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

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

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

Tempo Gráfico: Todos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

SMTO3 - SAO MARTINHO - ON NM

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