800
25/11/2010 21,31 22,16 +3,31% 21,31 22,19 21,93 22,02 22,16 54 42.561.100
24/11/2010 21,60 21,45 +2,14% 20,96 21,69 21,44 21,21 21,70 102 97.341.300
23/11/2010 21,13 21,00 -1,27% 21,00 21,44 21,06 21,00 21,19 69 52.038.000
22/11/2010 21,56 21,27 -1,07% 21,00 21,56 21,15 21,00 21,27 111 144.673.600
19/11/2010 21,87 21,50 -1,96% 21,50 21,87 21,61 21,50 21,56 70 69.596.000
18/11/2010 22,10 21,93 +2,05% 21,80 22,25 21,91 21,83 21,93 47 30.687.100
17/11/2010 21,25 21,49 +1,13% 21,25 21,60 21,41 21,30 21,49 130 165.128.700
16/11/2010 22,10 21,25 -2,52% 21,00 22,10 21,22 21,25 21,32 224 207.373.700
12/11/2010 21,75 21,80 -3,50% 21,16 22,34 21,88 21,65 21,99 189 333.793.200
11/11/2010 22,98 22,59 -1,74% 22,59 23,00 22,80 22,51 22,59 55 60.423.400
10/11/2010 23,00 22,99 0,00% 22,50 23,00 22,86 22,85 22,99 71 195.986.400
9/11/2010 22,99 22,99 -0,04% 22,59 23,15 22,78 22,64 22,99 134 145.392.300
8/11/2010 22,49 23,00 +2,22% 22,16 23,00 22,69 22,18 23,00 108 185.618.500
5/11/2010 22,62 22,50 -0,57% 22,16 22,62 22,33 22,41 22,50 57 46.459.700
4/11/2010 22,00 22,63 +2,86% 21,82 22,63 22,06 22,00 22,63 219 459.700.200
3/11/2010 21,24 22,00 +2,90% 21,24 22,00 21,65 21,90 22,00 189 286.554.100
1/11/2010 21,25 21,38 -0,56% 20,60 21,38 21,03 21,21 21,38 156 234.804.500
29/10/2010 20,39 21,50 +6,44% 20,20 21,50 21,33 20,30 21,50 174 772.421.900
28/10/2010 20,45 20,20 +0,05% 20,15 20,51 20,27 20,20 20,43 66 188.717.300
27/10/2010 20,78 20,19 -2,93% 20,10 20,78 20,21 20,18 20,19 91 117.474.300
26/10/2010 20,19 20,80 +2,97% 20,15 20,80 20,46 20,30 20,80 219 302.044.700
25/10/2010 19,80 20,20 +2,12% 19,80 20,20 20,07 20,10 20,20 246 286.074.200
22/10/2010 19,80 19,78 +0,92% 19,60 19,80 19,72 19,72 19,78 61 119.141.100
21/10/2010 19,49 19,60 +1,55% 19,30 19,75 19,58 19,53 19,60 120 271.628.000
20/10/2010 19,20 19,30 +0,52% 19,11 19,50 19,34 19,11 19,30 103 253.564.800
19/10/2010 19,49 19,20 -2,04% 18,75 19,49 19,05 18,80 19,20 124 109.379.500
18/10/2010 19,31 19,60 +1,50% 19,20 19,66 19,45 19,60 19,65 123 96.885.500
15/10/2010 19,50 19,31 -1,48% 19,24 19,65 19,36 19,26 19,31 118 905.711.300
14/10/2010 19,50 19,60 -0,20% 19,46 19,89 19,69 19,60 19,70 515 579.731.700
13/10/2010 18,86 19,64 +4,47% 18,86 19,78 19,39 19,60 19,64 583 1.123.954.500
11/10/2010 18,18 18,80 +3,87% 18,18 18,80 18,47 18,53 18,80 176 167.614.000
8/10/2010 17,90 18,10 +1,12% 17,86 18,14 17,99 18,10 18,18 51 755.756.200
7/10/2010 17,89 17,90 -0,72% 17,89 18,00 17,91 17,86 17,90 126 218.031.800
6/10/2010 17,80 18,03 +1,29% 17,59 18,03 17,77 17,57 18,03 75 78.024.100
5/10/2010 17,95 17,80 -1,00% 17,69 17,95 17,82 17,70 17,80 72 57.232.100
4/10/2010 17,78 17,98 +0,45% 17,78 18,04 17,97 17,90 17,99 74 49.263.800
1/10/2010 17,90 17,90 -0,44% 17,70 18,13 17,80 17,72 17,90 74 62.328.400
30/9/2010 18,10 17,98 -0,11% 17,65 18,30 18,07 17,62 17,98 98 127.060.500
29/9/2010 18,13 18,00 -0,83% 18,00 18,14 18,06 18,00 18,15 57 113.806.500
28/9/2010 18,15 18,15 0,00% 17,84 18,15 18,00 17,85 18,15 47 38.170.200
27/9/2010 18,15 18,15 -0,82% 18,15 18,41 18,30 18,15 18,19 181 120.291.400
24/9/2010 17,85 18,30 -0,33% 17,81 18,30 18,01 18,30 18,34 103 172.036.300
23/9/2010 18,20 18,36 +0,88% 17,91 18,36 18,19 18,15 18,36 99 146.687.600
22/9/2010 18,15 18,20 -0,55% 18,01 18,34 18,20 18,00 18,18 55 51.328.200
21/9/2010 18,05 18,30 +1,05% 18,03 18,30 18,07 18,11 18,30 84 148.790.300
20/9/2010 18,40 18,11 -0,44% 18,11 18,40 18,18 18,11 18,12 66 71.462.900
17/9/2010 18,02 18,19 0,00% 18,02 18,45 18,28 18,19 18,20 197 173.495.900
16/9/2010 17,89 18,19 +1,62% 17,86 18,28 18,03 18,14 18,19 211 222.288.100
15/9/2010 17,80 17,90 +0,56% 17,67 17,90 17,84 17,80 17,90 167 279.435.400
14/9/2010 17,89 17,80 -0,56% 17,53 17,92 17,83 17,50 17,80 82 59.746.300
13/9/2010 17,51 17,90 +0,56% 17,46 17,95 17,78 17,90 17,94 74 256.579.700
10/9/2010 17,70 17,80 +0,17% 17,39 17,99 17,84 17,60 17,80 106 167.351.900
9/9/2010 17,22 17,77 +3,01% 17,22 17,77 17,40 17,77 17,79 167 129.910.600
8/9/2010 16,82 17,25 +2,07% 16,78 17,25 16,90 17,25 17,28 44 25.187.200
6/9/2010 17,14 16,90 0,00% 16,90 17,14 17,11 16,80 16,90 14 61.612.700
3/9/2010 17,29 16,90 -1,40% 16,81 17,30 16,92 16,66 16,90 46 39.783.800
2/9/2010 17,20 17,14 -1,44% 17,00 17,30 17,13 17,14 17,18 96 181.100.000
1/9/2010 17,19 17,39 +1,10% 16,94 17,40 17,28 17,23 17,39 82 50.993.200
31/8/2010 16,80 17,20 +2,38% 16,60 17,20 17,02 16,97 17,20 51 23.839.300
30/8/2010 17,19 16,80 -0,53% 16,56 17,19 16,93 16,80 16,85 33 42.002.400
27/8/2010 16,60 16,89 +2,05% 16,60 17,37 17,08 16,70 16,89 252 80.610.500
26/8/2010 16,49 16,55 +0,98% 16,49 16,71 16,60 16,55 16,79 102 283.715.900
25/8/2010 16,95 16,39 -3,02% 16,35 16,95 16,55 16,07 16,39 113 222.813.700
24/8/2010 17,00 16,90 -0,71% 16,79 17,00 16,93 16,05 16,90 91 93.150.200
23/8/2010 17,29 17,02 -2,35% 17,00 17,33 17,17 17,02 17,05 92 42.597.000
20/8/2010 17,11 17,43 +0,23% 17,11 17,50 17,40 17,43 17,49 98 161.471.800
19/8/2010 17,53 17,39 -2,30% 17,30 17,53 17,37 17,30 17,40 80 64.121.400
18/8/2010 17,79 17,80 +1,25% 17,20 17,80 17,61 17,80 17,81 110 106.706.900
17/8/2010 17,18 17,58 +2,51% 17,18 17,88 17,47 17,56 17,60 435 620.181.400
16/8/2010 16,60 17,15 +3,31% 16,55 17,15 16,83 16,91 17,15 74 99.586.000
13/8/2010 16,60 16,60 -0,30% 16,40 16,63 16,59 16,45 16,79 94 369.523.300
12/8/2010 16,77 16,65 -0,30% 16,28 16,77 16,58 16,31 16,67 31 90.859.300
11/8/2010 16,40 16,70 +0,91% 16,40 16,70 16,65 16,53 16,70 84 262.133.700
10/8/2010 16,75 16,55 -1,78% 16,41 16,80 16,70 16,55 16,70 80 237.522.400
9/8/2010 16,80 16,85 +0,30% 16,56 16,88 16,76 16,85 16,88 54 63.189.500
6/8/2010 16,53 16,80 +0,60% 16,50 16,80 16,55 16,68 16,80 77 320.509.700
5/8/2010 16,42 16,70 +1,83% 16,41 16,70 16,55 16,70 16,74 84 381.684.500
4/8/2010 16,30 16,40 +0,61% 16,25 16,60 16,38 16,40 16,52 128 341.230.200
3/8/2010 16,05 16,30 -0,55% 16,05 16,44 16,35 16,20 16,30 135 555.737.300
2/8/2010 16,10 16,39 +1,17% 16,10 16,50 16,31 16,28 16,39 117 152.209.200
30/7/2010 15,50 16,20 +3,85% 15,50 16,20 16,01 16,00 16,20 154 210.615.600
29/7/2010 15,30 15,60 +1,96% 15,30 15,63 15,46 15,41 15,60 408 164.188.400
28/7/2010 15,49 15,30 0,00% 15,00 15,49 15,30 15,30 15,35 182 133.123.600
27/7/2010 15,25 15,30 +1,46% 15,05 15,40 15,21 15,30 15,40 141 224.457.200
26/7/2010 15,40 15,08 -1,69% 14,97 15,43 15,17 14,92 15,08 57 64.666.600
23/7/2010 14,95 15,34 +2,61% 14,95 15,60 15,34 15,20 15,34 207 410.007.100
22/7/2010 14,40 14,95 +4,55% 14,40 14,95 14,75 14,80 14,97 163 150.493.100
21/7/2010 13,83 14,30 +3,25% 13,83 14,35 14,16 14,15 14,30 153 176.934.300
20/7/2010 13,84 13,85 -0,14% 13,70 13,94 13,82 13,80 13,85 105 515.915.700
19/7/2010 13,94 13,87 +0,87% 13,61 14,06 13,71 13,65 13,87 236 103.311.300
16/7/2010 14,02 13,75 -1,72% 13,67 14,03 13,91 13,72 13,75 92 71.650.100
15/7/2010 14,10 13,99 +0,21% 13,65 14,11 13,88 13,79 13,99 101 46.793.700
14/7/2010 14,00 13,96 +0,43% 13,88 14,01 13,95 13,87 13,96 26 29.727.700
13/7/2010 14,00 13,90 +0,58% 13,85 14,20 14,00 13,84 13,90 89 343.130.200
12/7/2010 14,13 13,82 -0,86% 13,69 14,13 13,88 13,75 13,82 252 120.920.400
8/7/2010 14,30 13,94 -0,29% 13,80 14,30 13,90 13,85 13,95 51 83.686.200
7/7/2010 14,00 13,98 +0,87% 13,86 14,00 13,97 13,90 13,98 76 130.963.300
6/7/2010 13,67 13,86 +1,99% 13,61 13,90 13,84 13,70 13,86 63 167.807.500
5/7/2010 13,56 13,59 -0,66% 13,53 13,84 13,56 13,54 13,59 38 97.273.200
2/7/2010 13,68 13,68 +0,22% 13,50 13,68 13,62 13,56 13,68 61 51.373.400
1/7/2010 13,94 13,65 -2,15% 13,60 13,95 13,74 13,65 13,66 106 121.206.400
30/6/2010 14,27 13,95 -0,85% 13,58 14,27 13,96 13,95 13,98 101 90.635.400
29/6/2010 14,50 14,07 -4,93% 14,07 14,69 14,28 14,07 14,40 99 59.962.200
28/6/2010 14,54 14,80 +0,68% 14,46 14,80 14,70 14,46 14,80 68 82.183.600
25/6/2010 14,70 14,70 -0,27% 14,51 14,74 14,67 14,70 14,73 93 48.589.100
24/6/2010 14,60 14,74 +0,07% 14,58 14,76 14,68 14,70 14,74 142 112.217.800
23/6/2010 14,66 14,73 +0,48% 14,51 14,74 14,61 14,51 14,73 203 78.493.000
22/6/2010 14,88 14,66 +0,48% 14,55 14,88 14,71 14,56 14,66 213 116.241.700
21/6/2010 14,90 14,59 +3,84% 14,55 14,90 14,74 14,56 14,59 367 1.319.129.600
18/6/2010 14,17 14,05 +0,36% 13,99 14,20 14,04 13,99 14,05 73 103.942.700
17/6/2010 14,05 14,00 -0,36% 13,94 14,16 14,06 13,98 14,00 87 86.892.600
16/6/2010 14,04 14,05 +0,21% 13,99 14,19 14,04 13,95 14,05 153 68.796.800
15/6/2010 14,20 14,02 +0,14% 13,95 14,26 14,06 14,02 14,10 80 85.234.500
14/6/2010 14,37 14,00 -0,50% 14,00 14,50 14,14 14,00 14,09 131 75.394.900
11/6/2010 14,24 14,07 -0,57% 13,86 14,33 14,05 14,00 14,07 78 71.535.700
10/6/2010 14,20 14,15 +0,71% 13,85 14,20 14,05 14,02 14,15 47 66.199.100
9/6/2010 13,98 14,05 +3,08% 13,90 14,10 14,01 13,81 14,05 75 112.102.700
8/6/2010 13,75 13,63 +0,07% 13,52 13,75 13,59 13,63 13,74 54 47.045.300
7/6/2010 14,08 13,62 -4,08% 13,62 14,45 13,97 13,62 13,80 79 48.590.500
4/6/2010 14,50 14,20 -2,47% 14,20 14,50 14,38 14,16 14,20 40 89.590.200
2/6/2010 14,63 14,56 +0,55% 14,53 14,94 14,57 14,55 14,60 62 93.123.400
1/6/2010 14,65 14,48 -1,16% 14,45 14,88 14,56 14,48 14,60 59 206.016.300
31/5/2010 14,85 14,65 -0,27% 14,54 15,10 14,64 14,56 14,65 26 41.285.300
28/5/2010 14,70 14,69 +0,27% 14,51 14,70 14,58 14,55 14,69 61 46.973.600
27/5/2010 14,55 14,65 +2,09% 14,50 14,81 14,59 14,58 14,65 80 143.589.700
26/5/2010 14,15 14,35 +2,57% 14,15 14,50 14,34 14,35 14,50 176 176.914.300
25/5/2010 13,60 13,99 +0,87% 13,30 14,13 13,60 13,65 14,00 156 129.197.300
24/5/2010 13,70 13,87 -0,93% 13,70 14,33 13,93 13,87 13,95 67 37.064.500
21/5/2010 13,10 14,00 +5,34% 13,10 14,30 13,79 14,00 14,05 97 56.732.400
20/5/2010 13,65 13,29 -3,42% 12,55 13,65 13,07 13,00 13,29 247 310.581.100
19/5/2010 14,10 13,76 -3,10% 13,76 14,10 13,84 13,75 13,76 164 242.922.500
18/5/2010 14,61 14,20 -2,07% 14,20 14,67 14,36 14,20 14,35 95 93.830.700
17/5/2010 14,52 14,50 -0,89% 14,29 14,60 14,42 14,50 14,57 104 69.111.800
14/5/2010 14,94 14,63 -2,14% 14,51 14,94 14,60 14,63 14,80 164 107.322.400
13/5/2010 14,93 14,95 +0,34% 14,93 15,28 15,05 14,95 14,99 120 129.768.400
12/5/2010 14,78 14,90 +1,43% 14,61 14,90 14,84 14,80 14,90 79 56.861.400
11/5/2010 14,99 14,69 -2,00% 14,68 14,99 14,80 14,68 14,70 149 40.095.700
10/5/2010 15,30 14,99 +3,38% 14,99 16,00 15,37 14,93 14,99 188 149.995.800
7/5/2010 15,20 14,50 -2,75% 14,50 15,21 14,69 14,49 14,57 101 71.551.400
6/5/2010 15,52 14,91 -5,99% 14,90 15,75 15,39 14,91 15,24 117 105.248.200
5/5/2010 15,61 15,86 -0,25% 15,42 15,86 15,70 15,71 15,86 104 81.358.000
4/5/2010 16,31 15,90 -4,73% 15,73 16,31 15,90 15,90 15,95 215 197.420.200
3/5/2010 15,99 16,69 +6,65% 15,99 16,70 16,27 16,50 16,69 150 128.608.400
30/4/2010 15,80 15,65 +0,45% 15,55 15,82 15,67 15,65 15,75 85 142.223.000
29/4/2010 15,80 15,58 +0,52% 15,58 15,80 15,72 15,58 15,70 48 107.688.000
28/4/2010 15,73 15,50 -1,65% 15,50 16,05 15,76 15,50 15,74 91 159.326.600
27/4/2010 16,10 15,76 -2,05% 15,76 16,10 15,83 15,76 15,77 86 60.409.100
26/4/2010 16,23 16,09 +1,07% 15,90 16,35 16,10 16,09 16,10 143 173.440.000
23/4/2010 15,94 15,92 -0,50% 15,86 16,10 15,91 15,92 16,09 214 70.807.000
22/4/2010 16,01 16,00 -0,06% 15,99 16,35 16,10 15,98 16,00 124 65.388.900
20/4/2010 16,15 16,01 +0,31% 15,93 16,44 16,19 16,01 16,10 80 39.650.700
19/4/2010 16,40 15,96 -1,24% 15,75 16,40 15,96 15,96 16,10 177 117.694.700
16/4/2010 16,73 16,16 -4,77% 16,16 16,75 16,25 16,15 16,16 186 130.064.700
15/4/2010 17,00 16,97 +0,12% 16,50 17,01 16,66 16,63 16,97 232 147.659.600
14/4/2010 17,00 16,95 +0,12% 16,67 17,05 16,89 16,88 16,95 157 158.107.900
13/4/2010 16,45 16,93 +3,74% 16,45 16,99 16,80 16,93 16,94 142 162.999.700
12/4/2010 16,70 16,32 -2,28% 16,20 16,72 16,59 16,25 16,32 179 240.419.100
9/4/2010 16,65 16,70 +0,60% 16,65 17,15 16,94 16,70 16,78 406 504.711.600
8/4/2010 16,53 16,60 -0,36% 16,53 16,65 16,60 16,60 16,63 62 42.509.400
7/4/2010 16,10 16,66 +3,54% 16,10 16,75 16,42 16,64 16,66 344 204.190.200
6/4/2010 15,84 16,09 +1,58% 15,84 16,19 16,08 15,99 16,09 113 120.442.300
5/4/2010 16,20 15,84 -1,31% 15,62 16,20 15,91 15,84 15,91 189 218.691.900
1/4/2010 16,69 16,05 -1,47% 15,83 16,69 16,12 16,05 16,10 182 236.646.800
31/3/2010 16,60 16,29 -2,40% 16,15 16,73 16,39 16,15 16,29 94 113.608.900
30/3/2010 16,60 16,69 +0,54% 16,20 16,72 16,48 16,57 16,69 297 243.702.500
29/3/2010 16,60 16,60 +0,42% 16,40 16,80 16,64 16,51 16,60 97 146.482.600
26/3/2010 16,64 16,53 -0,42% 16,50 16,70 16,60 16,53 16,69 98 136.843.200
25/3/2010 16,65 16,60 -0,30% 16,51 16,75 16,65 16,57 16,60 67 115.067.800
24/3/2010 16,88 16,65 -1,48% 16,51 16,88 16,84 16,56 16,65 53 270.331.300
23/3/2010 16,81 16,90 +0,06% 16,50 16,98 16,71 16,66 16,90 107 146.568.700
22/3/2010 16,71 16,89 -0,47% 16,61 17,03 16,86 16,89 16,99 77 67.624.600
19/3/2010 17,00 16,97 -0,70% 16,85 17,09 16,96 16,95 16,97 50 29.509.200
18/3/2010 17,01 17,09 -1,10% 16,98 17,27 17,13 16,99 17,09 187 402.413.200
17/3/2010 16,90 17,28 +3,10% 16,50 17,28 16,71 16,62 17,30 163 477.425.400
16/3/2010 16,78 16,76 -0,18% 16,75 16,96 16,86 16,75 16,90 185 165.419.300
15/3/2010 16,98 16,79 -0,83% 16,75 16,98 16,80 16,77 16,85 138 216.234.600
12/3/2010 16,73 16,93 +1,44% 16,73 16,93 16,85 16,86 16,94 69 48.710.700
11/3/2010 16,57 16,69 +1,03% 16,54 16,89 16,73 16,60 16,69 139 466.313.700
10/3/2010 16,60 16,52 +0,73% 16,40 16,75 16,60 16,50 16,52 169 316.800.700
9/3/2010 16,33 16,40 +0,61% 16,01 16,60 16,39 16,39 16,40 314 470.435.400
8/3/2010 16,65 16,30 -1,21% 15,86 16,90 16,38 16,30 16,44 460 370.605.400
5/3/2010 16,95 16,50 -2,08% 16,02 17,37 16,47 16,50 16,60 513 258.925.100
4/3/2010 17,19 16,85 -1,81% 16,80 17,40 17,01 16,85 16,90 218 153.232.200
3/3/2010 17,10 17,16 +1,30% 16,95 17,30 17,21 17,16 17,25 660 679.106.800
2/3/2010 16,74 16,94 +1,74% 16,74 17,08 16,97 16,97 17,00 442 348.869.600
1/3/2010 16,89 16,65 -1,48% 16,59 16,89 16,66 16,64 16,65 338 243.345.800
26/2/2010 17,00 16,90 -1,17% 16,72 17,00 16,90 16,74 16,90 272 340.468.500
25/2/2010 17,23 17,10 -1,44% 16,91 17,23 17,08 17,05 17,10 149 142.799.200
24/2/2010 17,14 17,35 -0,29% 17,14 17,36 17,23 17,20 17,35 62 20.167.900
23/2/2010 17,86 17,40 -2,25% 17,08 17,86 17,36 17,40 17,41 219 181.494.900
22/2/2010 17,83 17,80 -0,56% 17,55 17,95 17,79 17,64 17,77 125 61.929.100
19/2/2010 18,00 17,90 -0,94% 17,80 18,00 17,93 17,90 17,99 90 124.976.500
18/2/2010 18,18 18,07 +0,89% 17,74 18,18 18,00 18,00 18,07 91 90.008.100
17/2/2010 18,00 17,91 +0,67% 17,90 18,20 18,00 17,91 18,04 127 305.624.400
12/2/2010 17,50 17,79 +1,66% 17,42 17,90 17,56 17,72 17,80 574 556.741.300
11/2/2010 17,60 17,50 +2,04% 17,31 17,85 17,43 17,40 17,50 185 1.257.997.400
10/2/2010 17,29 17,15 +1,48% 16,55 17,48 16,90 17,08 17,15 308 634.919.700
9/2/2010 17,01 16,90 +1,20% 16,80 17,20 16,92 16,89 16,90 275 535.899.800
8/2/2010 17,00 16,70 0,00% 16,32 17,04 16,65 16,50 16,70 201 234.331.300
5/2/2010 16,66 16,70 -1,76% 16,45 16,95 16,81 16,63 16,70 95 310.749.000
4/2/2010 17,98 17,00 -3,79% 16,96 17,98 17,46 16,96 17,00 168 144.703.400
3/2/2010 18,20 17,67 -1,83% 17,37 18,32 17,68 17,67 17,90 327 270.183.200
2/2/2010 18,30 18,00 +0,95% 17,91 18,45 18,08 17,95 18,00 267 194.932.400
1/2/2010 18,20 17,83 -0,94% 17,83 18,20 18,00 17,83 18,15 95 81.376.600
29/1/2010 18,00 18,00 +0,50% 17,71 18,22 17,97 18,00 18,10 200 242.434.600
28/1/2010 18,15 17,91 -0,50% 17,85 18,30 18,08 17,90 18,00 51 131.305.600
27/1/2010 18,23 18,00 -0,55% 17,74 18,23 17,98 17,78 18,00 110 87.931.800
26/1/2010 18,23 18,10 -1,63% 18,01 18,29 18,14 18,10 18,24 91 150.273.800
22/1/2010 18,05 18,40 -3,06% 18,05 19,30 18,56 18,40 18,80 200 134.625.300
21/1/2010 19,10 18,98 -0,37% 17,66 19,10 18,40 18,30 18,98 335 303.272.600
20/1/2010 19,20 19,05 -0,78% 18,71 19,40 19,15 19,05 19,25 86 699.551.500
19/1/2010 19,25 19,20 -0,26% 18,66 19,50 19,18 19,14 19,20 210 207.966.600
18/1/2010 18,45 19,25 +4,34% 18,45 19,25 18,93 18,98 19,25 59 117.962.800
15/1/2010 18,32 18,45 -1,91% 18,32 19,09 18,62 18,45 18,64 170 101.709.800
14/1/2010 19,50 18,81 -2,99% 18,42 19,54 18,77 18,81 18,90 561 263.819.000
13/1/2010 19,96 19,39 -2,27% 18,70 19,96 19,38 19,02 19,39 287 392.477.300
12/1/2010 19,99 19,84 -0,60% 19,55 19,99 19,75 19,75 19,85 90 292.776.000
11/1/2010 19,25 19,96 +3,69% 19,25 20,11 19,86 19,95 19,96 386 370.236.000
8/1/2010 18,92 19,25 +3,11% 18,16 19,27 19,02 18,99 19,25 154 178.598.500
7/1/2010 19,33 18,67 -1,74% 18,11 19,33 18,62 18,67 18,79 376 729.560.300
6/1/2010 19,29 19,00 0,00% 18,85 19,65 19,28 18,97 19,00 302 413.678.100
5/1/2010 18,01 19,00 +5,44% 18,01 19,29 18,86 18,90 19,00 741 959.581.300
4/1/2010 17,15 18,02 +6,00% 17,14 18,02 17,65 17,99 18,02 285 356.382.100
30/12/2009 17,18 17,00 0,00% 16,56 17,20 16,85 17,00 17,01 308 849.693.800
29/12/2009 17,10 17,00 +0,89% 17,00 17,48 17,14 16,99 17,00 275 1.395.649.100
28/12/2009 17,46 16,85 -2,09% 16,70 17,76 17,33 16,85 16,99 234 428.442.000
23/12/2009 17,39 17,21 +0,58% 17,07 17,59 17,22 17,12 17,38 90 167.816.600
22/12/2009 17,00 17,11 +0,06% 17,00 17,52 17,28 17,11 17,25 118 232.842.100
21/12/2009 17,55 17,10 -1,44% 17,10 17,65 17,28 17,10 17,11 105 170.746.200
18/12/2009 17,29 17,35 +2,18% 17,04 17,55 17,29 17,35 17,53 221 289.096.500
17/12/2009 17,10 16,98 -0,35% 16,92 17,80 17,30 16,98 17,00 500 783.830.100
16/12/2009 16,80 17,04 +4,16% 16,69 17,45 17,03 17,04 17,19 1.452 1.613.312.100
15/12/2009 15,85 16,36 +3,54% 15,66 16,36 16,03 16,35 16,38 677 1.249.477.800
14/12/2009 16,02 15,80 0,00% 15,70 16,07 15,87 15,73 15,80 110 111.742.700
11/12/2009 16,19 15,80 -0,57% 15,65 16,19 15,80 15,80 15,89 212 251.969.000
10/12/2009 16,14 15,89 -1,12% 15,80 16,17 15,93 15,85 15,89 96 70.116.900
9/12/2009 16,35 16,07 +0,44% 15,61 16,39 16,01 16,00 16,07 194 205.368.200
8/12/2009 16,60 16,00 -3,61% 15,95 16,60 16,16 16,00 16,19 455 329.688.900
7/12/2009 17,20 16,60 -2,75% 16,49 17,33 16,97 16,60 16,80 372 314.414.200
4/12/2009 17,00 17,07 +0,41% 17,00 17,39 17,21 17,06 17,10 126 335.354.100
3/12/2009 17,32 17,00 -0,82% 17,00 17,59 17,32 17,00 17,01 338 407.359.700
2/12/2009 17,33 17,14 -0,35% 17,00 17,33 17,21 17,10 17,14 66 96.195.900
1/12/2009 17,41 17,20 +1,78% 17,20 17,49 17,31 17,16 17,20 155 206.397.400
30/11/2009 17,35 16,90 -1,69% 16,60 17,69 16,92 16,90 17,15 245 259.195.800
27/11/2009 17,50 17,19 -2,77% 17,13 17,50 17,33 17,18 17,19 141 228.244.500
26/11/2009 17,90 17,68 -0,67% 17,55 17,94 17,72 17,62 17,68 49 34.392.100
25/11/2009 18,40 17,80 -1,22% 17,72 18,40 17,91 17,78 17,80 94 66.647.500
24/11/2009 18,20 18,02 -1,04% 18,02 18,20 18,04 18,02 18,10 51 36.446.200
23/11/2009 18,98 18,21 -2,62% 18,20 18,98 18,37 18,21 18,29 59 169.192.800
19/11/2009 18,75 18,70 -1,58% 18,10 19,09 18,52 18,70 19,00 38 66.698.900
18/11/2009 19,45 19,00 -1,76% 19,00 19,81 19,40 19,00 19,25 24 16.290.400
17/11/2009 19,95 19,34 -3,30% 19,34 19,95 19,40 19,35 19,45 12 3.876.100
16/11/2009 19,60 20,00 +2,35% 19,60 20,20 19,99 19,73 20,00 182 113.352.900
13/11/2009 18,99 19,54 +2,84% 18,99 19,54 19,25 19,00 19,54 31 13.098.400
12/11/2009 19,50 19,00 -2,56% 18,94 19,80 19,26 19,00 19,01 42 55.671.300
11/11/2009 19,25 19,50 +2,09% 19,15 19,80 19,46 19,30 19,50 154 110.537.400
10/11/2009 18,92 19,10 +0,79% 18,90 19,45 19,13 19,10 19,18 122 185.804.800
9/11/2009 18,50 18,95 +3,27% 18,50 18,95 18,75 18,80 18,95 179 177.074.700
6/11/2009 18,25 18,35 -0,81% 18,01 18,59 18,46 18,10 18,40 34 108.200.800
5/11/2009 17,80 18,50 +3,99% 17,80 18,60 18,31 18,26 18,50 112 164.144.100
4/11/2009 17,08 17,79 +2,36% 17,08 17,90 17,66 17,50 17,79 67 336.460.800
3/11/2009 17,39 17,38 +0,46% 16,48 17,39 16,82 17,10 17,38 138 80.638.200
30/10/2009 17,60 17,30 -1,82% 17,30 17,60 17,39 17,30 17,35 18 15.303.300
29/10/2009 17,54 17,62 +2,44% 17,40 18,00 17,63 17,60 17,98 71 49.719.900
28/10/2009 17,15 17,20 -0,58% 17,15 17,84 17,37 17,20 17,34 107 83.713.500
27/10/2009 17,80 17,30 +0,52% 17,25 17,80 17,34 17,25 17,47 96 120.218.000
26/10/2009 18,11 17,21 -5,70% 17,21 18,12 17,73 17,21 17,90 101 489.018.800
23/10/2009 18,65 18,25 -2,93% 18,07 18,65 18,26 18,16 18,31 43 35.431.000
22/10/2009 17,85 18,80 +6,58% 17,60 18,80 18,30 17,76 18,80 68 45.443.700
21/10/2009 17,80 17,64 +0,28% 17,57 17,92 17,67 17,64 17,86 64 27.756.700
20/10/2009 18,36 17,59 -5,94% 17,51 18,36 17,77 17,59 17,78 137 97.228.000
19/10/2009 18,74 18,70 +1,52% 18,42 18,75 18,65 18,62 18,70 45 14.553.000
16/10/2009 18,41 18,42 -0,97% 18,33 18,50 18,40 18,37 18,42 51 51.555.100
15/10/2009 18,55 18,60 +0,27% 18,31 18,60 18,44 18,34 18,60 94 54.600.200
14/10/2009 18,90 18,55 -0,80% 18,55 18,98 18,77 18,55 18,62 91 116.749.800
13/10/2009 18,65 18,70 +0,38% 18,60 18,95 18,75 18,55 18,70 82 64.689.900
9/10/2009 18,60 18,63 +0,11% 18,60 18,70 18,63 18,62 18,65 34 62.062.100
8/10/2009 19,00 18,61 -1,01% 18,40 19,02 18,57 18,58 18,62 213 173.522.900
7/10/2009 19,15 18,80 -1,78% 18,60 19,35 19,00 18,80 18,88 75 109.851.300
6/10/2009 18,89 19,14 +2,63% 18,81 19,50 19,13 18,82 19,14 265 264.192.500
5/10/2009 17,90 18,65 +4,19% 17,90 18,80 18,52 18,53 18,65 233 190.253.400
2/10/2009 17,68 17,90 +0,73% 17,45 18,00 17,70 17,81 17,90 179 231.770.800
1/10/2009 16,52 17,77 +7,05% 16,50 17,77 17,16 17,21 17,77 204 201.900.100
30/9/2009 16,65 16,60 0,00% 16,50 16,65 16,57 16,35 16,60 52 88.990.300
29/9/2009 16,50 16,60 +1,53% 16,40 16,63 16,56 16,50 16,60 46 33.287.100
28/9/2009 16,51 16,35 -0,97% 16,30 16,63 16,45 16,35 16,40 86 68.947.400
25/9/2009 16,30 16,51 +0,30% 16,30 16,65 16,52 16,51 16,63 39 100.980.800
24/9/2009 16,46 16,46 0,00% 16,22 16,53 16,46 16,35 16,50 41 43.275.800
23/9/2009 16,53 16,46 -0,18% 16,32 16,65 16,49 16,35 16,46 63 143.368.500
22/9/2009 16,44 16,49 +1,10% 16,33 16,50 16,44 16,42 16,49 120 198.303.400
21/9/2009 16,40 16,31 -1,15% 16,26 16,40 16,32 16,26 16,38 30 20.411.900
18/9/2009 16,58 16,50 +0,30% 16,39 16,58 16,46 16,39 16,50 25 25.846.700
17/9/2009 16,50 16,45 +0,18% 16,40 16,59 16,48 16,38 16,44 94 57.202.700
16/9/2009 16,45 16,42 -0,18% 16,42 16,50 16,48 16,42 16,47 149 206.972.500
15/9/2009 16,49 16,45 +0,61% 16,40 16,50 16,44 16,41 16,45 18 41.607.800
14/9/2009 16,55 16,35 -2,10% 16,35 16,60 16,42 16,35 16,56 101 116.833.000
11/9/2009 16,60 16,70 +0,60% 16,49 16,70 16,61 16,50 16,70 20 11.133.100
10/9/2009 16,54 16,60 +0,18% 16,44 16,68 16,52 16,52 16,60 69 126.270.200
9/9/2009 16,70 16,57 -0,78% 16,20 16,70 16,40 16,36 16,57 33 114.836.300
8/9/2009 16,41 16,70 +2,39% 16,41 16,70 16,58 16,50 16,70 36 42.785.600
4/9/2009 16,41 16,31 -1,33% 16,17 16,47 16,28 16,31 16,48 63 128.510.900
3/9/2009 16,81 16,53 -2,76% 16,35 16,93 16,52 16,53 16,60 90 239.766.800
2/9/2009 16,99 17,00 -0,12% 16,75 17,11 16,98 16,83 16,99 28 23.944.700
1/9/2009 17,05 17,02 +0,65% 16,95 17,16 17,06 16,95 17,09 117 51.701.200
31/8/2009 17,40 16,91 -3,65% 16,91 17,40 17,09 16,90 17,00 60 35.381.500
28/8/2009 17,15 17,55 +2,93% 17,15 17,80 17,59 17,40 17,55 225 230.535.000
27/8/2009 16,96 17,05 +0,59% 16,64 17,23 17,05 17,05 17,15 192 126.383.800
26/8/2009 16,30 16,95 +3,35% 16,25 16,96 16,53 16,80 16,95 220 246.618.100
25/8/2009 16,46 16,40 -2,61% 16,34 16,79 16,62 16,34 16,40 32 44.446.600
24/8/2009 16,80 16,84 0,00% 16,45 17,15 16,84 16,84 16,90 100 89.297.200
21/8/2009 16,48 16,84 +2,68% 16,48 16,90 16,74 16,77 16,84 200 175.223.100
20/8/2009 16,22 16,40 +2,82% 16,12 16,50 16,30 16,40 16,45 177 148.888.400
19/8/2009 15,53 15,95 +0,89% 15,53 16,23 15,95 15,95 15,97 100 103.840.200
18/8/2009 15,00 15,81 +6,04% 15,00 16,00 15,81 15,81 16,00 193 189.838.400
17/8/2009 15,58 14,91 -5,45% 14,74 15,58 15,14 14,91 15,10 158 100.549.800
14/8/2009 16,10 15,77 -1,13% 15,71 16,10 15,88 15,77 15,80 68 54.792.900
13/8/2009 16,00 15,95 -1,79% 15,90 16,19 15,96 15,93 15,95 66 55.088.700
12/8/2009 16,25 16,24 +1,82% 16,04 16,25 16,17 16,10 16,24 50 73.609.800
11/8/2009 16,30 15,95 -2,09% 15,83 16,68 16,12 15,95 15,97 126 180.485.300
10/8/2009 16,09 16,29 +3,10% 16,05 16,68 16,31 16,25 16,29 268 219.026.900
7/8/2009 15,95 15,80 0,00% 15,75 16,00 15,84 15,77 15,80 69 108.673.800
6/8/2009 16,00 15,80 0,00% 15,75 16,28 15,88 15,78 15,80 61 99.411.900
5/8/2009 15,99 15,80 -0,69% 15,60 16,00 15,74 15,71 15,80 56 36.220.800
4/8/2009 16,10 15,91 -0,06% 15,91 16,14 15,99 15,91 15,95 68 64.628.000
3/8/2009 16,02 15,92 +0,44% 15,92 16,29 16,02 15,92 16,00 175 130.748.600
31/7/2009 15,62 15,85 +2,92% 15,62 15,90 15,74 15,80 15,89 70 430.960.700
30/7/2009 15,40 15,40 +1,38% 15,35 15,70 15,45 15,36 15,54 109 156.862.000
29/7/2009 15,55 15,19 -2,63% 15,04 15,69 15,40 15,19 15,28 47 30.642.900
28/7/2009 15,43 15,60 +2,16% 15,43 15,90 15,68 15,60 15,74 133 176.963.900
27/7/2009 15,20 15,27 +1,06% 15,05 15,60 15,25 15,27 15,45 174 158.845.200
24/7/2009 15,12 15,11 -0,59% 15,11 15,49 15,18 15,11 15,20 108 92.012.300
23/7/2009 15,21 15,20 +0,66% 15,17 15,85 15,30 15,20 15,35 74 41.767.800
22/7/2009 14,98 15,10 +2,72% 14,74 15,20 15,01 15,02 15,10 54 39.779.000
21/7/2009 15,15 14,70 -0,07% 14,52 15,15 14,79 14,70 14,88 186 109.198.800
20/7/2009 15,13 14,71 +0,07% 14,70 15,20 14,80 14,70 14,80 85 56.564.100
17/7/2009 15,00 14,70 -0,68% 14,70 15,30 14,98 14,70 15,00 43 35.221.300
16/7/2009 14,90 14,80 +0,68% 14,77 15,12 14,93 14,77 15,00 34 12.828.200
15/7/2009 14,69 14,70 +1,03% 14,69 15,87 15,02 14,70 14,90 30 9.463.000
14/7/2009 14,68 14,55 -1,02% 14,55 14,68 14,64 14,50 14,70 2 585.900
13/7/2009 15,00 14,70 -2,00% 14,50 15,00 14,68 14,68 14,70 30 9.397.200
10/7/2009 15,40 15,00 +2,74% 14,75 15,40 15,02 14,78 15,00 17 4.957.000
8/7/2009 15,22 14,60 -3,50% 14,52 15,22 14,84 14,52 15,10 36 16.777.100
7/7/2009 15,88 15,13 -4,54% 14,50 15,88 15,29 15,13 15,15 93 61.476.700
6/7/2009 16,08 15,85 -1,25% 15,80 16,30 15,93 15,85 16,00 18 14.977.200
3/7/2009 16,41 16,05 +0,31% 16,05 16,47 16,15 16,05 16,10 41 19.223.700
2/7/2009 16,75 16,00 -4,76% 16,00 16,75 16,21 16,00 16,10 162 117.910.100
1/7/2009 16,24 16,80 +1,82% 16,24 16,80 16,73 16,58 16,85 22 8.700.000
30/6/2009 16,42 16,50 +0,61% 16,40 16,90 16,43 16,50 17,10 33 21.200.700
29/6/2009 16,40 16,40 0,00% 16,20 16,45 16,39 16,40 16,72 33 87.903.600
26/6/2009 17,00 16,40 -5,20% 16,05 17,00 16,50 16,40 16,55 117 78.906.300
25/6/2009 16,32 17,30 +3,04% 16,06 17,89 17,26 17,30 17,40 136 175.081.900
24/6/2009 16,19 16,79 +3,71% 16,19 16,81 16,57 16,35 16,81 40 29.346.000
23/6/2009 15,05 16,19 +4,45% 15,05 16,19 15,50 15,50 16,33 28 16.589.500
22/6/2009 15,70 15,50 -0,32% 15,08 15,71 15,49 15,50 15,65 40 77.493.800
19/6/2009 16,00 15,55 -1,02% 15,55 16,29 15,85 15,55 15,95 64 63.053.600
18/6/2009 16,00 15,71 +0,77% 15,71 16,10 15,99 15,71 16,00 46 68.440.600
17/6/2009 17,10 15,59 -8,29% 15,59 17,10 16,25 15,59 16,00 60 25.327.300
16/6/2009 16,90 17,00 +2,10% 16,73 17,50 16,99 16,71 17,00 30 33.994.600
15/6/2009 17,53 16,65 -4,86% 16,65 17,70 17,08 16,63 16,65 45 31.255.100
12/6/2009 17,50 17,50 -1,63% 17,20 17,50 17,38 17,24 17,50 65 37.371.800
10/6/2009 17,21 17,79 +3,67% 16,80 17,79 17,09 16,75 17,80 25 14.530.100
9/6/2009 17,70 17,16 -3,05% 17,16 17,70 17,36 17,16 17,80 16 14.409.400
8/6/2009 17,75 17,70 -0,28% 17,11 17,85 17,63 17,50 17,70 49 59.972.200
5/6/2009 18,00 17,75 +1,08% 17,60 18,08 17,96 17,75 17,93 42 186.695.400
4/6/2009 17,02 17,56 +6,55% 17,00 17,98 17,05 17,56 17,60 67 376.670.400
3/6/2009 17,00 16,48 -2,72% 16,34 17,30 16,82 16,48 16,88 30 17.633.400
2/6/2009 16,90 16,94 +2,67% 16,84 17,21 16,96 16,60 16,94 46 33.930.100
1/6/2009 16,64 16,50 -2,94% 16,50 17,75 16,90 16,50 16,99 56 26.535.800
29/5/2009 17,50 17,00 -3,02% 16,00 17,89 16,95 16,62 17,00 78 102.436.400
28/5/2009 17,90 17,53 -2,56% 17,53 18,00 17,72 17,21 17,55 10 5.657.200
27/5/2009 17,70 17,99 +0,50% 17,20 18,95 17,91 17,74 60,00 100 134.366.900
26/5/2009 17,15 17,90 +4,13% 17,00 17,90 17,55 17,60 17,90 63 55.460.500
25/5/2009 16,70 17,19 +2,87% 16,02 17,20 16,72 17,15 17,20 39 103.558.400
22/5/2009 15,90 16,71 +5,09% 15,90 16,75 16,44 16,66 16,71 68 24.526.500
21/5/2009 16,30 15,90 -0,63% 15,50 16,30 15,93 15,50 15,90 56 32.672.100
20/5/2009 16,20 16,00 -1,23% 15,71 16,22 15,99 15,50 16,00 43 47.497.300
19/5/2009 15,09 16,20 +7,36% 15,08 16,32 15,74 15,72 16,20 250 139.203.300
18/5/2009 14,88 15,09 +4,07% 13,66 15,27 14,49 14,72 15,09 109 61.671.700
15/5/2009 14,26 14,50 +0,42% 13,75 14,50 14,11 13,90 14,50 38 14.825.800
14/5/2009 14,30 14,44 +3,81% 14,15 14,69 14,44 14,21 14,44 55 39.885.800
13/5/2009 14,74 13,91 -5,63% 13,91 14,74 14,18 13,91 14,22 56 36.570.300
12/5/2009 15,55 14,74 -7,88% 14,32 15,65 14,99 14,74 15,34 82 73.946.800
11/5/2009 15,89 16,00 +2,56% 15,80 16,05 15,96 15,66 16,00 13 5.588.700
8/5/2009 16,60 15,60 -1,89% 15,60 16,60 16,10 15,60 16,45 124 54.899.600
7/5/2009 16,50 15,90 -0,50% 15,84 16,79 16,12 15,84 15,90 88 460.893.500
6/5/2009 14,27 15,98 +14,72% 14,27 15,98 15,10 15,50 15,98 209 147.332.100
5/5/2009 14,50 13,93 -3,93% 13,85 14,50 14,04 13,90 14,29 33 14.604.100
4/5/2009 13,80 14,50 +5,07% 13,80 14,50 14,29 14,00 14,50 94 48.448.200
30/4/2009 14,34 13,80 -3,50% 13,50 14,34 13,82 13,80 13,83 30 16.724.100
29/4/2009 13,70 14,30 +5,15% 13,70 14,50 14,14 14,30 14,34 62 37.497.200
28/4/2009 12,50 13,60 +8,37% 12,05 13,60 13,15 13,60 13,65 116 225.727.900
27/4/2009 12,80 12,55 -4,13% 12,55 12,81 12,69 12,50 12,78 26 11.551.500
24/4/2009 12,99 13,09 +2,35% 12,66 13,10 12,89 13,09 13,10 39 21.667.900
23/4/2009 12,90 12,79 -0,85% 12,67 13,10 12,85 12,67 12,80 43 59.370.400
22/4/2009 12,61 12,90 -1,53% 12,61 13,29 12,82 12,68 12,90 139 213.108.200
20/4/2009 12,95 13,10 -0,76% 12,60 13,30 13,18 12,74 13,10 96 185.972.000
17/4/2009 12,33 13,20 +5,60% 12,20 13,72 12,66 13,19 13,20 155 74.873.700
16/4/2009 12,50 12,50 +2,38% 12,20 12,50 12,49 12,26 12,66 25 161.541.500
15/4/2009 12,45 12,21 +0,08% 12,21 12,98 12,49 12,15 12,50 28 14.366.100
14/4/2009 12,56 12,20 -1,61% 12,15 12,78 12,40 12,00 12,20 40 16.989.100
13/4/2009 12,35 12,40 +1,47% 12,35 12,58 12,46 12,23 12,40 107 38.880.300
9/4/2009 12,70 12,22 +0,41% 12,22 13,04 12,55 12,22 12,40 87 39.405.900
8/4/2009 12,42 12,17 -1,85% 12,17 12,96 12,49 12,16 12,45 46 11.745.200
7/4/2009 13,00 12,40 -1,98% 12,30 13,30 12,87 12,40 12,69 76 49.195.100
6/4/2009 13,20 12,65 -9,64% 12,65 13,55 12,96 12,61 12,65 98 144.134.100
3/4/2009 12,40 14,00 +12,99% 11,91 14,00 13,14 13,10 14,00 90 55.886.500
2/4/2009 11,51 12,39 +5,45% 11,51 12,74 12,30 11,90 12,39 85 50.559.600
1/4/2009 11,20 11,75 +2,17% 11,20 11,80 11,56 11,56 11,75 92 52.842.000
31/3/2009 11,35 11,50 +0,52% 10,94 11,50 11,21 10,81 11,50 66 50.374.600
30/3/2009 11,30 11,44 -3,87% 11,20 11,78 11,43 11,36 11,44 48 41.618.300
27/3/2009 11,10 11,90 +3,48% 11,00 12,04 11,63 11,53 11,90 72 68.163.300
26/3/2009 10,93 11,50 +4,83% 10,75 11,50 11,09 11,50 11,51 71 42.660.100
25/3/2009 10,90 10,97 +0,46% 10,48 10,97 10,90 10,97 10,98 56 34.236.100
24/3/2009 10,57 10,92 -0,36% 10,50 10,92 10,78 10,30 10,93 22 5.825.700
23/3/2009 10,39 10,96 +7,45% 10,29 10,96 10,68 10,32 10,96 30 14.211.600
20/3/2009 10,40 10,20 -2,86% 10,20 10,40 10,21 10,05 10,20 11 3.982.300
19/3/2009 10,75 10,50 -2,33% 10,15 10,75 10,39 10,17 10,50 42 26.086.600
18/3/2009 10,49 10,75 +1,90% 9,70 10,80 10,48 10,40 10,75 92 36.067.200
17/3/2009 9,25 10,55 +14,05% 9,00 10,55 9,49 10,55 10,77 139 83.915.800
16/3/2009 9,22 9,25 0,00% 9,18 9,30 9,24 9,18 9,25 78 17.561.900
13/3/2009 9,38 9,25 -1,60% 9,19 9,45 9,26 9,19 9,25 84 262.199.200
12/3/2009 9,37 9,40 +0,32% 9,30 9,40 9,35 9,40 9,51 44 27.142.800
11/3/2009 9,60 9,37 -1,06% 9,37 9,60 9,47 9,37 9,48 27 66.620.300
10/3/2009 9,40 9,47 +0,74% 9,40 9,70 9,49 9,42 9,47 57 52.332.800
9/3/2009 9,59 9,40 -2,08% 9,15 9,59 9,32 9,20 9,40 15 4.383.900
6/3/2009 9,70 9,60 +0,52% 9,45 9,98 9,59 9,47 9,60 97 70.880.500
5/3/2009 9,70 9,55 -2,45% 9,36 9,70 9,54 9,50 9,65 29 14.510.400
4/3/2009 10,00 9,79 +1,03% 9,70 10,00 9,80 9,72 9,80 45 18.133.400
3/3/2009 10,05 9,69 -3,00% 9,69 10,20 9,98 9,69 10,10 58 67.480.100
2/3/2009 10,90 9,99 -8,43% 9,98 10,90 10,10 9,99 10,09 40 88.798.000
27/2/2009 11,98 10,91 -9,08% 10,91 11,98 11,33 10,91 10,98 92 65.082.700
26/2/2009 12,24 12,00 +1,35% 11,52 12,24 11,78 11,51 12,00 14 3.300.600
25/2/2009 12,25 11,84 -3,43% 11,84 12,25 12,18 11,84 12,00 41 10.601.200
20/2/2009 12,89 12,26 -5,62% 12,20 12,90 12,53 12,26 12,50 17 3.635.300
19/2/2009 13,21 12,99 -4,49% 12,71 13,31 13,03 12,70 12,99 29 24.769.900
18/2/2009 13,79 13,60 +1,49% 13,60 14,00 13,67 13,60 13,85 12 3.554.600
17/2/2009 13,42 13,40 -4,96% 13,40 13,79 13,46 13,35 13,90 18 4.846.700
16/2/2009 13,50 14,10 +1,88% 13,31 14,10 13,97 13,32 14,10 19 6.707.300
13/2/2009 13,15 13,84 +4,61% 13,12 13,84 13,55 13,75 14,00 17 4.878.200
12/2/2009 13,50 13,23 -3,08% 13,23 13,70 13,42 13,23 13,90 22 6.982.300
11/2/2009 13,90 13,65 -1,66% 13,15 13,90 13,56 13,30 13,65 60 300.659.800
10/2/2009 13,74 13,88 -1,28% 13,20 14,26 13,86 13,50 13,88 57 33.549.400
9/2/2009 14,30 14,06 -3,03% 14,01 14,80 14,33 14,06 14,17 52 38.280.300
6/2/2009 12,80 14,50 +9,02% 12,80 14,50 14,06 13,90 14,50 136 103.082.300
5/2/2009 12,61 13,30 +2,39% 12,13 13,30 12,81 13,00 13,30 61 35.756.000
4/2/2009 12,60 12,99 +4,17% 12,50 14,10 12,99 11,60 12,99 91 58.225.700
3/2/2009 12,00 12,47 +3,92% 11,90 12,50 12,23 11,66 12,47 37 28.866.000
2/2/2009 12,00 12,00 -1,23% 11,84 12,37 11,90 12,00 12,20 23 21.433.000
30/1/2009 11,40 12,15 +5,65% 11,40 12,20 11,94 11,85 12,15 96 179.398.200
29/1/2009 11,49 11,50 +0,88% 11,15 11,50 11,43 11,25 11,68 46 33.960.900
28/1/2009 10,79 11,40 +6,05% 10,65 11,40 11,12 11,13 11,40 53 67.864.400
27/1/2009 10,49 10,75 +2,38% 10,49 10,75 10,69 10,60 10,75 18 11.653.400
26/1/2009 10,28 10,50 +1,94% 10,28 10,50 10,40 10,06 10,50 13 2.185.800
23/1/2009 10,31 10,30 -0,10% 10,00 10,31 10,12 10,10 10,30 66 16.402.800
22/1/2009 10,14 10,31 -1,15% 10,01 10,31 10,12 10,30 10,40 20 6.783.400
21/1/2009 10,00 10,43 +4,30% 10,00 10,43 10,23 10,00 10,43 36 22.423.400
20/1/2009 10,00 10,00 -3,85% 9,80 10,00 9,95 9,82 10,00 24 13.138.000
19/1/2009 10,30 10,40 0,00% 9,90 10,40 10,18 10,10 10,39 18 3.056.500
16/1/2009 10,50 10,40 -0,86% 10,30 10,55 10,36 9,90 10,40 25 27.576.300
15/1/2009 10,19 10,49 +2,84% 10,00 10,50 10,29 10,25 10,49 29 12.765.400
14/1/2009 10,20 10,20 -1,45% 9,99 10,20 10,08 10,12 10,30 27 10.291.400
13/1/2009 9,82 10,35 +5,61% 9,60 10,35 10,08 10,15 10,35 41 15.730.100
12/1/2009 10,18 9,80 -5,31% 9,75 10,18 9,81 9,80 10,20 36 45.623.500
9/1/2009 10,39 10,35 -1,15% 10,20 10,40 10,37 10,06 10,35 8 4.253.800
8/1/2009 10,30 10,47 +1,65% 9,90 10,47 10,29 9,87 10,47 95 56.917.700
7/1/2009 9,81 10,30 +5,10% 9,81 10,40 10,05 10,00 10,30 32 17.500.500
6/1/2009 9,69 9,80 +3,27% 9,60 9,93 9,78 9,80 9,94 144 192.455.800
5/1/2009 9,20 9,49 +3,72% 9,20 9,85 9,54 9,39 9,49 97 108.933.700
2/1/2009 9,18 9,15 -0,11% 9,15 9,50 9,32 9,15 9,25 42 36.374.200
30/12/2008 9,85 9,16 -4,58% 9,16 10,00 9,38 9,16 9,35 104 73.797.200
29/12/2008 9,75 9,60 -1,13% 9,25 9,75 9,62 9,41 9,60 35 8.279.000
26/12/2008 9,71 9,71 -1,42% 9,71 9,71 9,71 9,75 9,90 2 3.010.100
23/12/2008 9,84 9,85 +1,03% 9,50 9,95 9,78 9,50 9,85 17 4.402.900
22/12/2008 9,70 9,75 -0,61% 9,70 10,10 9,98 9,75 10,00 37 38.553.000
19/12/2008 10,00 9,81 -1,90% 9,70 10,00 9,85 9,80 9,97 27 8.476.600
18/12/2008 10,64 10,00 -5,66% 10,00 10,76 10,59 9,96 10,00 116 305.808.100
17/12/2008 10,49 10,60 +0,95% 10,00 10,75 10,49 10,02 10,60 78 88.861.700
16/12/2008 10,07 10,50 +5,00% 9,99 10,50 10,42 10,30 10,50 84 111.511.400
15/12/2008 10,59 10,00 -3,85% 10,00 10,89 10,49 9,84 10,00 63 63.891.500
12/12/2008 10,00 10,40 +1,46% 10,00 10,48 10,32 10,35 10,40 168 244.758.600
11/12/2008 9,65 10,25 +3,12% 9,65 10,39 10,14 9,85 10,25 62 30.526.400
10/12/2008 10,15 9,94 -2,45% 9,55 10,15 9,84 9,74 9,96 52 39.986.400
9/12/2008 10,00 10,19 +2,93% 9,65 10,19 10,06 9,65 10,19 48 24.266.500
8/12/2008 10,30 9,90 -1,00% 9,76 10,30 9,94 9,87 9,90 95 99.561.200
5/12/2008 9,79 10,00 +1,52% 9,00 10,00 9,52 10,00 10,20 76 41.542.400
4/12/2008 9,88 9,85 +3,68% 9,40 10,40 9,93 9,70 9,85 173 102.919.100
3/12/2008 9,99 9,50 -3,06% 9,20 10,00 9,56 9,40 9,50 49 16.156.700
2/12/2008 10,26 9,80 -2,00% 9,80 10,45 10,25 9,51 10,35 21 4.502.500
1/12/2008 11,50 10,00 -13,04% 10,00 11,50 10,24 9,80 10,00 38 51.817.600
28/11/2008 11,50 11,50 +0,88% 11,00 11,55 11,43 11,04 11,50 66 120.261.500
27/11/2008 10,98 11,40 +3,64% 10,90 11,40 11,06 11,00 11,40 194 201.796.100
26/11/2008 10,35 11,00 +6,28% 10,20 11,00 10,68 10,25 11,00 139 243.288.700
25/11/2008 10,56 10,35 -11,16% 9,60 10,62 10,32 10,23 10,40 141 118.522.600
24/11/2008 9,12 11,65 +35,15% 9,12 11,65 10,84 11,00 11,65 61 57.507.300
21/11/2008 9,00 8,62 -7,31% 8,62 9,21 8,99 8,51 8,99 19 74.446.600
19/11/2008 9,85 9,30 -5,49% 9,01 9,85 9,30 9,15 9,30 107 82.369.200
18/11/2008 9,97 9,84 -1,70% 9,69 10,20 9,90 9,70 9,85 83 44.788.100
17/11/2008 10,99 10,01 -9,82% 10,01 11,00 10,45 10,01 10,20 112 99.565.800
14/11/2008 11,20 11,10 +0,91% 10,60 11,40 10,90 10,66 11,10 58 41.233.500
13/11/2008 10,37 11,00 +10,00% 9,40 11,30 10,33 9,97 11,00 130 125.539.500
12/11/2008 11,55 10,00 -16,67% 10,00 11,55 10,73 10,00 10,98 47 50.575.300
11/11/2008 12,10 12,00 -3,23% 11,50 12,39 11,91 11,62 12,00 108 74.260.000
10/11/2008 13,32 12,40 -0,80% 12,35 13,32 12,70 12,10 12,69 68 44.070.400
7/11/2008 12,75 12,50 0,00% 12,37 12,90 12,53 12,50 12,89 32 16.923.000
6/11/2008 13,39 12,50 -7,41% 12,50 13,75 12,97 12,50 13,19 107 88.073.100
5/11/2008 13,80 13,50 -4,80% 13,50 14,09 13,66 13,50 14,00 62 152.464.100
4/11/2008 13,35 14,18 +7,42% 12,81 14,20 13,81 13,50 14,18 131 81.927.500
3/11/2008 13,00 13,20 -0,68% 12,50 13,20 12,85 12,69 13,20 226 90.252.600
31/10/2008 12,40 13,29 +3,83% 11,09 13,29 12,18 13,29 13,40 248 272.199.500
30/10/2008 12,50 12,80 +4,23% 10,35 12,80 11,46 11,11 12,80 241 258.809.200
29/10/2008 11,01 12,28 +11,64% 10,45 12,28 10,98 12,28 12,75 184 177.593.900
28/10/2008 9,79 11,00 +18,79% 9,28 11,00 9,90 11,00 11,33 156 291.763.000
27/10/2008 10,80 9,26 -15,82% 9,00 10,80 9,54 9,00 9,30 134 96.220.500
24/10/2008 10,79 11,00 0,00% 9,15 11,00 10,05 9,86 11,00 221 163.527.300
23/10/2008 12,50 11,00 -14,66% 10,70 12,50 11,30 10,62 11,00 145 134.551.900
22/10/2008 14,39 12,89 -11,10% 12,00 14,39 13,13 12,12 12,89 97 84.739.200
21/10/2008 15,00 14,50 -5,23% 14,50 15,22 14,73 14,19 14,83 42 41.132.700
20/10/2008 15,15 15,30 +2,00% 15,06 15,30 15,28 15,14 15,30 27 40.171.100
17/10/2008 15,00 15,00 -0,07% 14,67 15,35 14,95 15,00 15,35 44 40.524.400
16/10/2008 15,20 15,01 -0,53% 14,41 15,20 14,97 15,01 15,19 42 68.903.800
15/10/2008 18,20 15,09 -18,21% 14,25 18,25 16,22 14,70 15,09 150 249.690.000
14/10/2008 18,50 18,45 +2,50% 18,30 19,15 18,69 18,45 18,99 103 103.954.400
13/10/2008 16,03 18,00 +13,92% 16,03 18,00 17,25 18,00 18,11 41 46.414.500
10/10/2008 14,94 15,80 +2,60% 13,00 16,15 14,25 15,70 15,80 77 86.381.000
9/10/2008 16,45 15,40 -5,46% 15,00 16,45 15,64 15,10 15,40 54 56.163.300
8/10/2008 16,00 16,29 -1,87% 15,18 16,29 16,00 15,50 16,29 67 114.485.700
7/10/2008 16,60 16,60 -1,48% 16,60 16,78 16,68 16,25 16,60 57 67.536.300
6/10/2008 16,10 16,85 -3,71% 15,90 16,85 16,26 16,40 16,85 64 69.115.400
3/10/2008 17,50 17,50 +1,98% 17,01 18,00 17,60 17,50 17,92 64 107.710.900
2/10/2008 17,50 17,16 -3,21% 16,00 17,50 16,71 17,16 17,60 169 334.426.800
1/10/2008 18,30 17,73 -3,90% 17,70 18,60 18,07 17,73 18,29 104 350.467.500
30/9/2008 18,45 18,45 0,00% 18,45 19,46 19,09 0,00 19,20 237 429.281.300
29/9/2008 20,09 18,45 -10,00% 18,03 20,14 19,23 18,30 18,45 166 620.765.900
26/9/2008 19,28 20,50 +2,55% 19,00 20,80 19,62 20,00 20,50 59 79.669.700
25/9/2008 19,75 19,99 +3,58% 19,01 20,00 19,60 19,06 19,99 64 105.847.200
24/9/2008 19,60 19,30 -1,53% 19,00 20,10 19,16 19,04 19,30 141 719.542.200
23/9/2008 19,90 19,60 -1,51% 18,90 20,19 19,36 19,60 20,10 75 101.502.900
22/9/2008 19,95 19,90 0,00% 19,10 19,95 19,74 19,50 19,90 46 102.266.200
19/9/2008 19,00 19,90 +12,43% 18,50 19,90 19,23 19,01 19,90 125 350.283.500
18/9/2008 18,00 17,70 0,00% 15,80 18,00 17,11 17,70 18,00 141 270.423.200
17/9/2008 19,78 17,70 -11,28% 17,68 19,80 18,06 17,70 17,99 135 296.259.800
16/9/2008 19,90 19,95 -1,24% 18,60 20,00 19,05 18,82 19,95 243 414.934.800
15/9/2008 19,02 20,20 -4,72% 19,02 20,39 19,90 19,23 20,20 67 157.227.600
12/9/2008 21,35 21,20 -0,70% 20,75 21,70 21,20 21,05 21,20 33 102.005.900
11/9/2008 20,00 21,35 +6,75% 19,10 21,35 19,90 20,43 21,35 75 197.433.400
10/9/2008 20,55 20,00 -0,05% 19,06 20,90 19,65 19,93 20,00 217 348.022.400
9/9/2008 22,25 20,01 -9,05% 20,00 22,25 20,59 20,01 20,40 176 224.310.900
8/9/2008 23,55 22,00 -2,22% 21,27 23,55 22,00 21,56 22,00 166 392.826.500
5/9/2008 21,90 22,50 +3,93% 21,00 22,60 21,97 22,02 23,00 113 476.850.600
4/9/2008 22,40 21,65 -3,78% 21,56 22,41 21,83 21,60 21,99 197 498.509.300
3/9/2008 23,80 22,50 -4,05% 22,10 23,80 22,76 22,40 22,50 86 142.489.700
2/9/2008 25,01 23,45 -6,24% 23,45 25,01 23,83 23,45 23,50 171 221.888.600
1/9/2008 26,25 25,01 -3,81% 25,01 26,25 25,44 25,01 25,49 135 160.538.200
29/8/2008 26,09 26,00 -0,38% 25,25 26,19 25,85 25,70 26,00 158 535.020.500
28/8/2008 25,10 26,10 +4,40% 24,50 26,50 25,33 25,14 26,10 246 496.909.500
27/8/2008 24,75 25,00 -0,36% 24,75 25,03 24,92 24,81 25,00 35 153.784.300
26/8/2008 25,00 25,09 -0,04% 24,80 25,10 24,84 25,00 25,09 33 158.986.200
25/8/2008 24,94 25,10 +0,80% 24,49 25,25 25,03 24,76 25,10 85 120.931.600
22/8/2008 25,00 24,90 -1,11% 24,30 25,00 24,58 24,50 24,90 71 121.200.000
21/8/2008 24,00 25,18 +4,48% 23,80 25,20 24,93 24,65 25,18 94 198.968.800
20/8/2008 22,71 24,10 +6,12% 22,71 24,10 23,77 24,10 24,25 68 103.895.800
19/8/2008 22,09 22,71 +2,30% 22,09 22,75 22,34 22,46 22,71 27 83.577.000
18/8/2008 22,75 22,20 0,00% 22,00 22,75 22,09 22,10 22,20 139 420.552.500
15/8/2008 23,60 22,20 -6,72% 22,07 23,60 22,80 22,06 22,20 105 464.359.200
14/8/2008 23,70 23,80 +0,76% 23,20 23,90 23,68 23,62 23,80 75 126.233.600
13/8/2008 23,60 23,62 -0,34% 23,05 23,62 23,25 23,60 23,62 130 427.457.500
12/8/2008 24,50 23,70 -3,58% 23,69 24,50 23,95 23,70 24,00 80 123.372.500
11/8/2008 25,10 24,58 -0,89% 24,06 25,24 24,82 23,73 24,58 73 80.670.600
8/8/2008 24,90 24,80 -0,40% 24,60 25,76 25,06 24,80 25,09 184 508.477.800
7/8/2008 25,00 24,90 -0,40% 24,90 25,95 25,12 24,90 25,50 91 162.786.700
6/8/2008 24,00 25,00 +4,17% 23,50 26,00 24,52 24,80 25,00 109 159.933.400
5/8/2008 25,00 24,00 -3,23% 24,00 25,09 24,36 24,00 24,10 167 450.959.400
4/8/2008 26,05 24,80 -4,58% 24,80 26,05 25,29 24,66 24,80 73 100.901.000
1/8/2008 26,00 25,99 -1,92% 25,33 27,00 26,04 25,90 25,99 197 483.300.300
31/7/2008 25,80 26,50 +2,71% 25,20 26,50 25,93 26,19 26,50 176 1.186.468.900
30/7/2008 23,90 25,80 +8,22% 23,90 25,95 24,98 25,50 25,80 198 480.200.800
29/7/2008 23,70 23,84 +0,59% 23,40 23,90 23,69 23,84 23,85 50 50.228.200
28/7/2008 23,70 23,70 +0,42% 23,46 23,75 23,68 23,50 23,70 64 157.746.700
25/7/2008 22,95 23,60 +2,61% 22,95 24,27 23,04 23,32 23,60 59 478.850.400
24/7/2008 21,95 23,00 +2,68% 21,95 23,10 22,42 22,21 23,05 61 283.682.200
23/7/2008 22,65 22,40 -1,75% 22,20 22,65 22,29 22,20 22,40 39 45.474.800
22/7/2008 22,99 22,80 0,00% 22,01 22,99 22,30 22,11 22,80 121 112.266.800
21/7/2008 23,25 22,80 -0,74% 22,50 23,36 22,60 22,50 22,80 106 116.646.600
18/7/2008 23,60 22,97 -2,21% 22,89 23,60 22,99 22,85 22,97 121 252.049.200
17/7/2008 24,55 23,49 -7,15% 22,94 25,00 23,66 23,35 23,49 214 539.311.000
16/7/2008 25,77 25,30 -1,75% 23,80 25,77 24,85 25,30 25,36 173 366.188.800
15/7/2008 25,98 25,75 +0,19% 24,70 25,98 25,41 25,30 25,75 74 663.329.600
14/7/2008 26,00 25,70 +0,04% 25,50 26,50 25,99 25,50 25,70 61 99.840.300
11/7/2008 25,30 25,69 +1,14% 25,00 26,20 25,55 25,69 25,70 120 207.228.900
10/7/2008 26,00 25,40 -2,72% 25,30 26,20 25,57 25,40 25,50 93 214.829.600
8/7/2008 26,00 26,11 +0,81% 24,55 26,11 25,23 26,11 26,25 163 282.586.400
7/7/2008 25,60 25,90 +1,17% 25,33 26,20 25,47 25,80 25,90 48 503.077.800
4/7/2008 25,00 25,60 +1,19% 24,34 26,30 25,42 25,05 25,60 80 162.708.100
3/7/2008 26,35 25,30 -2,69% 25,30 26,35 25,66 25,30 25,40 114 593.515.400
2/7/2008 26,19 26,00 +1,29% 25,50 26,35 26,07 25,00 26,00 178 595.984.300
1/7/2008 25,50 25,67 -0,89% 25,50 26,30 25,93 25,67 25,90 150 181.253.800
30/6/2008 25,90 25,90 +0,58% 25,67 26,15 25,91 25,90 26,00 90 129.552.300
27/6/2008 25,90 25,75 +0,98% 25,49 26,50 25,75 25,75 26,11 134 172.275.200
26/6/2008 25,25 25,50 0,00% 24,51 25,80 24,91 25,50 25,80 94 381.689.200
25/6/2008 25,66 25,50 -0,62% 25,35 26,40 25,61 25,50 25,80 250 476.934.000
24/6/2008 25,61 25,66 -0,70% 25,61 26,50 25,98 25,66 26,00 176 349.297.900
23/6/2008 25,71 25,84 +0,74% 25,25 25,85 25,66 25,84 25,85 115 102.699.000
20/6/2008 24,71 25,65 +2,97% 24,71 26,48 25,73 24,95 25,65 231 286.360.600
19/6/2008 24,50 24,91 +1,67% 24,50 25,10 24,82 24,91 25,04 83 133.039.800
18/6/2008 23,95 24,50 +3,38% 23,70 25,00 24,45 24,50 24,75 219 518.308.300
17/6/2008 24,10 23,70 -0,84% 23,70 24,30 23,89 23,70 23,80 293 635.135.200
16/6/2008 23,87 23,90 +0,84% 23,70 24,10 23,86 23,90 23,95 106 106.211.200
13/6/2008 23,02 23,70 +2,16% 23,02 23,70 23,43 23,50 23,70 84 93.513.400
12/6/2008 23,74 23,20 -2,11% 23,20 24,00 23,49 23,20 23,60 97 72.131.000
11/6/2008 22,50 23,70 +6,23% 22,50 24,00 23,52 23,22 23,70 176 309.152.300
10/6/2008 23,16 22,31 -3,71% 22,30 23,20 22,71 22,31 23,00 117 117.193.400
9/6/2008 23,10 23,17 +0,48% 23,10 23,69 23,35 23,17 23,35 104 74.242.200
6/6/2008 23,23 23,06 -0,82% 23,01 23,60 23,29 23,06 23,52 76 104.806.600
5/6/2008 23,00 23,25 +1,97% 22,46 23,40 22,74 22,60 23,25 216 534.700.300
4/6/2008 23,88 22,80 -4,60% 22,50 23,88 22,96 22,80 22,90 129 152.750.100
3/6/2008 25,00 23,90 -4,40% 23,80 25,00 24,19 23,85 23,90 121 96.498.600
2/6/2008 24,35 25,00 +2,04% 24,00 25,00 24,50 25,00 25,18 170 144.636.800
30/5/2008 24,50 24,50 +2,08% 22,51 24,50 23,76 24,50 24,52 115 151.596.000
29/5/2008 25,00 24,00 -4,76% 23,89 25,20 24,54 24,00 24,65 105 159.566.900
28/5/2008 24,00 25,20 +5,93% 23,65 25,20 24,53 25,08 25,20 218 276.741.700
27/5/2008 24,35 23,79 -2,06% 23,21 24,35 23,65 23,30 23,79 248 149.286.100
26/5/2008 24,99 24,29 -2,84% 23,60 24,99 24,12 23,76 24,29 75 67.785.400
23/5/2008 23,75 25,00 +2,33% 23,21 25,00 24,21 24,45 25,00 200 253.485.600
21/5/2008 22,40 24,43 +12,06% 22,25 24,43 23,39 24,00 24,43 405 886.813.600
20/5/2008 22,00 21,80 -0,91% 21,20 22,00 21,67 21,80 21,90 213 1.156.698.200
19/5/2008 22,70 22,00 -1,79% 21,80 22,70 22,02 21,90 22,00 225 707.335.400
16/5/2008 22,99 22,40 -0,88% 22,24 23,00 22,57 22,31 22,40 179 492.320.600
15/5/2008 23,17 22,60 -1,74% 22,22 23,17 22,75 22,60 22,66 136 225.430.000
14/5/2008 23,00 23,00 +1,10% 22,70 23,33 22,95 22,78 23,00 128 190.749.700
13/5/2008 23,95 22,75 -2,53% 22,56 23,95 22,82 22,75 22,90 171 254.969.500
12/5/2008 24,00 23,34 -1,93% 23,33 24,48 23,72 23,34 23,40 165 328.280.800
9/5/2008 23,49 23,80 +2,59% 23,48 24,00 23,76 23,75 23,80 108 651.822.800
8/5/2008 23,00 23,20 +2,20% 22,70 23,63 22,99 23,12 23,20 79 244.017.200
7/5/2008 23,41 22,70 -2,58% 22,50 23,95 23,34 22,60 22,70 130 800.320.800
6/5/2008 23,65 23,30 -1,27% 23,16 23,65 23,31 23,23 23,30 138 1.418.002.100
5/5/2008 24,45 23,60 -1,67% 23,00 24,70 23,64 23,41 23,60 309 516.192.500
2/5/2008 25,50 24,00 -7,69% 23,90 26,00 24,34 23,95 24,00 212 505.112.600
30/4/2008 24,02 26,00 +8,24% 22,95 26,00 24,44 24,22 26,00 178 463.014.000
29/4/2008 25,19 24,02 -3,92% 24,02 25,19 24,18 24,01 24,35 83 145.360.400
28/4/2008 25,34 25,00 -1,38% 24,95 25,35 25,11 24,95 25,00 67 182.850.400
25/4/2008 25,80 25,35 -2,50% 24,84 25,80 25,22 24,85 25,35 125 377.422.000
24/4/2008 26,00 26,00 0,00% 25,50 26,19 25,94 25,28 26,00 64 169.958.300
23/4/2008 25,85 26,00 +1,17% 25,26 26,00 25,87 25,78 26,00 60 154.467.200
22/4/2008 26,10 25,70 -1,53% 24,50 26,15 25,24 25,70 25,89 111 219.680.800
18/4/2008 25,84 26,10 +0,97% 25,55 26,95 26,27 26,00 26,10 139 389.597.700
17/4/2008 25,00 25,85 +3,40% 24,80 26,00 25,63 25,10 25,85 178 368.607.200
16/4/2008 23,50 25,00 +7,71% 23,20 25,50 24,28 25,00 25,20 234 435.121.300
15/4/2008 23,50 23,21 +0,04% 22,75 23,80 23,32 23,21 23,52 77 159.037.300
14/4/2008 24,10 23,20 -2,93% 23,20 24,10 23,68 22,80 23,20 102 98.935.700
11/4/2008 24,20 23,90 -1,24% 23,80 24,20 23,94 23,90 24,20 59 105.362.100
10/4/2008 24,44 24,20 +0,62% 23,60 24,55 24,18 24,20 24,70 157 212.307.100
9/4/2008 26,19 24,05 -6,78% 24,00 26,19 24,47 24,02 24,05 235 450.968.600
8/4/2008 27,00 25,80 -4,48% 25,80 27,00 26,51 25,61 25,80 99 299.366.800
7/4/2008 28,00 27,01 -3,33% 27,01 28,35 27,78 27,01 27,90 86 206.712.900
4/4/2008 27,22 27,94 +1,60% 27,00 27,94 27,61 27,15 27,94 91 439.105.700
3/4/2008 26,00 27,50 +5,77% 26,00 28,79 27,57 27,02 27,50 168 698.218.400
2/4/2008 26,00 26,00 0,00% 25,85 26,41 26,04 25,80 26,00 59 127.374.400
1/4/2008 25,75 26,00 -0,04% 25,75 26,40 26,06 25,76 26,00 77 202.259.300
31/3/2008 25,30 26,01 +2,81% 25,00 26,01 25,65 26,01 26,10 99 248.353.600
28/3/2008 24,70 25,30 +2,80% 24,40 25,75 25,04 25,30 25,50 81 272.241.000
27/3/2008 25,20 24,61 -0,77% 24,50 25,20 24,64 24,60 25,18 70 176.467.800
26/3/2008 24,80 24,80 +1,22% 23,77 25,50 24,65 24,31 24,80 86 158.257.300
25/3/2008 24,40 24,50 +0,62% 24,40 25,05 24,63 24,50 25,05 76 142.664.500
24/3/2008 24,51 24,35 -0,61% 24,25 25,00 24,66 24,35 24,69 98 162.251.100
20/3/2008 24,59 24,50 0,00% 23,91 25,90 24,67 24,50 24,98 144 234.382.900
19/3/2008 25,50 24,50 -3,92% 24,30 25,55 25,17 24,50 24,75 128 542.361.900
18/3/2008 24,50 25,50 +4,94% 24,50 25,50 25,35 25,15 25,50 95 332.718.900
17/3/2008 25,81 24,30 -5,85% 24,11 25,90 24,60 24,30 25,30 95 223.850.900
14/3/2008 27,60 25,81 -5,53% 25,50 28,24 26,68 25,81 26,00 116 373.540.300
13/3/2008 28,70 27,32 -4,48% 27,10 28,70 27,61 27,31 27,50 112 496.861.100
12/3/2008 29,40 28,60 -3,05% 28,04 29,40 28,68 28,11 28,60 101 917.620.000
11/3/2008 28,49 29,50 +3,51% 28,30 29,50 28,92 28,48 29,50 73 142.329.900
10/3/2008 28,65 28,50 -0,35% 27,90 28,65 28,32 27,90 29,00 74 269.922.300
7/3/2008 28,40 28,60 -0,52% 27,90 28,97 28,58 28,53 28,61 95 382.716.600
6/3/2008 29,50 28,75 -2,58% 28,71 29,50 29,34 28,50 28,88 59 625.135.000
5/3/2008 29,00 29,51 +1,76% 29,00 30,00 29,60 29,51 29,80 114 258.149.600
4/3/2008 29,60 29,00 -2,26% 28,35 30,01 29,19 28,22 29,55 288 1.042.053.800
3/3/2008 28,16 29,67 +4,11% 28,16 30,29 29,63 29,67 29,80 237 458.752.500
29/2/2008 27,21 28,50 +4,01% 27,00 29,00 28,26 28,23 28,50 188 487.088.900
28/2/2008 27,27 27,40 -0,40% 27,27 27,90 27,64 27,40 27,80 127 181.056.500
27/2/2008 27,40 27,51 +0,95% 27,22 27,75 27,49 27,50 27,63 80 77.537.200
26/2/2008 27,60 27,25 +0,18% 27,20 28,00 27,66 27,25 27,40 243 495.750.600
25/2/2008 26,70 27,20 +0,74% 26,70 27,20 27,00 27,20 27,30 101 688.875.200
22/2/2008 27,65 27,00 -2,35% 27,00 27,99 27,20 26,79 27,40 95 206.220.500
21/2/2008 26,80 27,65 +3,17% 26,70 28,00 27,56 27,48 27,65 383 831.192.000
20/2/2008 27,00 26,80 -0,74% 26,50 27,00 26,72 26,66 27,00 142 375.509.400
19/2/2008 27,34 27,00 -0,74% 26,80 27,40 27,10 26,90 27,30 169 453.930.100
18/2/2008 27,00 27,20 +0,74% 26,78 27,40 27,01 26,80 27,20 177 362.253.900
15/2/2008 26,00 27,00 +2,00% 25,61 27,40 26,82 26,50 27,10 225 534.303.500
14/2/2008 26,50 26,47 +0,99% 25,52 26,50 26,21 25,80 26,47 68 103.805.600
13/2/2008 25,99 26,21 +1,20% 25,99 27,00 26,61 26,21 26,60 165 311.388.600
12/2/2008 25,70 25,90 +0,78% 25,70 26,85 26,52 25,90 26,38 147 365.484.200
11/2/2008 26,00 25,70 -1,15% 25,50 26,40 25,86 25,70 26,26 105 217.321.000
8/2/2008 26,54 26,00 -1,89% 25,66 26,60 26,23 26,00 26,38 184 237.666.800
7/2/2008 26,00 26,50 +1,49% 25,95 27,10 26,82 25,95 26,50 176 481.228.100
6/2/2008 25,60 26,11 -1,47% 25,20 26,45 26,02 26,11 26,28 59 150.158.600
1/2/2008 27,08 26,50 -3,28% 26,01 27,40 26,65 26,50 27,00 227 805.888.700
31/1/2008 26,30 27,40 +4,98% 25,50 27,49 26,92 27,03 27,40 168 433.758.700
30/1/2008 24,70 26,10 +3,98% 24,70 26,50 25,64 26,10 26,30 210 330.452.700
29/1/2008 25,10 25,10 0,00% 23,90 25,29 24,91 25,00 25,20 159 184.877.200
28/1/2008 25,45 25,10 -2,71% 24,30 25,50 25,15 25,00 25,20 209 636.202.700
24/1/2008 25,74 25,80 +3,20% 25,31 26,48 25,82 25,50 25,80 78 300.583.000
23/1/2008 25,80 25,00 -3,10% 24,00 25,80 24,94 24,11 25,00 137 181.890.500
22/1/2008 26,00 25,80 -0,81% 24,80 26,49 25,75 25,80 25,99 205 1.367.575.200
21/1/2008 27,39 26,01 -10,00% 26,01 27,39 26,96 26,01 26,50 219 319.075.700
18/1/2008 27,00 28,90 +6,96% 26,90 28,90 27,50 28,90 28,97 507 1.856.625.200
17/1/2008 26,25 27,02 +1,96% 26,25 27,40 26,99 27,02 27,10 440 2.310.951.000
16/1/2008 26,50 26,50 -3,11% 26,15 26,70 26,43 26,40 26,78 302 1.220.589.500
15/1/2008 27,25 27,35 -1,05% 26,10 27,55 27,09 27,18 27,35 431 1.055.526.900
14/1/2008 26,10 27,64 +6,72% 25,60 27,80 27,10 27,61 27,64 857 2.291.962.800
11/1/2008 25,02 25,90 +1,77% 25,00 26,24 25,64 25,51 25,90 467 783.721.800
10/1/2008 25,20 25,45 -0,86% 24,42 25,70 25,07 25,45 25,69 436 801.970.100
9/1/2008 22,99 25,67 +10,69% 22,85 25,67 24,52 25,33 25,67 1.086 2.667.774.600
8/1/2008 21,50 23,19 +7,86% 21,26 23,20 22,52 23,00 23,19 353 538.132.900
7/1/2008 20,30 21,50 +5,39% 20,30 21,75 21,20 21,50 21,59 210 249.395.600
4/1/2008 20,40 20,40 +0,99% 20,00 20,50 20,13 20,40 20,49 99 188.832.300
3/1/2008 20,01 20,20 -0,25% 20,00 20,40 20,13 20,20 20,30 83 260.550.300
2/1/2008 20,30 20,25 +0,25% 19,90 20,40 20,15 20,20 20,48 65 161.614.500
28/12/2007 20,39 20,20 -1,22% 19,94 21,00 20,25 20,15 20,50 123 342.382.200
27/12/2007 20,60 20,45 -0,58% 20,37 21,50 20,83 20,30 20,45 129 185.813.500
26/12/2007 20,15 20,57 +1,83% 20,10 20,60 20,31 20,41 20,57 120 167.794.400
21/12/2007 19,80 20,20 +2,02% 19,80 20,45 20,16 20,20 20,38 86 99.608.600
20/12/2007 19,99 19,80 -1,25% 19,50 20,10 19,83 19,80 19,90 105 387.758.700
19/12/2007 19,41 20,05 +2,30% 19,30 20,20 20,01 20,05 20,15 141 186.553.000
18/12/2007 19,49 19,60 +0,62% 19,10 19,90 19,51 19,60 19,85 129 172.683.900
17/12/2007 18,90 19,48 +2,53% 18,62 19,48 18,97 19,05 19,48 151 181.023.700
14/12/2007 19,00 19,00 0,00% 18,82 19,30 19,03 19,00 19,09 104 139.722.000
13/12/2007 19,20 19,00 -2,56% 18,71 19,20 18,85 18,85 19,00 115 110.658.400
12/12/2007 19,90 19,50 -0,51% 19,50 20,00 19,76 19,50 19,95 62 145.296.000
11/12/2007 19,80 19,60 -3,21% 19,50 20,10 19,84 19,52 19,60 158 152.983.600
10/12/2007 20,00 20,25 +0,25% 19,75 20,47 19,97 20,25 20,29 116 144.207.900
7/12/2007 20,16 20,20 0,00% 19,96 20,20 20,07 20,20 20,25 84 90.120.400
6/12/2007 20,57 20,20 -2,37% 20,20 20,60 20,47 20,20 20,40 93 250.183.100
5/12/2007 20,65 20,69 -0,96% 20,45 20,75 20,66 20,57 20,69 96 101.455.000
4/12/2007 20,20 20,89 +2,70% 19,80 20,90 20,31 20,60 20,89 185 158.011.800
3/12/2007 20,10 20,34 +1,70% 20,00 20,40 20,26 20,34 20,39 122 152.379.900
30/11/2007 19,59 20,00 +2,56% 19,59 20,24 19,96 20,00 20,24 133 185.896.400
29/11/2007 19,60 19,50 -0,05% 19,00 20,05 19,52 19,50 19,90 154 211.642.900
28/11/2007 19,46 19,51 +0,57% 19,46 19,90 19,65 19,51 19,75 112 235.683.300
27/11/2007 19,95 19,40 -3,00% 19,19 20,00 19,58 19,40 19,60 118 133.573.700
26/11/2007 21,00 20,00 -4,76% 20,00 21,00 20,49 20,00 20,25 70 91.953.400
23/11/2007 20,95 21,00 +0,48% 20,31 21,20 20,75 20,40 21,00 83 114.382.100
22/11/2007 21,50 20,90 -4,65% 20,70 21,50 20,96 20,90 21,10 54 33.546.300
21/11/2007 21,25 21,92 +2,43% 20,30 21,92 20,99 20,80 21,92 207 316.658.100
19/11/2007 21,50 21,40 -1,83% 21,20 21,50 21,26 21,25 21,40 98 262.659.800
16/11/2007 21,25 21,80 -0,14% 21,25 22,43 21,88 21,66 21,80 101 129.974.200
14/11/2007 21,75 21,83 -0,77% 21,50 22,25 21,78 21,83 22,00 66 33.326.800
13/11/2007 22,24 22,00 -0,09% 21,16 22,24 21,73 22,00 22,25 160 519.989.000
12/11/2007 22,31 22,02 -3,21% 22,01 22,50 22,19 22,02 22,25 64 47.945.300
9/11/2007 22,60 22,75 +0,22% 21,50 22,99 22,29 22,20 22,50 181 225.648.900
8/11/2007 23,31 22,70 -4,58% 22,70 24,20 23,65 22,70 22,75 245 253.009.000
7/11/2007 23,50 23,79 -0,46% 22,80 23,90 23,72 23,50 23,79 212 266.401.900
6/11/2007 22,99 23,90 +3,91% 22,99 24,25 23,78 23,80 23,90 505 839.504.700
5/11/2007 22,55 23,00 -1,29% 22,50 23,32 23,05 23,00 23,20 151 127.938.300
1/11/2007 22,00 23,30 +3,56% 21,86 23,33 22,89 23,25 23,30 287 311.416.500
31/10/2007 21,38 22,50 +5,29% 21,32 22,50 22,04 22,10 22,50 282 375.632.800
30/10/2007 21,60 21,37 -1,57% 21,37 21,70 21,56 21,37 21,40 111 197.289.800
29/10/2007 21,70 21,71 -1,76% 21,70 22,22 21,96 21,71 21,95 173 186.468.900
26/10/2007 21,30 22,10 +4,25% 21,25 22,10 21,68 21,30 22,10 233 310.142.500
25/10/2007 21,70 21,20 -2,75% 21,20 21,79 21,36 21,20 21,50 110 87.995.100
24/10/2007 21,15 21,80 +2,44% 21,00 21,80 21,42 21,70 21,80 220 293.495.300
23/10/2007 21,40 21,28 +0,19% 20,68 21,40 20,94 21,15 21,28 123 150.580.300
22/10/2007 20,35 21,24 +1,87% 20,00 21,24 20,41 20,65 21,24 155 176.973.300
19/10/2007 21,50 20,85 -3,02% 20,85 22,00 21,41 20,85 20,98 134 343.213.400
18/10/2007 21,36 21,50 -2,23% 21,32 21,80 21,53 21,50 21,59 131 173.813.200
17/10/2007 21,50 21,99 +3,73% 21,30 21,99 21,72 21,67 21,99 162 268.576.800
16/10/2007 21,01 21,20 +0,43% 21,00 21,58 21,18 21,10 21,20 97 103.793.200
15/10/2007 21,30 21,11 -0,24% 20,83 22,00 21,09 21,11 21,29 93 239.250.400
11/10/2007 21,60 21,16 -2,04% 21,16 22,20 21,87 21,16 21,34 123 147.429.700
10/10/2007 22,34 21,60 -3,31% 21,59 22,34 21,95 21,60 21,79 83 83.621.800
9/10/2007 21,85 22,34 +3,67% 21,40 22,34 21,82 22,00 22,34 161 263.608.900
8/10/2007 22,05 21,55 -2,05% 21,51 22,10 21,71 21,55 21,60 91 127.906.700
5/10/2007 21,35 22,00 +4,02% 21,05 22,60 21,92 21,80 22,00 503 845.369.400
4/10/2007 20,02 21,15 +4,44% 20,02 21,15 20,57 20,71 21,15 244 227.426.100
3/10/2007 20,35 20,25 -0,74% 20,10 20,55 20,20 20,10 20,35 194 437.077.200
2/10/2007 20,16 20,40 -0,97% 20,10 20,65 20,35 20,40 20,60 227 194.478.200
1/10/2007 20,25 20,60 +1,73% 20,12 20,75 20,50 20,60 20,64 321 451.515.200
28/9/2007 20,60 20,25 -3,57% 20,20 21,10 20,60 20,25 20,40 238 282.693.800
27/9/2007 20,40 21,00 +2,94% 20,10 21,00 20,40 20,15 21,00 244 308.401.800
26/9/2007 20,15 20,40 +1,49% 20,10 20,40 20,18 20,15 20,40 151 290.834.700
25/9/2007 20,30 20,10 +0,45% 19,95 20,50 20,28 20,10 20,12 208 354.288.500
24/9/2007 20,05 20,01 +0,10% 19,87 20,15 20,01 20,01 20,20 216 283.612.200
21/9/2007 20,51 19,99 -2,25% 19,99 20,90 20,30 19,99 20,30 145 208.594.100
20/9/2007 20,90 20,45 -2,62% 20,15 21,00 20,54 20,18 20,45 98 254.710.100
19/9/2007 21,30 21,00 +0,96% 20,40 21,30 20,80 20,65 21,00 182 238.830.900
18/9/2007 21,00 20,80 -2,80% 20,45 21,70 21,01 20,80 20,83 196 284.903.500
17/9/2007 21,49 21,40 -0,47% 20,62 22,15 21,61 21,40 21,60 268 584.316.400
14/9/2007 20,11 21,50 +6,91% 19,60 21,50 20,79 21,50 21,99 206 389.467.100
13/9/2007 19,40 20,11 +3,13% 19,25 20,40 20,00 20,11 20,30 252 191.662.300
12/9/2007 19,11 19,50 +2,63% 18,62 19,50 19,25 18,90 19,50 104 111.106.600
11/9/2007 18,66 19,00 +1,71% 18,40 19,01 18,69 19,00 19,14 118 126.365.300
10/9/2007 18,69 18,68 -2,96% 18,59 19,26 18,92 18,68 19,00 128 123.364.000
6/9/2007 19,17 19,25 -1,23% 19,10 19,44 19,22 19,25 19,28 52 48.073.100
5/9/2007 19,20 19,49 -0,56% 18,99 19,50 19,26 19,40 19,48 100 95.371.800
4/9/2007 18,75 19,60 +4,26% 18,75 19,80 19,38 19,60 19,64 194 158.206.200
3/9/2007 19,00 18,80 -1,16% 18,70 19,00 18,88 18,80 18,97 103 94.069.700
31/8/2007 18,80 19,02 +1,44% 18,80 19,30 19,03 19,02 19,20 132 174.353.500
30/8/2007 18,80 18,75 -0,27% 18,40 18,80 18,64 18,55 18,75 114 164.036.300
29/8/2007 18,61 18,80 +1,62% 18,60 19,00 18,85 18,80 18,85 116 321.032.100
28/8/2007 19,48 18,50 -5,13% 18,50 19,48 18,96 18,50 18,80 151 475.071.600
27/8/2007 19,75 19,50 -2,50% 19,50 20,00 19,85 19,50 19,85 113 260.280.300
24/8/2007 19,85 20,00 +0,55% 19,12 20,00 19,67 19,65 20,00 230 287.883.600
23/8/2007 20,00 19,89 -0,55% 19,25 20,30 19,90 19,70 19,89 82 90.358.000
22/8/2007 19,22 20,00 +3,90% 19,22 20,10 19,81 19,50 20,00 148 437.199.600
21/8/2007 18,70 19,25 +1,32% 18,25 19,25 18,93 19,00 19,25 86 166.482.600
20/8/2007 17,99 19,00 +9,83% 17,61 19,00 18,21 18,96 19,00 239 222.624.600
17/8/2007 19,39 17,30 -3,89% 17,05 19,39 17,73 17,30 17,85 192 197.391.500
16/8/2007 18,15 18,00 -7,93% 16,05 18,49 17,80 18,00 18,15 441 641.679.700
15/8/2007 20,50 19,55 -6,90% 19,55 20,50 20,23 19,55 19,75 330 647.292.300
14/8/2007 21,69 21,00 -3,67% 20,66 21,69 21,03 21,00 21,09 197 294.681.100
13/8/2007 21,98 21,80 +0,93% 21,65 21,99 21,80 21,80 21,83 144 657.198.300
10/8/2007 21,50 21,60 -2,75% 21,21 21,90 21,59 21,60 21,70 244 628.519.500
9/8/2007 21,60 22,21 +0,05% 21,35 22,29 21,89 22,00 22,09 166 220.682.100
8/8/2007 21,92 22,20 +3,26% 21,61 22,20 22,01 22,20 22,24 299 427.281.600
7/8/2007 21,90 21,50 -0,46% 21,42 21,90 21,61 21,45 21,50 204 188.502.500
6/8/2007 21,15 21,60 +2,86% 20,65 21,99 20,91 21,60 21,68 265 743.437.800
3/8/2007 21,30 21,00 -2,33% 21,00 21,50 21,25 21,00 21,15 157 120.045.100
2/8/2007 21,75 21,50 +0,70% 20,83 22,00 21,51 21,50 21,58 181 251.776.500
1/8/2007 21,40 21,35 -2,06% 20,85 21,43 21,13 21,35 21,45 339 425.593.600
31/7/2007 22,30 21,80 -0,91% 21,80 22,45 22,03 0,00 0,00 180 250.830.500
30/7/2007 21,65 22,00 +1,85% 21,65 22,37 21,91 0,00 0,00 136 188.321.600
27/7/2007 21,10 21,60 +0,93% 21,06 21,90 21,48 0,00 0,00 215 183.097.200
26/7/2007 22,00 21,40 -3,47% 21,20 22,00 21,43 0,00 0,00 329 301.123.500
25/7/2007 22,80 22,17 +0,05% 21,90 22,89 22,29 0,00 0,00 366 398.348.400
24/7/2007 23,14 22,16 -3,65% 22,02 23,28 22,90 0,00 0,00 318 344.946.900
23/7/2007 23,30 23,00 -1,67% 22,99 23,59 23,13 0,00 0,00 212 226.239.100
20/7/2007 24,05 23,39 -2,74% 23,00 24,10 23,63 23,26 23,40 271 398.482.900
19/7/2007 23,80 24,05 +1,69% 23,65 24,17 24,04 24,05 24,09 300 328.698.200
18/7/2007 23,70 23,65 -0,63% 23,30 24,26 23,84 23,65 23,70 389 610.643.800
17/7/2007 22,55 23,80 +4,85% 22,55 23,87 23,41 23,76 23,80 632 877.172.800
16/7/2007 22,51 22,70 0,00% 22,50 22,90 22,79 22,70 22,75 202 309.049.300
13/7/2007 22,74 22,70 -0,22% 22,40 22,85 22,58 22,70 22,75 233 304.942.500
12/7/2007 22,55 22,75 +1,02% 22,50 22,90 22,57 22,60 22,75 218 332.489.300
11/7/2007 22,40 22,52 +1,08% 22,27 22,96 22,66 22,52 22,75 164 189.471.200
10/7/2007 23,00 22,28 -3,13% 22,22 23,15 22,60 22,28 22,49 212 243.439.600
6/7/2007 22,80 23,00 +1,91% 22,80 23,30 23,12 23,00 23,05 437 668.187.300
5/7/2007 21,99 22,57 +5,47% 21,50 23,01 22,29 22,57 22,59 623 810.063.300
4/7/2007 21,00 21,40 +2,39% 21,00 21,79 21,46 21,40 21,45 349 415.132.400
3/7/2007 20,90 20,90 +0,19% 20,77 21,25 20,98 20,90 20,92 316 345.408.000
2/7/2007 20,50 20,86 +2,76% 20,50 20,96 20,76 20,86 20,89 213 660.096.800
29/6/2007 21,09 20,30 -2,40% 20,30 21,24 20,77 20,30 20,75 219 204.861.200
28/6/2007 20,92 20,80 +1,36% 20,60 21,15 20,89 20,80 20,85 213 198.517.600
27/6/2007 20,90 20,52 -1,77% 20,25 20,90 20,56 20,52 20,68 324 360.458.200
26/6/2007 21,60 20,89 -3,06% 20,89 21,60 21,08 20,88 20,89 379 378.182.700
25/6/2007 21,89 21,55 -1,37% 21,49 22,25 21,93 21,55 21,60 231 277.761.000
22/6/2007 21,21 21,85 +2,92% 21,21 22,27 21,95 21,80 21,85 589 1.147.854.900
21/6/2007 21,62 21,23 -0,38% 20,71 21,62 20,93 21,05 21,23 738 941.479.000
20/6/2007 22,50 21,31 -4,65% 21,31 22,55 21,67 21,31 21,40 913 1.155.860.600
19/6/2007 22,34 22,35 -0,62% 22,25 22,77 22,46 22,35 22,47 279 325.780.100
18/6/2007 22,62 22,49 -0,04% 22,10 22,80 22,43 22,32 22,49 365 412.482.800
15/6/2007 23,10 22,50 -1,75% 22,50 23,10 22,75 22,50 22,88 366 672.581.300
14/6/2007 23,00 22,90 -0,74% 22,80 23,29 23,04 22,90 22,99 204 170.718.800
13/6/2007 23,00 23,07 +1,23% 22,80 23,10 23,01 23,08 23,08 199 279.138.300
12/6/2007 23,30 22,79 -2,65% 22,76 23,30 22,98 22,79 22,96 237 275.053.400
11/6/2007 23,17 23,41 +1,34% 23,11 23,48 23,37 23,40 23,41 210 315.623.500
8/6/2007 22,93 23,10 -0,04% 22,70 23,28 22,88 23,10 23,25 324 343.472.800
6/6/2007 23,18 23,11 +0,48% 22,95 23,60 23,26 23,11 23,29 391 658.238.000
5/6/2007 23,79 23,00 -3,52% 22,91 23,79 23,19 23,00 23,10 639 947.645.600
4/6/2007 23,80 23,84 +0,17% 23,48 23,84 23,61 23,75 23,84 533 576.449.500
1/6/2007 24,28 23,80 -0,83% 23,65 24,28 23,82 23,80 23,88 559 758.743.800
31/5/2007 24,50 24,00 -2,04% 23,95 24,67 24,07 24,00 24,10 451 558.438.600
30/5/2007 23,80 24,50 +1,83% 23,52 24,80 24,05 24,40 24,50 514 703.683.300
29/5/2007 24,90 24,06 -2,79% 23,92 25,20 24,46 24,06 24,17 653 966.801.000
28/5/2007 24,38 24,75 +3,77% 23,80 25,00 24,57 24,65 24,75 416 741.850.100
25/5/2007 23,47 23,85 +1,88% 23,47 23,99 23,77 23,80 23,85 199 202.510.100
24/5/2007 24,01 23,41 -2,46% 23,41 24,14 23,66 23,41 23,47 390 377.530.700
23/5/2007 24,24 24,00 0,00% 23,89 24,30 24,04 24,00 24,08 356 435.439.800
22/5/2007 24,56 24,00 -2,28% 24,00 24,76 24,42 24,00 24,07 390 600.229.000
21/5/2007 24,50 24,56 +0,74% 24,50 25,00 24,78 24,55 24,56 840 1.391.253.800
18/5/2007 23,90 24,38 +2,65% 23,90 24,66 24,32 24,38 24,40 904 1.069.087.800
17/5/2007 23,62 23,75 +1,15% 23,50 23,99 23,70 23,74 23,75 472 632.527.800
16/5/2007 23,68 23,48 -0,34% 23,46 24,04 23,58 23,48 23,51 683 1.144.908.100
15/5/2007 24,21 23,56 -1,83% 23,45 24,21 23,71 23,56 23,60 734 1.035.371.300
14/5/2007 24,10 24,00 -0,29% 23,61 24,10 23,90 24,00 24,04 486 553.442.300
11/5/2007 24,59 24,07 -2,11% 24,06 25,00 24,28 24,07 24,10 729 886.220.200
10/5/2007 25,20 24,59 -2,03% 24,20 25,20 24,65 24,51 24,59 500 767.407.700
9/5/2007 25,15 25,10 +1,17% 24,95 25,58 25,17 25,06 25,10 381 643.772.100
8/5/2007 25,25 24,81 -1,82% 24,60 25,25 24,88 24,81 24,99 556 569.181.800
7/5/2007 25,69 25,27 -0,55% 25,27 25,69 25,49 25,27 25,35 342 513.721.400
4/5/2007 25,49 25,41 +0,79% 25,30 25,85 25,48 25,41 25,54 574 1.024.387.000
3/5/2007 26,05 25,21 -2,48% 25,21 26,15 25,59 25,21 25,40 713 1.047.097.000
2/5/2007 26,50 25,85 -1,75% 25,85 26,58 26,04 25,85 25,90 570 1.121.258.700
30/4/2007 26,67 26,31 -1,09% 26,31 26,67 26,43 26,31 26,40 296 334.407.000
27/4/2007 26,96 26,60 -1,48% 26,50 26,96 26,68 26,58 26,60 296 442.653.900
26/4/2007 27,15 27,00 -0,37% 26,97 27,41 27,14 27,00 27,05 229 409.815.800
25/4/2007 27,30 27,10 -0,73% 27,10 27,39 27,16 27,10 27,20 273 379.248.300
24/4/2007 27,30 27,30 0,00% 27,00 27,30 27,07 27,22 27,30 259 706.249.900
23/4/2007 27,50 27,30 -1,73% 27,20 27,75 27,43 27,27 27,30 193 285.736.600
20/4/2007 27,41 27,78 +2,32% 27,10 27,80 27,51 27,70 27,78 482 1.055.543.900
19/4/2007 27,10 27,15 -1,81% 26,80 27,50 27,20 27,15 27,20 393 976.236.100
18/4/2007 27,50 27,65 +0,25% 27,10 27,75 27,53 27,43 27,65 463 1.235.188.300
17/4/2007 27,49 27,58 -0,79% 27,21 27,69 27,44 27,51 27,58 340 740.784.200
16/4/2007 27,25 27,80 +2,39% 26,89 27,80 27,28 27,31 27,80 605 1.396.988.500
13/4/2007 27,00 27,15 +1,65% 26,87 27,49 27,18 27,06 27,15 394 596.287.400
12/4/2007 26,60 26,71 +0,79% 26,40 26,75 26,63 26,71 26,75 166 322.153.500
11/4/2007 27,48 26,50 -3,64% 26,50 27,48 26,89 26,50 26,60 357 607.254.800
10/4/2007 27,30 27,50 +0,73% 27,30 27,54 27,41 27,27 27,50 291 455.937.600
9/4/2007 27,40 27,30 -0,18% 27,26 27,99 27,58 27,30 27,37 408 661.110.200
5/4/2007 27,20 27,35 +0,55% 26,80 27,50 27,22 27,30 27,40 482 1.024.792.500
4/4/2007 26,40 27,20 +2,64% 26,40 27,51 27,21 27,17 27,20 640 1.618.341.800
3/4/2007 26,30 26,50 +1,15% 26,22 26,80 26,60 26,32 26,58 253 437.850.100
2/4/2007 26,98 26,20 -1,73% 26,00 26,98 26,28 26,20 26,25 200 279.945.000
30/3/2007 26,95 26,66 -1,26% 26,66 27,01 26,86 26,66 26,75 216 310.667.800
29/3/2007 27,01 27,00 +0,82% 26,60 27,40 27,04 26,95 27,00 505 773.360.100
28/3/2007 27,20 26,78 -1,00% 26,50 27,20 26,89 26,75 26,78 454 819.764.600
27/3/2007 26,80 27,05 +1,27% 26,38 27,70 27,12 27,05 27,17 823 1.210.197.400
26/3/2007 26,70 26,71 +1,95% 26,25 26,92 26,62 26,71 26,78 425 561.725.900
23/3/2007 26,04 26,20 +0,77% 26,00 26,30 26,14 26,20 26,25 210 478.484.900
22/3/2007 26,74 26,00 -2,26% 25,90 26,80 26,33 25,96 26,00 454 873.135.300
21/3/2007 26,67 26,60 -0,37% 26,15 26,87 26,45 26,60 26,70 553 1.272.432.000
20/3/2007 26,80 26,70 -0,19% 26,13 26,80 26,45 26,70 26,75 322 593.253.100
19/3/2007 27,09 26,75 +0,94% 26,65 27,09 26,89 26,60 26,75 182 183.111.300
16/3/2007 26,51 26,50 +0,38% 26,50 27,11 26,92 26,50 26,60 420 847.933.700
15/3/2007 26,09 26,40 +1,03% 25,51 26,66 26,34 26,40 26,45 339 395.736.600
14/3/2007 25,51 26,13 +2,43% 24,80 26,13 25,52 26,12 26,13 587 743.098.800
13/3/2007 26,50 25,51 -3,74% 25,51 26,50 26,09 25,51 25,60 503 910.466.400
12/3/2007 26,79 26,50 -0,19% 26,23 26,80 26,49 26,45 26,50 402 468.787.800
9/3/2007 27,09 26,55 +0,19% 26,03 27,20 26,70 26,51 26,55 639 1.054.799.500
8/3/2007 27,19 26,50 +0,23% 26,44 27,30 26,87 26,47 26,50 652 966.559.500
7/3/2007 27,20 26,44 -1,34% 26,44 27,30 26,94 26,40 26,44 772 1.754.215.700
6/3/2007 26,89 26,80 +3,47% 26,70 27,40 26,93 26,78 26,80 894 1.605.107.800
5/3/2007 26,29 25,90 -3,32% 25,90 26,40 26,09 25,89 25,90 783 1.501.033.100
2/3/2007 26,30 26,79 +2,25% 26,30 27,45 26,84 26,79 26,83 550 1.251.587.300
1/3/2007 26,20 26,20 -2,96% 25,52 26,95 26,33 26,20 26,60 801 1.192.632.800
28/2/2007 26,64 27,00 +3,77% 26,39 27,33 26,76 26,96 27,00 1.213 1.713.254.000
27/2/2007 26,00 26,02 -5,38% 25,10 27,00 26,38 26,02 26,05 1.644 2.689.884.800
26/2/2007 29,00 27,50 -1,79% 27,35 29,10 27,94 27,48 27,50 1.707 5.434.848.600
23/2/2007 30,01 28,00 -6,04% 27,80 30,50 28,47 28,00 28,10 3.107 4.254.781.200
22/2/2007 31,05 29,80 -0,50% 29,80 31,40 30,66 29,79 29,80 1.962 3.602.432.900
21/2/2007 29,60 29,95 +5,53% 29,09 32,10 30,59 29,82 29,95 3.194 5.018.575.800
16/2/2007 26,39 28,38 +9,96% 26,20 28,63 27,44 28,38 28,39 1.642 2.486.169.500
15/2/2007 25,15 25,81 +3,45% 25,15 26,80 25,98 25,80 25,81 1.665 3.087.235.500
14/2/2007 25,15 24,95 +1,01% 24,80 25,50 25,03 24,95 25,00 1.161 2.915.077.300
13/2/2007 24,00 24,70 +4,40% 23,75 25,40 24,72 24,70 24,79 2.295 5.283.229.400
12/2/2007 23,50 23,66 0,00% 22,62 23,90 23,36 23,66 23,70 5.084 16.382.622.900

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.