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.

SMTO3F - 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 17,74 -1,44% 17,74 18,16 17,92 17,74 17,92 682 14.511.930
5/9/2025 17,90 18,00 +0,50% 17,74 18,17 17,95 18,00 18,06 648 16.771.497
4/9/2025 17,86 17,91 +0,11% 17,73 18,02 17,90 17,91 17,97 530 11.346.885
3/9/2025 17,99 17,89 +0,28% 17,65 18,02 17,84 17,85 17,89 705 17.950.384
2/9/2025 18,17 17,84 -1,82% 17,84 18,22 18,00 17,84 18,02 718 12.762.738
1/9/2025 18,01 18,17 +3,12% 18,01 18,57 18,29 18,17 18,20 1.024 27.083.257
29/8/2025 17,98 17,62 -0,56% 17,52 18,02 17,73 17,58 17,66 834 20.704.927
28/8/2025 17,65 17,72 +0,97% 17,51 18,06 17,85 17,72 17,82 952 22.822.814
27/8/2025 17,11 17,55 +4,46% 17,11 17,82 17,46 17,40 17,55 1.518 35.232.606
26/8/2025 17,00 16,80 -0,59% 16,67 17,14 16,82 16,67 16,80 507 12.625.390
25/8/2025 17,05 16,90 +0,24% 16,85 17,34 17,14 16,90 17,15 895 23.410.165
22/8/2025 16,63 16,86 +2,99% 16,41 16,90 16,73 16,79 16,86 491 11.294.561
21/8/2025 16,42 16,37 -2,03% 16,13 16,71 16,30 16,37 16,52 1.194 27.193.535
20/8/2025 16,37 16,71 +0,91% 16,35 16,71 16,57 16,60 16,71 470 11.827.516
19/8/2025 16,71 16,56 -1,19% 16,27 16,71 16,40 16,37 16,56 853 17.038.961
18/8/2025 16,40 16,76 +2,13% 16,27 16,76 16,57 16,64 16,76 754 17.778.266
15/8/2025 16,91 16,41 -3,87% 16,32 17,00 16,52 16,40 16,41 1.104 23.580.988
14/8/2025 16,70 17,07 +1,25% 16,26 17,07 16,70 16,94 17,07 1.055 25.083.322
13/8/2025 16,85 16,86 -0,82% 16,70 17,54 17,08 16,84 16,86 1.277 25.631.335
12/8/2025 16,62 17,00 +2,72% 16,58 17,35 16,97 16,70 17,00 1.188 27.204.254
11/8/2025 17,01 16,55 -3,05% 16,54 17,12 16,73 16,55 16,69 1.013 21.154.077
8/8/2025 16,88 17,07 +1,49% 16,84 17,16 17,01 17,01 17,07 670 16.142.482
7/8/2025 17,08 16,82 -1,87% 16,75 17,14 16,89 16,82 16,88 968 24.481.130
6/8/2025 17,07 17,14 +0,41% 16,95 17,40 17,14 17,10 17,14 867 21.824.317
5/8/2025 16,93 17,07 +0,18% 16,76 17,10 16,95 16,90 17,07 681 17.429.272
4/8/2025 17,10 17,04 -0,76% 16,83 17,33 16,97 16,96 17,04 832 17.041.858
1/8/2025 17,36 17,17 -1,32% 17,01 17,74 17,19 17,06 17,17 1.218 28.484.576
31/7/2025 17,59 17,40 -5,95% 17,25 17,80 17,52 17,34 17,40 1.323 25.648.169
30/7/2025 18,27 18,50 +0,22% 18,03 18,59 18,31 18,40 18,50 881 24.344.440
29/7/2025 18,55 18,46 +0,16% 17,97 18,73 18,41 18,39 18,46 1.093 25.692.804
28/7/2025 17,90 18,43 +3,95% 17,78 18,61 18,34 18,32 18,43 1.390 36.119.819
25/7/2025 17,74 17,73 +1,20% 17,50 17,84 17,64 17,54 17,73 413 11.593.373
24/7/2025 17,90 17,52 -3,10% 17,49 17,92 17,68 17,52 17,61 497 11.982.120
23/7/2025 17,70 18,08 +1,35% 17,70 18,10 17,97 18,03 18,08 511 14.446.650
22/7/2025 17,95 17,84 +1,08% 17,59 17,95 17,73 17,71 17,84 572 12.105.632
21/7/2025 17,90 17,65 -1,45% 17,65 18,04 17,78 17,65 17,86 628 16.930.433
18/7/2025 17,60 17,91 +1,70% 17,42 17,91 17,77 17,84 17,91 689 17.136.975
17/7/2025 17,87 17,61 -2,06% 17,43 18,06 17,65 17,61 17,73 883 19.825.260
16/7/2025 17,80 17,98 +1,70% 17,32 17,98 17,64 17,75 17,98 781 19.398.093
15/7/2025 17,27 17,68 +3,39% 17,15 17,86 17,61 17,68 17,85 904 22.107.337
14/7/2025 17,13 17,10 -0,87% 16,97 17,37 17,16 17,10 17,16 622 17.379.607
11/7/2025 17,32 17,25 +0,29% 16,97 17,32 17,10 17,12 17,25 646 13.444.843
10/7/2025 17,30 17,20 -0,92% 16,97 17,30 17,10 17,16 17,20 1.234 25.622.591
9/7/2025 17,50 17,36 -1,98% 17,29 17,64 17,40 17,36 17,40 696 18.951.799
8/7/2025 17,46 17,71 +1,14% 17,40 17,94 17,68 17,69 17,71 664 15.596.586
7/7/2025 17,85 17,51 -1,85% 17,30 17,98 17,50 17,51 17,52 1.298 25.144.740
4/7/2025 18,03 17,84 -1,05% 17,69 18,08 17,90 17,83 18,08 720 16.309.078
3/7/2025 17,32 18,03 +3,74% 17,32 18,03 17,75 18,00 18,03 1.029 21.591.130
2/7/2025 17,32 17,38 +0,93% 17,12 17,88 17,48 17,38 17,47 1.343 30.731.478
1/7/2025 17,58 17,22 -2,55% 17,22 17,73 17,40 17,22 17,36 1.651 34.376.374
30/6/2025 17,86 17,67 -0,11% 17,49 17,99 17,62 17,65 17,67 1.076 25.567.229
27/6/2025 17,69 17,69 -0,62% 17,42 17,86 17,61 17,69 17,80 1.011 25.553.109
26/6/2025 18,05 17,80 -0,34% 17,61 18,10 17,75 17,66 17,80 1.402 29.362.542
25/6/2025 18,50 17,86 -4,39% 17,78 18,93 18,17 17,86 17,87 1.658 37.113.360
24/6/2025 19,15 18,68 -2,45% 18,46 19,42 18,75 18,58 18,68 1.942 41.811.523
23/6/2025 19,68 19,15 -1,69% 19,00 19,78 19,22 19,11 19,15 1.279 22.546.924
20/6/2025 19,45 19,48 +0,36% 19,30 19,90 19,58 19,45 19,48 703 24.355.747
18/6/2025 19,77 19,41 -2,36% 19,40 19,85 19,62 19,41 19,55 866 15.971.244
17/6/2025 20,15 19,88 -2,02% 19,60 20,20 19,87 19,73 19,88 803 18.943.156
16/6/2025 20,31 20,29 +0,64% 19,73 20,45 20,01 20,08 20,29 1.200 28.435.996
13/6/2025 20,15 20,16 -0,54% 19,37 20,45 20,01 20,00 20,16 832 16.820.010
12/6/2025 20,10 20,27 +1,40% 19,74 20,28 20,04 20,17 20,27 623 16.664.408
11/6/2025 20,00 19,99 +0,15% 19,70 20,15 19,94 19,99 20,17 512 13.270.461
10/6/2025 20,20 19,96 +0,60% 19,87 20,43 20,14 19,96 20,10 549 12.978.035
9/6/2025 19,90 19,84 -1,00% 19,57 20,25 19,84 19,84 20,09 1.104 19.168.153
6/6/2025 19,98 20,04 +0,25% 19,80 20,18 19,95 19,95 20,04 549 13.277.821
5/6/2025 20,15 19,99 -1,67% 19,78 20,32 20,00 19,85 20,06 831 17.109.776
4/6/2025 21,28 20,33 -3,65% 20,14 21,29 20,51 20,25 20,33 1.366 25.631.701
3/6/2025 20,14 21,10 +4,87% 20,00 21,17 20,73 20,95 21,10 986 20.459.396
2/6/2025 21,36 20,12 -4,82% 20,12 21,43 20,62 20,12 20,24 1.086 22.836.570
30/5/2025 21,45 21,14 -1,21% 20,66 21,45 20,98 20,95 21,14 838 16.153.928
29/5/2025 20,92 21,40 +1,57% 20,79 21,41 21,13 21,09 21,40 493 11.083.760
28/5/2025 21,21 21,07 -0,66% 20,89 21,36 21,09 21,07 21,08 625 13.175.469
27/5/2025 21,09 21,21 +1,97% 21,01 21,46 21,19 21,15 21,21 677 14.365.816
26/5/2025 20,96 20,80 -0,95% 20,60 21,09 20,91 20,62 20,80 485 12.616.916
23/5/2025 20,66 21,00 +1,45% 20,15 21,31 20,92 20,90 21,00 625 15.919.426
22/5/2025 21,17 20,70 -2,22% 20,58 21,20 20,80 20,67 20,70 822 14.644.824
21/5/2025 20,94 21,17 +1,39% 20,82 21,59 21,23 21,06 21,17 1.215 23.114.873
20/5/2025 20,70 20,88 +1,31% 20,39 21,05 20,74 20,88 20,95 758 15.650.250
19/5/2025 20,34 20,61 +0,24% 20,20 20,92 20,64 20,55 20,61 980 20.677.981
16/5/2025 20,22 20,56 +2,85% 19,67 20,56 20,05 20,38 20,56 575 15.701.982
15/5/2025 19,98 19,99 +1,06% 19,78 20,11 19,93 19,99 20,09 595 14.051.796
14/5/2025 20,19 19,78 -1,84% 19,59 20,24 19,78 19,78 19,96 619 15.536.502
13/5/2025 19,18 20,15 +5,17% 19,13 20,19 19,81 19,95 20,15 697 18.200.576
12/5/2025 19,18 19,16 +0,90% 18,94 19,53 19,17 19,04 19,16 718 17.903.783
9/5/2025 19,30 18,99 -2,01% 18,86 19,35 19,00 18,99 19,06 546 18.105.171
8/5/2025 18,92 19,38 +3,19% 18,90 19,57 19,31 19,27 19,38 428 13.079.234
7/5/2025 19,03 18,78 -0,90% 18,59 19,12 18,78 18,73 18,78 948 23.156.626
6/5/2025 18,97 18,95 +0,91% 18,84 19,30 18,99 18,95 19,08 613 12.875.920
5/5/2025 19,53 18,78 -3,94% 18,64 19,68 18,89 18,75 18,78 1.217 32.441.663
2/5/2025 19,71 19,55 -4,63% 19,16 19,80 19,38 19,52 19,55 861 28.500.725
29/4/2025 20,21 20,50 +1,69% 20,10 20,85 20,64 20,50 20,63 853 29.428.932
28/4/2025 20,15 20,16 +0,55% 20,08 20,62 20,34 20,16 20,22 432 11.830.905
25/4/2025 20,60 20,05 -2,67% 20,03 20,78 20,42 20,05 20,40 851 18.280.504
24/4/2025 19,37 20,60 +5,91% 19,34 20,60 20,08 20,45 20,60 1.049 17.684.646
23/4/2025 19,55 19,45 -0,51% 19,34 19,83 19,54 19,37 19,45 618 15.776.355
22/4/2025 19,62 19,55 -0,36% 19,21 19,71 19,49 19,35 19,55 649 16.222.106
17/4/2025 18,87 19,62 +5,60% 18,76 19,65 19,36 19,49 19,62 665 17.297.682
16/4/2025 18,65 18,58 -1,95% 18,58 19,18 18,83 18,58 18,78 981 24.712.694
15/4/2025 20,09 18,95 -5,96% 18,95 20,09 19,27 18,95 19,02 1.275 34.798.133
14/4/2025 20,12 20,15 +0,35% 19,89 20,29 20,10 20,15 20,16 743 16.355.962
11/4/2025 19,66 20,08 +3,19% 19,37 20,08 19,75 19,89 20,08 486 13.706.675
10/4/2025 19,99 19,46 -2,55% 19,25 20,10 19,52 19,31 19,46 781 16.290.976
9/4/2025 19,50 19,97 +4,12% 18,84 20,21 19,58 19,97 20,19 990 22.509.868
8/4/2025 19,17 19,18 +1,48% 19,15 19,76 19,46 19,18 19,39 623 16.119.869
7/4/2025 18,95 18,90 -1,31% 18,34 19,15 18,71 18,90 19,08 1.105 23.829.281
4/4/2025 20,00 19,15 -4,39% 18,96 20,00 19,30 18,99 19,15 1.437 38.332.644
3/4/2025 21,41 20,03 -6,27% 19,91 21,41 20,33 20,03 20,05 1.595 38.407.884
2/4/2025 20,87 21,37 +3,34% 20,68 21,50 21,16 21,24 21,37 660 15.842.813
1/4/2025 20,90 20,68 -0,43% 20,47 21,06 20,79 20,68 20,90 515 16.495.143
31/3/2025 20,83 20,77 +0,58% 20,42 20,83 20,64 20,62 20,77 827 15.447.812
28/3/2025 21,39 20,65 -1,67% 20,59 21,39 20,77 20,65 20,79 986 20.746.782
27/3/2025 21,26 21,00 -0,85% 20,85 21,48 21,14 21,00 21,23 673 13.467.065
26/3/2025 21,38 21,18 +0,33% 20,85 21,50 21,09 21,07 21,18 1.047 20.818.080
25/3/2025 21,80 21,11 -2,45% 20,97 21,80 21,18 21,11 21,20 1.056 24.819.016
24/3/2025 22,29 21,64 -2,96% 21,43 22,55 21,95 21,50 21,64 850 14.988.582
21/3/2025 22,56 22,30 -1,15% 22,30 22,69 22,47 22,30 22,62 460 11.055.387
20/3/2025 22,70 22,56 -0,62% 22,25 22,75 22,47 22,40 22,56 437 8.619.709
19/3/2025 22,80 22,70 +0,35% 22,32 22,80 22,55 22,38 22,70 693 14.444.878
18/3/2025 22,42 22,62 +1,12% 22,14 22,70 22,52 22,47 22,62 475 10.138.357
17/3/2025 22,20 22,37 +1,13% 22,14 22,64 22,42 22,24 22,37 454 12.221.362
14/3/2025 21,54 22,12 +3,51% 21,37 22,34 22,09 22,12 22,25 534 10.693.811
13/3/2025 21,27 21,37 +1,38% 20,92 21,88 21,50 21,37 21,49 598 11.457.713
12/3/2025 21,05 21,08 +0,62% 20,92 21,30 21,13 21,08 21,28 380 10.979.989
11/3/2025 21,09 20,95 -0,05% 20,61 21,11 20,84 20,95 20,99 870 14.030.543
10/3/2025 21,18 20,96 -1,09% 20,94 21,47 21,17 20,96 21,10 698 13.353.168
7/3/2025 21,29 21,19 +1,29% 20,71 21,43 21,08 21,19 21,37 1.026 19.234.651
6/3/2025 21,65 20,92 -0,62% 20,92 21,65 21,17 20,92 21,08 973 16.464.666
5/3/2025 21,20 21,05 -0,24% 20,96 22,10 21,22 21,05 21,32 613 13.593.677
28/2/2025 22,10 21,10 -4,70% 21,10 22,10 21,42 21,10 21,20 899 15.669.419
27/2/2025 22,13 22,14 -0,09% 21,74 22,38 22,10 21,82 22,14 592 11.170.499
26/2/2025 22,38 22,16 +0,05% 21,53 22,39 21,92 21,98 22,16 462 9.842.090
25/2/2025 21,50 22,15 +3,12% 21,46 22,20 21,96 21,90 22,15 462 11.441.366
24/2/2025 22,90 21,48 -5,67% 21,48 22,90 21,87 21,48 21,73 1.066 20.477.400
21/2/2025 22,93 22,77 -0,78% 22,44 22,93 22,69 22,50 22,77 498 11.653.187
20/2/2025 23,22 22,95 -0,30% 22,69 23,22 22,89 22,83 22,95 628 9.558.265
19/2/2025 23,14 23,02 -1,50% 22,68 23,17 22,92 22,69 23,02 465 8.686.560
18/2/2025 22,74 23,37 +3,77% 22,59 23,45 23,24 23,16 23,37 780 16.763.112
17/2/2025 22,87 22,52 -0,62% 22,52 23,30 23,00 22,52 22,93 460 13.553.493
14/2/2025 21,92 22,66 +4,96% 21,84 22,85 22,44 22,66 22,85 880 16.976.673
13/2/2025 21,40 21,59 +0,84% 21,11 21,78 21,50 21,59 21,77 700 16.736.405
12/2/2025 22,41 21,41 -3,52% 21,19 22,44 21,43 21,41 21,42 1.285 24.156.387
11/2/2025 22,11 22,19 +0,73% 21,81 22,49 22,25 22,19 22,27 503 14.720.352
10/2/2025 22,76 22,03 -1,78% 22,03 23,41 22,68 22,03 22,22 924 24.341.857
7/2/2025 23,04 22,43 -1,19% 22,15 23,11 22,57 22,30 22,43 633 17.485.229
6/2/2025 22,41 22,70 +2,21% 22,20 22,94 22,64 22,70 22,80 810 15.912.134
5/2/2025 21,69 22,21 +3,25% 21,40 22,36 21,92 22,11 22,21 940 19.756.095
4/2/2025 22,36 21,51 -3,76% 21,41 22,36 21,79 21,51 21,52 1.174 22.807.691
3/2/2025 22,66 22,35 -1,50% 22,08 22,66 22,27 22,30 22,36 1.236 24.854.151
31/1/2025 23,44 22,69 -3,28% 22,45 23,59 22,93 22,48 22,69 903 20.105.956
30/1/2025 22,67 23,46 +3,39% 22,49 23,46 22,85 23,18 23,46 553 17.343.146
29/1/2025 23,02 22,69 -0,70% 22,51 23,16 22,78 22,54 22,69 646 16.800.437
28/1/2025 23,35 22,85 -1,55% 22,80 23,48 23,08 22,85 22,99 432 10.395.958
27/1/2025 22,83 23,21 +2,61% 22,57 23,50 23,25 23,21 23,33 478 14.985.505
24/1/2025 22,69 22,62 +0,04% 22,11 22,95 22,52 22,60 22,62 882 18.570.598
23/1/2025 23,16 22,61 -1,01% 22,59 23,16 22,86 22,61 22,88 513 11.200.409
22/1/2025 22,92 22,84 +0,09% 22,82 23,22 23,01 22,84 22,99 654 12.223.105
21/1/2025 23,18 22,82 -2,77% 22,82 23,36 22,98 22,82 23,14 520 13.533.422
20/1/2025 23,29 23,47 +1,38% 22,65 23,62 23,21 23,34 23,47 430 10.797.524
17/1/2025 23,19 23,15 -0,26% 22,71 23,19 22,90 23,10 23,15 954 19.945.357
16/1/2025 25,02 23,21 -5,42% 23,21 25,02 23,71 23,21 23,39 1.250 26.768.429
15/1/2025 24,24 24,54 +1,74% 24,24 24,81 24,45 24,54 24,80 473 8.567.054
14/1/2025 24,10 24,12 -0,94% 23,95 24,38 24,19 24,12 24,40 342 8.869.268
13/1/2025 24,27 24,35 +0,62% 24,08 24,50 24,29 24,26 24,35 399 9.422.187
10/1/2025 24,53 24,20 -1,22% 24,10 25,08 24,40 24,20 24,59 364 8.168.436
9/1/2025 25,28 24,50 -2,74% 24,37 25,28 24,73 24,50 24,85 649 12.973.533
8/1/2025 24,84 25,19 +3,03% 23,99 25,19 24,78 24,85 25,19 689 11.820.943
7/1/2025 24,41 24,45 +1,20% 23,83 24,70 24,30 24,45 24,60 748 15.113.717
6/1/2025 24,23 24,16 +3,03% 23,64 24,43 24,02 23,93 24,16 525 12.824.055
3/1/2025 23,00 23,45 +1,52% 23,00 24,07 23,57 23,45 23,90 681 14.355.644
2/1/2025 23,26 23,10 +0,17% 23,00 23,41 23,16 23,10 23,33 693 14.040.918
30/12/2024 23,66 23,06 -3,31% 23,06 23,85 23,28 23,06 23,41 887 14.981.922
27/12/2024 23,95 23,85 -0,50% 23,52 24,09 23,78 23,67 23,85 704 15.412.799
26/12/2024 24,34 23,97 -0,95% 23,90 24,56 24,19 23,97 24,28 621 15.003.817
23/12/2024 25,19 24,20 -3,97% 24,20 25,26 24,67 24,20 24,54 476 14.756.323
20/12/2024 24,79 25,20 +1,65% 24,30 25,20 24,80 25,20 25,24 513 14.452.541
19/12/2024 24,93 24,79 +1,31% 24,31 25,12 24,63 24,65 24,79 824 14.980.532
18/12/2024 25,21 24,47 -4,49% 24,44 25,21 24,68 24,47 24,78 458 16.269.996
17/12/2024 24,99 25,62 +2,81% 24,76 25,62 25,35 25,29 25,62 626 19.541.444
16/12/2024 24,96 24,92 +0,73% 24,51 25,48 25,10 24,68 24,92 890 16.585.234
13/12/2024 24,89 24,74 -1,08% 24,35 25,00 24,72 24,74 25,00 468 15.965.186
12/12/2024 26,25 25,01 -4,40% 24,89 26,40 25,27 25,00 25,13 516 15.569.323
11/12/2024 25,47 26,16 +3,52% 25,33 26,85 25,84 26,16 26,52 748 23.424.766
10/12/2024 25,58 25,27 +0,28% 25,07 26,01 25,48 25,27 25,62 656 16.848.672
9/12/2024 25,56 25,20 -0,43% 25,03 25,76 25,24 25,20 25,46 484 14.741.078
6/12/2024 25,70 25,31 -1,09% 24,73 25,79 25,17 25,07 25,31 723 20.283.773
5/12/2024 25,50 25,59 -0,23% 25,50 25,95 25,76 25,59 25,92 473 15.205.548
4/12/2024 25,68 25,65 +2,60% 24,95 25,79 25,45 25,45 25,65 580 15.741.144
3/12/2024 25,65 25,00 -0,64% 24,67 25,67 25,25 25,00 25,12 570 11.942.088
2/12/2024 25,16 25,16 -1,14% 25,03 25,67 25,37 25,16 25,33 457 15.679.260
29/11/2024 24,69 25,45 +3,62% 24,60 25,58 25,03 25,45 25,63 481 14.761.695
28/11/2024 25,17 24,56 -1,44% 24,56 25,21 24,92 24,56 25,14 532 10.280.904
27/11/2024 25,44 24,92 -1,74% 24,66 25,77 25,09 24,92 25,10 696 16.663.055
26/11/2024 24,81 25,36 +0,63% 24,81 25,77 25,39 25,20 25,36 416 12.823.471
25/11/2024 25,36 25,20 -0,40% 24,99 25,80 25,30 25,12 25,33 678 17.163.323
22/11/2024 24,69 25,30 +1,40% 24,53 25,30 25,00 24,98 25,30 628 15.901.337
21/11/2024 25,00 24,95 +0,60% 24,30 25,15 24,59 24,39 24,95 1.015 19.714.846
19/11/2024 25,27 24,80 +1,22% 24,72 25,81 25,45 24,80 25,41 1.078 22.556.755
18/11/2024 24,52 24,50 -1,25% 24,50 25,18 24,78 24,50 24,79 535 14.540.840
14/11/2024 24,95 24,81 +0,89% 24,32 25,17 24,78 24,66 24,81 713 17.006.522
13/11/2024 24,47 24,59 +1,78% 24,25 24,99 24,56 24,59 24,80 792 19.354.167
12/11/2024 25,21 24,16 -5,14% 23,78 25,61 24,26 24,16 24,65 1.931 49.067.951
11/11/2024 25,37 25,47 +1,43% 25,10 25,87 25,43 25,47 25,60 655 17.477.398
8/11/2024 25,50 25,11 -2,18% 25,01 25,65 25,25 25,11 25,48 1.013 21.884.679
7/11/2024 26,90 25,67 -5,45% 25,63 27,09 26,09 25,67 26,09 1.285 23.373.579
6/11/2024 26,90 27,15 +0,07% 26,20 27,15 26,74 26,97 27,15 517 17.003.084
5/11/2024 26,71 27,13 +1,19% 26,21 27,13 26,70 26,80 27,13 701 19.075.007
4/11/2024 26,66 26,81 +0,98% 26,48 27,09 26,77 26,81 26,82 974 26.224.528
1/11/2024 25,97 26,55 +4,94% 25,66 27,25 26,27 26,55 26,59 942 31.244.449
31/10/2024 26,10 25,30 -2,92% 25,30 26,10 25,55 25,30 25,46 810 16.141.030
30/10/2024 25,44 26,06 +3,00% 25,40 26,09 25,90 25,86 26,06 405 12.955.684
29/10/2024 25,50 25,30 -1,02% 25,10 25,54 25,29 25,23 25,30 757 16.340.891
28/10/2024 25,46 25,56 +0,31% 25,40 25,89 25,62 25,44 25,56 516 13.363.464
25/10/2024 25,72 25,48 -1,20% 25,45 25,88 25,60 25,48 25,59 607 13.350.015
24/10/2024 25,63 25,79 +0,12% 25,53 25,98 25,77 25,79 25,96 365 10.586.780
23/10/2024 25,92 25,76 -0,35% 25,33 26,04 25,61 25,75 25,76 821 15.320.066
22/10/2024 25,99 25,85 -0,62% 25,70 26,29 25,97 25,85 25,96 756 19.395.813
21/10/2024 25,95 26,01 +1,21% 25,85 26,39 26,10 25,95 26,01 525 12.079.197
18/10/2024 25,84 25,70 -0,77% 25,70 26,28 25,91 25,70 25,96 474 16.430.415
17/10/2024 26,49 25,90 -3,43% 25,90 26,50 26,13 25,90 26,10 999 17.244.326
16/10/2024 26,83 26,82 +0,98% 26,55 27,05 26,75 26,60 26,82 458 15.948.225
15/10/2024 26,40 26,56 +0,87% 26,27 26,82 26,53 26,56 26,73 612 14.034.335
14/10/2024 26,30 26,33 -0,04% 26,30 26,99 26,67 26,33 26,58 629 16.397.468
11/10/2024 26,67 26,34 -1,27% 26,10 26,67 26,40 26,34 26,50 660 17.085.363
10/10/2024 26,90 26,68 -2,13% 26,44 27,22 26,82 26,68 26,99 741 19.978.992
9/10/2024 28,26 27,26 -3,23% 26,94 28,27 27,37 27,18 27,26 738 16.308.949
8/10/2024 27,91 28,17 +1,15% 27,60 28,35 28,07 28,17 28,19 613 13.883.137
7/10/2024 27,85 27,85 -0,18% 27,50 28,30 27,90 27,85 28,18 690 20.271.166
4/10/2024 27,40 27,90 +1,79% 27,00 27,93 27,64 27,90 27,93 736 16.491.559
3/10/2024 27,00 27,41 +0,59% 26,52 27,58 27,08 27,41 27,59 580 15.451.402
2/10/2024 26,49 27,25 +3,89% 26,44 27,46 27,15 27,25 27,40 698 18.590.274
1/10/2024 26,62 26,23 -0,27% 26,23 27,02 26,55 26,23 26,35 729 16.977.073
30/9/2024 26,79 26,30 -0,60% 26,10 26,79 26,30 26,30 26,45 621 14.658.351
26/9/2024 27,36 26,46 -3,36% 26,45 27,39 26,72 26,46 26,48 661 20.208.049
25/9/2024 27,37 27,38 -0,07% 26,95 27,55 27,30 27,20 27,38 490 16.955.602
24/9/2024 27,40 27,40 +1,97% 27,01 27,49 27,25 27,34 27,40 601 17.426.023
23/9/2024 27,10 26,87 -0,63% 26,59 27,42 26,93 26,87 26,95 491 19.661.006
20/9/2024 27,31 27,04 +0,19% 26,70 27,39 26,98 27,04 27,05 642 25.356.541
19/9/2024 27,60 26,99 +0,45% 26,98 28,23 27,50 26,95 27,03 1.165 37.229.344
18/9/2024 26,01 26,87 +3,47% 25,87 27,20 26,52 26,65 26,87 890 35.005.125
17/9/2024 25,89 25,97 -1,74% 24,60 26,33 25,53 25,97 26,00 1.957 67.612.191
16/9/2024 26,09 26,43 +1,30% 26,06 26,63 26,43 26,43 26,55 966 31.737.745
13/9/2024 26,25 26,09 +0,93% 25,93 26,58 26,25 26,09 26,36 936 27.132.065
12/9/2024 25,66 25,85 +0,19% 25,41 25,90 25,70 25,85 25,94 634 18.609.423
11/9/2024 25,98 25,80 0,00% 25,65 25,98 25,78 25,80 25,85 676 17.810.921
10/9/2024 26,30 25,80 -0,46% 25,63 26,30 25,84 25,80 25,89 769 21.581.593
9/9/2024 26,95 25,92 -1,93% 25,90 26,95 26,14 25,92 26,02 1.152 29.272.899
6/9/2024 26,90 26,43 -1,38% 26,39 27,00 26,62 26,43 26,62 1.055 32.622.927
5/9/2024 27,12 26,80 -1,14% 26,80 27,54 26,99 26,80 26,85 980 24.810.928
4/9/2024 27,00 27,11 +0,89% 26,86 27,29 27,08 26,96 27,11 609 18.065.162
3/9/2024 27,55 26,87 -2,75% 26,87 27,67 27,08 26,87 27,02 1.075 27.831.142
2/9/2024 27,54 27,63 +0,22% 26,89 27,63 27,19 27,24 27,63 1.444 42.747.231
30/8/2024 27,76 27,57 -1,47% 27,57 28,43 27,88 27,56 27,65 1.026 30.615.805
29/8/2024 28,02 27,98 -0,92% 27,56 28,25 27,84 27,80 27,98 1.339 33.528.565
28/8/2024 29,25 28,24 -3,81% 27,90 29,35 28,47 28,11 28,24 2.001 47.224.062
27/8/2024 30,65 29,36 -3,10% 29,08 30,75 29,47 29,36 29,56 805 25.676.357
26/8/2024 29,46 30,30 +3,70% 29,10 31,05 30,47 30,30 30,58 816 30.150.904
23/8/2024 29,28 29,22 -0,17% 28,87 29,46 29,19 29,22 29,36 478 10.799.590
22/8/2024 29,73 29,27 -0,34% 28,65 29,73 29,01 29,04 29,27 604 16.415.779
21/8/2024 29,51 29,37 -0,27% 29,37 29,92 29,67 29,37 29,66 560 19.986.992
20/8/2024 29,60 29,45 -0,44% 29,06 29,69 29,40 29,45 29,49 541 18.549.365
19/8/2024 29,58 29,58 +1,02% 28,95 29,61 29,41 29,36 29,58 532 25.348.975
16/8/2024 30,43 29,28 -1,94% 29,04 30,43 29,47 29,04 29,28 523 16.835.335
15/8/2024 29,91 29,86 +0,84% 29,30 30,09 29,70 29,70 29,86 420 14.405.682
14/8/2024 28,86 29,61 +0,95% 28,86 30,20 29,79 29,61 29,82 749 27.620.982
13/8/2024 28,92 29,33 +1,45% 28,16 29,73 28,85 29,33 29,43 810 24.088.827
12/8/2024 29,82 28,91 -2,07% 28,91 30,07 29,25 28,91 29,04 462 16.991.540
9/8/2024 29,48 29,52 +2,89% 28,83 29,73 29,19 29,33 29,52 406 17.905.990
8/8/2024 27,72 28,69 +3,31% 27,72 29,09 28,68 28,69 28,94 597 22.329.442
7/8/2024 27,48 27,77 +0,51% 27,42 28,00 27,64 27,55 27,77 607 17.361.277
6/8/2024 27,81 27,63 -0,40% 27,46 28,04 27,65 27,63 27,77 513 16.627.962
5/8/2024 28,20 27,74 -1,98% 27,16 28,20 27,75 27,74 28,01 768 22.823.376
2/8/2024 29,65 28,30 -3,71% 28,30 29,65 28,77 28,30 28,40 504 20.173.180
1/8/2024 29,50 29,39 +0,58% 29,22 30,09 29,57 29,16 29,39 1.278 21.957.770
31/7/2024 28,21 29,22 +2,53% 28,21 29,41 29,10 29,00 29,22 664 18.638.136
30/7/2024 29,84 28,50 -4,04% 27,81 29,94 28,35 28,50 28,55 1.436 37.637.483
29/7/2024 30,55 29,70 -1,82% 29,47 30,55 29,79 29,70 29,90 407 16.856.280
26/7/2024 30,37 30,25 -0,46% 30,25 30,69 30,46 30,25 30,65 285 14.313.748
25/7/2024 29,98 30,39 +0,43% 29,76 30,59 30,31 30,39 30,54 261 12.354.674
24/7/2024 30,77 30,26 -2,01% 29,80 30,77 30,12 29,90 30,26 624 19.900.371
23/7/2024 31,40 30,88 -1,75% 30,48 31,40 30,85 30,60 30,88 628 26.361.617
22/7/2024 31,67 31,43 -0,57% 31,37 31,86 31,64 31,43 31,50 372 16.021.541
19/7/2024 32,27 31,61 -1,53% 31,40 32,65 31,74 31,61 31,62 425 18.891.950
18/7/2024 32,25 32,10 -1,20% 31,95 32,38 32,17 32,10 32,43 370 14.837.867
17/7/2024 32,96 32,49 +0,12% 32,21 33,00 32,41 32,21 32,49 484 18.392.873
16/7/2024 33,47 32,45 -2,70% 32,43 33,61 32,83 32,45 32,60 646 22.168.496
15/7/2024 32,46 33,35 +3,64% 32,14 33,41 33,09 33,35 33,18 805 32.103.745
12/7/2024 32,15 32,18 -0,74% 31,91 32,55 32,18 32,18 32,54 429 19.728.617
11/7/2024 32,40 32,42 +0,06% 32,13 32,69 32,30 32,19 32,42 459 18.911.693
10/7/2024 32,70 32,40 -0,25% 32,32 32,88 32,53 32,40 32,46 452 17.364.860
9/7/2024 33,10 32,48 -0,92% 32,40 33,10 32,63 32,48 32,70 479 21.686.900
8/7/2024 32,63 32,78 +0,68% 32,04 33,22 32,76 32,78 33,08 777 23.272.565
5/7/2024 32,46 32,56 -0,12% 32,46 33,30 32,79 32,56 32,73 437 18.030.649
4/7/2024 32,89 32,60 0,00% 32,39 33,53 32,88 32,54 32,60 511 17.693.555
3/7/2024 32,32 32,60 +0,31% 32,15 33,08 32,60 32,60 32,84 522 24.690.242
2/7/2024 33,70 32,50 -4,36% 31,82 33,94 32,53 32,50 32,59 1.322 44.006.507
1/7/2024 32,26 33,98 +3,91% 32,20 34,40 33,52 33,98 34,00 1.369 53.469.460
28/6/2024 33,15 32,70 -0,21% 32,43 33,15 32,65 32,65 32,70 1.092 22.734.297
27/6/2024 33,27 32,77 -2,12% 32,56 33,35 32,94 32,77 33,03 689 30.190.303
26/6/2024 32,94 33,48 +1,64% 32,82 33,74 33,34 33,11 33,48 608 30.107.431
25/6/2024 33,30 32,94 -1,44% 32,36 33,30 32,86 32,94 33,15 917 33.649.040
24/6/2024 32,31 33,42 +2,67% 32,31 33,46 33,13 33,07 33,42 691 24.720.906
21/6/2024 32,50 32,55 -1,96% 32,09 32,74 32,44 32,51 32,55 1.215 28.548.346
20/6/2024 31,99 33,20 +4,14% 31,76 33,20 32,64 32,94 33,20 954 33.496.582
19/6/2024 30,83 31,88 +2,71% 30,65 31,88 31,16 31,62 31,89 715 19.102.040
18/6/2024 31,15 31,04 -0,23% 30,98 32,20 31,41 31,04 31,12 1.057 30.345.269
17/6/2024 30,74 31,11 +2,03% 30,51 31,14 30,96 31,11 31,15 555 26.638.177
14/6/2024 31,20 30,49 -1,68% 29,92 31,35 30,49 30,26 30,49 613 21.436.589
13/6/2024 30,50 31,01 +0,03% 30,50 31,32 30,94 30,90 31,20 431 21.771.847
12/6/2024 30,97 31,00 0,00% 30,04 31,00 30,59 30,61 31,00 458 22.649.959
11/6/2024 29,99 31,00 +5,08% 29,19 31,00 30,19 30,71 31,00 1.245 33.895.188
10/6/2024 28,26 29,50 +7,31% 27,96 29,50 28,81 29,50 29,51 1.393 32.369.534
7/6/2024 26,34 27,49 -0,90% 26,34 27,83 27,53 27,49 27,60 439 12.061.942
6/6/2024 26,81 27,74 +2,93% 26,81 27,84 27,41 27,40 27,74 509 13.620.538
5/6/2024 26,36 26,95 +0,41% 26,36 27,50 26,98 26,95 27,10 483 16.154.970
4/6/2024 27,29 26,84 -1,18% 26,40 27,29 26,68 26,56 26,84 878 16.416.469
3/6/2024 27,09 27,16 +0,59% 26,60 27,43 27,09 27,12 27,16 1.369 18.131.452
31/5/2024 27,21 27,00 -1,78% 26,87 27,31 27,05 26,98 27,00 430 11.900.491
29/5/2024 27,54 27,49 +1,36% 26,80 27,54 27,21 27,27 27,49 536 17.654.589
28/5/2024 27,07 27,12 +0,82% 27,07 27,67 27,41 27,12 27,57 415 10.247.752
27/5/2024 27,33 26,90 0,00% 26,62 27,33 26,93 26,90 27,20 538 15.357.214
24/5/2024 27,34 26,90 -0,44% 26,90 27,44 27,11 26,90 27,28 613 11.908.210
23/5/2024 27,10 27,02 -0,30% 27,00 27,38 27,17 27,02 27,23 321 9.252.033
22/5/2024 27,75 27,10 -3,21% 27,10 27,75 27,45 27,10 27,25 495 16.547.046
21/5/2024 27,41 28,00 +1,74% 27,39 28,07 27,77 27,54 28,00 605 16.590.361
20/5/2024 27,03 27,52 +1,21% 27,00 27,59 27,41 27,42 27,52 639 26.775.817
17/5/2024 27,21 27,19 +0,30% 26,90 27,40 27,09 26,90 27,19 765 16.966.161
16/5/2024 27,51 27,11 -1,42% 26,93 27,80 27,11 27,11 27,15 1.159 25.990.412
15/5/2024 27,80 27,50 -0,79% 27,41 27,81 27,61 27,50 27,51 614 16.183.866
14/5/2024 28,00 27,72 -1,04% 27,60 28,17 27,82 27,72 28,02 676 23.268.936
13/5/2024 28,44 28,01 -1,30% 27,95 28,63 28,22 28,01 28,27 434 16.182.792
10/5/2024 29,33 28,38 -2,14% 28,02 29,33 28,39 28,35 28,38 579 20.770.885
9/5/2024 29,61 29,00 -1,09% 28,73 29,64 29,18 29,00 29,43 456 16.759.978
8/5/2024 29,63 29,32 -1,35% 29,01 29,79 29,36 29,32 29,49 506 25.815.392
7/5/2024 28,36 29,72 +4,83% 28,36 29,72 29,36 29,70 29,72 936 35.544.455
6/5/2024 28,50 28,35 -1,63% 27,90 29,00 28,28 28,35 28,55 691 21.433.674
3/5/2024 28,40 28,82 +1,44% 28,40 28,97 28,66 28,56 28,82 571 18.405.053
2/5/2024 28,60 28,41 -0,66% 28,30 29,12 28,57 28,41 28,66 880 18.967.238
30/4/2024 28,93 28,60 -0,73% 28,15 28,93 28,36 28,34 28,60 630 15.530.815
29/4/2024 28,13 28,81 +2,64% 27,78 28,93 28,50 28,81 28,88 852 25.777.397
26/4/2024 27,50 28,07 +2,07% 27,40 28,26 27,95 28,07 28,11 754 22.608.120
25/4/2024 28,24 27,50 -2,45% 27,30 28,24 27,58 27,41 27,50 832 30.004.127
24/4/2024 28,30 28,19 -0,25% 27,95 28,44 28,14 28,19 28,44 396 15.305.572
23/4/2024 28,22 28,26 -0,84% 27,96 28,46 28,11 28,00 28,26 525 15.943.809
22/4/2024 28,00 28,50 +2,22% 27,80 28,79 28,40 28,17 28,50 494 19.383.327
19/4/2024 27,76 27,88 +1,01% 27,57 28,18 27,89 27,88 28,04 532 17.143.068
18/4/2024 28,00 27,60 -1,43% 27,47 28,18 27,76 27,60 27,76 790 22.477.335
17/4/2024 28,95 28,00 -1,55% 28,00 28,95 28,31 28,00 28,38 584 20.351.406
16/4/2024 28,00 28,44 +0,67% 27,87 28,79 28,51 28,38 28,66 949 27.578.397
15/4/2024 29,10 28,25 -2,55% 27,77 29,11 28,36 28,25 28,35 1.016 25.342.178
12/4/2024 30,51 28,99 -6,33% 28,76 30,63 29,45 28,99 29,28 1.395 43.298.292
11/4/2024 31,38 30,95 -1,34% 30,52 32,04 31,11 30,90 30,95 936 30.596.183
10/4/2024 31,76 31,37 -0,95% 30,83 31,76 31,13 31,02 31,37 701 26.133.896
9/4/2024 31,17 31,67 +2,39% 31,00 31,93 31,63 31,67 31,83 1.048 37.373.650
8/4/2024 30,28 30,93 +2,76% 30,28 31,25 30,85 30,93 31,11 1.033 28.534.218
5/4/2024 30,81 30,10 -2,62% 29,84 30,83 30,24 30,00 30,10 591 25.619.850
4/4/2024 30,60 30,91 +1,01% 30,48 31,58 31,12 30,50 30,91 877 37.547.292
3/4/2024 30,16 30,60 +1,59% 30,07 31,05 30,57 30,60 30,66 953 37.469.973
2/4/2024 30,35 30,12 -0,82% 29,48 30,36 29,96 30,12 30,15 817 31.383.545
1/4/2024 31,00 30,37 -1,75% 30,27 31,25 30,56 30,37 30,42 1.321 33.721.477
28/3/2024 29,92 30,91 +3,93% 29,41 31,15 30,74 30,91 31,09 1.272 50.611.985
27/3/2024 29,55 29,74 +0,47% 29,50 30,45 29,97 29,74 29,98 1.064 41.543.422
26/3/2024 28,42 29,60 +4,96% 28,40 29,85 29,35 29,49 29,60 1.672 59.337.996
25/3/2024 28,60 28,20 -1,02% 28,01 28,73 28,30 28,20 28,40 544 20.407.542
22/3/2024 28,89 28,49 -1,42% 28,01 28,91 28,44 28,25 28,49 1.019 25.191.624
21/3/2024 28,21 28,90 +1,76% 27,81 28,90 28,38 28,68 28,90 967 31.837.187
20/3/2024 28,30 28,40 +0,35% 27,30 28,40 27,85 28,26 28,40 775 25.577.767
19/3/2024 27,50 28,30 +2,61% 27,32 28,42 28,04 28,10 28,30 821 23.094.192
18/3/2024 27,68 27,58 -0,65% 27,15 27,70 27,39 27,33 27,58 651 17.744.599
15/3/2024 27,79 27,76 +0,22% 27,28 27,98 27,64 27,41 27,76 649 25.330.138
14/3/2024 26,56 27,70 +3,94% 26,40 27,70 27,22 27,70 27,77 859 27.040.769
13/3/2024 27,00 26,65 -1,73% 26,32 27,18 26,64 26,54 26,65 950 26.193.334
12/3/2024 27,31 27,12 -0,84% 26,86 27,61 27,15 27,00 27,12 777 25.305.410
11/3/2024 27,66 27,35 -0,18% 27,28 28,15 27,70 27,25 27,45 743 25.596.605
8/3/2024 26,85 27,40 +2,93% 26,58 27,95 27,47 0,00 0,00 734 29.443.646
7/3/2024 26,61 26,62 +0,04% 26,61 27,34 27,03 26,62 26,82 497 19.096.101
6/3/2024 26,90 26,61 -0,08% 26,59 27,13 26,85 26,61 26,74 491 18.721.402
5/3/2024 26,86 26,63 -1,55% 26,60 27,01 26,80 26,63 26,85 648 18.866.285
4/3/2024 27,00 27,05 -0,26% 26,56 27,27 26,94 27,00 27,05 932 24.623.289
1/3/2024 28,46 27,12 -4,71% 27,03 28,46 27,43 27,05 27,12 2.014 45.562.153
29/2/2024 28,53 28,46 -0,07% 27,97 28,53 28,20 28,25 28,46 633 22.936.793
28/2/2024 28,30 28,48 +2,34% 28,30 28,80 28,49 28,31 28,48 830 24.859.703
27/2/2024 27,79 27,83 +2,28% 27,63 28,54 28,10 27,83 28,18 836 29.511.912
26/2/2024 27,18 27,21 +0,44% 26,80 27,94 27,37 27,20 27,44 1.470 32.125.108
23/2/2024 27,19 27,09 -0,15% 26,75 27,19 26,90 0,00 0,00 535 15.753.621
22/2/2024 26,98 27,13 +1,23% 26,64 27,19 26,91 26,87 27,13 707 20.972.251
21/2/2024 26,27 26,80 +2,29% 26,13 27,13 26,72 26,80 27,07 885 30.435.441
20/2/2024 25,65 26,20 +2,06% 25,60 26,20 25,95 26,10 26,20 1.059 22.311.465
19/2/2024 26,07 25,67 -1,61% 25,44 26,09 25,68 25,66 25,67 1.060 25.046.214
16/2/2024 26,12 26,09 +0,35% 25,73 26,34 25,97 26,00 26,09 1.256 26.456.894
15/2/2024 26,03 26,00 -0,15% 25,96 26,84 26,26 26,00 26,12 1.167 24.139.515
14/2/2024 26,64 26,04 -1,74% 25,85 26,79 26,16 26,04 26,22 1.121 28.811.910
9/2/2024 27,37 26,50 -3,64% 26,07 28,34 26,92 0,00 0,00 2.087 62.580.591
8/2/2024 28,20 27,50 -2,59% 27,39 28,35 27,68 27,50 27,89 677 24.603.627
7/2/2024 27,95 28,23 +1,73% 27,95 28,90 28,32 28,23 28,52 783 30.139.941
6/2/2024 27,00 27,75 +3,16% 27,00 28,10 27,70 27,75 28,10 832 27.736.853
5/2/2024 27,16 26,90 -0,37% 26,84 27,50 27,11 26,90 27,14 1.162 30.909.386
2/2/2024 27,67 27,00 -3,19% 26,97 27,79 27,22 27,00 27,35 996 29.178.727
1/2/2024 28,46 27,89 -2,11% 27,58 28,46 27,93 27,60 27,89 1.586 30.141.495
31/1/2024 28,58 28,49 +0,53% 28,06 28,67 28,44 28,46 28,49 625 25.950.006
30/1/2024 28,80 28,34 -1,60% 28,21 28,90 28,44 28,34 28,38 561 19.436.742
29/1/2024 28,20 28,80 +1,12% 28,01 29,09 28,62 28,51 28,80 1.047 24.165.220
26/1/2024 29,09 28,48 -2,13% 28,12 29,10 28,40 28,12 28,48 638 19.852.419
25/1/2024 28,35 29,10 +2,14% 28,35 29,10 28,76 29,00 29,10 397 20.959.682
24/1/2024 28,92 28,49 -1,72% 28,33 29,46 28,94 28,49 28,90 825 27.402.694
23/1/2024 28,16 28,99 +3,17% 28,16 29,01 28,71 28,80 28,99 1.100 31.796.303
22/1/2024 28,00 28,10 -0,07% 27,79 28,26 28,07 28,10 28,18 876 29.435.537
19/1/2024 27,11 28,12 +4,93% 26,63 28,34 27,55 27,96 28,12 1.420 42.515.105
18/1/2024 26,70 26,80 -0,33% 26,55 27,18 26,84 26,80 27,10 812 24.817.085
17/1/2024 26,61 26,89 +2,13% 26,53 27,00 26,74 26,54 26,89 887 24.496.789
16/1/2024 26,70 26,33 -2,30% 26,33 26,98 26,56 26,33 26,70 1.321 34.114.133
15/1/2024 27,00 26,95 +0,56% 26,65 27,20 26,96 26,95 27,17 814 21.449.837
12/1/2024 26,67 26,80 -0,67% 26,40 27,40 26,76 26,78 26,80 1.039 29.919.191
11/1/2024 26,74 26,98 +0,63% 26,45 27,00 26,71 26,71 26,98 951 28.425.005
10/1/2024 27,09 26,81 -1,69% 26,71 27,33 26,91 26,75 26,81 1.483 37.788.684
9/1/2024 27,99 27,27 -3,16% 27,03 27,99 27,33 27,09 27,27 2.283 57.754.569
8/1/2024 28,50 28,16 -1,40% 27,88 28,50 28,10 28,05 28,16 1.338 35.063.577
5/1/2024 28,13 28,56 +0,71% 28,00 28,74 28,39 28,50 28,56 866 26.986.038
4/1/2024 29,09 28,36 -2,41% 28,08 29,20 28,49 28,12 28,36 1.441 36.887.298
3/1/2024 28,59 29,06 +1,75% 28,39 29,48 28,95 28,80 29,06 783 29.723.661
2/1/2024 29,89 28,56 -1,86% 28,26 29,89 28,79 28,30 28,60 2.068 50.078.949
28/12/2023 29,19 29,10 0,00% 28,94 29,49 29,21 29,10 29,33 666 27.119.029
27/12/2023 29,45 29,10 -1,32% 28,92 29,49 29,07 29,02 29,10 1.035 29.440.460
26/12/2023 29,35 29,49 +0,48% 29,06 29,49 29,27 29,25 29,49 583 22.358.836
22/12/2023 29,19 29,35 +0,55% 28,83 29,45 29,12 29,20 29,35 851 28.642.865
21/12/2023 30,05 29,19 -0,98% 28,90 30,05 29,15 29,16 29,19 963 35.514.730
20/12/2023 30,30 29,48 -2,74% 29,37 30,40 29,87 29,48 29,92 869 29.210.593
19/12/2023 29,50 30,31 +2,71% 29,50 30,32 29,96 30,10 30,31 921 26.676.544
18/12/2023 29,00 29,51 +1,65% 28,94 29,79 29,49 29,42 29,51 813 28.881.246
15/12/2023 29,98 29,03 -3,97% 28,57 30,23 29,33 29,03 29,38 1.382 33.658.910
14/12/2023 29,75 30,23 +2,72% 29,52 30,43 30,06 30,05 30,23 1.030 36.399.275
13/12/2023 28,84 29,43 +3,01% 28,70 29,76 29,20 29,43 29,50 956 34.406.602
12/12/2023 28,78 28,57 -0,87% 27,99 28,93 28,34 28,57 28,72 1.526 39.638.380
11/12/2023 28,84 28,82 +0,07% 28,41 29,00 28,77 28,64 28,82 1.186 29.293.309
8/12/2023 29,52 28,80 -2,47% 28,20 29,57 28,66 28,71 28,80 1.815 49.699.284
7/12/2023 30,01 29,53 -1,93% 28,41 30,22 29,07 29,25 29,53 1.971 62.929.421
6/12/2023 31,49 30,11 -4,90% 29,91 31,68 30,71 30,11 30,12 1.118 47.952.364
5/12/2023 32,42 31,66 -1,95% 31,32 32,60 31,79 31,50 31,66 1.388 53.736.057
4/12/2023 33,66 32,29 -3,78% 32,29 33,66 32,87 32,29 32,62 829 29.906.685
1/12/2023 33,42 33,56 +2,01% 33,11 33,88 33,42 33,11 33,56 1.143 33.585.512
30/11/2023 33,56 32,90 -2,43% 32,90 34,56 33,63 32,90 33,48 864 96.628.941
29/11/2023 33,50 33,72 +2,15% 33,31 34,70 34,16 33,72 34,28 707 28.106.007
28/11/2023 32,39 33,01 +0,95% 32,39 33,61 33,25 33,01 33,50 517 25.480.944
27/11/2023 32,76 32,70 -0,24% 32,30 33,11 32,64 32,41 32,70 503 20.989.356
24/11/2023 33,16 32,78 -0,70% 32,77 33,21 32,98 32,78 32,98 496 18.853.406
23/11/2023 33,37 33,01 -0,15% 32,78 33,48 33,21 33,01 33,48 439 15.994.839
22/11/2023 33,26 33,06 -0,42% 32,96 34,02 33,46 33,04 33,29 779 29.843.134
21/11/2023 34,46 33,20 -3,68% 33,20 34,46 33,65 33,20 33,61 1.111 29.517.572
20/11/2023 35,00 34,47 +0,35% 34,34 35,07 34,61 34,44 34,47 460 20.649.772
17/11/2023 34,08 34,35 +0,73% 34,08 34,99 34,69 34,35 34,56 538 22.269.881
16/11/2023 34,73 34,10 -2,29% 33,61 35,20 34,32 34,10 34,23 936 36.522.708
14/11/2023 33,40 34,90 +4,40% 33,40 34,99 34,10 34,81 34,90 710 33.672.687
13/11/2023 33,34 33,43 -1,68% 33,00 33,72 33,37 33,18 33,43 689 25.125.241
10/11/2023 34,35 34,00 -0,58% 33,38 34,62 33,75 33,45 34,00 1.076 34.616.657
9/11/2023 35,13 34,20 -2,31% 34,06 35,48 34,72 34,20 34,45 778 30.478.091
8/11/2023 36,10 35,01 -3,26% 35,01 36,33 35,57 35,01 35,22 633 28.082.886
7/11/2023 35,78 36,19 +1,09% 35,58 36,26 35,93 35,79 36,19 555 31.307.640
6/11/2023 36,21 35,80 -0,97% 35,65 36,33 35,83 35,80 35,93 698 28.450.437
3/11/2023 36,00 36,15 +1,54% 35,19 36,79 35,90 36,15 36,18 839 35.950.989
1/11/2023 35,55 35,60 +0,45% 35,37 35,85 35,55 35,60 35,66 1.501 43.944.218
31/10/2023 36,00 35,44 -0,31% 34,97 36,00 35,46 35,27 35,44 447 16.504.350
30/10/2023 36,37 35,55 -2,63% 35,18 36,66 35,76 35,37 35,55 674 30.099.492
27/10/2023 37,58 36,51 -0,84% 35,95 37,58 36,72 36,25 36,51 429 19.856.832
26/10/2023 37,00 36,82 0,00% 36,82 37,78 37,36 36,82 37,12 377 20.635.589
25/10/2023 37,16 36,82 -0,83% 36,58 37,45 36,94 36,82 37,03 454 23.486.431
24/10/2023 38,00 37,13 -0,21% 36,58 38,00 37,21 37,13 37,44 634 26.474.164
23/10/2023 36,55 37,21 +0,03% 36,55 37,63 37,28 37,21 37,62 709 25.296.887
20/10/2023 36,61 37,20 -0,51% 36,61 37,63 37,11 37,03 37,20 358 19.406.184
19/10/2023 37,22 37,39 +0,46% 36,96 37,88 37,43 37,39 37,50 720 31.941.127
18/10/2023 38,16 37,22 -1,82% 37,09 38,34 37,60 37,22 37,35 441 26.027.598
17/10/2023 38,36 37,91 -1,94% 37,88 38,56 38,15 37,91 38,19 591 28.431.455
16/10/2023 38,85 38,66 +0,68% 38,40 39,32 38,80 38,50 38,66 609 24.818.572
13/10/2023 38,47 38,40 -0,18% 38,07 38,88 38,39 38,28 38,40 380 22.062.881
11/10/2023 38,76 38,47 +0,29% 38,18 38,90 38,56 38,47 38,70 363 24.244.158
10/10/2023 37,82 38,36 +1,29% 37,82 39,10 38,66 38,36 38,76 531 36.561.276
9/10/2023 37,00 37,87 +1,53% 36,51 37,87 37,39 37,78 37,87 481 25.411.307
6/10/2023 36,38 37,30 +1,08% 36,38 37,64 37,16 36,91 37,30 489 29.331.915
5/10/2023 37,97 36,90 -1,73% 36,03 37,97 36,72 36,61 36,90 657 32.136.666
4/10/2023 39,01 37,55 -2,72% 37,20 39,01 37,73 37,55 38,01 879 40.561.042
3/10/2023 38,64 38,60 -1,10% 38,27 39,65 38,91 38,60 38,79 619 38.536.671
2/10/2023 39,12 39,03 -0,74% 38,25 39,61 38,93 38,70 39,03 1.391 39.660.314
29/9/2023 39,34 39,32 +1,21% 38,93 39,88 39,38 39,03 39,32 544 35.472.126
28/9/2023 38,15 38,85 +1,83% 38,05 38,95 38,54 38,76 38,85 610 27.060.953
27/9/2023 38,45 38,15 +0,39% 37,50 38,45 37,96 38,15 38,45 426 28.068.052
26/9/2023 38,90 38,00 -2,06% 37,94 38,91 38,30 37,92 38,00 1.019 29.532.140
25/9/2023 38,00 38,80 +1,04% 37,90 38,90 38,48 38,80 38,94 632 27.634.379
22/9/2023 39,03 38,40 -0,21% 38,00 39,25 38,36 38,40 38,70 480 25.675.021
21/9/2023 39,38 38,48 -3,12% 38,31 39,49 38,77 38,47 38,71 897 40.577.278
20/9/2023 40,84 39,72 -2,46% 39,53 41,24 40,05 39,53 39,72 1.013 44.272.628
19/9/2023 40,67 40,72 -0,20% 39,59 40,90 40,15 40,50 40,72 849 38.481.228
18/9/2023 40,60 40,80 +3,74% 40,22 41,16 40,71 40,80 40,91 906 35.466.957
15/9/2023 39,30 39,33 -0,43% 38,36 40,45 39,94 39,33 40,05 594 36.856.526
14/9/2023 39,49 39,50 +0,56% 38,90 39,95 39,57 39,40 39,50 526 30.738.354
13/9/2023 39,47 39,28 +0,20% 38,87 39,82 39,33 38,90 39,28 708 40.574.001
12/9/2023 38,38 39,20 +1,98% 38,21 39,36 38,97 39,03 39,20 676 38.655.547
11/9/2023 38,53 38,44 -0,16% 38,21 38,98 38,58 38,20 38,44 811 36.076.696
8/9/2023 38,57 38,50 -1,33% 37,69 38,93 38,54 38,50 38,61 436 22.022.574
6/9/2023 38,56 39,02 +1,88% 38,34 39,17 38,64 38,36 39,02 755 36.164.006
5/9/2023 37,69 38,30 +2,46% 37,69 39,01 38,40 38,25 38,30 1.164 64.799.105
4/9/2023 37,20 37,38 +0,48% 36,59 38,33 37,71 37,38 37,80 722 52.164.110
1/9/2023 36,33 37,20 +2,93% 36,33 39,94 37,14 37,00 37,20 1.432 59.537.179
31/8/2023 37,77 36,14 -4,32% 35,96 37,81 36,78 35,99 36,14 546 36.112.951
30/8/2023 37,66 37,77 +0,59% 37,54 38,25 37,88 37,56 37,77 623 33.994.069
29/8/2023 37,01 37,55 +1,16% 36,81 37,80 37,37 37,55 37,68 787 48.700.087
28/8/2023 36,57 37,12 +1,50% 36,13 37,14 36,66 36,90 37,12 982 37.623.802
25/8/2023 35,16 36,57 +4,01% 35,12 36,90 36,14 36,57 36,60 1.084 55.535.898
24/8/2023 34,94 35,16 +0,74% 34,45 35,46 35,13 34,96 35,16 660 33.468.821
23/8/2023 32,33 34,90 +7,58% 31,98 34,90 34,19 34,67 34,90 885 47.482.738
22/8/2023 32,58 32,44 -0,31% 32,00 32,80 32,27 32,30 32,44 624 27.361.812
21/8/2023 32,15 32,54 +1,62% 31,98 32,85 32,43 32,42 32,54 581 22.275.653
18/8/2023 31,94 32,02 -0,25% 31,59 32,27 31,99 32,01 32,02 679 29.867.037
17/8/2023 33,99 32,10 -5,00% 32,00 34,38 32,67 32,09 32,10 1.339 50.015.339
16/8/2023 34,87 33,79 -3,40% 33,79 35,77 34,64 33,79 34,06 867 29.977.226
15/8/2023 34,46 34,98 +2,13% 34,33 35,54 35,24 34,98 35,26 635 37.076.971
14/8/2023 34,65 34,25 -1,18% 33,89 34,82 34,47 34,25 34,26 460 19.308.038
11/8/2023 34,60 34,66 +0,14% 34,05 35,05 34,61 34,66 34,70 507 25.132.013
10/8/2023 34,48 34,61 +0,49% 34,19 35,12 34,63 34,41 34,61 714 35.525.854
9/8/2023 33,21 34,44 +3,61% 32,82 34,46 33,62 34,02 34,44 760 34.498.862
8/8/2023 32,80 33,24 -0,33% 32,34 33,30 32,91 32,93 33,24 560 24.158.679
7/8/2023 33,14 33,35 +0,42% 32,69 33,57 33,08 32,81 33,35 589 22.837.673
4/8/2023 32,43 33,21 +2,18% 32,43 33,58 33,09 32,79 33,21 521 27.112.369
3/8/2023 32,55 32,50 -0,21% 32,22 32,93 32,59 32,42 32,50 524 26.374.758
2/8/2023 33,00 32,57 -0,70% 32,10 33,00 32,36 32,25 32,57 872 45.044.315
1/8/2023 33,47 32,80 -2,12% 32,80 33,50 33,12 32,80 32,92 1.034 27.862.714
31/7/2023 32,99 33,51 +0,18% 32,80 33,77 33,37 33,40 33,51 823 52.207.495
28/7/2023 33,00 33,45 +2,58% 32,46 33,58 33,07 33,42 33,45 554 27.995.103
27/7/2023 33,92 32,61 -1,63% 32,29 33,92 32,81 32,53 32,61 637 25.516.947
26/7/2023 33,40 33,15 -1,43% 32,88 33,54 33,10 33,15 33,29 434 22.884.686
25/7/2023 33,92 33,63 -0,44% 33,27 34,18 33,67 33,27 33,63 589 23.487.392
24/7/2023 33,31 33,78 +1,47% 33,21 33,97 33,57 33,50 33,78 627 28.940.864
21/7/2023 32,75 33,29 +1,15% 32,72 33,57 33,27 33,20 33,29 422 28.196.431
20/7/2023 33,24 32,91 -0,27% 32,25 33,43 32,72 32,50 32,91 807 50.923.052
19/7/2023 33,06 33,00 -0,30% 32,86 33,63 33,23 33,00 33,33 478 20.040.181
18/7/2023 33,17 33,10 0,00% 32,58 33,35 32,91 33,00 33,10 437 24.156.539
17/7/2023 32,93 33,10 -0,39% 32,51 33,34 32,89 32,89 33,10 545 25.570.452
14/7/2023 33,30 33,23 -0,36% 32,78 33,58 33,05 32,98 33,23 571 27.028.887
13/7/2023 33,62 33,35 -1,24% 33,18 34,08 33,52 33,29 33,35 432 24.368.623
12/7/2023 34,19 33,77 -1,29% 33,55 34,65 34,09 33,50 33,78 577 29.127.565
11/7/2023 34,19 34,21 -0,09% 33,40 34,21 33,80 34,02 34,21 626 27.106.206
10/7/2023 34,69 34,24 -1,35% 34,15 34,69 34,34 34,24 34,48 438 22.834.123
7/7/2023 33,47 34,71 +3,95% 33,47 34,95 34,49 34,71 34,74 632 41.195.975
6/7/2023 33,85 33,39 -1,39% 33,21 34,11 33,63 33,39 33,65 643 35.581.702
5/7/2023 32,61 33,86 +1,99% 32,61 34,05 33,42 33,81 33,86 692 34.866.849
4/7/2023 33,15 33,20 -1,04% 32,89 33,62 33,32 33,20 33,29 949 54.651.804
3/7/2023 34,09 33,55 -1,81% 33,34 34,37 33,79 33,52 33,55 1.498 70.761.150
30/6/2023 34,61 34,17 -2,06% 34,12 35,23 34,50 34,15 34,17 672 30.130.493
29/6/2023 35,78 34,89 -0,03% 34,73 35,78 35,09 34,76 34,89 356 19.144.300
28/6/2023 35,14 34,90 -0,71% 34,43 35,18 34,86 34,82 34,90 626 23.111.692
27/6/2023 36,58 35,15 -2,36% 34,71 36,58 35,09 34,75 35,15 589 34.997.453
26/6/2023 36,05 36,00 0,00% 35,95 36,51 36,11 35,95 36,00 344 19.865.712
23/6/2023 36,04 36,00 -0,83% 35,70 36,63 36,09 35,95 36,00 483 40.910.012
22/6/2023 37,39 36,30 -2,42% 36,29 37,39 36,57 36,30 36,47 649 38.915.839
21/6/2023 37,72 37,20 -1,33% 36,65 37,97 37,23 37,20 37,40 605 47.258.313
20/6/2023 37,76 37,70 -0,05% 36,96 38,20 37,56 37,69 37,70 585 36.771.701
19/6/2023 36,83 37,72 +2,50% 36,36 37,72 37,40 37,02 37,72 413 18.603.954
16/6/2023 36,81 36,80 -0,67% 36,17 37,39 36,89 36,80 37,10 425 28.499.985
15/6/2023 36,45 37,05 +1,65% 36,14 37,18 36,76 36,70 37,05 644 27.252.587
14/6/2023 36,52 36,45 +0,41% 36,06 37,34 36,63 36,40 36,45 630 36.869.629
13/6/2023 37,70 36,30 -2,94% 36,30 37,76 36,81 36,30 36,31 577 32.591.928
12/6/2023 38,20 37,40 -2,25% 37,00 38,23 37,51 37,13 37,40 568 31.692.078
9/6/2023 38,21 38,26 +0,53% 37,50 38,49 38,10 37,70 38,26 454 25.612.651
7/6/2023 38,00 38,06 +1,76% 37,59 38,42 37,97 37,79 38,06 659 40.242.056
6/6/2023 38,20 37,40 -2,30% 36,98 38,58 37,61 37,35 37,79 743 40.460.040
5/6/2023 37,60 38,28 +1,81% 36,95 38,59 38,00 38,17 38,29 710 33.812.303
2/6/2023 37,15 37,60 +1,79% 37,12 37,88 37,45 37,50 37,60 741 41.133.360
1/6/2023 36,16 36,94 +1,76% 35,87 37,01 36,62 36,53 36,94 1.404 53.623.064
31/5/2023 35,70 36,30 +1,40% 35,20 36,71 36,23 36,06 36,30 518 30.257.617
30/5/2023 36,09 35,80 -0,44% 35,11 36,35 35,62 35,80 35,99 414 27.197.360
29/5/2023 36,10 35,96 -1,29% 35,62 36,32 35,81 35,70 35,96 468 21.530.578
26/5/2023 36,54 36,43 -0,95% 35,80 36,88 36,18 36,16 36,43 465 28.039.711
25/5/2023 36,12 36,78 +2,17% 36,12 37,01 36,56 36,20 36,86 568 27.632.652
24/5/2023 35,70 36,00 +0,33% 34,17 36,45 35,78 36,00 36,05 642 39.819.519
23/5/2023 36,35 35,88 -0,33% 35,85 36,85 36,34 35,88 36,35 544 32.086.836
22/5/2023 35,77 36,00 +0,81% 35,51 36,66 36,10 35,96 36,01 548 36.836.945
19/5/2023 35,54 35,71 +0,88% 35,34 36,54 35,90 35,34 35,71 692 32.700.512
18/5/2023 34,47 35,40 +1,14% 34,37 35,40 34,83 35,11 35,40 849 55.912.203
17/5/2023 33,80 35,00 +3,24% 33,75 35,00 34,57 34,82 35,00 762 35.253.229
16/5/2023 33,84 33,90 -0,24% 33,50 34,48 33,97 33,30 33,90 568 26.166.430
15/5/2023 34,32 33,98 -1,05% 32,90 34,44 33,44 33,53 33,98 709 39.877.179
12/5/2023 33,90 34,34 +0,97% 33,63 34,93 34,35 34,34 34,41 655 36.426.277
11/5/2023 33,00 34,01 +2,04% 32,58 34,43 33,62 34,01 34,19 582 35.042.841
10/5/2023 33,28 33,33 -0,80% 33,00 33,76 33,40 32,85 33,33 719 31.338.165
9/5/2023 33,69 33,60 +0,93% 32,73 33,70 33,14 33,60 33,69 808 35.747.274
8/5/2023 32,33 33,29 +2,87% 32,00 34,17 33,29 33,29 33,81 1.028 51.760.615
5/5/2023 31,10 32,36 +5,13% 31,10 32,56 32,00 32,10 32,36 829 42.944.938
4/5/2023 30,35 30,78 +0,79% 30,35 31,49 30,99 30,78 31,27 724 34.378.435
3/5/2023 30,47 30,54 -0,39% 30,13 31,11 30,49 30,26 30,54 1.024 40.669.932
2/5/2023 31,40 30,66 -2,39% 30,38 31,54 30,76 30,60 30,66 1.226 45.636.013
28/4/2023 30,34 31,41 +2,98% 30,15 32,06 31,08 31,41 31,62 853 54.615.644
27/4/2023 29,58 30,50 +3,04% 29,57 30,97 30,45 30,32 30,50 1.000 50.884.757
26/4/2023 29,20 29,60 +1,37% 29,08 29,95 29,61 29,60 29,62 670 28.415.671
25/4/2023 28,61 29,20 +2,10% 28,46 30,03 29,19 29,20 29,42 1.162 68.019.051
24/4/2023 27,68 28,60 +3,92% 27,52 28,85 28,41 28,60 28,68 740 28.051.634
20/4/2023 27,50 27,52 +0,29% 27,30 27,90 27,59 27,52 27,89 511 21.052.629
19/4/2023 27,52 27,44 -0,29% 27,11 27,90 27,57 27,44 27,80 491 25.599.777
18/4/2023 28,29 27,52 -2,72% 27,31 28,62 27,71 27,52 27,59 740 35.520.435
17/4/2023 28,59 28,29 -1,08% 27,71 28,60 28,16 28,07 28,29 774 31.906.336
14/4/2023 29,16 28,60 -1,38% 28,40 29,16 28,66 28,53 28,60 524 23.355.760
13/4/2023 29,21 29,00 -0,72% 29,00 29,83 29,49 29,00 29,17 456 24.494.986
12/4/2023 29,14 29,21 +0,31% 29,14 29,82 29,46 29,21 29,49 510 23.324.114
11/4/2023 29,20 29,12 -0,27% 28,89 30,38 29,45 29,12 29,28 886 47.579.446
10/4/2023 28,53 29,20 +3,29% 28,40 29,78 29,36 29,20 29,21 1.051 43.112.252
6/4/2023 28,04 28,27 +0,25% 27,85 28,61 28,38 28,27 28,50 547 20.327.183
5/4/2023 28,24 28,20 -0,18% 27,54 28,34 27,95 27,80 28,20 790 26.816.260
4/4/2023 27,66 28,25 +1,80% 27,66 28,51 28,15 28,05 28,30 865 41.476.858
3/4/2023 27,07 27,75 +3,47% 26,84 27,85 27,49 27,46 27,75 1.273 33.127.869
31/3/2023 27,42 26,82 -2,01% 26,82 27,68 27,18 26,82 27,10 431 19.717.601
30/3/2023 25,86 27,37 +4,95% 25,86 27,41 27,04 27,25 27,37 911 45.416.654
29/3/2023 24,81 26,08 +4,49% 24,61 26,08 25,42 25,48 26,08 788 35.291.944
28/3/2023 23,87 24,96 +4,87% 23,75 24,96 24,54 24,70 24,96 401 14.485.636
27/3/2023 24,25 23,80 -0,92% 23,50 24,40 23,77 23,80 24,13 471 23.825.220
24/3/2023 23,74 24,02 +1,87% 23,57 24,23 23,91 24,00 24,02 442 17.788.198
23/3/2023 24,56 23,58 -3,76% 23,34 24,70 23,90 23,58 23,97 657 23.063.961
22/3/2023 25,16 24,50 -3,88% 24,45 25,63 24,79 24,49 24,50 429 13.380.219
21/3/2023 25,30 25,49 +0,55% 25,01 25,75 25,31 25,23 25,49 579 24.364.907
20/3/2023 24,45 25,35 +3,47% 24,31 25,57 25,17 25,30 25,35 1.124 37.500.292
17/3/2023 25,00 24,50 -4,30% 24,50 25,34 24,87 24,50 24,65 539 17.770.516
16/3/2023 25,54 25,60 +0,39% 25,40 26,28 25,73 25,37 25,60 553 26.142.134
15/3/2023 25,35 25,50 -0,97% 25,27 26,00 25,68 25,50 25,92 548 21.002.485
14/3/2023 25,80 25,75 +0,66% 25,42 26,28 25,76 25,75 26,04 667 27.491.383
13/3/2023 27,00 25,58 -5,89% 25,40 27,10 26,15 25,51 25,58 786 29.632.330
10/3/2023 27,88 27,18 -3,07% 26,55 27,88 27,41 27,17 27,18 501 21.892.475
9/3/2023 28,53 28,04 -3,31% 27,51 28,83 28,01 27,53 28,04 718 31.292.420
8/3/2023 28,18 29,00 +2,51% 27,99 29,00 28,54 28,99 29,00 610 24.544.955
7/3/2023 28,50 28,29 -1,08% 27,55 28,60 28,11 28,27 28,29 764 35.649.160
6/3/2023 27,50 28,60 +3,21% 27,32 28,60 28,04 28,42 28,60 758 37.660.215
3/3/2023 28,12 27,71 -1,46% 27,35 28,12 27,55 27,34 27,71 775 31.060.182
2/3/2023 27,52 28,12 +2,29% 27,25 28,34 27,99 28,06 28,12 904 36.915.216
1/3/2023 27,20 27,49 -0,36% 26,52 28,19 27,61 27,39 27,49 1.724 61.999.704
28/2/2023 27,49 27,59 +0,33% 27,18 28,08 27,65 27,22 27,59 613 25.692.749
27/2/2023 25,98 27,50 +6,59% 25,60 27,51 26,90 27,21 27,50 444 18.763.603
24/2/2023 27,20 25,80 -5,18% 25,80 27,20 26,32 25,80 25,99 444 16.033.301
23/2/2023 26,52 27,21 +2,87% 26,32 27,94 27,40 26,87 27,21 515 18.003.113
22/2/2023 26,60 26,45 -0,49% 25,99 27,00 26,60 26,45 26,70 324 13.051.859
17/2/2023 27,80 26,58 -3,38% 26,55 27,89 27,15 26,58 27,15 531 16.572.841
16/2/2023 27,45 27,51 +2,19% 26,71 27,98 27,43 27,51 27,99 430 16.376.363
15/2/2023 26,93 26,92 -0,15% 26,50 27,80 27,13 26,92 27,41 548 21.564.085
14/2/2023 27,82 26,96 -3,37% 26,64 28,29 27,06 26,70 26,96 921 32.998.693
13/2/2023 28,06 27,90 -0,85% 27,85 28,65 28,19 27,90 28,08 664 25.540.446
10/2/2023 28,30 28,14 -1,05% 27,85 29,11 28,42 28,14 28,54 601 22.798.182
9/2/2023 28,66 28,44 -0,77% 27,95 28,90 28,39 28,18 28,44 506 18.657.314
8/2/2023 26,33 28,66 +10,06% 26,33 28,66 27,82 28,44 28,66 1.007 33.102.040
7/2/2023 26,49 26,04 -1,99% 25,96 27,05 26,47 26,04 26,35 664 28.174.337
6/2/2023 25,68 26,57 +4,61% 25,24 26,57 25,77 25,96 26,57 441 17.116.920
3/2/2023 25,98 25,40 -2,31% 25,17 26,20 25,56 25,40 25,86 512 16.178.936
2/2/2023 26,18 26,00 -1,07% 25,58 26,60 25,98 26,00 26,15 481 17.770.875
1/2/2023 25,62 26,28 +2,98% 25,05 26,38 25,83 26,10 26,28 1.421 30.639.266
31/1/2023 24,65 25,52 +3,66% 24,43 25,52 25,07 24,97 25,52 377 13.064.561
30/1/2023 24,20 24,62 +1,90% 24,10 25,00 24,43 24,37 24,62 316 11.099.040
27/1/2023 24,60 24,16 -2,58% 24,06 24,98 24,33 24,15 24,90 428 16.505.709
26/1/2023 24,92 24,80 -0,48% 24,48 25,48 24,91 24,80 25,30 334 13.080.482
25/1/2023 23,82 24,92 +4,57% 23,82 24,93 24,55 24,48 24,92 583 19.947.927
24/1/2023 23,35 23,83 +3,34% 23,17 23,87 23,56 23,52 23,83 342 11.973.737
23/1/2023 23,70 23,06 -1,07% 23,06 23,91 23,35 23,06 23,33 363 10.595.944
20/1/2023 23,39 23,31 -1,06% 23,27 23,79 23,56 23,31 23,70 334 9.543.672
19/1/2023 23,66 23,56 -1,34% 22,93 23,66 23,35 23,20 23,56 372 10.890.850
18/1/2023 23,31 23,88 +2,05% 23,00 23,88 23,56 23,86 23,88 485 15.812.605
17/1/2023 22,64 23,40 +3,86% 22,08 23,40 22,82 22,90 23,40 537 16.915.532
16/1/2023 22,35 22,53 +0,58% 21,85 22,65 22,14 22,25 22,53 550 14.772.250
13/1/2023 23,19 22,40 -3,61% 22,15 23,19 22,51 22,40 22,61 965 25.555.896
12/1/2023 23,85 23,24 -2,64% 22,90 23,90 23,46 23,07 23,24 698 22.323.888
11/1/2023 22,42 23,87 +6,09% 22,42 23,87 23,36 23,66 23,89 960 30.101.195
10/1/2023 21,86 22,50 +2,27% 21,38 22,50 21,97 22,42 22,50 1.237 27.164.658
9/1/2023 22,67 22,00 -3,21% 21,73 22,67 21,97 21,75 22,00 1.721 34.275.233
6/1/2023 22,41 22,73 +1,84% 22,17 22,86 22,48 22,50 22,73 724 15.195.966
5/1/2023 22,90 22,32 -2,96% 22,07 23,16 22,48 22,32 22,65 2.628 84.049.492
4/1/2023 23,45 23,00 +1,37% 22,01 23,45 22,49 22,80 23,00 918 22.029.291
3/1/2023 23,50 22,69 -3,57% 22,55 23,89 23,12 22,69 23,21 1.000 26.666.359
2/1/2023 26,50 23,53 -12,69% 23,06 26,51 23,75 23,53 23,55 1.965 51.897.282
29/12/2022 25,92 26,95 +3,26% 25,72 26,95 26,24 26,26 26,95 415 18.405.106
28/12/2022 25,14 26,10 +3,61% 24,82 26,40 25,74 25,90 26,10 474 12.976.816
27/12/2022 24,94 25,19 +2,23% 24,61 25,21 25,02 24,86 25,19 354 11.905.796
26/12/2022 24,90 24,64 -0,88% 24,16 25,21 24,70 24,64 24,98 371 10.636.311
23/12/2022 24,50 24,86 +2,56% 24,30 25,08 24,77 24,56 24,86 343 11.597.862
22/12/2022 25,73 24,24 -0,62% 23,90 25,73 24,25 24,10 24,24 345 8.965.673
21/12/2022 24,78 24,39 -3,25% 24,32 25,07 24,62 24,38 24,74 349 9.257.986
20/12/2022 23,50 25,21 +8,01% 23,45 25,73 25,08 24,67 25,21 468 17.731.994
19/12/2022 23,38 23,34 +0,65% 23,19 23,92 23,51 23,34 23,79 487 11.394.513
16/12/2022 23,77 23,19 -3,46% 23,12 23,81 23,34 23,19 23,38 470 18.993.848
15/12/2022 23,28 24,02 +3,18% 23,13 24,14 23,62 23,55 24,02 1.493 78.242.094
14/12/2022 24,95 23,28 -5,56% 22,77 24,95 23,30 23,28 23,50 1.162 27.498.001
13/12/2022 25,75 24,65 -4,20% 24,50 25,90 25,03 24,65 24,88 576 15.501.422
12/12/2022 25,03 25,73 +3,33% 24,77 25,73 25,13 25,59 25,73 450 16.083.676
9/12/2022 26,48 24,90 -4,52% 24,90 26,59 25,44 24,90 25,23 545 15.658.690
8/12/2022 26,87 26,08 -2,94% 26,03 27,00 26,38 26,08 26,39 308 12.140.582
7/12/2022 26,50 26,87 -0,04% 26,11 27,36 26,62 26,41 26,87 434 21.037.137
6/12/2022 27,34 26,88 -0,88% 26,60 27,34 26,91 26,88 27,15 273 11.618.195
5/12/2022 27,77 27,12 -2,80% 26,71 28,01 27,26 26,70 27,12 445 13.280.514
2/12/2022 27,37 27,90 +1,12% 27,15 28,73 27,88 27,62 27,90 357 13.034.089
1/12/2022 28,00 27,59 -4,40% 27,22 28,68 27,77 27,25 27,59 393 17.399.328
30/11/2022 28,30 28,86 +0,49% 27,97 28,89 28,45 28,04 28,86 325 16.517.572
29/11/2022 27,70 28,72 +2,28% 26,87 28,72 27,83 28,22 28,72 318 13.234.770
28/11/2022 28,59 28,08 +1,70% 27,48 28,59 27,83 27,56 28,08 205 8.993.799
25/11/2022 28,98 27,61 -4,76% 27,60 29,60 28,13 27,61 27,82 431 19.610.756
24/11/2022 28,21 28,99 +1,51% 28,21 28,99 28,76 28,53 28,99 301 11.636.737
23/11/2022 28,07 28,56 -0,42% 27,04 28,56 27,71 28,00 28,56 525 11.658.151
22/11/2022 27,89 28,68 +2,87% 27,85 28,76 28,35 28,08 28,68 414 16.195.678
21/11/2022 27,94 27,88 -0,78% 27,70 28,37 28,01 27,88 28,37 473 23.812.910
18/11/2022 25,50 28,10 +10,20% 25,32 28,15 27,40 27,67 28,10 593 26.933.150
17/11/2022 26,34 25,50 -4,39% 24,61 26,34 25,26 25,32 25,50 1.011 38.099.123
16/11/2022 28,16 26,67 -6,42% 26,01 28,40 26,76 26,29 26,67 684 27.183.957
14/11/2022 28,98 28,50 -0,21% 27,74 29,13 28,36 28,02 28,50 513 22.293.024
11/11/2022 26,83 28,56 +5,39% 26,51 28,95 28,22 28,05 28,56 588 28.956.088
10/11/2022 27,97 27,10 -2,87% 26,30 27,99 26,89 26,69 27,10 814 31.406.463
9/11/2022 27,52 27,90 -2,00% 27,52 29,34 28,69 27,90 28,58 555 22.263.973
8/11/2022 27,52 28,47 +1,32% 26,79 28,94 27,78 28,47 28,53 663 27.310.926
7/11/2022 29,44 28,10 -3,77% 27,50 29,60 28,59 27,53 28,10 968 47.762.608
4/11/2022 27,64 29,20 +5,95% 27,64 29,69 29,15 29,20 29,27 865 37.854.018
3/11/2022 28,79 27,56 -3,57% 27,33 28,80 27,68 27,56 27,61 1.105 33.576.040
1/11/2022 27,28 28,58 +5,81% 27,28 29,26 28,28 28,58 28,78 924 40.437.007
31/10/2022 25,30 27,01 +4,85% 24,93 27,20 26,02 26,95 27,01 475 17.881.200
28/10/2022 25,54 25,76 +0,31% 25,40 25,94 25,65 25,48 25,76 412 15.299.849
27/10/2022 25,08 25,68 +1,50% 25,08 26,29 25,78 25,68 26,13 361 15.468.165
26/10/2022 26,84 25,30 -5,63% 25,05 26,84 25,62 25,15 25,30 916 27.688.563
25/10/2022 27,73 26,81 -3,18% 26,25 27,73 26,69 26,75 26,81 646 20.043.587
24/10/2022 27,39 27,69 -0,22% 26,98 27,89 27,51 27,53 27,69 394 15.702.862
21/10/2022 27,31 27,75 -0,22% 27,02 27,86 27,47 27,55 27,75 536 21.239.171
20/10/2022 27,86 27,81 -0,18% 27,32 28,12 27,65 27,48 27,81 503 17.533.060
19/10/2022 27,40 27,86 +2,46% 27,30 27,95 27,70 27,79 27,86 385 15.614.434
18/10/2022 26,98 27,19 +1,61% 26,70 27,55 27,17 27,19 27,40 650 18.909.125
17/10/2022 26,40 26,76 +3,64% 25,82 26,88 26,42 26,76 26,80 494 19.025.384
14/10/2022 26,90 25,82 -2,90% 25,46 26,90 26,08 25,80 25,82 681 20.178.284
13/10/2022 26,63 26,59 +0,34% 26,26 27,24 26,71 26,59 26,89 502 18.404.584
11/10/2022 27,90 26,50 -4,57% 26,49 28,05 27,08 26,50 26,70 665 28.384.813
10/10/2022 26,60 27,77 +5,75% 26,22 27,83 27,43 27,67 27,77 692 26.094.395
7/10/2022 25,89 26,26 +0,42% 25,40 26,36 25,85 26,02 26,26 562 19.235.300
6/10/2022 26,74 26,15 0,00% 25,83 26,76 26,09 25,93 26,15 654 19.764.601
5/10/2022 26,35 26,15 +0,58% 25,98 26,64 26,24 26,15 26,64 362 12.489.481
4/10/2022 26,58 26,00 -1,52% 26,00 27,95 26,35 25,98 26,00 485 16.585.321
3/10/2022 25,60 26,40 +3,04% 25,60 26,40 26,08 26,26 26,40 364 13.266.394
30/9/2022 25,06 25,62 +1,71% 24,77 25,62 25,21 25,47 25,62 430 13.229.199
29/9/2022 25,94 25,19 -4,40% 24,95 25,94 25,23 25,05 25,19 654 18.327.756
28/9/2022 26,01 26,35 +2,13% 25,66 26,35 25,88 25,90 26,35 524 16.822.691
27/9/2022 27,00 25,80 -5,01% 25,80 27,20 26,19 25,80 25,94 589 15.478.490
26/9/2022 26,98 27,16 +0,22% 26,33 27,26 26,81 27,16 27,27 422 17.926.926
23/9/2022 27,15 27,10 -0,88% 26,27 27,15 26,71 27,04 27,10 581 17.288.863
22/9/2022 27,49 27,34 +1,03% 26,64 27,49 26,95 27,04 27,34 573 23.021.496
21/9/2022 27,56 27,06 -2,70% 27,06 27,88 27,35 27,06 27,38 437 16.625.934
20/9/2022 27,42 27,81 +0,83% 27,11 27,95 27,45 27,72 27,81 535 17.143.700
19/9/2022 27,31 27,58 +1,77% 26,61 27,58 27,02 27,41 27,58 467 13.931.869
16/9/2022 27,01 27,10 -0,84% 26,81 27,52 27,25 27,10 27,44 434 14.995.192
15/9/2022 27,75 27,33 -1,73% 27,27 28,19 27,58 27,30 27,33 472 19.215.903
14/9/2022 27,92 27,81 +0,76% 26,94 27,92 27,50 27,60 27,81 572 20.554.223
13/9/2022 28,31 27,60 -2,47% 27,21 28,37 27,71 27,35 27,60 852 30.319.759
12/9/2022 28,74 28,30 -0,74% 28,30 29,19 28,56 28,30 28,71 603 23.897.249
9/9/2022 28,40 28,51 +0,67% 27,81 29,01 28,28 28,51 29,02 860 30.203.787
8/9/2022 29,00 28,32 -2,01% 28,05 29,21 28,39 28,30 28,32 678 21.140.590
6/9/2022 28,59 28,90 +1,40% 28,28 29,19 28,77 28,90 28,96 556 23.106.545
5/9/2022 28,55 28,50 -3,06% 28,36 29,84 29,02 28,50 28,53 800 29.805.025
2/9/2022 30,02 29,40 -2,00% 29,22 31,27 29,60 29,31 29,40 889 32.523.433
1/9/2022 31,60 30,00 -6,80% 29,98 31,89 30,42 30,00 30,19 1.005 35.598.992
31/8/2022 32,50 32,19 -0,95% 31,65 32,85 32,09 31,80 32,19 461 17.461.185
30/8/2022 32,73 32,50 -0,98% 32,40 33,22 32,83 32,50 32,87 423 12.200.103
29/8/2022 32,59 32,82 +0,34% 32,00 33,11 32,66 32,82 33,00 373 20.246.069
26/8/2022 33,02 32,71 +0,34% 32,28 33,12 32,57 32,54 32,71 356 21.019.257
25/8/2022 32,45 32,60 -0,12% 32,45 33,37 32,81 32,55 32,78 268 14.215.688
24/8/2022 32,74 32,64 +0,65% 32,34 33,25 32,73 32,35 32,64 336 14.899.191
23/8/2022 32,50 32,43 -0,22% 32,19 33,36 32,51 32,43 32,65 410 21.838.031
22/8/2022 33,35 32,50 -1,99% 32,30 33,35 32,69 32,50 32,74 457 19.727.278
19/8/2022 33,70 33,16 -3,13% 32,90 33,90 33,38 33,16 33,65 523 23.261.064
18/8/2022 36,13 34,23 -4,52% 34,02 36,15 34,66 34,23 34,52 609 27.835.300
17/8/2022 35,60 35,85 +1,07% 34,80 36,12 35,55 35,85 35,90 397 22.614.290
16/8/2022 35,36 35,47 +0,20% 35,06 35,79 35,40 35,04 35,48 347 17.202.034
15/8/2022 35,74 35,40 -0,98% 34,80 35,85 35,38 35,40 35,79 427 23.227.729
12/8/2022 34,40 35,75 +2,85% 34,40 35,79 35,39 35,51 35,75 288 17.731.016
11/8/2022 34,20 34,76 +0,58% 33,95 35,08 34,60 34,35 34,76 272 17.695.812
10/8/2022 33,72 34,56 +1,62% 33,62 34,64 34,17 34,25 34,56 316 17.776.920
9/8/2022 34,74 34,01 -1,73% 33,63 35,50 34,03 33,68 34,01 364 18.464.766
8/8/2022 33,90 34,61 +2,31% 33,90 35,00 34,57 34,24 34,61 360 18.566.076
5/8/2022 34,16 33,83 -0,21% 33,73 34,70 34,08 33,81 33,83 361 16.590.576
4/8/2022 34,68 33,90 -0,82% 33,80 34,81 34,30 33,90 34,40 330 20.142.525
3/8/2022 33,55 34,18 +2,03% 33,38 34,69 33,98 33,87 34,18 435 20.387.164
2/8/2022 33,52 33,50 -0,30% 32,70 34,59 33,50 33,50 33,92 644 22.560.199
1/8/2022 34,50 33,60 -4,25% 33,60 34,81 33,95 33,59 33,60 561 25.526.068
29/7/2022 35,04 35,09 -0,76% 34,47 35,25 34,91 34,92 35,10 515 19.476.363
28/7/2022 35,50 35,36 -0,84% 34,84 36,07 35,19 34,91 35,36 260 15.374.162
27/7/2022 34,98 35,66 +0,88% 34,86 35,66 35,15 35,30 35,66 328 14.475.304
26/7/2022 35,86 35,35 -1,50% 35,05 36,11 35,42 35,05 35,35 232 12.868.384
25/7/2022 35,21 35,89 +1,99% 35,20 36,29 35,80 35,54 35,89 244 18.558.605
22/7/2022 35,98 35,19 -1,54% 35,19 35,98 35,48 35,19 35,77 315 18.175.430
21/7/2022 36,10 35,74 -1,08% 34,80 36,10 35,50 35,42 35,74 323 18.889.059
20/7/2022 34,45 36,13 +4,54% 34,31 36,29 35,45 35,88 36,13 360 19.151.853
19/7/2022 33,95 34,56 +1,29% 33,95 34,56 34,17 34,43 34,56 333 12.889.437
18/7/2022 33,07 34,12 +2,00% 33,07 34,35 34,00 34,04 34,12 583 17.009.481
15/7/2022 34,50 33,45 -3,32% 33,36 34,56 33,64 33,45 33,74 356 15.484.903
14/7/2022 34,10 34,60 +0,61% 33,98 34,88 34,52 34,41 34,60 367 16.759.725
13/7/2022 33,37 34,39 +1,87% 33,37 34,77 34,26 33,90 34,39 338 18.195.628
12/7/2022 34,62 33,76 -2,14% 33,65 34,62 34,04 33,69 33,76 276 14.073.687
11/7/2022 35,37 34,50 -2,46% 34,38 35,41 34,75 34,50 34,58 295 17.048.924
8/7/2022 34,50 35,37 +1,93% 34,48 35,91 35,54 35,37 35,65 292 16.747.071
7/7/2022 35,37 34,70 -2,64% 34,64 36,20 35,22 34,70 34,98 489 19.913.878
6/7/2022 35,85 35,64 -1,14% 35,06 35,85 35,36 35,31 35,64 388 16.871.833
5/7/2022 36,63 36,05 -1,50% 35,95 36,64 36,10 35,96 36,05 480 23.238.757
4/7/2022 35,53 36,60 +1,33% 35,53 37,13 36,49 36,60 37,12 1.826 52.597.393
1/7/2022 36,32 36,12 -0,22% 35,30 36,91 36,12 35,90 36,12 828 161.800.660
30/6/2022 38,10 36,20 -5,33% 35,85 38,10 36,50 36,20 36,52 5.779 349.101.512
29/6/2022 39,27 38,24 -2,70% 38,22 39,61 38,78 38,24 38,50 377 17.609.707
28/6/2022 40,06 39,30 +0,05% 39,05 40,21 39,43 39,30 39,91 489 28.906.505
27/6/2022 39,53 39,28 -1,50% 39,08 40,49 39,68 39,28 39,65 595 34.230.279
24/6/2022 38,58 39,88 +3,13% 38,10 39,98 38,97 39,38 39,88 620 33.483.322
23/6/2022 39,86 38,67 -1,68% 38,30 39,98 38,83 38,57 38,67 868 38.285.636
22/6/2022 40,60 39,33 -7,46% 38,75 40,68 39,64 39,33 39,70 1.789 53.960.618
21/6/2022 42,00 42,50 +1,67% 39,68 42,50 40,75 40,80 42,50 7.638 156.627.461
20/6/2022 43,81 41,80 -4,94% 41,49 44,99 42,36 41,80 42,67 7.967 309.935.265
17/6/2022 44,59 43,97 -1,63% 43,05 44,60 43,77 43,97 44,02 397 30.000.414
15/6/2022 44,66 44,70 +0,45% 44,15 45,29 44,59 44,70 44,78 395 25.410.696
14/6/2022 44,47 44,50 -0,25% 44,18 44,93 44,50 44,20 44,50 280 18.896.530
13/6/2022 44,21 44,61 -1,54% 44,21 45,04 44,66 44,61 45,19 567 30.615.845
10/6/2022 45,83 45,31 -1,16% 45,06 46,11 45,63 45,30 45,79 354 27.216.536
9/6/2022 46,15 45,84 -1,42% 45,66 46,88 46,17 45,84 46,57 420 22.501.586
8/6/2022 47,98 46,50 -3,75% 46,01 48,00 46,92 46,50 46,59 681 32.592.292
7/6/2022 50,81 48,31 -6,36% 48,31 50,81 49,21 48,31 49,98 696 37.908.601
6/6/2022 52,02 51,59 -0,42% 51,12 52,02 51,43 51,25 51,59 553 46.765.831
3/6/2022 52,29 51,81 -0,86% 51,59 52,32 51,80 51,81 51,92 742 41.786.795
2/6/2022 52,29 52,26 +0,11% 51,50 52,89 52,03 52,26 52,31 1.389 92.100.369
1/6/2022 50,36 52,20 +2,43% 49,19 52,57 50,75 52,00 52,55 3.333 300.629.713
31/5/2022 49,31 50,96 +2,23% 49,11 51,68 50,87 50,91 50,96 8.917 524.526.321
30/5/2022 49,60 49,85 +1,76% 48,80 49,85 49,20 49,27 49,85 329 24.836.782
27/5/2022 47,25 48,99 +4,41% 46,68 49,01 48,43 48,64 48,99 456 28.674.819
26/5/2022 47,98 46,92 -1,05% 46,81 47,98 47,24 46,92 47,00 233 15.008.225
25/5/2022 47,50 47,42 +0,23% 46,80 48,23 47,53 47,42 48,23 248 18.010.490
24/5/2022 46,65 47,31 +1,55% 45,91 47,85 47,16 47,31 47,78 391 31.996.709
23/5/2022 46,14 46,59 +0,45% 45,82 46,65 46,25 46,49 46,59 282 18.441.663
20/5/2022 46,55 46,38 +1,05% 45,45 46,55 45,99 45,90 46,38 258 21.408.316
19/5/2022 47,18 45,90 -3,10% 45,45 47,76 46,15 45,90 46,43 281 20.827.891
18/5/2022 49,80 47,37 -4,99% 46,68 50,07 47,93 46,74 47,37 437 27.565.329
17/5/2022 48,41 49,86 +3,94% 48,35 50,07 49,41 49,86 50,07 617 47.414.011
16/5/2022 46,81 47,97 +2,48% 46,73 48,36 47,78 47,97 48,05 487 36.194.485
13/5/2022 46,17 46,81 +0,93% 46,02 47,45 47,04 46,81 47,14 590 32.899.143
12/5/2022 44,28 46,38 +5,31% 43,53 46,38 45,43 45,90 46,38 322 27.877.012
11/5/2022 43,34 44,04 -0,23% 43,34 44,54 44,11 44,04 44,43 259 22.548.497
10/5/2022 43,77 44,14 +1,68% 43,41 44,14 43,81 43,43 44,14 324 23.356.880
9/5/2022 44,05 43,41 -0,25% 43,13 44,37 43,53 43,41 43,85 725 46.879.748
6/5/2022 44,40 43,52 -2,09% 43,33 44,50 43,88 43,52 44,00 328 25.438.520
5/5/2022 45,91 44,45 -3,45% 44,38 46,25 45,22 44,30 44,45 252 17.229.596
4/5/2022 44,60 46,04 +3,41% 44,21 46,19 45,64 46,03 46,04 316 25.894.679
3/5/2022 44,40 44,52 -0,60% 43,97 45,38 44,52 44,16 44,52 271 15.173.421
2/5/2022 46,29 44,79 -4,27% 44,14 47,22 45,22 44,15 44,79 865 49.408.237
29/4/2022 47,64 46,79 -0,93% 46,10 47,78 46,86 46,24 46,79 529 38.116.125
28/4/2022 47,23 47,23 +0,57% 45,88 47,59 46,73 47,00 47,23 499 39.003.970
27/4/2022 45,80 46,96 +3,57% 45,17 47,29 46,20 46,96 47,27 356 30.882.550
26/4/2022 45,03 45,34 +0,67% 44,60 45,50 45,01 45,22 45,34 227 16.872.587
25/4/2022 45,50 45,04 -1,96% 44,75 45,75 45,26 45,04 45,50 404 28.946.701
22/4/2022 46,30 45,94 -0,99% 44,56 46,73 46,03 45,94 46,38 363 34.156.974
20/4/2022 46,12 46,40 -0,94% 46,12 47,59 46,69 46,40 46,87 247 22.264.102
19/4/2022 46,46 46,84 -0,02% 45,79 46,84 46,30 46,26 46,84 294 22.019.595
18/4/2022 46,36 46,85 +1,56% 46,03 46,85 46,52 46,74 46,85 510 44.911.630
14/4/2022 46,56 46,13 -0,58% 45,72 46,59 46,17 46,13 46,50 190 15.265.876
13/4/2022 46,50 46,40 -0,22% 45,92 46,79 46,45 46,40 46,74 201 18.571.557
12/4/2022 46,50 46,50 +1,20% 45,91 47,28 46,47 46,31 46,50 376 38.956.587
11/4/2022 46,60 45,95 -0,56% 45,82 46,88 46,18 45,95 46,36 920 46.758.440
8/4/2022 45,52 46,21 -0,11% 45,52 46,71 46,32 46,21 46,71 417 32.433.944
7/4/2022 46,42 46,26 -0,11% 45,43 46,63 45,94 45,48 46,26 391 24.165.225
6/4/2022 46,38 46,31 +0,67% 45,04 47,07 46,19 45,51 46,31 666 47.677.437
5/4/2022 45,08 46,00 +2,22% 44,23 46,16 45,19 45,21 46,00 689 40.928.268
4/4/2022 44,78 45,00 +0,83% 44,12 45,00 44,61 44,70 45,00 760 59.882.260
1/4/2022 44,37 44,63 +1,43% 43,91 45,09 44,45 44,29 44,63 575 31.832.729
31/3/2022 43,10 44,00 +1,03% 43,00 44,43 43,68 43,60 44,00 363 22.591.926
30/3/2022 43,60 43,55 -1,02% 43,16 44,14 43,56 43,30 43,55 426 33.686.807
29/3/2022 45,48 44,00 -3,15% 43,63 45,48 44,24 43,90 44,00 832 56.266.583
28/3/2022 45,36 45,43 -0,04% 45,36 46,63 45,76 45,43 45,57 449 25.322.615
25/3/2022 46,04 45,45 -1,20% 45,45 46,85 46,02 45,45 46,02 389 19.713.092
24/3/2022 46,47 46,00 -0,02% 45,69 47,05 46,47 45,93 46,00 308 20.805.957
23/3/2022 46,11 46,01 +0,24% 45,10 46,47 45,91 46,01 46,48 310 19.638.028
22/3/2022 46,95 45,90 -1,42% 44,99 47,17 45,88 45,41 45,90 551 25.960.623
21/3/2022 47,60 46,56 -0,30% 46,56 47,78 47,25 46,56 47,38 417 25.424.161
18/3/2022 44,83 46,70 +3,78% 44,49 47,40 46,04 46,02 46,70 457 23.487.537
17/3/2022 43,93 45,00 +2,27% 43,88 45,00 44,35 44,46 45,00 418 24.020.215
16/3/2022 45,41 44,00 -3,93% 43,30 45,42 44,09 43,79 44,00 564 28.807.472
15/3/2022 46,76 45,80 -1,34% 45,05 46,76 45,64 45,13 45,80 360 22.518.175
14/3/2022 45,51 46,42 +2,97% 44,38 46,62 45,55 46,42 46,55 555 30.506.768
11/3/2022 43,94 45,08 +3,37% 43,94 45,73 44,85 45,08 45,73 539 26.735.736
10/3/2022 43,89 43,61 +0,55% 43,40 44,59 43,89 43,61 43,95 356 19.667.375
9/3/2022 42,84 43,37 +2,75% 42,67 44,98 43,67 43,37 44,03 549 32.155.055
8/3/2022 42,50 42,21 +0,86% 41,56 42,90 42,22 42,21 42,81 430 30.167.268
7/3/2022 42,59 41,85 -1,65% 41,85 43,73 42,65 41,85 42,11 433 24.952.600
4/3/2022 43,16 42,55 -0,70% 42,48 43,50 42,95 42,55 43,00 656 36.058.516
3/3/2022 42,44 42,85 +1,18% 42,35 43,65 43,10 42,85 43,16 801 41.073.466
2/3/2022 40,05 42,35 +6,27% 40,05 43,64 42,59 42,35 43,17 906 45.599.766
25/2/2022 39,63 39,85 +1,27% 39,16 40,54 39,97 39,70 39,85 578 27.837.544
24/2/2022 37,18 39,35 +3,17% 35,50 39,90 38,01 39,35 39,89 710 38.564.770
23/2/2022 39,10 38,14 -1,47% 37,65 39,55 38,41 38,14 38,68 399 20.279.195
22/2/2022 38,30 38,71 +1,07% 38,30 39,29 39,02 38,71 39,25 307 16.971.642
21/2/2022 39,18 38,30 -1,67% 38,30 39,25 38,77 38,30 38,90 401 17.082.145
18/2/2022 39,68 38,95 -0,87% 38,95 40,00 39,59 0,00 0,00 255 18.913.544
17/2/2022 39,48 39,29 -0,78% 38,28 39,95 39,22 39,29 39,90 598 26.951.878
16/2/2022 38,75 39,60 +2,27% 38,72 40,64 39,76 39,60 39,98 818 52.743.211
15/2/2022 38,73 38,72 +0,49% 38,07 39,18 38,65 38,72 39,10 532 24.941.086
14/2/2022 37,70 38,53 +1,47% 37,70 38,61 38,29 38,27 38,53 369 21.677.920
11/2/2022 37,66 37,97 +0,18% 37,36 38,45 37,96 37,39 37,97 450 21.156.660
10/2/2022 37,47 37,90 +2,40% 37,23 37,90 37,59 37,79 37,90 391 15.815.676
9/2/2022 36,37 37,01 +2,29% 36,37 37,52 37,21 37,01 37,29 240 14.102.892
8/2/2022 37,13 36,18 -3,11% 36,17 37,13 36,56 36,18 36,58 213 11.072.764
7/2/2022 36,11 37,34 +1,03% 36,11 37,35 36,90 36,70 37,34 561 17.696.402
4/2/2022 36,52 36,96 +1,04% 35,70 36,96 36,39 36,63 36,96 438 14.080.057
3/2/2022 36,92 36,58 -1,53% 36,31 37,25 36,74 36,30 36,58 359 12.327.490
2/2/2022 37,70 37,15 -0,21% 36,48 37,78 36,95 36,87 37,15 521 34.752.534
1/2/2022 38,00 37,23 +0,40% 37,07 38,26 37,43 37,23 37,58 734 40.054.447
31/1/2022 36,98 37,08 -0,27% 36,48 37,58 36,85 36,72 37,17 890 44.457.200
28/1/2022 36,84 37,18 +2,62% 36,32 37,18 36,73 36,83 37,18 472 34.307.887
27/1/2022 36,73 36,23 -2,05% 35,43 37,24 36,22 36,23 36,54 614 34.203.947
26/1/2022 37,13 36,99 -0,38% 36,50 37,42 36,98 36,70 36,99 439 26.006.787
25/1/2022 36,02 37,13 +3,08% 36,01 37,13 36,53 36,72 37,13 357 21.023.912
24/1/2022 36,70 36,02 -4,71% 36,02 37,11 36,50 36,02 36,48 363 21.294.414
21/1/2022 37,50 37,80 -0,32% 36,68 37,88 37,33 37,35 37,80 371 23.278.372
20/1/2022 37,27 37,92 +1,72% 36,92 38,33 37,81 37,65 37,92 761 34.549.230
19/1/2022 35,14 37,28 +7,87% 35,14 37,28 36,43 36,96 37,28 441 25.579.682
18/1/2022 35,46 34,56 -0,17% 34,56 35,47 34,92 34,56 35,08 283 16.369.793
17/1/2022 35,68 34,62 -3,75% 34,53 35,70 35,05 34,62 35,48 279 12.114.602
14/1/2022 35,60 35,97 +1,04% 35,37 36,46 35,88 35,72 35,97 451 26.760.741
13/1/2022 34,81 35,60 +2,27% 34,56 35,97 35,45 35,06 35,60 355 18.176.753
12/1/2022 33,41 34,81 +4,53% 33,41 35,25 34,68 34,81 35,25 335 23.607.802
11/1/2022 33,18 33,30 +0,21% 33,04 33,68 33,39 33,23 33,61 201 11.256.066
10/1/2022 33,78 33,23 -1,69% 33,15 33,78 33,35 33,23 33,34 238 10.686.471
7/1/2022 33,40 33,80 +0,33% 33,03 33,83 33,51 33,55 33,80 280 10.521.633
6/1/2022 33,73 33,69 +1,05% 33,08 33,87 33,44 33,39 33,69 409 19.380.005
5/1/2022 33,05 33,34 -2,43% 33,05 34,95 34,17 33,34 33,73 689 32.780.244
4/1/2022 33,63 34,17 -1,53% 33,42 34,61 34,26 34,17 34,60 836 39.498.668
3/1/2022 34,44 34,70 +2,69% 33,62 34,70 33,89 33,65 34,70 727 22.184.742
23/12/2021 34,44 33,79 +0,27% 33,79 34,62 34,01 33,74 33,79 484 22.836.308
22/12/2021 34,47 33,70 +0,21% 33,62 34,47 34,00 33,70 33,96 276 16.722.532
21/12/2021 33,91 33,63 -0,15% 33,41 34,40 33,96 33,63 34,33 250 12.938.875
20/12/2021 34,76 33,68 -4,89% 31,90 34,76 33,58 33,68 34,20 1.123 76.566.221
17/12/2021 35,86 35,41 -0,42% 34,96 35,86 35,24 35,14 35,56 311 22.289.766
16/12/2021 36,85 35,56 -2,31% 35,56 37,17 36,02 35,56 35,88 397 23.845.463
15/12/2021 37,37 36,40 -1,67% 36,40 38,66 37,27 36,40 36,79 571 40.036.369
14/12/2021 36,42 37,02 +0,95% 36,42 37,89 37,14 37,02 37,25 475 34.113.435
13/12/2021 36,53 36,67 +1,47% 36,28 37,00 36,59 36,62 36,67 684 44.742.012
10/12/2021 35,25 36,14 +2,70% 35,25 36,14 35,71 35,73 36,14 301 19.777.179
9/12/2021 36,14 35,19 -2,57% 35,12 36,37 35,55 35,19 35,47 288 14.683.390
8/12/2021 35,87 36,12 -0,08% 35,81 36,73 36,28 36,12 36,55 467 27.895.711
7/12/2021 35,68 36,15 +1,37% 35,37 36,50 35,97 35,66 36,15 405 19.586.415
6/12/2021 34,60 35,66 +1,05% 34,60 36,05 35,53 35,66 35,98 1.278 36.931.626
3/12/2021 35,11 35,29 +1,91% 34,77 35,98 35,39 34,69 35,29 479 28.107.115
2/12/2021 34,32 34,63 +6,55% 34,17 35,16 34,74 34,63 35,19 1.006 50.495.289
1/12/2021 34,22 32,50 -4,47% 32,50 36,17 34,63 32,50 34,80 1.756 66.714.733
30/11/2021 36,69 34,02 -6,69% 34,02 36,71 35,60 34,02 35,58 1.311 40.514.920
29/11/2021 35,93 36,46 -1,11% 35,93 36,92 36,49 36,46 36,53 569 27.849.058
26/11/2021 36,52 36,87 +0,46% 35,25 36,87 35,64 35,60 36,87 621 39.240.402
25/11/2021 36,01 36,70 +0,14% 35,99 37,47 36,99 36,70 36,82 342 21.328.363
24/11/2021 36,91 36,65 -0,57% 36,50 37,25 36,95 36,65 36,90 397 17.456.509
23/11/2021 37,76 36,86 -0,65% 36,74 37,94 37,20 36,86 37,48 428 25.450.875
22/11/2021 37,37 37,10 -1,25% 37,06 38,15 37,63 37,10 37,77 563 27.580.462
19/11/2021 37,98 37,57 -0,03% 37,32 38,58 37,83 37,57 37,88 371 21.521.827
18/11/2021 37,43 37,58 +0,48% 37,38 38,10 37,61 37,58 37,98 485 25.449.127
17/11/2021 39,02 37,40 -2,17% 36,97 39,08 37,56 37,02 37,40 575 36.942.174
16/11/2021 40,00 38,23 -2,57% 37,54 40,15 38,66 38,23 39,08 828 52.282.411
12/11/2021 39,88 39,24 -4,46% 38,50 39,88 39,27 39,24 39,56 658 45.001.332
11/11/2021 41,37 41,07 -0,07% 40,71 41,79 41,19 41,00 41,07 720 40.955.417
10/11/2021 40,30 41,10 +0,61% 40,28 41,28 40,69 41,10 41,18 795 47.365.529
9/11/2021 42,00 40,85 -2,74% 39,91 42,42 40,71 40,15 40,85 817 48.395.956
8/11/2021 40,08 42,00 +5,34% 39,96 42,00 41,16 41,53 42,00 856 53.327.906
5/11/2021 40,13 39,87 +0,25% 39,82 40,80 40,28 39,87 40,21 443 26.848.726
4/11/2021 39,07 39,77 -0,25% 39,07 39,92 39,52 39,77 39,80 828 50.501.248
3/11/2021 39,70 39,87 +0,45% 38,82 40,57 39,65 38,95 39,87 1.517 81.677.388
1/11/2021 39,02 39,69 +4,26% 38,25 40,18 39,46 39,30 39,69 1.907 103.976.467
29/10/2021 37,45 38,07 +2,78% 37,12 39,09 38,52 38,07 38,47 1.411 69.761.206
28/10/2021 36,96 37,04 +1,09% 36,35 37,97 37,37 37,04 37,54 546 51.870.181
27/10/2021 37,78 36,64 -3,50% 36,64 38,28 37,37 36,51 36,64 462 34.793.480
26/10/2021 37,91 37,97 +0,72% 37,23 38,10 37,66 37,45 37,97 382 27.170.977
25/10/2021 37,16 37,70 +1,89% 37,15 38,44 37,84 37,70 38,12 538 36.482.697
22/10/2021 36,48 37,00 +1,90% 35,03 37,15 36,01 36,72 37,00 552 35.484.409
21/10/2021 38,22 36,31 -4,37% 35,76 38,22 36,63 36,31 36,59 493 31.872.246
20/10/2021 37,48 37,97 +0,98% 37,17 38,32 37,90 37,97 38,38 453 33.226.464
19/10/2021 38,49 37,60 -1,00% 37,27 38,49 37,80 37,29 37,60 437 27.394.509
18/10/2021 38,07 37,98 +0,03% 37,60 38,55 38,14 37,98 38,50 755 42.293.841
15/10/2021 37,86 37,97 +1,06% 37,25 38,04 37,70 37,56 37,97 555 25.765.623
14/10/2021 37,23 37,57 +1,82% 36,95 37,99 37,42 37,57 38,00 393 22.392.471
13/10/2021 36,68 36,90 +2,13% 36,68 37,61 37,23 36,90 37,22 443 26.055.511
11/10/2021 36,74 36,13 +0,28% 36,13 37,30 36,82 36,13 36,27 853 49.043.794
8/10/2021 35,95 36,03 +1,12% 35,95 36,70 36,38 36,03 36,29 419 27.095.068
7/10/2021 35,82 35,63 +1,19% 34,95 36,08 35,62 35,63 35,89 382 23.760.466
6/10/2021 35,43 35,21 -0,82% 34,82 35,62 35,28 35,21 35,52 410 27.961.532
5/10/2021 35,38 35,50 +0,14% 35,33 36,28 35,90 35,50 35,84 411 33.439.154
4/10/2021 35,93 35,45 +0,48% 34,94 36,20 35,48 35,45 35,56 608 47.957.671
1/10/2021 35,66 35,28 +0,23% 34,36 36,34 35,28 34,98 35,28 1.003 70.105.303
30/9/2021 33,36 35,20 +4,39% 33,36 35,20 34,64 34,88 35,20 1.386 60.769.177
29/9/2021 32,93 33,72 +3,06% 32,93 33,72 33,26 33,15 33,72 189 17.004.574
28/9/2021 33,78 32,72 -2,91% 32,63 33,99 33,20 32,72 33,02 323 25.235.298
27/9/2021 33,52 33,70 -0,41% 33,18 34,21 33,61 33,61 33,71 265 21.667.417
24/9/2021 32,97 33,84 +2,55% 32,51 33,84 33,31 33,27 33,84 280 23.542.376
23/9/2021 32,90 33,00 +0,43% 32,47 33,10 32,82 32,73 33,00 199 12.886.544
22/9/2021 31,77 32,86 +5,32% 31,46 32,89 32,40 32,61 32,86 286 23.449.000
21/9/2021 31,30 31,20 -0,29% 31,12 32,00 31,52 31,20 31,60 184 14.379.966
20/9/2021 31,00 31,29 -1,04% 30,36 31,29 30,84 31,06 31,29 277 17.687.165
17/9/2021 32,27 31,62 -2,14% 31,20 32,63 31,52 31,30 31,62 364 24.696.470
16/9/2021 32,31 32,31 +3,49% 32,16 32,93 32,63 32,31 32,75 238 16.060.528
15/9/2021 32,25 31,22 -3,49% 31,22 32,61 32,18 31,22 32,59 456 37.472.356
14/9/2021 31,80 32,35 +1,73% 31,80 32,55 32,22 32,35 32,55 182 14.224.177
13/9/2021 31,29 31,80 +1,60% 31,03 31,86 31,45 31,48 31,80 267 17.798.259
10/9/2021 31,80 31,30 +0,68% 30,80 32,10 31,37 30,93 31,30 373 17.688.221
9/9/2021 30,16 31,09 +2,61% 29,90 31,71 30,53 31,09 31,71 343 20.508.345
8/9/2021 31,54 30,30 -3,90% 30,25 31,84 30,80 30,30 30,50 416 22.115.791
6/9/2021 31,14 31,53 +0,67% 30,84 31,97 31,58 31,53 31,84 512 34.148.667
3/9/2021 32,29 31,32 -2,13% 31,12 32,29 31,51 31,16 31,32 414 17.945.431
2/9/2021 33,00 32,00 -2,11% 31,82 33,00 32,34 31,85 32,00 334 21.131.060
1/9/2021 32,00 32,69 +2,06% 31,90 33,14 32,82 32,69 33,10 289 18.078.440
31/8/2021 33,18 32,03 -3,55% 31,95 33,18 32,30 32,03 32,30 302 18.191.520
30/8/2021 33,20 33,21 +1,56% 32,67 33,48 32,94 33,20 33,21 265 15.252.137
27/8/2021 32,58 32,70 -0,70% 32,47 33,00 32,81 32,70 33,03 117 8.082.560
26/8/2021 33,92 32,93 -3,09% 32,59 33,94 33,05 32,80 32,93 356 23.299.229
25/8/2021 33,39 33,98 +2,13% 33,13 34,08 33,48 33,80 33,98 287 20.118.730
24/8/2021 33,00 33,27 +1,84% 32,97 33,50 33,29 33,15 33,27 736 56.161.885
23/8/2021 32,91 32,67 -0,67% 32,50 33,27 32,85 32,67 33,15 259 18.069.301
20/8/2021 32,02 32,89 +1,20% 31,84 32,89 32,35 32,67 32,89 231 11.921.232
19/8/2021 30,70 32,50 +4,40% 30,60 32,63 31,70 32,04 32,50 269 15.947.735
18/8/2021 30,70 31,13 +2,23% 30,30 31,50 31,07 31,13 31,32 234 13.678.163
17/8/2021 31,52 30,45 -2,96% 30,12 31,52 30,78 30,45 30,78 379 19.515.987
16/8/2021 32,19 31,38 -2,15% 31,38 32,49 31,69 31,38 31,80 331 15.039.678
13/8/2021 31,95 32,07 -0,56% 31,73 32,49 32,13 32,07 32,42 253 15.476.573
12/8/2021 32,45 32,25 -1,95% 31,60 32,65 32,08 31,98 32,25 352 19.229.898
11/8/2021 32,43 32,89 +1,80% 31,99 32,89 32,49 32,67 32,89 696 62.182.259
10/8/2021 31,50 32,31 +3,62% 31,18 32,57 31,90 32,31 32,34 422 28.615.187
9/8/2021 30,01 31,18 +0,74% 30,01 31,21 30,96 30,79 31,18 230 10.924.352
6/8/2021 31,27 30,95 -1,09% 30,60 31,27 30,92 30,68 30,95 278 12.545.148
5/8/2021 31,46 31,29 -0,22% 30,84 31,99 31,13 31,00 31,29 278 16.831.931
4/8/2021 31,67 31,36 -0,82% 31,16 31,76 31,43 31,28 31,59 260 16.034.245
3/8/2021 31,38 31,62 +0,86% 30,95 32,14 31,70 31,62 32,09 264 14.237.365
2/8/2021 31,21 31,35 -2,64% 31,21 32,11 31,65 31,35 31,64 432 18.954.444
30/7/2021 33,00 32,20 -3,10% 31,99 33,28 32,52 32,20 32,39 390 27.063.413
29/7/2021 33,86 33,23 -0,51% 33,15 33,86 33,39 33,23 33,49 207 11.211.306
28/7/2021 33,44 33,40 -0,36% 33,38 34,00 33,64 33,40 33,65 209 16.422.120
27/7/2021 33,92 33,52 -0,97% 33,29 34,01 33,62 33,52 33,65 179 10.463.151
26/7/2021 34,34 33,85 -1,43% 33,76 34,52 34,06 33,85 34,21 275 20.829.774
23/7/2021 34,53 34,34 -1,15% 34,30 34,98 34,52 34,34 34,62 171 14.494.964
22/7/2021 34,33 34,74 +0,26% 34,19 34,80 34,45 34,42 34,74 221 18.167.940
21/7/2021 34,63 34,65 -0,35% 34,25 35,19 34,56 34,39 34,65 246 13.895.761
20/7/2021 33,80 34,77 +2,87% 33,74 34,77 34,31 34,58 34,77 186 14.555.349
19/7/2021 34,50 33,80 -3,07% 33,66 34,50 33,88 33,72 33,80 269 16.435.984
16/7/2021 34,87 34,87 0,00% 34,19 35,21 34,58 34,43 34,87 208 12.066.788
15/7/2021 35,20 34,87 -1,22% 34,45 35,22 34,76 34,65 34,87 332 21.676.196
14/7/2021 35,63 35,30 -0,56% 35,22 35,63 35,38 35,21 35,30 227 16.105.470
13/7/2021 35,18 35,50 +1,17% 34,72 35,50 35,08 35,50 35,56 222 15.131.992
12/7/2021 34,17 35,09 +2,33% 33,50 35,09 34,17 34,68 35,09 348 22.779.062
8/7/2021 34,72 34,29 -3,24% 32,75 34,72 33,80 34,27 34,29 579 44.827.110
7/7/2021 36,15 35,44 -1,96% 34,00 36,15 34,79 35,30 35,44 743 46.878.500
6/7/2021 37,36 36,15 -3,42% 35,87 37,43 36,33 36,06 36,15 412 29.078.819
5/7/2021 37,55 37,43 +0,56% 36,95 37,98 37,33 37,43 37,55 484 31.092.482
2/7/2021 36,49 37,22 +2,03% 36,02 37,52 36,91 37,20 37,22 349 26.224.693
1/7/2021 35,95 36,48 +0,30% 35,71 36,66 36,14 36,00 36,48 454 30.873.575
30/6/2021 35,21 36,37 +2,48% 34,79 36,37 35,72 36,09 36,52 337 28.058.585
29/6/2021 35,83 35,49 -0,64% 34,76 35,83 35,16 35,10 35,49 298 24.113.176
28/6/2021 34,46 35,72 -0,94% 34,07 36,27 35,46 35,32 35,72 595 52.305.731
25/6/2021 36,99 36,06 -2,17% 35,64 37,37 36,35 36,05 36,06 334 26.957.139
24/6/2021 37,43 36,86 -1,52% 36,45 37,58 36,98 36,86 37,06 275 20.928.848
23/6/2021 37,85 37,43 -0,03% 37,01 38,08 37,39 37,18 37,43 225 17.094.964
22/6/2021 37,96 37,44 -1,42% 37,15 38,79 37,72 37,42 37,44 509 27.659.570
21/6/2021 38,04 37,98 -0,03% 37,05 38,04 37,46 37,71 38,00 290 22.477.990
18/6/2021 37,92 37,99 -0,03% 37,42 37,99 37,76 37,66 37,99 220 16.316.256
17/6/2021 38,23 38,00 -3,43% 37,75 38,64 38,07 37,96 38,00 231 18.641.329
16/6/2021 38,89 39,35 +1,94% 37,98 39,35 38,57 38,20 39,35 257 18.583.302
15/6/2021 38,38 38,60 +1,77% 37,92 39,36 38,80 38,60 39,20 271 23.430.261
14/6/2021 40,00 37,93 -1,76% 37,93 40,61 39,41 37,93 38,04 803 71.628.593
11/6/2021 38,11 38,61 +1,61% 37,86 39,00 38,47 38,61 39,24 372 26.588.858
10/6/2021 38,23 38,00 -0,21% 37,53 38,36 37,89 0,00 0,00 265 20.287.805
9/6/2021 35,69 38,08 +6,97% 35,69 38,51 37,47 38,08 38,10 599 44.707.013
8/6/2021 35,73 35,60 +0,28% 35,37 36,48 35,84 35,60 36,00 270 17.064.601
7/6/2021 36,14 35,50 -0,06% 35,27 36,14 35,71 35,50 35,75 276 17.137.689
4/6/2021 35,58 35,52 -0,78% 35,21 36,09 35,54 35,29 35,77 246 17.452.136
2/6/2021 35,06 35,80 +0,48% 34,76 36,20 35,61 35,33 35,80 463 29.742.614
1/6/2021 34,07 35,63 +4,33% 34,07 35,63 35,16 35,32 35,63 402 32.711.930
31/5/2021 34,39 34,15 -1,04% 34,15 35,25 34,69 34,15 34,88 368 26.694.855
28/5/2021 34,24 34,51 +0,91% 33,75 34,75 34,13 34,51 34,69 280 17.491.725
27/5/2021 33,16 34,20 +3,20% 32,93 34,20 33,67 33,65 34,20 275 22.460.171
26/5/2021 33,65 33,14 -0,66% 32,89 33,80 33,21 32,92 33,14 220 18.344.920
25/5/2021 33,23 33,36 +0,33% 33,23 34,29 33,77 33,36 33,50 381 25.750.738
24/5/2021 32,73 33,25 +1,40% 32,54 33,27 32,95 33,20 33,25 231 20.446.567
21/5/2021 33,67 32,79 -2,99% 32,79 33,72 33,09 32,78 32,79 231 16.064.448
20/5/2021 32,97 33,80 +2,11% 32,63 33,80 33,32 33,36 33,80 315 24.199.808
19/5/2021 32,25 33,10 +3,53% 31,97 33,87 32,91 33,00 33,10 532 39.231.722
18/5/2021 32,35 31,97 -1,84% 31,63 32,79 31,92 31,80 31,97 261 19.263.490
17/5/2021 31,31 32,57 +0,31% 31,31 32,65 32,32 32,30 32,57 238 14.712.553
14/5/2021 32,34 32,47 +2,11% 31,71 32,47 32,04 32,26 32,47 255 19.968.072
13/5/2021 31,70 31,80 +0,22% 31,25 32,30 31,71 31,50 31,80 195 12.908.935
12/5/2021 32,72 31,73 -2,82% 31,56 32,90 32,03 31,73 32,02 325 19.686.494
11/5/2021 31,44 32,65 +3,91% 31,24 32,91 32,28 32,65 32,90 436 33.111.325
10/5/2021 30,99 31,42 -0,19% 30,67 31,85 31,31 31,42 31,46 490 32.058.602
7/5/2021 31,12 31,48 +1,52% 30,63 31,48 30,97 31,14 31,48 267 19.502.081
6/5/2021 31,77 31,01 -1,99% 30,80 31,77 31,09 30,92 31,06 299 23.462.261
5/5/2021 31,16 31,64 +1,38% 30,72 31,89 31,22 31,64 31,83 280 19.649.275
4/5/2021 31,56 31,21 -1,05% 30,79 31,70 31,14 31,03 31,21 278 17.515.289
3/5/2021 30,90 31,54 +1,51% 30,81 31,56 31,14 31,26 31,54 356 24.196.497
30/4/2021 32,19 31,07 -3,03% 30,71 32,50 31,31 31,07 31,08 438 28.952.303
29/4/2021 32,93 32,04 -1,78% 31,44 32,93 31,92 32,04 32,27 327 21.573.913
28/4/2021 33,82 32,62 -3,03% 32,25 33,98 32,98 32,35 32,62 518 31.105.408
27/4/2021 32,87 33,64 +2,34% 32,68 33,69 33,13 33,27 33,64 394 31.594.147
26/4/2021 33,30 32,87 -0,39% 32,63 33,50 32,88 32,87 32,99 507 32.436.675
23/4/2021 33,25 33,00 0,00% 32,71 33,73 33,11 32,91 33,00 382 24.550.341
22/4/2021 32,82 33,00 +2,42% 32,06 33,80 33,09 33,00 33,45 544 39.276.154
20/4/2021 31,43 32,22 +1,03% 31,43 33,25 32,62 32,22 32,48 644 42.717.225
19/4/2021 30,91 31,89 +1,56% 30,60 31,89 31,35 31,59 31,89 323 21.724.371
16/4/2021 31,70 31,40 -0,95% 30,88 31,70 31,20 31,14 31,40 373 21.724.025
15/4/2021 31,30 31,70 +2,66% 30,88 31,70 31,26 31,70 31,73 307 20.561.272
14/4/2021 30,40 30,88 +0,85% 30,12 31,15 30,64 30,88 31,20 288 18.730.369
13/4/2021 30,94 30,62 -0,42% 30,30 30,95 30,59 30,40 30,62 286 13.879.087
12/4/2021 30,40 30,75 +1,42% 30,07 30,85 30,59 30,75 30,80 318 15.402.368
9/4/2021 30,85 30,32 -2,19% 30,10 31,13 30,38 30,32 30,59 352 19.874.757
8/4/2021 30,48 31,00 +1,64% 30,46 31,10 30,83 30,89 31,00 272 15.719.061
7/4/2021 30,49 30,50 +0,46% 30,10 30,80 30,45 30,44 30,50 319 18.009.862
6/4/2021 30,00 30,36 +1,20% 30,00 31,37 30,97 30,36 30,75 362 22.103.761
5/4/2021 29,77 30,00 +1,87% 29,75 30,20 29,98 29,75 30,00 373 16.747.237
1/4/2021 29,40 29,45 -0,94% 29,30 30,08 29,63 29,45 29,73 314 14.482.524
31/3/2021 29,60 29,73 -0,64% 29,37 30,24 29,65 29,73 29,85 336 16.970.852
30/3/2021 29,55 29,92 +1,39% 29,51 31,06 30,34 29,92 30,12 296 20.212.332
29/3/2021 28,70 29,51 +2,89% 28,67 29,72 29,37 29,42 29,56 383 25.071.370
26/3/2021 28,98 28,68 +0,28% 28,30 29,26 28,83 28,68 29,06 418 28.953.485
25/3/2021 29,17 28,60 -0,17% 27,75 29,17 28,57 28,60 28,96 606 38.696.954
24/3/2021 29,97 28,65 -3,57% 28,64 30,35 29,66 28,65 29,02 387 22.965.962
23/3/2021 29,92 29,71 -0,87% 29,70 30,89 30,25 29,71 29,87 302 18.844.041
22/3/2021 30,90 29,97 -2,09% 29,69 31,21 30,12 29,97 30,20 388 25.232.505
19/3/2021 30,30 30,61 +1,29% 29,92 30,80 30,53 30,54 30,69 305 22.965.873
18/3/2021 32,37 30,22 -6,56% 30,22 32,37 31,11 30,22 30,56 410 27.168.709
17/3/2021 29,68 32,34 +9,04% 29,68 32,45 31,50 31,73 32,34 588 38.908.822
16/3/2021 30,27 29,66 -0,20% 29,49 30,33 29,83 29,65 30,00 340 27.214.167
15/3/2021 29,74 29,72 +0,71% 29,49 30,22 29,98 29,72 30,22 463 29.429.404
12/3/2021 30,27 29,51 -0,40% 29,35 30,27 29,78 29,51 30,07 266 17.776.438
11/3/2021 30,18 29,63 -0,24% 29,63 30,45 30,01 29,58 30,06 326 26.723.231
10/3/2021 30,13 29,70 -0,64% 29,36 30,39 29,87 29,70 30,00 449 24.056.797
9/3/2021 30,93 29,89 0,00% 29,66 30,93 30,00 29,89 30,28 306 17.811.872
8/3/2021 32,41 29,89 -7,80% 29,83 32,41 30,79 29,89 29,99 534 32.961.112
5/3/2021 30,85 32,42 +4,28% 30,07 32,42 30,79 31,37 32,42 455 31.102.683
4/3/2021 30,57 31,09 +3,36% 30,29 31,70 31,10 31,09 31,60 451 31.654.730
3/3/2021 30,18 30,08 -0,40% 29,42 30,78 29,99 30,08 30,55 398 31.309.609
2/3/2021 30,65 30,20 -2,55% 29,23 30,65 29,82 30,09 30,20 805 55.342.168
1/3/2021 31,02 30,99 -0,03% 29,92 31,24 30,80 30,50 30,99 689 48.455.895
26/2/2021 32,24 31,00 -2,73% 30,98 32,26 31,40 31,00 31,51 387 23.932.198
25/2/2021 33,60 31,87 -4,67% 31,50 33,84 32,50 31,62 32,49 473 26.809.219
24/2/2021 33,34 33,43 +0,69% 33,00 34,55 34,04 33,43 33,63 424 30.131.915
23/2/2021 33,37 33,20 -1,10% 32,46 33,77 33,02 33,20 33,52 545 39.275.094
22/2/2021 35,00 33,57 -4,90% 33,14 35,29 34,00 0,00 0,00 775 48.464.910
19/2/2021 35,20 35,30 -0,79% 34,51 35,76 35,30 35,30 35,48 390 28.907.204
18/2/2021 34,39 35,58 +5,08% 34,24 35,78 35,27 35,58 35,59 581 45.196.113
17/2/2021 34,44 33,86 -2,34% 33,20 34,50 34,07 33,86 34,45 310 21.909.166
12/2/2021 35,22 34,67 -0,43% 34,23 35,49 34,69 34,40 34,67 477 31.473.107
11/2/2021 33,94 34,82 +3,29% 33,00 35,24 34,76 34,82 35,20 622 40.141.676
10/2/2021 32,63 33,71 +2,18% 32,63 34,18 33,67 33,71 33,75 650 46.511.592
9/2/2021 33,34 32,99 -1,38% 32,14 33,95 33,02 32,80 32,99 705 45.777.085
8/2/2021 30,74 33,45 +10,07% 30,68 33,90 32,50 33,35 33,45 1.071 65.920.401
5/2/2021 30,64 30,39 +0,96% 30,33 30,83 30,61 30,39 30,74 510 30.331.221
4/2/2021 30,58 30,10 -0,53% 30,00 30,71 30,25 30,10 30,38 409 22.732.096
3/2/2021 30,76 30,26 -0,62% 30,25 30,76 30,45 30,26 30,36 307 17.778.702
2/2/2021 30,86 30,45 -1,14% 30,26 31,50 30,77 30,45 30,68 507 32.944.178
1/2/2021 28,89 30,80 +4,05% 28,51 30,99 29,95 30,80 30,85 947 67.921.484
29/1/2021 30,31 29,60 -2,41% 29,55 30,34 29,92 29,60 29,95 343 20.673.416
28/1/2021 30,01 30,33 +0,83% 29,71 30,92 30,50 30,33 30,61 281 19.060.322
27/1/2021 30,40 30,08 -0,73% 29,78 30,60 30,13 30,00 30,99 342 21.011.566
26/1/2021 30,22 30,30 -0,33% 29,99 31,24 30,76 30,30 30,94 426 27.586.576
22/1/2021 30,42 30,40 -0,26% 29,64 30,42 29,99 30,30 30,40 371 21.296.461
21/1/2021 31,50 30,48 -2,15% 30,41 31,89 30,96 30,48 30,95 521 29.408.976
20/1/2021 32,60 31,15 -2,50% 31,15 32,60 31,77 31,15 31,32 584 32.341.581
19/1/2021 33,00 31,95 +1,24% 31,55 34,70 32,28 31,95 32,44 880 69.092.022
18/1/2021 31,25 31,56 +1,81% 30,93 31,96 31,54 31,40 31,56 354 24.220.534
15/1/2021 31,59 31,00 -2,70% 30,38 31,59 30,87 30,90 31,00 355 22.182.176
14/1/2021 31,02 31,86 +1,66% 31,02 31,86 31,48 31,55 31,86 266 17.654.873
13/1/2021 31,86 31,34 -0,48% 31,05 32,25 31,37 31,30 31,48 318 22.137.384
12/1/2021 30,92 31,49 +0,64% 30,92 32,81 31,90 31,49 32,07 425 25.913.016
11/1/2021 30,35 31,29 +0,13% 29,62 32,15 31,32 30,94 31,29 408 28.789.938
8/1/2021 30,44 31,25 +3,48% 30,27 31,63 31,10 31,00 31,25 548 40.683.551
7/1/2021 28,67 30,20 +4,43% 28,32 30,70 29,97 30,20 30,37 604 39.489.483
6/1/2021 27,45 28,92 +5,13% 27,08 29,16 28,21 28,55 28,92 538 33.413.615
5/1/2021 27,02 27,51 +6,55% 26,67 27,59 27,03 27,01 27,51 278 15.072.419
4/1/2021 27,38 25,82 -5,77% 25,82 27,77 27,27 25,82 27,35 369 17.911.769
30/12/2020 27,06 27,40 +1,48% 26,70 27,40 27,20 27,10 27,40 230 15.767.378
29/12/2020 27,00 27,00 +1,69% 26,50 27,10 26,76 26,88 27,00 299 12.763.002
28/12/2020 26,31 26,55 +1,49% 26,23 26,91 26,66 26,55 26,80 193 9.287.025
23/12/2020 26,43 26,16 -0,46% 26,16 26,78 26,43 26,15 26,16 152 8.963.686
22/12/2020 25,78 26,28 +0,92% 25,78 26,84 26,41 26,28 26,58 279 17.905.607
21/12/2020 26,06 26,04 +0,81% 24,96 26,17 25,82 25,70 26,04 300 17.832.403
18/12/2020 25,46 25,83 +1,37% 25,46 26,51 26,16 25,83 25,98 280 15.869.124
17/12/2020 25,68 25,48 -0,78% 25,35 25,85 25,65 25,47 25,78 202 9.069.901
16/12/2020 25,93 25,68 -0,27% 25,33 25,97 25,60 25,50 25,68 186 10.149.488
15/12/2020 25,42 25,75 +1,02% 25,35 25,93 25,61 25,50 25,75 226 11.054.977
14/12/2020 25,35 25,49 -0,04% 24,96 25,68 25,36 25,49 25,70 393 16.094.381
11/12/2020 25,10 25,50 +1,84% 24,54 25,50 24,92 25,24 25,50 234 11.784.089
10/12/2020 24,70 25,04 +1,38% 24,26 25,23 24,84 24,90 25,04 335 19.222.526
9/12/2020 24,67 24,70 +1,02% 24,24 24,99 24,75 24,70 24,92 208 9.544.421
8/12/2020 24,98 24,45 -3,13% 24,44 25,28 24,77 24,45 24,55 373 19.289.799
7/12/2020 24,51 25,24 +1,57% 24,07 25,24 24,91 24,95 25,24 291 14.799.381
4/12/2020 25,41 24,85 -1,70% 24,59 25,97 25,00 24,71 24,85 357 17.878.927
3/12/2020 25,17 25,28 +0,60% 24,73 25,40 25,06 25,28 25,40 383 18.936.403
2/12/2020 25,98 25,13 -2,97% 25,13 26,30 25,58 25,13 25,35 335 16.067.433
1/12/2020 26,19 25,90 -1,48% 25,90 26,70 26,20 25,90 26,15 239 11.503.161
30/11/2020 27,27 26,29 -2,19% 26,29 27,35 26,75 26,29 26,57 347 21.285.816
27/11/2020 25,83 26,88 +4,07% 25,72 27,11 26,77 26,88 27,00 318 18.922.238
26/11/2020 25,90 25,83 -0,23% 25,50 26,06 25,82 25,64 25,83 167 7.666.200
25/11/2020 25,92 25,89 -0,69% 25,75 26,42 26,12 25,89 26,00 306 17.352.606
24/11/2020 25,42 26,07 +1,76% 25,36 26,10 25,81 25,67 26,07 304 16.874.265
23/11/2020 25,07 25,62 +2,44% 24,86 25,62 25,34 25,44 25,62 283 16.340.170
20/11/2020 24,49 25,01 +2,92% 24,09 25,10 24,80 24,80 25,01 198 11.040.495
19/11/2020 24,40 24,30 +0,50% 24,20 24,62 24,44 24,30 24,72 167 10.162.694
18/11/2020 24,06 24,18 -1,91% 24,03 24,73 24,33 24,18 24,33 232 12.967.019
17/11/2020 23,80 24,65 +2,92% 23,80 25,17 24,62 24,26 24,65 572 30.248.230
16/11/2020 23,71 23,95 +2,97% 23,30 23,98 23,66 23,88 23,96 361 17.150.685
13/11/2020 23,10 23,26 +0,48% 22,83 23,42 23,12 23,26 23,48 278 14.749.219
12/11/2020 23,02 23,15 +0,96% 22,94 23,68 23,33 23,15 23,33 450 22.249.810
11/11/2020 23,00 22,93 -0,30% 22,93 23,47 23,16 22,93 23,23 400 18.975.530
10/11/2020 22,99 23,00 +3,00% 22,01 24,09 23,01 23,00 23,15 648 41.871.594
9/11/2020 22,72 22,33 +0,31% 22,33 23,23 22,75 22,33 22,59 281 15.430.317
6/11/2020 21,80 22,26 +2,02% 21,70 22,43 22,14 22,26 22,44 142 7.560.799
5/11/2020 21,40 21,82 +2,20% 21,40 22,05 21,73 21,82 22,33 155 8.516.553
4/11/2020 21,00 21,35 +1,38% 21,00 21,93 21,60 21,35 21,58 157 8.225.780
3/11/2020 21,30 21,06 +0,05% 21,06 21,70 21,39 21,06 22,00 181 7.722.077
30/10/2020 21,81 21,05 -2,95% 21,04 21,81 21,32 21,05 21,30 244 9.609.809
29/10/2020 21,82 21,69 -0,50% 21,11 22,00 21,63 21,64 22,00 296 15.248.753
28/10/2020 22,90 21,80 -4,93% 21,51 22,90 21,98 21,80 22,00 394 14.195.210
27/10/2020 23,15 22,93 +0,35% 22,86 23,37 23,14 22,93 23,20 158 8.171.579
26/10/2020 23,25 22,85 -1,68% 22,85 23,62 23,19 22,85 23,10 210 12.061.335
23/10/2020 23,32 23,24 -0,39% 23,15 23,52 23,27 23,22 23,24 225 11.626.218
22/10/2020 22,77 23,33 +3,23% 22,62 23,61 23,24 23,33 23,46 362 18.474.758
21/10/2020 22,61 22,60 -0,40% 22,48 22,85 22,65 22,60 22,84 171 8.756.261
20/10/2020 22,40 22,69 +1,29% 22,29 22,72 22,53 22,42 22,69 219 9.421.589
19/10/2020 22,82 22,40 -1,97% 22,24 23,00 22,53 22,35 22,40 367 16.035.513
16/10/2020 22,34 22,85 +2,51% 22,34 23,01 22,71 22,54 22,85 254 13.333.667
15/10/2020 22,68 22,29 -1,81% 22,23 22,68 22,42 22,29 22,43 256 14.600.457
14/10/2020 22,11 22,70 +2,90% 22,11 22,80 22,50 22,70 22,75 257 13.071.902
13/10/2020 21,57 22,06 +0,96% 21,47 22,21 21,95 22,06 22,16 191 9.177.791
9/10/2020 22,25 21,85 -2,37% 21,60 22,27 21,89 21,65 21,85 272 10.745.098
8/10/2020 22,00 22,38 +1,77% 21,70 22,38 22,13 22,21 22,38 225 11.210.263
7/10/2020 21,55 21,99 +2,14% 21,37 21,99 21,72 21,95 21,99 161 8.109.252
6/10/2020 22,28 21,53 -3,54% 21,44 22,63 21,73 21,53 21,76 355 17.200.535
5/10/2020 21,54 22,32 +1,50% 21,54 22,36 22,16 22,32 22,34 173 9.238.569
2/10/2020 22,14 21,99 -0,50% 21,73 22,16 21,91 21,86 21,99 208 8.714.920
1/10/2020 21,78 22,10 +2,13% 21,55 22,30 21,90 22,10 22,15 232 11.233.617
30/9/2020 21,71 21,64 +0,79% 21,63 22,01 21,85 21,64 21,85 249 13.423.707
29/9/2020 21,05 21,47 +1,42% 21,05 22,16 21,81 21,47 21,76 236 14.099.218
28/9/2020 22,33 21,17 -6,20% 20,99 22,37 21,66 21,17 21,61 342 17.128.775
25/9/2020 22,70 22,57 -0,13% 21,96 22,72 22,24 22,27 22,57 171 7.632.880
24/9/2020 22,21 22,60 +2,45% 22,04 23,05 22,53 22,47 22,60 206 11.118.586
23/9/2020 23,04 22,06 -5,32% 22,04 23,09 22,46 22,06 22,37 326 14.992.385
22/9/2020 23,05 23,30 +2,33% 22,82 23,50 23,01 23,12 23,30 225 13.681.413
21/9/2020 23,36 22,77 -2,90% 22,66 23,40 22,93 22,77 23,00 351 17.388.248
18/9/2020 23,71 23,45 -0,51% 23,17 23,98 23,55 23,36 23,45 301 16.814.714
17/9/2020 23,84 23,57 -0,46% 23,28 23,84 23,57 23,45 23,57 308 22.876.693
16/9/2020 24,42 23,68 -2,55% 23,68 24,68 24,11 23,68 24,06 493 28.535.145
15/9/2020 23,27 24,30 +4,97% 23,06 24,52 24,24 24,30 24,32 528 38.249.353
14/9/2020 23,29 23,15 -0,09% 22,77 23,40 23,12 23,15 23,34 483 30.256.809
11/9/2020 24,15 23,17 -3,42% 23,16 24,15 23,47 23,17 23,21 372 25.830.966
10/9/2020 23,90 23,99 +1,14% 23,66 24,46 24,04 23,65 23,99 535 43.874.410
9/9/2020 23,39 23,72 +0,94% 23,39 23,83 23,63 23,72 23,75 345 29.779.228
8/9/2020 23,65 23,50 -0,38% 23,15 23,66 23,39 23,50 23,51 466 30.641.893
4/9/2020 23,65 23,59 -1,26% 22,65 23,65 23,09 23,50 23,59 657 42.034.218
3/9/2020 24,25 23,89 -2,49% 23,31 24,41 23,83 23,85 23,89 671 33.256.688
2/9/2020 24,60 24,50 +1,03% 24,10 24,63 24,33 24,30 24,50 446 20.095.154
1/9/2020 24,30 24,25 -0,21% 23,97 24,60 24,25 24,25 24,38 635 34.824.047
31/8/2020 24,28 24,30 +0,08% 24,00 24,37 24,16 24,23 24,30 515 24.410.130
28/8/2020 24,28 24,28 +0,04% 23,83 24,38 24,07 24,27 24,28 161 10.231.610
27/8/2020 24,18 24,27 +0,62% 23,95 24,44 24,11 24,06 24,27 138 6.660.727
26/8/2020 24,58 24,12 -1,71% 23,80 24,58 24,03 23,98 24,12 272 14.440.007
25/8/2020 24,52 24,54 +0,37% 24,15 24,65 24,35 24,50 24,54 228 13.641.135
24/8/2020 24,68 24,45 -0,20% 24,31 25,00 24,61 24,45 24,50 245 16.504.136
21/8/2020 24,54 24,50 -0,08% 23,91 24,63 24,27 24,49 24,50 357 19.691.219
20/8/2020 24,38 24,52 -1,01% 23,39 24,73 24,38 24,50 24,53 441 27.718.843
19/8/2020 24,55 24,77 +0,16% 23,67 24,81 24,44 24,77 24,78 480 32.148.198
18/8/2020 24,70 24,73 +0,24% 24,46 25,28 24,79 24,62 24,73 524 34.182.791
17/8/2020 24,59 24,67 +0,94% 23,40 25,29 24,63 24,66 24,67 956 52.196.506
14/8/2020 24,74 24,44 -1,25% 22,70 25,79 24,85 24,44 24,68 1.682 99.340.407
13/8/2020 24,40 24,75 +1,85% 22,00 25,26 24,69 24,75 24,80 1.577 91.184.436
12/8/2020 23,98 24,30 +2,06% 23,64 24,40 24,02 24,29 24,30 835 44.195.287
11/8/2020 23,83 23,81 +1,06% 23,36 24,27 23,92 23,81 23,86 1.641 87.006.187
10/8/2020 23,00 23,56 +3,93% 22,37 23,89 23,12 23,56 23,58 1.764 98.491.871
7/8/2020 21,66 22,67 +4,66% 21,31 23,40 22,60 22,67 22,70 2.004 107.861.941
6/8/2020 21,40 21,66 +1,79% 21,15 21,73 21,49 21,50 21,66 257 12.084.414
5/8/2020 20,91 21,28 +1,77% 20,76 21,42 21,16 21,28 21,30 273 15.849.371
4/8/2020 20,93 20,91 -0,48% 20,43 21,30 20,74 20,91 20,92 348 17.434.080
3/8/2020 21,40 21,01 -2,28% 20,85 21,60 21,08 21,01 21,18 276 11.674.389
31/7/2020 21,34 21,50 +0,84% 20,89 21,59 21,25 21,50 21,55 246 12.830.282
30/7/2020 20,88 21,32 +0,61% 20,59 21,63 21,17 21,30 21,32 278 13.894.714
29/7/2020 21,66 21,19 -2,17% 21,12 21,76 21,40 21,12 21,19 308 13.024.321
28/7/2020 21,41 21,66 +1,36% 21,10 21,66 21,31 21,47 21,66 212 10.798.244
27/7/2020 21,00 21,37 +3,09% 20,98 21,44 21,19 21,33 21,37 183 7.893.701
24/7/2020 21,09 20,73 -1,29% 20,50 21,09 20,80 20,73 21,00 279 12.177.256
23/7/2020 21,56 21,00 -2,33% 20,91 21,93 21,44 21,00 21,15 328 14.415.946
22/7/2020 21,97 21,50 -0,92% 21,15 21,97 21,60 21,50 21,56 450 20.686.359
21/7/2020 22,25 21,70 -0,32% 21,43 22,37 21,81 21,70 21,80 827 35.912.898
20/7/2020 21,21 21,77 +2,21% 21,21 22,09 21,82 21,65 21,77 787 41.996.633
17/7/2020 20,86 21,30 +2,11% 20,86 21,39 21,12 21,26 21,30 253 11.974.978
16/7/2020 21,20 20,86 -1,51% 20,79 21,47 21,04 20,79 20,86 294 11.526.120
15/7/2020 20,49 21,18 +3,57% 20,49 21,18 20,82 21,18 21,20 325 15.111.928
14/7/2020 20,33 20,45 +1,44% 19,94 20,56 20,26 20,25 20,45 259 11.483.323
13/7/2020 20,25 20,16 -1,66% 19,84 20,91 20,40 20,12 20,16 355 14.043.025
10/7/2020 20,38 20,50 +0,69% 20,18 20,65 20,39 20,40 20,50 293 12.213.906
9/7/2020 21,35 20,36 -3,87% 20,20 21,35 20,51 20,36 20,50 777 28.142.249
8/7/2020 21,47 21,18 -0,94% 21,10 21,85 21,51 21,18 21,20 552 26.560.185
7/7/2020 20,98 21,38 +1,81% 19,00 21,39 20,95 21,37 21,38 482 22.235.366
6/7/2020 21,15 21,00 +0,72% 20,84 21,49 21,06 21,00 21,09 368 15.797.046
3/7/2020 20,97 20,85 -0,71% 20,52 21,18 20,98 20,85 21,00 307 13.582.045
2/7/2020 22,40 21,00 -2,51% 20,50 22,40 21,50 20,90 21,00 718 32.104.723
1/7/2020 21,47 21,54 +1,84% 21,30 22,33 21,83 21,54 21,55 827 44.941.296
30/6/2020 20,00 21,15 +7,09% 19,50 21,48 20,93 21,14 21,15 1.082 61.577.777
29/6/2020 19,59 19,75 +3,40% 19,15 20,02 19,64 19,75 19,98 309 16.727.876
26/6/2020 19,55 19,10 -2,40% 19,02 19,65 19,28 19,10 19,20 147 8.655.733
25/6/2020 19,13 19,57 +3,00% 18,95 19,62 19,29 19,45 19,60 195 10.912.214
24/6/2020 19,00 19,00 -1,04% 18,63 19,14 18,92 18,95 19,00 264 11.751.126
23/6/2020 19,45 19,20 -2,09% 19,00 19,94 19,17 19,05 19,20 334 13.755.041
22/6/2020 19,91 19,61 +0,10% 19,06 19,91 19,45 19,45 19,61 311 12.027.834
19/6/2020 19,70 19,59 +1,08% 19,58 20,13 19,90 19,59 19,93 331 18.561.113
18/6/2020 19,60 19,38 -1,52% 19,38 20,26 19,71 19,38 19,68 327 14.928.639
17/6/2020 19,35 19,68 +3,36% 19,02 19,77 19,51 19,48 19,68 239 10.968.184
16/6/2020 19,17 19,04 +0,47% 19,04 19,60 19,34 19,04 19,20 357 13.473.114
15/6/2020 18,30 18,95 +0,26% 18,25 19,20 18,77 18,90 19,15 326 13.563.128
12/6/2020 18,24 18,90 -2,38% 18,22 19,22 18,83 18,90 18,99 648 25.174.923
10/6/2020 20,18 19,36 -2,62% 19,24 20,18 19,48 19,31 19,36 486 18.666.131
9/6/2020 20,68 19,88 -3,17% 19,78 20,68 19,98 19,88 19,95 435 19.380.120
8/6/2020 20,50 20,53 +0,24% 20,25 21,01 20,60 20,67 20,73 443 21.214.639
5/6/2020 20,23 20,48 +3,28% 20,03 21,18 20,61 20,42 20,48 687 37.010.547
4/6/2020 19,79 19,83 +0,10% 19,40 20,30 19,95 19,80 19,83 418 18.942.275
3/6/2020 20,15 19,81 -0,70% 19,30 20,61 20,14 19,81 19,90 781 35.009.672
2/6/2020 20,05 19,95 +0,45% 19,87 20,43 20,15 19,94 19,95 825 34.656.165
1/6/2020 19,43 19,86 +1,85% 19,22 20,04 19,75 19,83 19,86 548 23.064.343
29/5/2020 19,40 19,50 +0,31% 18,93 19,91 19,24 19,49 19,50 572 22.118.517
28/5/2020 20,04 19,44 -2,80% 19,00 20,04 19,49 19,44 19,50 500 19.730.929
27/5/2020 20,00 20,00 +0,76% 19,10 20,16 19,75 19,95 20,00 514 24.676.975
26/5/2020 19,70 19,85 +0,30% 19,48 20,30 19,81 19,85 19,90 484 23.942.756
25/5/2020 20,01 19,79 -0,55% 19,72 21,01 20,26 19,80 19,90 717 32.774.190
22/5/2020 19,77 19,90 -0,70% 19,17 20,30 19,85 19,87 19,90 493 25.580.305
21/5/2020 21,23 20,04 -4,80% 19,58 21,35 20,30 20,04 20,05 1.263 57.058.687
20/5/2020 19,21 21,05 +11,08% 19,04 21,11 20,31 21,05 21,06 872 41.601.693
19/5/2020 19,38 18,95 -1,30% 18,85 19,42 19,13 18,95 19,23 342 16.306.656
18/5/2020 19,55 19,20 +0,05% 19,05 19,87 19,28 19,20 19,45 323 16.118.091
15/5/2020 19,00 19,19 +1,00% 18,63 19,80 19,19 19,16 19,19 409 21.180.854
14/5/2020 18,00 19,00 -1,25% 17,75 19,35 18,76 19,00 19,25 436 20.947.071
13/5/2020 19,78 19,24 -1,94% 17,50 20,04 19,16 19,24 19,25 750 30.131.483
12/5/2020 19,29 19,62 +2,35% 19,29 20,54 19,99 19,62 19,74 803 38.928.870
11/5/2020 18,85 19,17 -2,69% 18,00 20,58 19,84 19,17 19,40 1.099 50.993.710
8/5/2020 19,54 19,70 +1,08% 17,20 19,76 19,25 19,69 19,70 886 39.190.501
7/5/2020 19,90 19,49 +0,26% 19,00 20,00 19,55 19,49 19,57 613 26.128.005
6/5/2020 19,91 19,44 +0,21% 18,81 19,94 19,39 19,44 19,45 774 29.517.527
5/5/2020 20,23 19,40 +1,57% 19,15 21,56 20,43 19,39 19,40 2.843 136.496.648
4/5/2020 17,91 19,10 -0,78% 17,20 19,25 18,61 19,09 19,10 873 36.598.281
30/4/2020 19,98 19,25 -0,36% 18,43 20,43 19,31 19,25 19,26 1.244 55.155.907
29/4/2020 18,96 19,32 +5,00% 18,32 19,75 19,02 19,30 19,32 458 23.171.937
28/4/2020 17,23 18,40 +5,87% 17,21 18,80 18,26 18,32 18,40 240 12.028.852
27/4/2020 17,92 17,38 -2,63% 17,28 18,69 17,64 17,38 17,83 327 12.257.840
24/4/2020 18,53 17,85 -6,98% 16,98 19,31 17,97 17,85 18,01 332 15.134.075
23/4/2020 18,75 19,19 +4,52% 18,36 19,32 18,86 19,19 19,30 439 21.750.259
22/4/2020 17,63 18,36 +4,91% 17,01 18,70 18,06 18,31 18,63 379 18.200.325
20/4/2020 16,48 17,50 +6,77% 15,87 17,60 16,95 17,45 17,53 315 14.802.411
17/4/2020 17,13 16,39 -1,15% 15,65 17,13 16,22 16,39 16,58 373 15.804.058
16/4/2020 17,28 16,58 -1,89% 15,91 17,75 16,51 16,58 16,69 518 18.981.624
15/4/2020 16,85 16,90 +1,44% 16,20 17,85 16,72 16,90 16,99 298 13.080.590
14/4/2020 17,27 16,66 -3,14% 16,50 17,27 16,73 16,60 16,80 245 9.270.827
13/4/2020 17,18 17,20 +1,36% 16,60 17,20 16,86 16,76 17,20 175 6.835.231
9/4/2020 16,32 16,97 +1,01% 16,32 17,50 16,99 16,60 16,97 226 12.389.921
8/4/2020 16,48 16,80 +0,72% 15,95 16,80 16,30 16,63 16,80 238 11.324.655
7/4/2020 15,65 16,68 +8,38% 15,65 17,00 16,51 16,65 16,88 268 13.410.958
6/4/2020 15,50 15,39 +2,60% 14,95 15,57 15,28 15,39 15,65 207 10.758.107
3/4/2020 13,92 15,00 +4,24% 13,92 15,40 14,77 15,00 15,20 208 11.101.758
2/4/2020 14,31 14,39 +2,79% 13,69 15,46 14,60 14,39 14,87 215 10.548.573
1/4/2020 15,64 14,00 -2,78% 13,95 15,64 14,23 14,00 14,70 253 7.142.403
31/3/2020 15,62 14,40 -9,15% 14,40 15,65 14,82 14,40 15,65 405 13.939.189
30/3/2020 17,23 15,85 -5,88% 15,44 17,23 15,90 15,85 15,95 217 6.190.447
27/3/2020 16,80 16,84 +0,84% 15,75 16,87 16,36 16,50 16,84 161 6.583.410
26/3/2020 17,44 16,70 -4,41% 16,65 18,23 17,45 16,70 17,20 433 20.700.238
25/3/2020 16,14 17,47 +7,44% 15,60 17,76 17,20 17,00 17,47 229 12.945.650
24/3/2020 14,50 16,26 +16,14% 14,50 16,53 16,16 16,26 16,37 191 10.466.376
23/3/2020 15,41 14,00 -14,16% 14,00 16,26 14,91 14,00 15,25 185 11.134.829
20/3/2020 16,30 16,31 +7,30% 15,57 17,59 16,42 15,58 16,31 292 15.668.714
19/3/2020 11,00 15,20 +26,67% 11,00 15,45 14,14 15,20 15,50 213 10.853.378
18/3/2020 14,73 12,00 -19,14% 11,69 14,73 12,72 12,00 13,90 317 9.080.459
17/3/2020 15,02 14,84 +2,34% 14,65 15,77 15,21 14,84 15,71 173 8.909.228
16/3/2020 14,48 14,50 -9,32% 13,92 15,59 14,91 14,42 14,50 252 9.131.430
13/3/2020 16,62 15,99 +11,82% 13,95 16,89 15,20 15,99 16,09 415 23.093.404
12/3/2020 17,00 14,30 -17,67% 13,44 17,00 14,73 14,30 14,80 330 13.514.251
11/3/2020 19,48 17,37 -9,67% 16,70 19,48 18,01 17,37 17,69 471 17.928.275
10/3/2020 23,46 19,23 +1,32% 18,01 23,48 18,74 19,23 19,45 640 39.327.172
9/3/2020 23,51 18,98 -28,67% 18,50 23,51 20,97 18,98 20,00 636 36.697.447
6/3/2020 27,50 26,61 -5,60% 26,40 27,99 27,24 26,61 27,31 255 13.907.330
5/3/2020 28,99 28,19 -1,09% 26,32 29,03 28,40 28,05 28,19 379 28.598.653
4/3/2020 26,84 28,50 +6,74% 26,84 28,65 28,17 28,45 28,50 171 11.577.328
3/3/2020 27,75 26,70 -1,11% 26,70 28,73 27,98 26,70 27,79 273 18.704.961
2/3/2020 26,72 27,00 +2,62% 26,50 29,00 27,37 27,00 29,00 316 19.920.343
28/2/2020 25,05 26,31 -1,97% 25,05 27,06 25,86 26,02 26,31 200 14.901.123
27/2/2020 27,73 26,84 -5,99% 26,84 28,00 27,40 26,84 27,03 250 16.790.950
26/2/2020 27,10 28,55 -1,89% 27,02 29,04 28,52 28,15 28,55 229 16.450.001
21/2/2020 29,75 29,10 -2,51% 29,10 29,81 29,52 29,10 29,51 220 12.726.931
20/2/2020 29,75 29,85 +0,34% 29,46 29,97 29,74 29,76 29,85 194 12.131.258
19/2/2020 28,84 29,75 +1,99% 28,84 29,75 29,37 29,52 29,75 224 14.055.696
18/2/2020 29,33 29,17 -0,55% 28,44 29,33 28,92 28,82 29,17 297 20.826.664
17/2/2020 29,36 29,33 +2,02% 28,74 29,40 29,14 29,33 29,35 498 35.026.052
14/2/2020 27,98 28,75 +3,49% 27,75 28,92 28,48 28,75 28,83 230 16.734.843
13/2/2020 27,98 27,78 -0,79% 27,50 28,48 27,99 27,78 28,10 166 11.028.621
12/2/2020 27,12 28,00 +4,71% 26,65 28,46 27,67 27,30 28,00 253 15.093.552
11/2/2020 26,25 26,74 +2,45% 26,25 27,45 26,93 26,74 26,87 350 18.805.746
10/2/2020 26,49 26,10 -0,38% 25,75 26,49 26,01 26,10 26,20 224 14.455.529
7/2/2020 26,60 26,20 +0,73% 25,63 26,60 26,13 25,90 26,20 178 10.896.437
6/2/2020 26,04 26,01 -0,91% 25,89 26,51 26,20 25,89 26,01 130 8.491.346
5/2/2020 25,55 26,25 +3,71% 25,55 26,33 25,99 25,55 26,25 107 8.620.774
4/2/2020 25,32 25,31 +0,56% 25,31 25,87 25,59 25,31 25,55 122 8.720.875
3/2/2020 24,72 25,17 +1,49% 24,72 25,49 25,25 25,02 25,35 2.852 17.517.430
31/1/2020 25,30 24,80 -2,40% 24,80 25,38 25,11 24,80 25,13 83 5.062.238
30/1/2020 25,70 25,41 -3,75% 24,79 25,70 25,16 25,27 25,41 124 8.232.050
29/1/2020 25,97 26,40 +2,25% 25,68 26,40 25,89 25,71 26,40 129 6.659.361
28/1/2020 26,16 25,82 -1,38% 25,82 26,24 26,03 25,82 26,03 117 6.996.741
27/1/2020 26,70 26,18 -2,20% 25,95 26,70 26,31 26,04 26,18 228 11.181.823
24/1/2020 26,78 26,77 +0,45% 26,58 26,98 26,75 26,56 26,77 68 5.290.343
23/1/2020 27,07 26,65 -1,04% 26,58 27,07 26,77 26,63 26,65 69 3.893.680
22/1/2020 27,00 26,93 -0,26% 26,40 27,00 26,71 26,62 26,93 107 5.642.444
21/1/2020 26,11 27,00 +3,41% 26,02 27,00 26,53 26,60 27,00 111 7.565.684
20/1/2020 26,25 26,11 -0,46% 25,82 26,30 25,99 25,97 26,11 97 4.935.879
17/1/2020 26,36 26,23 +0,50% 25,73 26,36 26,01 25,70 26,23 83 7.408.845
16/1/2020 25,99 26,10 +1,64% 25,60 26,10 25,80 25,59 26,10 61 3.989.350
15/1/2020 25,95 25,68 -1,23% 25,60 26,05 25,80 25,59 25,68 93 6.092.681
14/1/2020 25,31 26,00 +1,52% 25,31 26,10 25,76 25,89 26,00 117 9.116.756
13/1/2020 25,27 25,61 +1,23% 25,03 25,61 25,34 25,10 25,61 89 5.422.984
10/1/2020 24,70 25,30 +2,72% 24,70 25,37 25,09 24,77 25,30 104 6.103.621
9/1/2020 25,00 24,63 +2,63% 24,49 25,27 24,69 24,54 24,63 87 6.085.050
8/1/2020 24,69 24,00 -3,85% 24,00 24,96 24,72 24,00 24,95 91 6.194.064
7/1/2020 25,27 24,96 -0,76% 24,84 25,27 24,98 24,87 24,96 264 5.675.115
6/1/2020 24,16 25,15 +3,12% 24,04 25,30 24,88 25,15 25,36 147 10.906.501
3/1/2020 23,72 24,39 -0,37% 23,70 24,39 24,12 24,30 24,39 133 10.316.911
2/1/2020 23,80 24,48 +2,51% 23,79 24,48 24,00 23,99 24,48 457 7.639.814
30/12/2019 24,22 23,88 -1,32% 23,85 24,34 23,97 22,60 23,88 68 3.368.079
27/12/2019 24,00 24,20 -0,74% 23,67 24,20 23,91 23,61 24,20 93 5.669.670
26/12/2019 23,48 24,38 +3,79% 23,35 24,38 23,77 23,82 24,38 99 4.757.141
23/12/2019 23,23 23,49 +1,47% 22,91 23,49 23,31 23,25 23,49 80 4.093.533
20/12/2019 23,30 23,15 +0,26% 22,56 23,30 22,84 22,85 23,18 87 4.022.617
19/12/2019 22,84 23,09 +1,18% 22,63 23,09 22,78 22,75 23,09 101 5.156.603
18/12/2019 22,45 22,82 +2,01% 22,21 22,82 22,48 22,66 22,82 98 6.269.619
17/12/2019 22,30 22,37 -0,18% 22,12 22,44 22,29 22,10 22,37 52 1.946.419
16/12/2019 22,35 22,41 +0,72% 22,07 22,64 22,27 22,27 22,41 96 5.187.861
13/12/2019 22,25 22,25 -1,55% 22,05 22,38 22,25 22,25 22,35 125 6.555.837
12/12/2019 22,86 22,60 +0,94% 22,15 22,86 22,36 22,34 22,60 193 8.550.697
11/12/2019 21,91 22,39 +2,14% 21,19 22,51 22,22 22,25 22,39 203 8.573.695
10/12/2019 21,60 21,92 +3,64% 21,40 21,92 21,60 21,20 21,92 107 5.145.680
9/12/2019 21,43 21,15 -1,35% 21,15 21,61 21,32 21,15 21,56 78 4.019.714
6/12/2019 21,78 21,44 -1,43% 21,44 21,90 21,59 21,44 21,65 79 4.648.292
5/12/2019 21,18 21,75 +2,55% 21,12 21,75 21,45 21,43 21,75 67 3.403.163
4/12/2019 20,97 21,21 +0,66% 20,95 21,21 21,06 20,27 21,21 58 3.718.797
3/12/2019 20,91 21,07 +0,91% 20,51 21,07 20,73 20,79 21,07 101 7.864.882
2/12/2019 20,85 20,88 +3,01% 20,56 20,92 20,69 20,27 20,88 149 4.687.892
29/11/2019 19,60 20,27 -4,84% 19,60 21,26 20,99 20,27 21,00 48 2.550.656
28/11/2019 20,91 21,30 +1,43% 20,74 21,30 20,98 21,11 21,30 59 2.159.032
27/11/2019 19,96 21,00 +6,06% 19,85 21,00 20,65 20,20 21,00 154 8.451.534
26/11/2019 19,90 19,80 -0,95% 19,80 20,24 20,00 19,80 19,92 83 4.749.710
25/11/2019 19,80 19,99 +1,11% 19,73 19,99 19,85 19,60 20,00 34 1.907.625
22/11/2019 19,80 19,77 +1,02% 19,60 19,88 19,75 19,70 19,77 61 2.590.279
21/11/2019 19,50 19,57 +0,67% 19,35 19,75 19,62 19,57 19,72 60 3.226.857
19/11/2019 19,59 19,44 -1,17% 19,18 19,60 19,34 19,20 19,44 46 2.971.590
18/11/2019 19,97 19,67 -1,50% 19,49 20,00 19,63 19,43 19,67 68 3.280.451
14/11/2019 19,90 19,97 +0,35% 19,52 19,97 19,65 19,51 19,97 58 2.144.330
13/11/2019 19,20 19,90 +5,79% 19,16 19,95 19,65 19,59 19,90 101 5.667.584
12/11/2019 19,03 18,81 -2,18% 18,81 19,27 19,14 18,81 19,27 73 3.825.353
11/11/2019 18,53 19,23 +1,53% 18,51 19,23 18,96 19,01 19,23 87 3.732.604
8/11/2019 18,95 18,94 -0,05% 18,63 18,96 18,86 18,75 18,94 92 6.092.563
7/11/2019 18,71 18,95 +2,10% 18,51 18,95 18,74 18,72 18,95 99 3.202.018
6/11/2019 18,50 18,56 +0,60% 18,39 18,62 18,49 18,45 18,56 151 3.533.341
5/11/2019 18,20 18,45 +2,79% 18,05 18,45 18,31 18,05 18,45 113 4.473.733
4/11/2019 17,99 17,95 -0,22% 17,80 18,19 18,03 17,95 18,18 122 4.257.278
1/11/2019 18,49 17,99 +2,57% 17,64 18,49 17,84 17,65 17,99 86 3.549.052
31/10/2019 17,66 17,54 -2,12% 17,44 17,72 17,55 17,47 17,54 94 3.400.948
30/10/2019 17,88 17,92 +1,53% 17,53 17,92 17,66 17,70 17,99 63 2.672.284
29/10/2019 17,75 17,65 -0,28% 17,50 17,76 17,62 17,58 17,65 114 3.795.762
28/10/2019 17,88 17,70 -1,06% 17,70 17,88 17,75 17,70 17,81 67 2.325.847
25/10/2019 17,85 17,89 -3,24% 17,76 17,96 17,86 17,89 18,10 46 1.709.986
24/10/2019 18,38 18,49 +0,54% 17,71 18,49 17,93 17,79 18,49 72 2.724.610
23/10/2019 18,18 18,39 +1,55% 17,80 18,39 17,90 17,83 18,39 103 3.768.224
22/10/2019 18,12 18,11 +1,00% 18,00 18,24 18,10 17,90 18,11 108 3.825.723
21/10/2019 17,80 17,93 +1,07% 17,68 18,00 17,86 17,93 18,00 71 2.481.888
18/10/2019 17,77 17,74 -0,73% 17,54 17,77 17,66 17,59 17,74 93 3.251.366
17/10/2019 17,83 17,87 -0,94% 17,73 17,99 17,82 17,73 17,87 88 2.502.512
16/10/2019 18,06 18,04 -0,99% 17,94 18,15 18,03 17,93 18,04 56 2.009.018
15/10/2019 18,03 18,22 +0,16% 17,94 18,26 18,06 18,15 18,22 72 2.463.435
14/10/2019 18,10 18,19 -3,30% 18,09 18,43 18,23 18,17 18,19 65 3.157.550
11/10/2019 18,15 18,81 +3,07% 18,15 18,81 18,39 18,41 18,81 61 1.877.796
10/10/2019 17,72 18,25 +3,05% 17,72 18,28 18,12 18,01 18,25 55 2.387.615
9/10/2019 17,67 17,71 +0,23% 17,57 17,91 17,70 17,71 17,84 74 3.049.913
8/10/2019 17,98 17,67 -1,72% 17,67 17,98 17,87 17,67 17,80 62 1.738.893
7/10/2019 18,49 17,98 -2,65% 17,83 18,49 17,98 17,90 17,98 123 4.306.862
4/10/2019 18,45 18,47 +0,54% 18,38 18,85 18,45 18,38 18,48 34 1.878.936
3/10/2019 18,60 18,37 -1,76% 18,20 18,68 18,39 18,37 18,45 52 2.805.593
2/10/2019 19,83 18,70 -1,63% 18,39 19,83 18,78 18,54 18,70 94 3.797.889
1/10/2019 19,00 19,01 +1,12% 18,79 19,09 18,92 18,90 19,01 52 2.278.513
30/9/2019 19,28 18,80 -3,29% 18,80 19,50 19,02 18,80 18,96 91 2.541.140
27/9/2019 19,50 19,44 +0,15% 19,29 19,59 19,40 19,28 19,44 55 1.801.056
26/9/2019 19,67 19,41 -1,52% 19,40 19,77 19,57 19,32 19,41 51 2.801.142
25/9/2019 19,51 19,71 +1,44% 19,41 19,74 19,60 19,42 19,71 57 1.956.517
24/9/2019 19,43 19,43 +0,62% 19,29 19,54 19,45 19,43 19,50 53 1.793.414
23/9/2019 19,36 19,31 -1,03% 19,18 19,36 19,25 19,20 19,31 53 3.058.191
20/9/2019 19,66 19,51 -1,22% 19,18 19,66 19,32 19,31 19,51 85 5.829.883
19/9/2019 19,51 19,75 +3,03% 19,47 19,96 19,63 19,66 19,75 118 6.086.128
18/9/2019 18,85 19,17 +1,16% 18,80 19,54 19,13 19,17 19,51 213 12.808.028
17/9/2019 19,11 18,95 -1,40% 18,84 19,20 18,95 18,88 18,95 113 5.575.394
16/9/2019 19,14 19,22 +1,16% 19,06 19,36 19,19 19,14 19,22 103 4.975.407
13/9/2019 18,74 19,00 +2,15% 18,74 19,10 18,92 18,44 19,00 83 3.603.441
12/9/2019 18,75 18,60 +2,42% 18,41 18,79 18,62 18,60 18,70 98 3.448.221
11/9/2019 18,11 18,16 +0,28% 17,81 18,60 18,38 18,16 18,62 78 3.505.063
10/9/2019 18,16 18,11 +1,06% 18,06 18,28 18,18 18,11 18,30 41 1.774.971
9/9/2019 18,31 17,92 -1,92% 17,81 18,44 18,10 17,92 18,00 142 4.363.286
6/9/2019 18,36 18,27 -0,27% 18,20 18,50 18,35 17,90 18,27 99 5.126.518
5/9/2019 18,07 18,32 +0,38% 18,07 18,38 18,27 18,14 18,32 209 9.692.027
4/9/2019 17,66 18,25 +3,52% 17,54 18,25 17,97 18,06 18,25 155 5.310.730
3/9/2019 17,60 17,63 -0,34% 17,52 17,82 17,66 17,62 17,80 65 3.073.168
2/9/2019 17,78 17,69 -1,39% 17,56 17,80 17,68 17,65 17,80 107 4.949.753
30/8/2019 17,91 17,94 +1,24% 17,48 18,05 17,71 17,50 18,00 227 9.126.550
29/8/2019 17,68 17,72 +0,85% 17,43 17,94 17,73 17,72 17,93 283 10.878.548
28/8/2019 18,40 17,57 -1,79% 16,94 18,40 17,22 17,44 17,57 76 4.602.675
27/8/2019 17,65 17,89 +2,82% 16,84 17,89 17,12 16,91 17,89 159 7.593.025
26/8/2019 17,53 17,40 -1,14% 17,10 17,53 17,25 17,10 17,55 97 3.667.596
23/8/2019 17,83 17,60 -6,08% 17,49 17,83 17,63 17,53 17,60 83 4.215.492
22/8/2019 18,20 18,74 +0,27% 17,85 18,74 18,01 17,90 18,74 75 3.726.603
21/8/2019 18,75 18,69 -0,32% 18,07 18,75 18,31 18,21 18,69 87 2.831.627
20/8/2019 18,54 18,75 +0,64% 18,46 18,75 18,53 18,48 18,75 31 1.176.992
19/8/2019 19,39 18,63 +0,16% 18,22 19,39 18,51 18,30 18,63 79 3.970.794
16/8/2019 19,14 18,60 -4,71% 18,05 19,14 18,40 18,25 18,60 124 5.279.313
15/8/2019 19,79 19,52 -1,91% 19,05 19,85 19,40 19,24 19,52 64 2.117.411
14/8/2019 20,57 19,90 -3,30% 19,80 20,57 20,06 19,90 20,24 54 3.155.609
13/8/2019 20,85 20,58 -1,01% 20,09 20,85 20,39 20,32 20,58 71 3.130.032
12/8/2019 20,85 20,79 +0,19% 20,25 20,85 20,55 20,67 20,79 140 6.657.181
9/8/2019 20,37 20,75 +0,53% 20,35 20,75 20,63 20,75 20,78 44 1.975.013
8/8/2019 20,29 20,64 +1,43% 20,29 20,64 20,47 20,50 20,64 47 2.164.028
7/8/2019 19,78 20,35 +2,57% 19,78 20,40 20,15 20,30 20,35 43 1.953.338
6/8/2019 20,59 19,84 -2,75% 19,50 20,59 19,82 19,84 19,90 47 2.621.144
5/8/2019 19,47 20,40 +1,49% 19,47 20,40 19,85 19,76 20,40 63 4.896.748
2/8/2019 20,10 20,10 -0,25% 19,77 20,10 19,99 19,94 20,15 45 2.847.996
1/8/2019 20,17 20,15 +0,70% 20,07 20,50 20,23 20,05 20,15 62 3.251.101
31/7/2019 20,30 20,01 -1,62% 19,80 20,30 19,97 20,01 20,20 58 3.249.635
30/7/2019 20,27 20,34 +0,69% 19,85 20,34 20,15 20,30 20,34 66 3.072.250
29/7/2019 19,70 20,20 +3,06% 19,30 20,20 19,67 19,65 20,20 117 4.514.381
26/7/2019 19,55 19,60 +1,14% 19,34 19,81 19,57 19,49 19,60 41 2.621.737
25/7/2019 19,24 19,38 +0,73% 19,24 19,61 19,42 19,29 19,38 30 1.575.648
24/7/2019 19,46 19,24 -1,18% 19,24 19,69 19,35 19,24 19,45 31 1.437.783
23/7/2019 19,34 19,47 -0,31% 19,28 19,47 19,37 19,20 19,47 32 1.601.909
22/7/2019 19,51 19,53 -0,46% 19,25 19,53 19,41 19,30 19,53 39 1.661.972
19/7/2019 19,63 19,62 +0,20% 19,43 19,71 19,53 19,40 19,62 71 1.783.466
18/7/2019 19,61 19,58 -0,71% 19,50 19,63 19,57 19,40 19,58 33 1.223.274
17/7/2019 20,44 19,72 -3,52% 19,66 20,44 19,78 19,68 19,72 46 2.440.997
16/7/2019 20,20 20,44 +1,19% 20,19 20,52 20,38 19,98 20,44 38 1.801.888
15/7/2019 19,90 20,20 +2,38% 19,90 20,20 20,02 19,75 20,20 41 1.958.261
12/7/2019 19,95 19,73 -0,85% 19,73 20,04 19,91 19,73 20,18 29 955.717
11/7/2019 19,60 19,90 0,00% 19,50 19,90 19,71 19,82 19,90 42 2.052.026
10/7/2019 19,70 19,90 +1,79% 19,38 19,90 19,59 19,55 19,90 103 5.015.474
8/7/2019 20,00 19,55 -2,01% 19,50 20,01 19,64 19,55 19,70 72 2.534.061
5/7/2019 19,90 19,95 +1,42% 19,68 19,96 19,87 19,83 19,95 45 1.935.449
4/7/2019 19,50 19,67 +2,39% 19,46 19,78 19,62 19,67 19,80 54 2.698.006
3/7/2019 19,56 19,21 -1,54% 19,21 19,56 19,33 19,21 19,52 80 3.037.920
2/7/2019 20,20 19,51 -2,21% 19,46 20,20 19,64 19,51 20,08 61 2.115.416
1/7/2019 20,46 19,95 -1,24% 19,71 20,46 20,03 19,65 19,95 79 3.919.454
28/6/2019 20,33 20,20 -0,93% 20,00 20,55 20,18 20,00 20,20 67 2.945.406
27/6/2019 19,94 20,39 +0,49% 19,94 20,39 20,30 20,01 20,39 38 1.534.873
26/6/2019 19,98 20,29 +3,41% 19,66 20,29 19,83 19,69 20,29 43 2.181.568
25/6/2019 20,25 19,62 -3,59% 19,51 20,25 19,87 19,62 19,84 91 3.635.784
24/6/2019 20,71 20,35 0,00% 20,21 20,77 20,36 20,35 20,38 130 4.869.120
21/6/2019 20,18 20,35 +1,75% 20,18 20,52 20,36 20,11 20,35 49 1.771.918
19/6/2019 19,94 20,00 +1,99% 19,75 20,24 20,04 20,00 20,25 45 2.158.526
18/6/2019 19,94 19,61 -1,41% 19,61 19,94 19,77 19,61 19,95 23 1.319.214
17/6/2019 19,70 19,89 +4,63% 19,56 19,89 19,68 19,56 19,82 18 1.285.153
14/6/2019 19,55 19,01 -2,91% 19,01 19,80 19,58 19,01 19,78 20 1.027.954
13/6/2019 19,79 19,58 +0,41% 18,92 19,79 19,43 19,58 19,78 33 1.718.227
12/6/2019 19,58 19,50 -1,47% 19,34 19,58 19,47 19,15 19,50 16 968.141
11/6/2019 19,50 19,79 +1,33% 19,39 19,79 19,54 19,38 19,79 31 1.454.440
10/6/2019 19,43 19,53 -0,31% 19,43 19,73 19,62 19,53 19,71 19 955.596
7/6/2019 19,94 19,59 +0,15% 19,50 19,94 19,63 19,47 19,59 24 1.227.056
6/6/2019 19,34 19,56 +0,62% 19,34 19,65 19,60 19,56 19,94 28 1.935.379
5/6/2019 19,54 19,44 +0,52% 19,44 19,70 19,60 19,44 19,89 38 2.297.566
4/6/2019 19,50 19,34 -1,88% 19,34 19,84 19,56 19,34 19,58 39 1.890.127
3/6/2019 19,60 19,71 +1,60% 19,48 19,99 19,65 19,50 19,71 47 2.044.230
31/5/2019 19,67 19,40 -0,97% 19,40 19,79 19,57 19,35 19,40 46 2.068.764
30/5/2019 19,73 19,59 -0,15% 19,59 19,75 19,69 19,59 19,79 21 1.148.140
29/5/2019 19,61 19,62 +2,56% 19,58 19,92 19,77 19,62 19,80 53 2.986.466
28/5/2019 18,86 19,13 -1,75% 18,86 19,72 19,52 19,13 19,76 64 4.076.993
27/5/2019 19,46 19,47 +0,05% 19,46 19,61 19,53 19,51 19,61 22 970.933
24/5/2019 19,49 19,46 -0,71% 19,37 19,80 19,44 19,20 19,46 26 1.797.097
23/5/2019 19,89 19,60 +0,93% 19,47 19,89 19,51 19,41 19,60 44 3.102.650
22/5/2019 19,65 19,42 -1,72% 19,40 19,77 19,62 19,42 19,92 42 3.821.270
21/5/2019 19,25 19,76 +3,02% 19,21 19,76 19,40 19,45 19,76 50 3.814.938
20/5/2019 18,94 19,18 +0,84% 18,94 19,18 19,05 19,05 19,18 21 1.535.616
17/5/2019 18,96 19,02 -0,94% 18,66 19,13 18,95 18,66 19,02 29 2.463.999
16/5/2019 19,03 19,20 +0,58% 18,81 19,23 19,07 18,81 19,20 28 1.718.349
15/5/2019 18,85 19,09 -0,05% 18,70 19,09 18,85 18,80 19,09 26 1.408.805
14/5/2019 19,70 19,10 -1,04% 18,75 19,70 19,01 18,89 19,10 44 1.936.159
13/5/2019 19,57 19,30 -0,57% 19,24 19,62 19,45 19,30 19,34 31 2.048.509
10/5/2019 19,75 19,41 -1,92% 19,41 19,80 19,60 19,41 19,84 43 1.879.649
9/5/2019 19,19 19,79 +1,85% 19,19 19,79 19,33 19,22 19,79 22 931.794
8/5/2019 19,19 19,43 -0,87% 19,19 19,43 19,35 19,30 19,43 14 868.838
7/5/2019 19,47 19,60 -0,31% 19,21 19,60 19,37 19,20 19,89 33 2.191.069
6/5/2019 19,32 19,66 +0,92% 19,23 19,66 19,46 19,40 19,66 31 1.584.227
3/5/2019 19,55 19,48 0,00% 19,35 19,55 19,46 19,48 19,70 42 2.558.172
2/5/2019 19,09 19,48 -1,37% 18,90 19,48 19,29 19,20 19,48 41 1.848.717
30/4/2019 19,09 19,75 +2,23% 18,56 19,75 19,17 19,09 19,75 51 2.890.101
29/4/2019 19,55 19,32 -0,72% 19,23 19,55 19,32 19,13 19,32 25 1.182.708
26/4/2019 19,24 19,46 0,00% 19,24 19,52 19,39 19,09 19,46 28 1.897.008
25/4/2019 19,44 19,46 -0,46% 19,25 19,50 19,34 19,09 19,46 36 2.420.266
24/4/2019 19,65 19,55 0,00% 19,02 19,65 19,54 18,90 19,55 43 3.991.179
23/4/2019 19,41 19,55 +1,30% 19,41 19,62 19,52 19,40 19,55 39 1.432.990
22/4/2019 19,12 19,30 +0,36% 19,12 19,41 19,28 18,81 19,30 31 1.762.728
18/4/2019 19,23 19,23 +1,85% 18,81 19,23 19,05 18,60 19,23 40 2.100.168
17/4/2019 19,20 18,88 -2,18% 18,82 19,23 18,97 18,83 18,88 36 1.926.087
16/4/2019 19,49 19,30 +1,15% 18,90 19,49 19,08 18,91 19,30 44 3.011.628
15/4/2019 19,25 19,08 -0,93% 18,87 19,25 19,02 19,00 19,08 36 1.809.087
12/4/2019 19,39 19,26 -1,28% 19,06 19,48 19,22 19,11 19,26 39 1.878.279
11/4/2019 19,50 19,51 +1,04% 19,37 19,70 19,50 19,51 19,75 35 2.520.475
10/4/2019 19,30 19,31 +0,57% 19,29 19,53 19,45 19,28 19,54 54 2.790.161
9/4/2019 19,15 19,20 -0,52% 18,94 19,47 19,31 19,20 19,39 52 2.372.154
8/4/2019 19,09 19,30 +3,10% 18,77 19,30 19,01 19,01 19,30 39 2.462.824
5/4/2019 19,13 18,72 -1,47% 18,72 19,14 18,88 18,72 19,10 84 5.230.408
4/4/2019 18,30 19,00 +1,82% 18,30 19,15 18,92 18,93 19,00 144 10.283.542
3/4/2019 18,85 18,66 -0,69% 18,42 19,00 18,62 18,40 18,66 43 2.501.246
2/4/2019 18,41 18,79 +3,24% 18,21 18,79 18,56 18,41 18,79 41 2.151.435
1/4/2019 18,42 18,20 -0,05% 18,20 18,46 18,34 18,20 18,41 41 2.227.191
29/3/2019 17,93 18,21 +3,11% 17,80 18,27 18,05 18,21 18,30 66 3.998.010
28/3/2019 17,69 17,66 -0,17% 17,46 17,84 17,67 17,66 18,70 32 1.984.456
27/3/2019 17,97 17,69 -1,94% 17,61 17,97 17,72 17,61 17,69 49 1.655.275
26/3/2019 18,33 18,04 -1,31% 17,99 18,33 18,09 18,04 18,31 31 1.689.935
25/3/2019 18,85 18,28 -3,02% 17,71 18,85 18,16 18,20 18,28 25 1.496.761
22/3/2019 18,13 18,85 +1,89% 18,00 18,85 18,16 18,02 18,85 35 1.858.700
21/3/2019 18,30 18,50 +0,54% 18,18 18,50 18,36 18,50 18,86 35 903.612
20/3/2019 18,25 18,40 -1,76% 18,25 18,78 18,50 18,30 18,86 15 886.359
19/3/2019 18,29 18,73 +2,29% 18,28 18,73 18,44 18,30 18,86 51 4.608.471
18/3/2019 18,59 18,31 -1,51% 18,20 18,59 18,35 18,27 18,60 36 2.033.702
15/3/2019 18,56 18,59 +1,14% 18,50 18,60 18,56 18,36 18,59 19 597.665
14/3/2019 18,66 18,38 -0,16% 18,20 18,66 18,36 18,34 18,52 24 1.175.209
13/3/2019 18,49 18,41 -1,29% 18,41 18,57 18,48 18,41 18,67 22 1.107.526
12/3/2019 18,59 18,65 +0,21% 18,43 18,65 18,52 18,31 18,65 17 917.169
11/3/2019 18,42 18,61 +0,76% 18,42 18,61 18,54 18,50 18,61 24 1.880.755
8/3/2019 17,80 18,47 +3,01% 17,76 18,47 18,15 18,25 18,47 33 1.670.650
7/3/2019 18,07 17,93 -1,54% 17,84 18,29 18,04 17,85 17,93 55 3.423.206
6/3/2019 18,66 18,21 -3,19% 18,14 18,71 18,33 18,12 18,21 32 1.945.125
1/3/2019 18,98 18,81 -0,90% 18,75 19,09 18,96 18,69 18,81 34 2.077.063
28/2/2019 18,51 18,98 +1,28% 18,41 18,98 18,55 18,01 18,98 66 2.887.532
27/2/2019 18,59 18,74 +0,27% 18,54 18,74 18,63 18,49 18,74 23 1.568.814
26/2/2019 18,65 18,69 0,00% 18,47 18,72 18,58 18,65 18,80 28 2.068.995
25/2/2019 18,14 18,69 +2,64% 17,81 18,70 18,53 18,50 18,69 25 1.206.782
22/2/2019 17,92 18,21 +0,22% 17,92 18,38 18,18 18,21 18,27 36 2.539.900
21/2/2019 18,61 18,17 -3,09% 17,96 18,61 18,12 18,10 18,17 47 2.956.898
20/2/2019 19,08 18,75 -2,60% 18,64 19,16 18,91 18,64 18,75 51 3.319.759
19/2/2019 18,75 19,25 +1,85% 18,53 19,25 18,95 18,75 19,30 43 2.839.657
18/2/2019 18,00 18,90 +1,72% 18,00 19,03 18,73 18,90 19,05 38 2.396.560
15/2/2019 18,33 18,58 +1,42% 18,20 18,58 18,42 18,35 18,58 100 4.767.776
14/2/2019 18,28 18,32 -0,49% 18,28 18,47 18,39 18,32 18,59 14 809.355
13/2/2019 18,41 18,41 -1,45% 18,28 18,53 18,34 18,31 18,41 16 575.963
12/2/2019 18,10 18,68 +1,19% 18,01 18,68 18,30 18,29 18,68 40 2.432.878
11/2/2019 18,30 18,46 +0,76% 18,09 18,46 18,29 18,01 18,46 40 1.712.194
8/2/2019 18,75 18,32 -2,35% 18,24 18,79 18,44 18,27 18,32 38 1.316.940
7/2/2019 18,94 18,76 -2,34% 18,58 19,25 18,80 18,76 19,25 120 1.914.228
6/2/2019 19,55 19,21 -2,24% 18,95 19,55 19,20 18,97 19,21 55 2.727.143
5/2/2019 19,31 19,65 +2,40% 19,25 19,73 19,48 19,65 20,02 126 2.618.133
4/2/2019 19,10 19,19 -5,70% 19,07 19,29 19,15 19,03 19,19 37 2.380.389
1/2/2019 19,42 20,35 +4,79% 18,89 20,35 19,14 18,97 20,35 120 1.495.078
31/1/2019 19,70 19,42 -1,47% 19,25 19,70 19,42 19,00 19,42 210 1.835.991
30/1/2019 19,37 19,71 -0,71% 19,25 19,71 19,46 19,09 19,71 79 1.784.798
29/1/2019 19,93 19,85 -0,30% 19,85 20,10 19,97 19,85 20,33 38 2.456.757
28/1/2019 19,85 19,91 +0,30% 19,65 20,00 19,84 19,30 19,91 49 1.724.118
24/1/2019 19,84 19,85 +0,30% 19,70 19,91 19,86 19,85 19,91 125 1.060.530
23/1/2019 19,90 19,79 -0,85% 19,62 19,90 19,80 19,78 19,85 139 1.574.623
22/1/2019 20,20 19,96 -0,35% 19,80 20,23 20,05 19,59 19,96 47 3.153.366
21/1/2019 19,73 20,03 +5,42% 19,73 20,19 20,04 20,02 20,09 18 1.032.244
18/1/2019 20,32 19,00 -8,57% 19,00 20,32 20,04 19,00 20,29 28 1.872.525
17/1/2019 19,83 20,78 +3,18% 19,83 20,78 20,09 19,50 20,78 41 2.715.022
16/1/2019 19,10 20,14 +6,79% 18,91 20,14 19,45 19,10 20,14 41 3.130.890
15/1/2019 18,86 18,86 +0,86% 18,86 19,07 18,96 18,80 19,10 34 2.509.654
14/1/2019 18,60 18,70 +2,47% 18,31 18,82 18,56 18,70 18,85 47 4.036.555
11/1/2019 18,24 18,25 +0,55% 18,18 18,85 18,22 18,25 18,40 26 1.423.681
10/1/2019 18,23 18,15 -0,33% 18,05 18,43 18,17 18,15 18,46 33 2.922.097
9/1/2019 17,81 18,21 +2,07% 17,80 18,32 18,07 18,21 18,70 79 2.676.408
8/1/2019 17,80 17,84 +0,39% 17,70 18,10 17,82 17,72 17,84 33 1.107.053
7/1/2019 17,97 17,77 -3,89% 17,44 18,10 17,79 17,50 17,77 58 2.781.472
4/1/2019 18,49 18,49 +4,58% 17,83 18,49 18,00 18,43 18,49 31 911.169
3/1/2019 18,52 17,68 -6,65% 17,68 18,85 18,10 17,68 18,35 54 3.099.647
2/1/2019 18,17 18,94 -3,66% 17,70 18,94 18,57 17,75 18,94 32 1.514.203
28/12/2018 17,87 19,66 +10,82% 17,87 19,66 18,18 17,93 19,66 31 2.452.860
27/12/2018 17,79 17,74 -1,22% 17,74 17,91 17,82 17,74 18,88 17 771.750
26/12/2018 18,98 17,96 +0,17% 17,76 18,98 17,97 17,70 17,99 36 2.861.442
21/12/2018 18,10 17,93 -1,70% 17,90 18,12 18,01 17,93 18,26 28 1.900.417
20/12/2018 18,75 18,24 -3,59% 18,00 18,75 18,34 18,07 18,24 28 2.560.344
19/12/2018 18,79 18,92 -0,63% 18,69 18,93 18,82 18,70 18,92 20 1.637.713
18/12/2018 18,79 19,04 +1,71% 18,57 19,04 18,83 18,60 19,04 30 3.680.454
17/12/2018 18,83 18,72 +0,16% 18,72 18,88 18,80 18,72 19,00 23 1.077.532
14/12/2018 18,71 18,69 0,00% 18,69 18,80 18,72 18,69 19,00 13 730.237
13/12/2018 18,66 18,69 -0,53% 18,66 18,92 18,81 18,69 19,00 22 1.350.634
12/12/2018 18,99 18,79 +2,12% 18,29 18,99 18,59 18,31 18,79 37 2.973.063
11/12/2018 18,65 18,40 0,00% 18,34 18,65 18,41 18,34 18,40 21 1.206.333
10/12/2018 19,45 18,40 -3,46% 18,40 19,45 18,54 18,40 19,45 38 2.978.643
7/12/2018 18,82 19,06 -0,16% 18,80 19,29 19,06 18,70 19,06 52 4.292.643
6/12/2018 18,61 19,09 +2,25% 18,40 19,09 18,81 18,64 19,09 31 1.980.740
5/12/2018 18,90 18,67 +1,41% 18,67 18,99 18,86 18,67 18,99 27 679.277
4/12/2018 18,90 18,41 -2,49% 18,41 19,00 18,73 18,41 19,42 47 3.870.420
3/12/2018 18,26 18,88 +5,42% 18,05 18,88 18,39 18,28 18,88 28 1.853.779
30/11/2018 18,30 17,91 +0,45% 17,91 18,30 18,10 17,91 18,24 40 2.084.033
29/11/2018 18,16 17,83 -1,60% 17,83 18,40 18,13 17,83 18,79 30 1.256.738
28/11/2018 18,07 18,12 +1,00% 17,71 18,59 18,09 18,12 18,35 33 1.834.655
27/11/2018 17,91 17,94 -4,78% 17,78 18,23 17,98 17,71 17,94 44 2.866.930
26/11/2018 18,09 18,84 +4,67% 17,82 18,84 18,08 17,66 18,84 24 998.098
23/11/2018 18,53 18,00 -0,61% 17,95 18,53 18,07 17,90 18,20 23 603.813
22/11/2018 18,29 18,11 -0,22% 18,11 18,69 18,40 18,11 19,43 23 1.102.578
21/11/2018 18,52 18,15 -1,89% 18,10 18,52 18,28 18,08 18,33 32 943.596
19/11/2018 19,70 18,50 -4,00% 18,50 19,70 18,91 18,50 18,90 40 1.127.374
16/11/2018 19,69 19,27 +1,05% 19,13 19,69 19,20 18,89 19,27 15 712.561
14/11/2018 19,10 19,07 -0,78% 18,99 19,47 19,25 18,81 19,30 29 2.008.277
13/11/2018 19,05 19,22 +0,10% 18,83 19,22 18,97 18,79 19,22 23 1.292.207
12/11/2018 19,35 19,20 -1,99% 19,01 19,40 19,25 19,00 19,20 21 1.370.733
9/11/2018 19,35 19,59 -2,05% 19,00 19,60 19,31 19,00 19,59 39 2.233.185
8/11/2018 20,28 20,00 +0,10% 19,47 20,28 19,72 19,35 20,00 23 1.230.636
7/11/2018 20,03 19,98 -0,25% 19,55 20,10 19,84 19,70 19,98 14 484.305
6/11/2018 19,94 20,03 +0,15% 19,88 20,54 20,24 20,03 20,50 59 1.951.222
5/11/2018 20,23 20,00 +1,57% 19,93 20,27 20,08 19,88 20,00 26 1.726.928
1/11/2018 19,40 19,69 +1,08% 19,40 20,14 19,68 19,69 20,23 48 3.862.930
31/10/2018 19,32 19,48 +0,78% 19,24 19,51 19,36 19,26 19,97 31 2.455.685
30/10/2018 19,95 19,33 -4,02% 19,29 20,16 19,89 19,33 19,80 37 2.880.867
29/10/2018 20,22 20,14 -1,18% 19,93 20,51 20,19 18,42 20,14 21 904.565
26/10/2018 20,45 20,38 0,00% 20,00 20,45 20,18 19,99 20,38 24 1.412.918
25/10/2018 20,57 20,38 -0,92% 20,38 20,88 20,55 20,38 22,49 15 781.066
24/10/2018 20,64 20,57 -0,19% 20,43 20,79 20,60 20,35 20,57 33 1.881.236
23/10/2018 20,50 20,61 +1,68% 20,28 20,64 20,52 20,50 20,61 38 1.732.020
22/10/2018 20,00 20,27 +3,05% 20,00 20,62 20,20 20,27 20,78 82 4.830.040
19/10/2018 18,68 19,67 +7,08% 18,68 19,75 19,34 19,67 19,74 55 2.946.994
18/10/2018 18,33 18,37 +0,11% 18,28 18,50 18,39 18,37 18,92 17 964.001
17/10/2018 17,41 18,35 +5,76% 17,34 18,35 17,74 17,80 18,35 28 1.429.905
16/10/2018 17,27 17,35 +0,75% 17,15 17,40 17,28 17,35 18,10 28 2.198.582
15/10/2018 17,09 17,22 +0,70% 17,09 17,32 17,26 17,08 17,22 16 517.866
11/10/2018 18,09 17,10 -0,58% 17,10 18,09 17,46 17,10 17,17 13 780.634
10/10/2018 18,18 17,20 -2,27% 17,20 18,18 17,47 17,20 17,60 25 1.476.427
9/10/2018 17,70 17,60 -1,12% 17,60 17,80 17,68 17,60 17,89 15 482.808
8/10/2018 17,51 17,80 +0,17% 17,51 18,35 17,93 17,80 18,19 22 1.149.728
5/10/2018 17,75 17,77 +0,91% 17,49 17,85 17,66 17,51 17,77 20 961.184
4/10/2018 17,99 17,61 -2,92% 17,49 17,99 17,63 17,61 18,91 24 1.188.456
3/10/2018 18,89 18,14 +0,17% 17,96 18,89 18,20 17,97 18,14 33 1.398.485
2/10/2018 18,37 18,11 0,00% 18,11 18,42 18,27 18,11 18,33 25 1.030.818
1/10/2018 18,10 18,11 +2,20% 18,04 18,16 18,09 17,67 18,11 11 600.881
28/9/2018 18,02 17,72 -6,69% 17,72 19,27 17,97 17,72 18,37 28 1.060.511
27/9/2018 18,04 18,99 +6,09% 17,85 18,99 18,10 17,80 18,99 22 1.184.356
26/9/2018 18,35 17,90 -2,40% 17,90 18,36 18,16 17,90 18,79 31 2.212.937
25/9/2018 18,70 18,34 -2,91% 18,18 18,70 18,28 18,27 18,40 37 2.639.975
24/9/2018 18,89 18,89 -3,08% 18,80 18,89 18,85 18,65 18,89 10 658.031
21/9/2018 19,96 19,49 +0,36% 19,13 19,96 19,35 19,28 19,49 27 1.801.804
20/9/2018 19,46 19,42 -0,21% 19,06 19,97 19,38 19,10 19,65 19 1.302.916
19/9/2018 19,65 19,46 +0,05% 19,25 19,65 19,40 19,46 19,89 22 1.891.893
18/9/2018 19,00 19,45 -0,51% 19,00 19,59 19,30 19,45 19,96 16 920.673
17/9/2018 18,91 19,55 +1,24% 18,91 19,55 19,06 18,81 19,55 10 743.484
14/9/2018 19,23 19,31 -0,21% 19,10 19,60 19,33 19,01 19,31 41 3.261.531
13/9/2018 19,96 19,35 -1,83% 19,35 19,96 19,55 19,35 19,96 22 1.355.115
12/9/2018 19,26 19,71 +7,00% 19,26 19,71 19,57 19,30 19,71 24 1.522.995
11/9/2018 19,90 18,42 -3,36% 18,42 19,93 19,02 18,42 19,80 27 981.716
10/9/2018 19,48 19,06 -0,73% 19,06 19,49 19,19 19,06 19,50 24 1.143.927
6/9/2018 19,39 19,20 -2,29% 18,42 19,50 19,09 19,14 19,20 14 865.172
5/9/2018 19,60 19,65 -0,76% 19,50 19,65 19,58 19,46 19,65 20 1.112.444
4/9/2018 19,05 19,80 +3,72% 19,05 19,80 19,40 19,35 19,80 33 1.787.016
3/9/2018 19,02 19,09 +0,90% 18,85 19,09 18,97 18,83 19,09 13 944.925
31/8/2018 18,94 18,92 -0,94% 18,92 18,99 18,94 18,92 19,10 13 530.385
30/8/2018 19,16 19,10 -1,44% 18,89 19,31 19,11 19,10 19,40 26 1.582.520
29/8/2018 19,02 19,38 +7,13% 19,01 19,45 19,15 19,38 19,71 15 720.193
28/8/2018 19,06 18,09 -6,07% 18,09 19,15 19,00 18,09 19,59 9 323.091
27/8/2018 19,50 19,26 +2,94% 18,74 19,50 19,14 18,80 19,72 17 1.010.658
24/8/2018 18,09 18,71 +0,92% 18,09 18,81 18,26 18,71 19,49 8 303.209
23/8/2018 18,11 18,54 -0,86% 18,11 18,84 18,52 18,20 18,54 38 2.150.600
22/8/2018 18,83 18,70 -1,27% 18,43 18,83 18,58 18,41 18,70 14 793.763
21/8/2018 18,50 18,94 +0,64% 18,43 18,98 18,81 18,46 18,94 26 1.588.367
20/8/2018 18,53 18,82 -0,95% 18,43 18,82 18,62 18,41 18,82 10 581.236
17/8/2018 19,00 19,00 -0,37% 18,61 19,00 18,78 18,55 19,00 24 1.526.937
16/8/2018 19,31 19,07 -4,46% 19,05 19,59 19,35 19,07 19,95 31 1.831.035
15/8/2018 18,67 19,96 +1,22% 18,67 19,96 19,22 18,81 19,97 48 3.797.918
14/8/2018 18,74 19,72 +5,06% 18,74 19,72 19,03 18,83 19,72 21 1.368.257
13/8/2018 18,41 18,77 -0,05% 18,41 18,80 18,68 18,66 18,98 23 1.255.734
10/8/2018 19,00 18,78 -2,49% 18,24 19,11 18,60 18,16 18,78 18 1.021.407
9/8/2018 19,95 19,26 -0,21% 19,14 19,95 19,47 18,55 19,26 16 989.464
8/8/2018 19,79 19,30 -3,21% 19,30 19,79 19,70 19,00 19,34 13 733.071
7/8/2018 19,96 19,94 +1,22% 19,65 19,96 19,75 18,51 19,94 26 1.823.434
6/8/2018 19,84 19,70 -0,35% 19,66 19,90 19,81 19,70 20,00 12 788.621
3/8/2018 19,80 19,77 +0,15% 19,76 20,11 19,86 19,77 20,28 22 1.886.997
2/8/2018 19,62 19,74 +1,13% 19,47 19,88 19,61 18,45 19,74 21 1.311.931
1/8/2018 19,68 19,52 +0,10% 19,41 19,73 19,52 18,15 19,52 18 786.715
31/7/2018 19,58 19,50 -1,22% 19,39 19,71 19,53 19,32 19,50 30 2.198.201
30/7/2018 20,37 19,74 -2,08% 19,59 20,37 19,80 19,01 19,74 24 1.287.633
27/7/2018 20,21 20,16 -0,20% 20,11 20,34 20,17 20,16 20,39 15 946.304
26/7/2018 20,89 20,20 +1,51% 19,95 20,89 20,11 19,86 20,20 20 1.134.386
25/7/2018 19,84 19,90 +3,22% 19,84 20,11 19,95 19,90 20,49 18 1.318.749
24/7/2018 19,58 19,28 -2,23% 19,28 19,89 19,54 19,28 19,88 16 795.496
23/7/2018 20,00 19,72 -0,95% 19,44 20,23 19,88 18,11 19,72 34 2.378.359
20/7/2018 19,60 19,91 +3,37% 19,55 19,92 19,70 19,59 20,00 16 1.081.672
19/7/2018 19,20 19,26 +0,68% 19,20 19,32 19,26 19,26 19,49 16 701.169
18/7/2018 19,15 19,13 -0,05% 19,13 19,64 19,42 19,13 19,32 31 1.688.025
17/7/2018 18,99 19,14 +1,65% 18,99 19,27 19,17 19,14 19,37 24 1.025.674
16/7/2018 18,34 18,83 +3,35% 18,34 18,95 18,78 18,83 19,00 26 1.534.861
13/7/2018 18,05 18,22 +2,47% 17,98 18,50 18,27 18,22 18,83 15 1.069.262
12/7/2018 18,15 17,78 -0,56% 17,78 18,15 17,88 17,78 18,84 11 277.231
11/7/2018 18,18 17,88 -1,32% 17,88 18,35 18,15 17,88 18,64 12 522.745
10/7/2018 17,99 18,12 +0,55% 17,99 18,48 18,22 18,12 18,82 13 378.988
6/7/2018 17,88 18,02 +0,84% 17,79 18,23 18,07 18,02 18,43 14 721.043
5/7/2018 17,72 17,87 +0,90% 17,66 17,87 17,82 17,38 18,25 11 354.747
4/7/2018 17,64 17,71 +0,40% 17,64 17,97 17,77 17,70 18,42 22 1.537.323
3/7/2018 17,88 17,64 -0,90% 17,64 17,90 17,77 17,64 17,91 13 590.194
2/7/2018 17,84 17,80 -0,56% 17,73 17,91 17,80 17,61 17,80 14 786.954
29/6/2018 17,99 17,90 -0,06% 17,85 18,10 17,94 17,35 17,90 21 626.206
28/6/2018 18,08 17,91 +0,62% 17,91 18,08 17,97 17,91 18,27 12 532.179
27/6/2018 18,28 17,80 -0,67% 17,80 18,28 17,90 17,80 17,99 12 487.026
26/6/2018 18,20 17,92 -0,17% 17,85 18,33 18,03 17,35 17,92 21 1.224.532
25/6/2018 17,71 17,95 +4,91% 17,71 17,95 17,73 17,12 17,95 5 88.694
22/6/2018 17,44 17,11 -0,41% 17,11 17,48 17,34 17,11 18,19 12 388.598
21/6/2018 17,50 17,18 -1,77% 17,18 17,55 17,21 17,18 17,70 9 220.379
20/6/2018 17,63 17,49 +0,98% 17,49 17,63 17,57 17,49 18,20 11 518.561
19/6/2018 17,62 17,32 +1,29% 17,32 17,63 17,51 17,32 18,00 13 642.910
18/6/2018 17,67 17,10 -3,99% 17,10 17,67 17,57 17,10 17,66 22 980.444
15/6/2018 17,63 17,81 -0,78% 17,63 17,92 17,82 17,69 17,81 44 3.059.120
14/6/2018 18,74 17,95 -1,32% 17,73 18,74 17,90 17,62 17,95 22 1.430.899
13/6/2018 18,20 18,19 -3,35% 17,86 18,21 18,05 17,63 18,19 14 909.817
12/6/2018 18,36 18,82 +4,09% 17,97 18,82 18,12 17,66 18,82 18 783.182
11/6/2018 18,09 18,08 -4,84% 18,08 18,49 18,34 18,08 18,37 19 944.944
8/6/2018 17,71 19,00 +5,50% 17,71 19,00 18,39 17,61 19,00 15 400.983
7/6/2018 18,35 18,01 -3,12% 17,02 18,45 17,78 17,31 18,01 25 1.413.774
6/6/2018 17,86 18,59 +3,22% 17,86 18,59 18,33 17,51 18,59 17 933.120
5/6/2018 17,59 18,01 +1,41% 17,59 18,25 17,99 17,80 18,01 17 804.355
4/6/2018 17,68 17,76 -0,22% 17,55 17,87 17,74 16,72 17,76 16 896.084
1/6/2018 17,48 17,80 +1,83% 17,42 17,87 17,64 17,50 17,80 22 1.805.354
30/5/2018 16,90 17,48 +3,43% 16,90 17,48 17,17 17,15 17,48 35 1.741.211
29/5/2018 16,80 16,90 +0,54% 16,65 16,98 16,79 16,06 16,90 20 1.258.097
28/5/2018 16,90 16,81 -1,35% 16,77 16,92 16,82 16,68 16,81 16 694.939
25/5/2018 17,28 17,04 -0,12% 17,00 17,28 17,20 17,04 17,25 12 457.742
24/5/2018 17,83 17,06 -0,87% 17,04 17,84 17,20 16,73 17,06 19 888.005
23/5/2018 16,92 17,21 +2,08% 16,92 17,51 17,35 17,21 17,41 27 1.533.744
22/5/2018 16,59 16,86 +2,06% 16,59 17,01 16,88 16,86 17,20 29 1.545.318
21/5/2018 16,66 16,52 +0,06% 16,52 16,84 16,64 16,52 16,83 19 1.183.732
18/5/2018 16,00 16,51 +2,67% 16,00 16,56 16,39 15,99 16,51 12 552.614
17/5/2018 16,05 16,08 -1,11% 15,90 16,40 16,14 16,08 16,46 26 1.317.039
16/5/2018 16,06 16,26 +1,88% 16,06 16,55 16,21 15,86 16,82 13 518.818
15/5/2018 15,87 15,96 -2,03% 15,83 16,03 15,92 15,85 15,96 16 660.747
14/5/2018 16,15 16,29 -0,06% 16,00 16,29 16,14 16,01 16,29 12 716.624
11/5/2018 16,33 16,30 +1,37% 16,16 16,33 16,27 16,00 16,30 22 967.009
10/5/2018 16,49 16,08 -1,29% 16,08 16,50 16,28 16,08 16,68 22 971.920
9/5/2018 16,19 16,29 +0,80% 16,12 16,29 16,19 16,55 16,74 14 822.733
8/5/2018 16,17 16,16 +0,87% 16,02 16,17 16,09 16,00 16,16 12 418.576
7/5/2018 16,10 16,02 -0,44% 16,02 16,26 16,11 16,02 16,40 11 444.796
4/5/2018 16,40 16,09 -3,19% 16,09 16,40 16,20 16,09 16,20 30 1.266.996
3/5/2018 16,96 16,62 -0,89% 16,48 16,98 16,68 16,40 16,62 42 1.932.522
2/5/2018 16,96 16,77 -1,81% 16,77 16,96 16,87 16,77 18,00 28 1.807.532
30/4/2018 17,20 17,08 +0,53% 17,00 17,20 17,05 16,90 17,08 10 434.902
27/4/2018 17,14 16,99 +0,47% 16,99 17,21 17,09 16,99 17,98 11 305.969
26/4/2018 17,02 16,91 -0,06% 16,91 17,16 17,00 16,91 17,10 28 1.905.787
25/4/2018 17,24 16,92 -1,97% 16,91 17,24 17,02 16,92 17,39 13 693.096
24/4/2018 17,26 17,26 -0,17% 17,26 17,26 17,26 16,74 17,26 1 6.904
23/4/2018 17,02 17,29 -3,19% 17,02 17,44 17,26 16,96 17,29 12 535.345
20/4/2018 17,12 17,86 +5,12% 17,11 17,86 17,51 17,00 17,86 9 446.707
19/4/2018 17,23 16,99 -0,12% 16,99 17,23 17,14 16,99 17,30 6 207.403
18/4/2018 17,32 17,01 -2,24% 17,01 17,32 17,16 17,01 17,40 19 1.048.770
17/4/2018 17,16 17,40 +0,93% 17,16 17,40 17,33 17,20 17,40 11 343.277
16/4/2018 17,39 17,24 -1,71% 17,18 17,39 17,31 17,24 17,89 8 370.468
13/4/2018 17,33 17,54 +1,86% 17,33 17,55 17,45 17,30 17,54 17 755.898
12/4/2018 16,90 17,22 -4,28% 16,87 17,22 17,01 17,14 17,22 19 772.302
11/4/2018 16,90 17,99 +5,08% 16,89 17,99 17,08 0,00 0,00 18 1.009.890
10/4/2018 16,97 17,12 -2,06% 16,97 17,12 17,03 16,87 17,12 13 667.635
9/4/2018 17,98 17,48 +0,69% 17,00 17,98 17,33 16,73 17,48 28 1.806.310
6/4/2018 17,14 17,36 -0,86% 17,14 17,47 17,22 17,10 18,00 6 242.852
5/4/2018 17,70 17,51 +0,29% 17,37 17,70 17,58 17,12 17,51 24 1.668.822
4/4/2018 17,41 17,46 +1,28% 17,30 17,50 17,40 17,46 17,69 12 424.661
3/4/2018 17,48 17,24 +0,12% 17,24 17,48 17,32 17,24 17,49 14 916.329
2/4/2018 17,66 17,22 -2,44% 17,22 17,71 17,42 17,22 17,74 22 1.509.288
29/3/2018 17,50 17,65 +2,26% 17,26 17,65 17,49 17,39 17,65 25 1.497.160
28/3/2018 17,49 17,26 -0,98% 17,19 17,49 17,28 17,10 17,26 15 938.524
27/3/2018 18,15 17,43 -0,34% 17,35 18,15 17,42 17,25 17,65 14 731.905
26/3/2018 17,14 17,49 +0,34% 17,14 17,49 17,33 17,21 17,50 9 608.632
23/3/2018 17,35 17,43 -0,97% 17,35 17,62 17,45 17,10 18,06 19 843.135
22/3/2018 17,14 17,60 -0,40% 17,14 17,60 17,38 17,30 17,60 12 571.922
21/3/2018 18,19 17,67 +1,20% 17,27 18,19 17,57 17,25 17,67 14 831.151
20/3/2018 17,60 17,46 -1,08% 17,18 17,60 17,31 17,25 17,46 26 1.504.389
19/3/2018 17,86 17,65 -1,40% 17,55 17,86 17,63 17,39 18,00 11 656.178
16/3/2018 18,78 17,90 -1,32% 17,72 18,78 17,96 17,40 17,90 24 1.308.057
15/3/2018 18,22 18,14 +2,95% 17,99 18,45 18,06 18,01 18,44 27 1.940.280
14/3/2018 17,75 17,62 +0,17% 17,58 17,75 17,64 17,51 17,76 14 1.129.479
13/3/2018 17,90 17,59 -2,17% 17,54 17,94 17,74 17,59 17,69 18 1.270.404
12/3/2018 18,01 17,98 0,00% 17,78 18,01 17,90 17,89 18,00 18 888.247
9/3/2018 17,71 17,98 +3,27% 17,71 17,98 17,79 17,86 17,98 20 1.359.615
8/3/2018 17,90 17,41 -2,08% 17,41 17,90 17,66 17,41 18,26 16 1.098.917
7/3/2018 17,86 17,78 +0,11% 17,66 17,86 17,79 17,66 17,78 15 882.760
6/3/2018 17,85 17,76 -0,39% 17,75 17,94 17,81 17,71 18,26 16 491.649
5/3/2018 18,06 17,83 -1,27% 17,83 18,06 17,95 17,83 18,16 16 987.454
2/3/2018 18,25 18,06 -0,77% 17,80 18,25 17,92 17,95 18,06 13 733.111
1/3/2018 18,23 18,20 +1,11% 17,82 18,26 18,09 18,13 18,25 29 1.140.055
28/2/2018 18,35 18,00 -2,81% 18,00 18,42 18,18 18,00 18,89 34 1.403.872
27/2/2018 18,65 18,52 -1,96% 18,52 18,76 18,55 18,31 18,52 10 319.219
26/2/2018 19,10 18,89 -1,36% 18,20 19,30 18,92 18,55 18,89 15 580.967
23/2/2018 18,94 19,15 +0,10% 18,70 19,19 18,95 18,50 19,74 14 673.042
22/2/2018 18,59 19,13 +0,37% 18,59 19,13 18,97 18,80 19,13 9 284.623
21/2/2018 19,00 19,06 -2,76% 18,94 19,25 19,07 18,90 19,06 42 2.220.171
20/2/2018 18,87 19,60 +3,43% 18,86 19,60 19,03 18,09 19,60 18 1.336.006
19/2/2018 18,75 18,95 +1,61% 18,75 18,95 18,88 18,11 19,10 23 1.168.895
16/2/2018 18,74 18,65 -0,21% 18,55 18,74 18,60 18,55 18,65 22 1.444.115
15/2/2018 18,85 18,69 -1,63% 18,69 18,85 18,77 18,60 19,00 11 726.545
14/2/2018 18,51 19,00 +2,65% 18,51 19,00 18,79 18,69 19,00 23 1.028.027
9/2/2018 18,89 18,51 +0,43% 18,12 18,89 18,45 18,36 18,59 22 1.205.130
8/2/2018 18,68 18,43 -2,49% 18,41 18,68 18,52 18,40 18,62 11 127.817
7/2/2018 18,40 18,90 +1,83% 18,40 18,90 18,65 18,11 18,90 14 451.389
6/2/2018 18,55 18,56 -1,54% 18,36 18,58 18,53 18,57 18,90 17 518.976
5/2/2018 19,00 18,85 -6,64% 18,60 19,00 18,77 18,61 18,85 19 904.945
2/2/2018 19,37 20,19 +4,83% 18,83 20,19 19,16 18,75 20,19 22 1.090.695
1/2/2018 18,98 19,26 +2,94% 18,79 19,26 19,03 18,81 19,26 32 1.474.863
31/1/2018 18,79 18,71 +0,27% 18,70 18,86 18,75 18,71 18,99 29 1.719.896
30/1/2018 18,95 18,66 -0,74% 18,62 18,95 18,75 18,51 18,98 14 403.274
29/1/2018 18,73 18,80 -0,95% 18,57 18,82 18,71 18,80 18,99 20 812.148
26/1/2018 18,59 18,98 +1,93% 18,59 18,98 18,67 18,31 18,98 9 474.370
24/1/2018 18,51 18,62 +0,05% 18,51 18,80 18,67 17,86 18,62 31 1.632.079
23/1/2018 18,34 18,61 +0,59% 18,22 18,61 18,43 17,86 18,61 20 1.286.817
22/1/2018 18,44 18,50 -0,91% 18,24 18,50 18,39 18,12 18,50 11 336.637
19/1/2018 18,30 18,67 +3,43% 18,30 18,71 18,55 18,46 18,79 20 977.713
18/1/2018 18,50 18,05 -2,11% 18,05 18,50 18,34 18,05 18,50 22 1.047.672
17/1/2018 18,44 18,44 -0,05% 18,10 18,47 18,29 18,01 18,50 37 1.652.295
16/1/2018 18,60 18,45 -1,86% 18,45 18,80 18,55 18,45 18,81 44 2.150.219
15/1/2018 18,65 18,80 +0,91% 18,55 18,80 18,68 18,70 18,81 10 609.124
12/1/2018 18,33 18,63 -2,92% 18,31 19,18 18,58 18,63 18,99 22 1.505.020
11/1/2018 18,40 19,19 +4,01% 18,30 19,19 18,65 18,30 19,19 36 1.863.289
10/1/2018 18,53 18,45 -2,59% 18,45 18,66 18,55 18,26 18,99 9 378.515
9/1/2018 18,50 18,94 +0,11% 18,15 18,94 18,71 18,51 18,94 16 770.987
8/1/2018 18,85 18,92 +0,64% 18,85 18,92 18,87 18,86 18,92 5 256.683
5/1/2018 19,00 18,80 -1,62% 18,75 19,00 18,85 18,90 19,30 25 1.843.621
4/1/2018 19,14 19,11 +5,35% 19,10 19,25 19,18 19,00 19,50 19 897.820
3/1/2018 19,18 18,14 -6,49% 18,14 19,52 18,91 18,14 19,53 21 764.038
2/1/2018 19,30 19,40 +1,09% 19,13 19,40 19,27 19,00 19,40 13 852.078
28/12/2017 18,98 19,19 +1,64% 18,91 19,30 19,10 19,19 19,50 24 892.059
27/12/2017 18,80 18,88 -0,11% 18,68 18,96 18,75 18,88 18,98 27 1.603.842
26/12/2017 17,45 18,90 +1,45% 17,45 18,90 18,62 18,50 18,90 18 767.248
22/12/2017 18,95 18,63 -0,59% 18,60 18,95 18,70 18,63 18,79 22 1.314.811
21/12/2017 17,90 18,74 +3,19% 17,90 18,75 18,55 18,00 18,74 31 2.186.220
20/12/2017 18,10 18,16 -2,26% 18,10 18,50 18,26 18,16 18,40 19 1.075.625
19/12/2017 17,48 18,58 +2,37% 17,48 18,58 18,03 17,80 18,58 24 1.105.741
18/12/2017 18,13 18,15 +1,62% 17,81 18,15 18,01 16,74 18,15 31 1.005.222
15/12/2017 17,33 17,86 +3,12% 17,33 17,86 17,63 17,42 17,86 33 1.879.475
14/12/2017 17,06 17,32 -3,24% 17,05 17,37 17,24 17,00 17,98 11 751.820
13/12/2017 17,19 17,90 +5,85% 17,12 17,90 17,37 16,80 17,90 34 1.617.722
12/12/2017 16,99 16,91 -1,57% 16,76 17,00 16,83 16,74 17,18 40 2.108.112
11/12/2017 16,83 17,18 +2,32% 16,71 17,18 16,93 16,72 17,18 23 1.014.599
8/12/2017 16,94 16,79 -4,00% 16,79 16,95 16,90 16,79 16,95 17 826.520
7/12/2017 16,73 17,49 +5,94% 16,59 17,49 17,11 16,80 17,49 19 626.291
6/12/2017 16,53 16,51 -2,88% 16,51 17,04 16,68 16,51 17,09 30 884.182
5/12/2017 17,41 17,00 -2,35% 16,95 17,41 17,12 16,90 17,07 14 263.712
4/12/2017 16,61 17,41 +0,75% 16,61 17,41 17,19 17,19 17,41 23 950.738
1/12/2017 16,46 17,28 +1,65% 16,46 17,28 17,02 16,90 17,28 47 2.539.794
30/11/2017 16,82 17,00 +0,89% 16,50 17,00 16,76 16,99 17,00 28 1.282.806
29/11/2017 17,38 16,85 -3,05% 16,85 17,38 17,06 16,90 17,33 87 1.395.988
28/11/2017 17,60 17,38 -0,69% 17,30 17,60 17,38 17,25 17,38 25 872.692
27/11/2017 17,61 17,50 -2,07% 17,45 17,69 17,56 17,47 17,50 21 765.828
24/11/2017 18,95 17,87 -0,17% 17,76 18,95 17,95 17,75 17,87 35 1.206.735
23/11/2017 18,00 17,90 +0,51% 17,90 18,16 18,08 17,90 18,15 42 2.180.463
22/11/2017 17,90 17,81 -2,94% 17,81 18,09 17,98 17,81 18,96 14 857.971
21/11/2017 18,00 18,35 +0,38% 17,51 18,99 18,04 18,10 18,96 29 1.577.080
17/11/2017 17,52 18,28 +4,46% 17,52 18,28 17,90 17,13 18,28 26 857.838
16/11/2017 17,50 17,50 +0,75% 17,17 17,80 17,48 17,50 17,80 19 784.975
14/11/2017 18,24 17,37 -3,50% 17,27 18,24 17,65 17,14 17,52 30 1.024.072
13/11/2017 18,21 18,00 -1,15% 17,36 18,21 17,65 17,54 18,00 19 792.486
10/11/2017 17,70 18,21 +1,17% 17,49 18,21 17,74 17,49 18,21 23 972.440
9/11/2017 18,07 18,00 0,00% 17,90 18,07 17,99 17,80 18,15 22 1.295.916
8/11/2017 18,98 18,00 -2,33% 17,89 18,98 18,06 17,86 18,29 26 934.132
7/11/2017 18,50 18,43 -0,97% 17,77 18,97 18,26 17,89 18,43 42 1.753.144
6/11/2017 18,67 18,61 +0,27% 18,40 18,75 18,52 18,40 18,97 25 978.242
3/11/2017 18,50 18,56 +0,32% 18,10 18,60 18,26 18,00 18,56 46 2.424.146
1/11/2017 18,60 18,50 +0,22% 18,40 19,88 18,59 18,31 18,50 100 3.402.805
31/10/2017 18,20 18,46 +1,65% 18,20 18,46 18,36 18,31 18,46 26 695.877
30/10/2017 18,35 18,16 +0,33% 18,00 18,37 18,18 17,85 18,16 28 1.059.954
27/10/2017 18,69 18,10 -1,63% 18,10 18,69 18,35 18,10 18,35 24 1.154.616
26/10/2017 18,38 18,40 0,00% 17,90 18,54 18,36 18,30 18,55 19 677.783
25/10/2017 18,90 18,40 -0,33% 18,20 19,84 18,39 18,03 18,40 26 1.197.555
24/10/2017 18,19 18,46 +0,49% 18,12 18,46 18,20 18,31 18,46 10 322.186
23/10/2017 18,56 18,37 +2,00% 18,20 18,56 18,36 18,19 18,59 29 1.063.517
20/10/2017 19,00 18,01 -6,34% 18,01 19,00 18,60 18,01 18,62 32 1.222.378
19/10/2017 18,75 19,23 +2,56% 18,64 19,23 18,88 18,68 19,23 18 568.535
18/10/2017 18,50 18,75 -2,65% 18,40 18,75 18,52 18,45 18,75 24 1.120.981
17/10/2017 18,70 19,26 0,00% 18,38 19,26 18,63 18,10 19,26 25 942.687
16/10/2017 18,81 19,26 +0,31% 18,55 19,26 18,92 18,82 19,26 26 832.684
13/10/2017 18,49 19,20 +3,23% 18,49 19,20 19,03 18,81 19,20 39 2.345.090
11/10/2017 18,90 18,60 -2,62% 18,54 19,00 18,63 18,47 18,71 27 1.622.189
10/10/2017 18,77 19,10 +2,19% 18,76 19,10 18,92 18,70 19,10 41 1.819.138
9/10/2017 18,50 18,69 +1,25% 18,48 18,84 18,66 18,69 18,77 46 2.740.481
6/10/2017 18,59 18,46 -0,75% 18,36 18,59 18,47 18,30 18,57 26 1.553.812
5/10/2017 18,40 18,60 +1,86% 18,40 18,60 18,50 18,30 18,60 35 1.506.196
4/10/2017 18,49 18,26 -0,49% 18,11 18,49 18,27 18,26 18,36 16 500.678
3/10/2017 18,28 18,35 +0,44% 18,28 18,50 18,37 18,30 18,35 21 900.451
2/10/2017 17,99 18,27 +3,69% 17,92 18,27 18,12 17,80 18,27 24 1.167.318
29/9/2017 17,60 17,62 +0,57% 17,60 17,92 17,72 17,62 17,97 35 1.155.685
28/9/2017 17,46 17,52 +3,06% 17,21 17,63 17,38 17,50 17,52 32 1.437.921
27/9/2017 17,97 17,00 -4,23% 17,00 17,97 17,41 17,00 17,66 30 1.539.577
26/9/2017 18,00 17,75 -1,39% 17,71 18,00 17,81 17,75 17,95 31 1.239.606
25/9/2017 18,17 18,00 -0,99% 18,00 18,45 18,19 17,60 18,00 37 2.027.767
22/9/2017 18,55 18,18 -1,46% 18,00 18,78 18,20 18,15 18,29 45 2.968.771
21/9/2017 18,30 18,45 +1,71% 18,24 18,51 18,43 18,40 18,55 32 1.718.611
20/9/2017 18,45 18,14 -1,68% 17,91 18,55 18,20 18,14 18,54 60 3.315.852
19/9/2017 18,33 18,45 +0,93% 18,14 18,45 18,30 18,15 18,45 29 1.770.088
18/9/2017 18,42 18,28 +0,27% 18,10 18,42 18,21 17,76 18,42 65 4.627.390
15/9/2017 18,02 18,23 +2,88% 17,73 18,23 17,89 17,90 18,24 40 2.102.879
14/9/2017 17,71 17,72 -1,39% 17,71 18,10 17,90 17,72 18,33 23 814.701
13/9/2017 17,80 17,97 +0,67% 16,70 18,01 17,58 17,97 18,01 31 1.099.781
12/9/2017 17,90 17,85 +1,65% 17,54 17,90 17,81 17,53 17,90 33 1.371.897
11/9/2017 17,85 17,56 -0,68% 17,56 18,37 17,78 17,56 17,71 25 924.614
8/9/2017 18,02 17,68 -0,84% 17,57 18,04 17,74 17,57 17,68 13 601.618
6/9/2017 18,21 17,83 -1,98% 17,66 18,69 17,83 17,39 17,83 36 1.114.807
5/9/2017 17,90 18,19 +3,18% 17,90 18,19 18,05 17,91 18,19 36 1.524.367
4/9/2017 17,32 17,63 -0,34% 17,32 17,88 17,78 17,63 17,99 34 1.405.036
1/9/2017 17,50 17,69 +2,02% 16,88 17,72 17,51 17,35 17,69 54 2.779.844
31/8/2017 17,18 17,34 +1,23% 17,10 17,43 17,29 17,34 17,80 28 1.252.146
30/8/2017 17,00 17,13 -0,41% 16,96 17,20 17,09 17,13 17,22 16 871.850
29/8/2017 17,16 17,20 +0,23% 16,96 17,51 17,09 16,95 17,20 21 925.004
28/8/2017 17,15 17,16 +0,18% 17,08 17,26 17,19 16,88 17,16 16 548.645
25/8/2017 17,30 17,13 -0,93% 17,13 17,43 17,31 17,13 17,21 26 1.020.073
24/8/2017 17,28 17,29 +3,59% 17,01 17,29 17,16 17,00 17,29 37 1.496.363
23/8/2017 16,50 16,69 +0,66% 16,50 16,77 16,69 16,69 16,77 26 983.861
22/8/2017 16,58 16,58 +0,48% 16,50 16,88 16,70 16,58 16,69 38 1.442.162
21/8/2017 16,62 16,50 -0,30% 16,26 16,66 16,43 16,23 16,50 42 1.842.072
18/8/2017 16,77 16,55 -1,37% 16,46 16,81 16,61 16,55 16,71 42 2.125.121
17/8/2017 16,96 16,78 -0,59% 16,78 17,05 16,94 16,78 17,69 25 1.193.248
16/8/2017 17,72 16,88 -2,82% 16,88 17,72 17,07 16,88 17,59 33 1.477.079
15/8/2017 17,30 17,37 +1,64% 17,01 17,55 17,33 17,37 17,57 28 925.954
14/8/2017 17,00 17,09 +0,95% 16,84 17,15 17,01 16,77 17,24 23 624.506
11/8/2017 16,65 16,93 +1,93% 16,38 17,10 16,84 16,85 17,30 21 560.915
10/8/2017 17,04 16,61 -3,32% 16,61 17,04 16,79 16,61 17,00 27 1.283.458
9/8/2017 17,15 17,18 -1,43% 17,07 17,38 17,19 17,18 17,99 20 930.063
8/8/2017 17,35 17,43 +0,46% 17,35 17,43 17,40 17,33 17,80 7 436.870
7/8/2017 17,26 17,35 +0,41% 17,05 17,52 17,23 17,04 17,99 19 949.719
4/8/2017 17,40 17,28 -1,82% 17,10 17,40 17,23 17,10 18,00 12 441.321
3/8/2017 17,47 17,60 -0,06% 17,34 17,60 17,46 17,25 17,60 18 682.794
2/8/2017 17,45 17,61 +0,86% 17,38 17,61 17,47 17,31 17,61 25 786.279
1/8/2017 18,00 17,46 -2,46% 17,46 18,00 17,59 17,30 17,58 16 568.405
31/7/2017 17,69 17,90 +1,47% 17,56 17,90 17,71 17,55 17,90 30 1.314.590
28/7/2017 17,84 17,64 -0,73% 17,57 17,86 17,73 17,55 17,64 11 423.801
27/7/2017 17,95 17,77 0,00% 17,77 18,10 17,92 17,75 18,04 43 1.917.588
26/7/2017 17,68 17,77 -5,98% 17,68 17,89 17,79 17,77 17,90 37 1.311.135
25/7/2017 17,94 18,90 +8,19% 17,61 18,90 17,95 17,60 18,90 22 761.373
24/7/2017 17,61 17,47 -1,91% 17,45 17,69 17,54 17,47 17,95 15 696.558
21/7/2017 18,31 17,81 -0,95% 17,67 18,31 17,78 16,98 18,39 23 802.257
20/7/2017 18,11 17,98 -3,85% 17,80 18,11 17,97 16,97 18,25 21 1.008.186
19/7/2017 17,75 18,70 +6,61% 17,75 18,70 18,06 16,36 18,70 68 3.191.114
18/7/2017 17,25 17,54 +1,98% 17,25 17,67 17,56 17,54 17,85 26 1.022.517
17/7/2017 16,20 17,20 +1,06% 16,20 17,29 17,18 17,20 18,31 36 1.945.394
14/7/2017 17,08 17,02 -0,41% 16,95 17,11 17,01 16,77 17,25 24 962.878
13/7/2017 17,01 17,09 +3,58% 16,81 17,23 17,03 17,09 17,23 31 844.790
12/7/2017 16,40 16,50 +0,30% 16,38 17,02 16,52 16,50 17,02 23 750.239
11/7/2017 16,21 16,45 +0,49% 16,09 16,51 16,28 16,44 17,00 56 1.908.446
10/7/2017 16,52 16,37 -1,33% 16,26 16,52 16,35 16,28 16,37 19 598.525
7/7/2017 16,41 16,59 -1,07% 16,35 16,66 16,45 16,24 16,59 14 659.800
6/7/2017 16,73 16,77 -0,95% 16,41 16,77 16,57 16,51 16,77 23 1.106.814
5/7/2017 17,12 16,93 -1,68% 16,81 17,13 16,87 16,80 16,93 34 1.354.388
4/7/2017 17,39 17,22 +1,59% 17,02 17,39 17,11 16,81 17,22 18 797.600
3/7/2017 17,08 16,95 -1,34% 16,80 17,08 16,91 16,80 17,39 24 1.057.164
30/6/2017 16,51 17,18 +4,06% 16,51 17,18 16,97 16,77 17,18 16 748.446
29/6/2017 16,40 16,51 -0,30% 16,40 16,84 16,55 16,32 17,08 23 892.251
28/6/2017 16,50 16,56 +2,35% 16,41 16,70 16,51 16,47 16,56 44 1.746.004
27/6/2017 16,23 16,18 +1,19% 15,94 16,45 16,17 16,18 16,35 42 1.801.491
26/6/2017 16,30 15,99 -0,06% 15,99 16,30 16,04 15,91 16,37 14 303.164
23/6/2017 15,68 16,00 +0,13% 15,68 16,20 16,01 16,00 16,30 16 575.043
22/6/2017 15,60 15,98 +2,17% 15,60 15,98 15,78 15,65 15,98 9 279.426
21/6/2017 15,89 15,64 -2,25% 15,64 15,89 15,72 15,64 15,77 18 622.755
20/6/2017 16,45 16,00 -0,56% 15,94 16,45 16,05 15,94 16,00 22 462.342
19/6/2017 16,57 16,09 -2,54% 16,04 16,57 16,13 16,09 16,60 27 1.108.246
16/6/2017 16,77 16,51 -0,30% 16,51 17,11 16,69 16,51 17,18 30 1.251.853
14/6/2017 16,63 16,56 -2,24% 16,37 16,68 16,56 16,37 17,28 32 1.598.122
13/6/2017 17,02 16,94 -1,17% 16,90 17,25 16,99 16,81 17,45 9 401.048
12/6/2017 16,95 17,14 +0,41% 16,81 17,14 16,98 16,81 17,17 30 1.382.838
9/6/2017 17,14 17,07 +0,47% 16,82 17,54 17,12 17,07 17,50 58 3.943.992
8/6/2017 17,34 16,99 -3,36% 16,83 17,34 16,97 16,99 17,50 38 1.512.888
7/6/2017 17,44 17,58 +0,46% 17,31 17,78 17,55 17,25 17,60 32 1.693.614
6/6/2017 17,02 17,50 +0,92% 17,02 17,58 17,51 17,31 17,98 33 1.618.156
5/6/2017 17,40 17,34 -2,80% 17,21 17,45 17,35 17,00 17,75 36 1.733.727
2/6/2017 17,85 17,84 +1,71% 17,20 17,85 17,44 17,29 17,84 41 1.531.964
1/6/2017 17,85 17,54 -4,26% 17,51 17,85 17,65 17,54 17,90 35 1.474.027
31/5/2017 18,08 18,32 +2,23% 17,82 18,32 17,96 17,85 18,32 37 1.733.936
30/5/2017 18,90 17,92 -2,93% 17,21 18,90 18,02 17,92 18,40 42 1.926.708
29/5/2017 18,70 18,46 -2,79% 18,33 18,88 18,53 18,20 18,46 42 1.699.915
26/5/2017 18,05 18,99 +5,03% 18,05 18,99 18,54 18,48 18,99 47 2.484.173
25/5/2017 17,51 18,08 +2,15% 17,51 18,35 18,04 18,08 18,79 35 1.514.003
24/5/2017 17,63 17,70 +2,14% 17,44 17,74 17,56 16,12 17,80 30 1.637.957
23/5/2017 17,80 17,33 -3,72% 17,32 17,96 17,73 17,33 17,59 31 1.995.040
22/5/2017 17,10 18,00 +4,71% 17,10 18,00 17,51 16,50 18,00 35 1.740.361
19/5/2017 17,18 17,19 -1,77% 16,52 17,40 17,03 17,04 17,89 48 2.826.132
18/5/2017 17,20 17,50 -4,37% 15,00 17,50 16,85 16,50 17,50 52 2.460.549
17/5/2017 18,79 18,30 -2,24% 18,04 18,79 18,22 18,00 18,30 50 2.085.337
16/5/2017 17,25 18,72 +4,93% 17,25 18,72 18,16 18,08 18,72 40 1.608.550
15/5/2017 17,76 17,84 -0,06% 17,76 18,05 17,89 17,24 17,93 29 1.460.153
12/5/2017 18,70 17,85 -1,11% 17,77 18,70 17,89 17,69 18,70 36 1.158.125
11/5/2017 17,81 18,05 +2,15% 17,68 18,05 17,86 17,41 18,50 24 1.175.832
10/5/2017 17,38 17,67 +2,20% 17,30 17,74 17,58 17,67 18,80 37 1.540.030
9/5/2017 17,35 17,29 -0,17% 17,18 17,44 17,32 17,21 17,48 16 535.402
8/5/2017 17,22 17,32 +1,11% 17,22 17,39 17,27 17,20 17,85 18 431.832
5/5/2017 17,42 17,13 -1,55% 17,13 17,42 17,23 17,13 17,51 26 897.877
4/5/2017 17,65 17,40 -4,40% 17,39 17,65 17,42 17,25 17,40 20 548.848
3/5/2017 17,81 18,20 +1,68% 17,64 18,20 17,73 17,40 18,20 34 1.188.111
2/5/2017 17,90 17,90 +1,42% 17,64 18,53 17,91 17,64 17,90 42 2.185.902
28/4/2017 17,25 17,65 +2,02% 17,25 17,65 17,54 17,28 17,65 40 1.852.498
27/4/2017 17,90 17,30 +0,58% 17,23 17,90 17,36 17,30 17,40 52 1.545.209
26/4/2017 17,41 17,20 -1,15% 17,17 17,84 17,47 17,17 17,90 30 1.738.861
25/4/2017 17,41 17,40 -0,91% 17,22 17,43 17,36 17,30 17,40 29 1.576.400
24/4/2017 17,40 17,56 +1,21% 17,31 17,76 17,53 17,40 17,75 42 2.249.511
20/4/2017 17,48 17,35 -1,36% 17,17 17,48 17,37 17,17 17,35 28 1.162.280
19/4/2017 17,25 17,59 +1,38% 17,23 17,59 17,30 17,23 17,59 19 612.523
18/4/2017 17,40 17,35 +0,29% 17,26 17,46 17,34 17,30 17,35 34 1.172.346
17/4/2017 17,50 17,30 -3,89% 17,30 18,00 17,45 17,30 18,04 34 1.272.032
13/4/2017 17,45 18,00 +2,56% 17,45 18,00 17,52 17,40 18,04 19 802.579
12/4/2017 17,80 17,55 -0,62% 17,49 17,80 17,61 17,55 17,65 28 1.185.421
11/4/2017 17,33 17,66 +1,67% 17,33 17,74 17,62 17,52 17,99 21 946.478
10/4/2017 17,91 17,37 -1,86% 17,28 17,91 17,43 17,25 17,79 24 1.082.855
7/4/2017 17,95 17,70 -0,45% 17,50 17,95 17,62 17,30 17,70 36 1.977.416
6/4/2017 18,00 17,78 -1,06% 17,62 18,04 17,81 17,45 17,80 18 1.562.763
5/4/2017 17,78 17,97 +2,98% 17,68 18,27 17,86 17,81 18,33 39 2.343.573
4/4/2017 18,09 17,45 -0,68% 17,20 18,09 17,33 17,01 17,45 38 1.703.780
3/4/2017 17,33 17,57 +0,98% 17,32 17,66 17,49 17,25 17,57 57 2.641.466
31/3/2017 18,00 17,40 -3,87% 17,10 18,00 17,30 17,11 17,40 51 1.625.153
30/3/2017 17,90 18,10 +3,90% 17,03 18,10 17,30 16,95 18,10 38 1.598.953
29/3/2017 18,28 17,42 -2,24% 17,40 18,28 17,61 17,50 18,00 31 1.433.846
28/3/2017 17,79 17,82 +0,51% 17,70 17,95 17,82 17,82 18,12 23 1.244.048
27/3/2017 18,07 17,73 +0,17% 17,46 18,07 17,63 17,52 18,09 20 955.998
24/3/2017 17,88 17,70 -1,01% 17,56 17,88 17,64 17,40 17,70 35 1.566.536
23/3/2017 17,86 17,88 +3,59% 17,39 17,88 17,48 17,30 17,88 19 647.051
22/3/2017 17,79 17,26 -3,41% 17,26 18,00 17,71 17,26 19,00 34 1.142.912
21/3/2017 18,01 17,87 -0,67% 17,75 18,10 17,87 17,85 17,87 17 901.075
20/3/2017 18,78 17,99 -1,91% 17,95 18,78 18,08 17,85 18,80 27 1.020.048
17/3/2017 18,70 18,34 -2,50% 18,27 18,70 18,37 18,27 18,34 20 1.162.816
16/3/2017 18,54 18,81 +2,73% 18,32 18,84 18,72 18,31 18,81 24 1.557.803
15/3/2017 18,75 18,31 -1,61% 18,31 18,75 18,48 18,31 19,00 46 1.900.412
14/3/2017 19,37 18,61 -1,38% 18,52 19,37 18,77 18,04 18,61 26 1.371.984
13/3/2017 19,28 18,87 +0,21% 18,70 19,28 18,88 18,51 19,29 33 1.654.499
10/3/2017 18,85 18,83 -0,26% 18,83 18,99 18,94 18,70 19,00 14 687.683
9/3/2017 18,30 18,88 +2,28% 18,30 18,88 18,73 18,02 18,88 33 1.918.049
8/3/2017 19,10 18,46 -2,28% 18,24 19,10 18,57 18,01 18,46 62 2.584.369
7/3/2017 18,61 18,89 -4,84% 18,61 19,41 19,04 18,89 19,15 31 1.051.055
6/3/2017 19,35 19,85 +3,01% 18,60 19,85 19,43 18,60 19,90 30 1.669.661
3/3/2017 19,21 19,27 +0,89% 19,16 19,43 19,28 18,90 19,90 28 1.808.804
2/3/2017 18,85 19,10 +1,06% 18,85 19,43 19,16 19,10 19,90 27 1.383.550
1/3/2017 18,20 18,90 -0,53% 18,20 20,20 18,79 18,90 20,50 45 1.860.726
24/2/2017 20,48 19,00 +1,17% 18,83 20,48 18,99 18,21 19,00 58 2.368.116
23/2/2017 19,49 18,78 -0,11% 18,78 19,49 19,13 18,78 19,49 33 1.725.721
22/2/2017 19,48 18,80 -1,16% 18,80 19,48 18,97 18,80 19,50 35 1.248.274
21/2/2017 19,70 19,02 -2,71% 19,02 19,87 19,32 19,02 19,85 32 1.314.262
20/2/2017 19,95 19,55 +0,31% 19,50 19,95 19,67 18,01 19,70 24 1.286.665
17/2/2017 19,49 19,49 -1,62% 19,49 19,67 19,57 19,49 19,95 12 763.280
16/2/2017 19,75 19,81 +1,07% 19,59 19,86 19,68 19,62 19,81 21 1.218.730
15/2/2017 19,76 19,60 -1,01% 19,60 19,98 19,82 19,60 19,73 19 824.836
14/2/2017 19,78 19,80 -1,00% 19,35 19,80 19,60 19,52 19,80 47 2.840.609
13/2/2017 19,66 20,00 +1,63% 19,61 20,00 19,72 19,71 20,00 43 1.901.421
10/2/2017 19,45 19,68 +0,51% 19,40 19,68 19,59 19,51 20,69 39 1.773.380
9/2/2017 20,97 19,58 +0,26% 19,25 20,97 19,48 19,20 19,58 35 1.615.422
8/2/2017 19,80 19,53 -1,06% 19,48 19,80 19,62 19,34 20,99 41 1.942.722
7/2/2017 20,58 19,74 -2,37% 19,54 20,58 19,84 19,27 19,74 26 1.418.887
6/2/2017 20,55 20,22 -1,94% 20,22 20,64 20,37 20,00 20,34 19 949.499
3/2/2017 20,52 20,62 +0,83% 20,42 21,00 20,67 20,32 20,70 40 2.234.887
2/2/2017 20,32 20,45 +0,89% 19,94 20,51 20,16 20,20 20,45 48 1.897.909
1/2/2017 20,72 20,27 -2,17% 20,25 20,72 20,36 20,25 20,38 46 2.639.477
31/1/2017 20,33 20,72 +4,12% 19,90 20,72 20,30 20,00 20,72 51 2.323.121
30/1/2017 20,86 19,90 -2,83% 19,90 20,86 20,15 19,75 20,46 29 1.440.969
27/1/2017 20,24 20,48 -0,73% 20,06 20,48 20,34 20,06 20,48 6 266.564
26/1/2017 20,78 20,63 -0,53% 19,95 20,78 20,23 19,90 20,63 33 1.428.453
24/1/2017 19,76 20,74 +2,22% 19,63 20,74 20,12 19,95 20,74 40 2.028.874
23/1/2017 20,15 20,29 +1,86% 19,63 20,29 19,83 19,69 20,29 41 1.726.017
20/1/2017 20,57 19,92 +1,22% 19,33 20,57 19,83 19,60 20,15 28 1.076.794
19/1/2017 20,97 19,68 -1,60% 19,68 20,97 19,82 19,68 20,15 31 1.108.335
18/1/2017 21,96 20,00 0,00% 19,68 21,96 19,94 19,84 21,29 45 2.112.448
17/1/2017 19,93 20,00 +3,73% 19,90 20,09 19,97 19,97 20,50 73 3.296.490
16/1/2017 19,98 19,28 -1,18% 19,23 19,98 19,45 19,32 19,99 39 1.203.964
13/1/2017 19,80 19,51 0,00% 19,33 19,80 19,47 19,33 19,51 54 1.997.739
12/1/2017 21,96 19,51 +2,68% 19,20 21,96 19,56 19,50 19,51 45 1.635.932
11/1/2017 19,00 19,00 0,00% 18,83 19,00 18,91 18,84 19,00 28 853.229
10/1/2017 19,00 19,00 -0,37% 18,80 19,15 18,93 18,92 19,00 37 1.603.633
9/1/2017 21,68 19,07 +4,67% 18,79 21,68 19,03 19,00 19,20 38 1.908.941
6/1/2017 19,30 18,22 -5,69% 18,22 19,30 18,93 18,22 19,30 37 1.592.530
5/1/2017 20,00 19,32 -0,31% 18,82 20,00 19,21 19,30 19,49 18 580.439
4/1/2017 18,82 19,38 -0,97% 18,82 19,69 19,28 19,38 19,43 31 1.481.077
3/1/2017 19,65 19,57 +1,98% 19,35 19,72 19,54 18,81 19,53 30 1.595.257
2/1/2017 20,75 19,19 +2,07% 19,10 20,75 19,25 19,20 19,30 71 1.239.889
29/12/2016 20,00 18,80 +6,09% 18,80 20,00 18,96 18,80 18,85 27 1.099.795
28/12/2016 18,66 17,72 -4,06% 17,72 19,09 18,80 17,72 20,00 38 1.623.097
27/12/2016 18,88 18,47 -7,56% 18,47 18,88 18,57 18,47 18,90 37 1.372.758
26/12/2016 18,99 19,98 +5,21% 18,55 19,98 18,78 18,50 19,98 18 510.996
23/12/2016 18,45 18,99 +3,26% 18,44 18,99 18,59 18,33 19,00 23 924.405
22/12/2016 18,52 18,39 -0,11% 18,08 18,52 18,28 18,32 19,99 57 2.496.490
21/12/2016 17,99 18,41 +3,84% 17,99 18,50 18,22 17,80 19,99 65 3.268.269
20/12/2016 17,58 17,73 +2,43% 17,37 17,73 17,54 17,73 18,43 54 2.832.226
19/12/2016 18,19 17,31 0,00% 17,19 18,19 17,31 17,10 17,43 49 2.116.174
16/12/2016 16,81 17,31 +3,59% 16,81 17,66 17,34 17,31 17,60 36 1.635.293
15/12/2016 17,20 16,71 -1,07% 16,60 17,20 16,80 16,73 17,20 26 1.083.795
14/12/2016 17,50 16,89 -1,29% 16,74 17,50 16,91 16,73 17,20 32 1.276.860
13/12/2016 17,35 17,11 +0,77% 17,11 17,60 17,26 17,02 18,99 17 721.594
12/12/2016 17,61 16,98 -67,45% 16,82 17,61 17,15 17,00 17,61 25 481.985
9/12/2016 52,70 52,17 +0,29% 51,80 52,70 52,28 52,17 53,10 17 1.395.959
8/12/2016 57,15 52,02 -2,46% 51,97 57,16 52,46 51,90 57,17 23 2.019.740
7/12/2016 57,90 53,33 -2,59% 53,19 57,90 54,08 53,10 55,50 12 1.600.868
6/12/2016 53,02 54,75 +3,26% 52,63 54,75 54,17 52,01 57,90 30 2.573.510
5/12/2016 53,07 53,02 +0,21% 52,76 53,29 53,10 52,00 57,90 24 4.067.820
2/12/2016 53,10 52,91 +0,25% 51,70 53,10 52,49 50,25 59,99 31 3.690.203
1/12/2016 54,55 52,78 -3,32% 52,70 54,55 53,33 52,70 54,55 37 5.151.793
30/11/2016 54,00 54,59 +2,32% 54,00 54,59 54,40 54,19 54,59 17 1.224.124
29/11/2016 54,30 53,35 -1,89% 53,35 54,35 53,68 53,00 54,35 27 2.952.814
28/11/2016 52,50 54,38 -1,25% 52,00 54,51 53,89 53,76 54,38 37 5.297.613
25/11/2016 54,25 55,07 +1,05% 54,16 55,07 54,50 54,37 55,07 35 3.308.514
24/11/2016 56,00 54,50 -1,75% 54,25 56,00 54,78 54,35 54,69 18 1.249.166
23/11/2016 55,12 55,47 +0,47% 54,21 55,47 54,68 55,04 56,00 29 4.145.258
22/11/2016 56,05 55,21 -0,43% 54,81 56,43 55,31 54,81 55,59 47 7.445.843
21/11/2016 56,98 55,45 -0,88% 54,08 56,98 55,75 55,52 56,00 32 3.557.094
18/11/2016 53,49 55,94 +5,67% 53,49 55,94 55,17 55,49 59,99 22 3.249.681
17/11/2016 54,00 52,94 -1,54% 52,66 54,84 53,49 52,64 52,94 32 4.344.086
16/11/2016 56,90 53,77 -10,37% 53,00 56,90 54,01 53,77 54,00 60 8.004.984
14/11/2016 55,61 59,99 +7,86% 53,93 59,99 55,36 54,90 59,99 29 3.831.365
11/11/2016 57,62 55,62 -3,99% 54,01 57,62 56,55 55,00 56,02 20 3.460.998
10/11/2016 61,46 57,93 -2,82% 53,37 61,46 56,22 57,62 60,35 61 8.787.285
9/11/2016 61,83 59,61 -3,61% 58,51 61,83 59,12 55,11 59,61 63 9.750.338
8/11/2016 65,98 61,84 +1,23% 60,81 65,98 61,45 58,00 61,50 62 10.213.824
7/11/2016 61,00 61,09 +2,67% 60,77 61,15 60,99 61,31 62,00 38 5.257.600
4/11/2016 60,62 59,50 -3,16% 59,40 60,62 59,90 59,50 65,97 53 9.429.121
3/11/2016 63,50 61,44 -1,44% 61,03 65,99 61,64 60,57 61,98 34 3.852.904
1/11/2016 63,01 62,34 -2,14% 62,34 64,03 62,95 62,34 62,95 31 4.155.343
31/10/2016 63,98 63,70 +0,93% 63,28 64,51 63,83 63,70 65,99 31 3.198.355
28/10/2016 62,60 63,11 -7,18% 62,60 67,98 63,54 62,63 64,30 40 4.778.779
27/10/2016 63,00 67,99 +8,26% 62,89 67,99 64,23 62,50 67,99 43 6.930.882
26/10/2016 63,62 62,80 -1,29% 62,01 66,90 62,78 62,00 63,65 39 7.941.846
25/10/2016 66,90 63,62 +0,79% 62,75 66,90 63,26 63,08 63,62 42 6.289.007
24/10/2016 65,83 63,12 -0,91% 62,63 65,83 63,07 62,30 63,47 35 4.333.467
21/10/2016 66,89 63,70 +1,48% 63,67 66,89 64,07 63,50 63,70 67 9.200.597
20/10/2016 63,00 62,77 -0,62% 62,31 63,37 62,87 60,01 65,77 21 2.414.260
19/10/2016 63,19 63,16 +2,15% 61,68 64,00 63,08 62,08 63,19 51 6.775.804
18/10/2016 61,70 61,83 +0,15% 61,49 62,02 61,85 61,43 61,83 38 4.929.500
17/10/2016 62,00 61,74 -2,28% 61,33 62,99 61,78 60,80 63,18 60 8.760.875
14/10/2016 63,50 63,18 +1,06% 61,60 63,50 62,00 60,78 63,18 42 5.028.411
13/10/2016 61,27 62,52 +2,01% 60,34 62,52 62,00 60,80 62,52 28 4.452.030
11/10/2016 62,28 61,29 -1,15% 61,13 62,28 61,44 61,29 61,66 34 5.597.502
10/10/2016 62,80 62,00 -0,70% 61,90 63,22 62,50 61,84 62,00 22 3.056.221
7/10/2016 63,19 62,44 +6,63% 62,33 63,19 62,66 62,44 62,80 34 4.881.756
6/10/2016 60,99 58,56 -3,49% 58,56 62,43 61,58 58,56 62,30 36 3.707.230
5/10/2016 58,55 60,68 +3,69% 58,55 60,83 60,21 58,53 60,68 33 2.938.320
4/10/2016 57,00 58,52 +0,57% 57,00 58,81 58,41 57,56 58,52 26 4.018.839
3/10/2016 58,61 58,19 +0,40% 56,94 59,19 58,11 57,99 58,20 43 6.236.007
30/9/2016 57,72 57,96 +0,02% 57,51 58,20 57,85 57,96 58,15 37 5.608.086
29/9/2016 57,62 57,95 +1,15% 57,52 58,50 57,95 57,26 58,40 47 5.523.500
28/9/2016 57,99 57,29 +1,17% 56,80 57,99 57,38 55,71 57,29 27 3.070.156
27/9/2016 57,79 56,63 +2,02% 56,00 57,79 56,76 56,63 57,84 52 4.927.312
26/9/2016 53,05 55,51 -1,07% 53,05 57,96 56,71 55,51 57,95 57 6.913.243
23/9/2016 55,58 56,11 +2,02% 55,45 56,59 56,17 56,11 57,69 37 3.308.249
22/9/2016 57,69 55,00 -2,29% 55,00 57,69 56,01 55,00 55,47 51 5.338.656
21/9/2016 55,68 56,29 +0,91% 54,09 56,58 55,67 55,31 56,50 45 5.709.571
20/9/2016 54,23 55,78 +2,99% 54,23 56,41 55,70 55,78 57,19 57 5.776.781
19/9/2016 53,47 54,16 +5,37% 52,75 54,35 53,66 51,52 54,18 72 6.934.079
16/9/2016 51,47 51,40 -0,02% 51,32 53,00 51,87 51,40 53,00 41 5.660.541
15/9/2016 52,07 51,41 -0,43% 50,02 52,70 51,55 51,32 51,41 34 3.474.274
14/9/2016 51,75 51,63 -0,25% 51,29 51,82 51,60 50,01 52,00 21 2.657.807
13/9/2016 51,30 51,76 +0,80% 51,30 52,29 51,82 50,01 51,76 53 7.805.332
12/9/2016 53,68 51,35 -1,25% 51,19 53,68 51,67 50,01 51,58 40 3.033.568
9/9/2016 53,70 52,00 -1,38% 51,99 53,70 52,14 52,00 52,74 42 4.166.416
8/9/2016 53,75 52,73 +0,82% 52,32 53,75 52,66 52,31 52,73 29 2.800.674
6/9/2016 52,08 52,30 +0,11% 51,85 52,99 52,10 51,88 52,43 46 5.533.120
5/9/2016 52,97 52,24 +0,46% 51,42 52,97 51,88 52,05 52,08 35 3.439.697
2/9/2016 51,45 52,00 +3,83% 50,22 52,00 51,40 52,00 52,97 49 7.788.083
1/9/2016 50,40 50,08 +0,87% 50,00 51,04 50,59 50,08 51,45 63 8.307.306
31/8/2016 50,00 49,65 +0,79% 49,41 50,15 49,82 49,65 51,49 147 12.386.975
30/8/2016 50,00 49,26 +0,94% 47,35 50,00 48,33 49,80 51,48 60 7.827.689
29/8/2016 48,75 48,80 -0,04% 48,59 48,93 48,78 48,80 49,00 32 3.034.204
26/8/2016 48,58 48,82 +0,29% 48,54 48,87 48,70 48,20 48,82 20 2.659.391
25/8/2016 48,80 48,68 +1,40% 47,90 49,84 48,77 48,50 51,50 18 1.829.054
24/8/2016 48,01 48,01 -2,00% 48,01 50,09 48,83 48,01 51,38 38 5.019.927
23/8/2016 50,00 48,99 -0,22% 48,33 50,00 49,12 48,21 48,99 36 3.443.492
22/8/2016 50,50 49,10 -0,10% 49,02 50,59 49,53 49,10 49,33 34 4.305.012
19/8/2016 50,49 49,15 -2,65% 49,15 50,50 49,94 49,15 50,50 32 4.459.871
18/8/2016 49,73 50,49 +1,28% 49,25 50,49 49,82 50,28 50,49 29 3.074.221
17/8/2016 50,16 49,85 -5,87% 49,36 50,29 49,78 49,70 49,89 49 3.898.414
16/8/2016 49,78 52,96 +5,90% 49,18 52,96 49,83 49,50 52,96 50 3.398.750
15/8/2016 50,99 50,01 -1,90% 49,97 50,99 50,15 50,01 52,96 39 3.215.060
12/8/2016 50,77 50,98 -0,04% 50,50 50,98 50,69 50,05 51,00 16 1.576.471
11/8/2016 52,00 51,00 -0,68% 50,22 52,00 50,73 50,58 51,99 35 3.693.402
10/8/2016 51,75 51,35 -0,77% 51,09 52,95 51,43 51,35 51,98 25 2.324.991
9/8/2016 50,60 51,75 +3,31% 50,60 52,50 51,66 51,40 51,75 27 3.332.079
8/8/2016 51,00 50,09 -2,19% 50,00 51,35 50,46 50,09 51,88 40 3.659.415
5/8/2016 53,18 51,21 -0,93% 50,96 53,18 51,14 50,94 51,21 38 4.368.167
4/8/2016 53,59 51,69 +1,21% 50,76 53,59 51,63 51,40 53,59 32 4.569.565
3/8/2016 51,43 51,07 -0,45% 50,20 51,43 51,04 51,07 53,58 51 4.788.290
2/8/2016 52,21 51,30 -1,86% 50,93 52,21 51,23 51,30 52,21 28 3.914.653
1/8/2016 52,85 52,27 -1,30% 50,87 53,59 52,80 50,90 52,27 45 4.913.711
29/7/2016 52,62 52,96 +1,53% 52,62 53,55 53,20 52,96 53,24 48 5.059.754
28/7/2016 51,40 52,16 +2,11% 51,24 52,32 51,93 51,97 52,98 27 2.975.789
27/7/2016 52,00 51,08 -0,39% 51,05 52,99 51,50 51,08 51,39 63 5.235.552
26/7/2016 52,75 51,28 -0,43% 51,00 52,97 51,55 51,28 51,99 43 4.010.833
25/7/2016 54,05 51,50 +1,34% 50,77 54,05 51,42 51,50 52,99 36 3.862.155
22/7/2016 51,65 50,82 -2,70% 50,79 52,50 51,27 50,82 54,04 39 4.297.089
21/7/2016 51,75 52,23 +1,46% 50,83 52,49 51,24 50,80 54,00 24 3.627.891
20/7/2016 54,07 51,48 -1,61% 51,48 54,07 51,81 51,46 54,00 34 1.875.555
19/7/2016 54,00 52,32 +0,52% 52,05 54,00 52,80 52,30 54,00 22 1.932.493
18/7/2016 54,99 52,05 -0,71% 51,75 54,99 51,99 52,00 53,99 20 1.819.963
15/7/2016 52,55 52,42 -2,02% 52,07 52,89 52,52 50,65 54,99 23 1.869.967
14/7/2016 51,93 53,50 +3,64% 51,93 53,80 53,52 50,51 54,99 23 1.926.923
13/7/2016 52,36 51,62 -1,58% 50,53 52,36 51,16 51,62 51,95 43 4.226.539
12/7/2016 55,00 52,45 -3,62% 52,40 55,00 53,40 52,45 54,99 49 4.886.445
11/7/2016 53,35 54,42 +2,47% 53,03 54,99 53,99 52,92 54,42 66 3.282.654
8/7/2016 53,50 53,11 -0,30% 53,10 53,50 53,23 50,00 53,11 110 1.442.621
7/7/2016 53,35 53,27 +1,76% 53,25 53,35 53,28 53,17 54,99 24 2.813.523
6/7/2016 52,70 52,35 -0,13% 52,35 53,80 52,92 48,01 52,90 45 3.323.455
5/7/2016 52,70 52,42 -1,00% 52,35 53,50 53,15 50,03 52,42 19 1.514.917
4/7/2016 56,05 52,95 -0,90% 52,70 56,05 53,11 50,07 53,55 20 584.286
1/7/2016 53,40 53,43 +0,81% 52,75 53,45 53,21 51,12 53,43 26 2.011.366
30/6/2016 53,65 53,00 -0,67% 52,60 53,65 52,93 52,63 53,00 24 1.260.727
29/6/2016 53,00 53,36 +3,01% 52,82 53,81 53,43 53,00 53,36 203 2.987.281
28/6/2016 52,00 51,80 +2,45% 51,80 52,71 52,33 51,80 53,00 13 1.272.482
27/6/2016 50,17 50,56 -3,68% 50,17 52,46 51,91 51,50 53,50 36 3.888.020
24/6/2016 51,55 52,49 +0,02% 50,40 52,49 51,62 47,31 52,49 8 1.027.383
23/6/2016 52,92 52,48 -0,78% 52,23 52,92 52,46 52,02 52,48 11 1.479.620
22/6/2016 51,12 52,89 +4,75% 51,12 53,05 52,50 50,48 52,88 20 2.394.179
21/6/2016 52,00 50,49 -2,57% 50,49 52,00 51,07 50,49 51,79 17 1.966.553
20/6/2016 52,94 51,82 -0,38% 51,62 53,00 52,41 50,66 51,82 13 1.803.055
17/6/2016 52,54 52,02 -1,51% 51,81 52,54 52,12 52,02 52,48 15 1.542.897
16/6/2016 51,08 52,82 +1,60% 51,07 52,82 51,92 50,65 52,82 18 2.076.919
15/6/2016 51,20 51,99 -0,95% 50,69 51,99 51,11 50,65 51,99 25 2.831.760
14/6/2016 52,98 52,49 +1,08% 51,24 52,98 51,55 51,23 52,49 37 4.521.793
13/6/2016 51,80 51,93 +0,29% 51,62 52,41 51,88 51,21 52,98 16 1.966.297
10/6/2016 52,50 51,78 -1,47% 51,78 52,76 52,25 51,50 51,78 32 4.916.452
9/6/2016 53,47 52,55 -0,51% 52,21 53,47 52,76 48,85 52,49 34 4.479.470
8/6/2016 53,18 52,82 +0,21% 52,82 53,49 53,15 52,82 53,49 20 2.215.876
7/6/2016 53,26 52,71 -0,17% 52,65 53,26 52,97 52,22 53,18 13 1.112.544
6/6/2016 52,49 52,80 -0,02% 52,26 52,85 52,44 52,45 52,95 10 781.386
3/6/2016 52,68 52,81 +0,34% 51,65 52,81 52,57 47,51 52,81 22 1.640.213
2/6/2016 52,50 52,63 -0,66% 51,81 52,73 52,36 52,06 52,63 39 4.254.369
1/6/2016 53,30 52,98 -1,98% 51,47 53,30 52,24 48,70 52,98 55 6.724.947
31/5/2016 51,55 54,05 +3,35% 51,55 54,05 52,64 51,01 54,05 19 2.479.604
30/5/2016 51,37 52,30 +1,81% 51,20 52,30 51,69 47,55 52,84 6 677.259
27/5/2016 51,96 51,37 -1,29% 51,22 51,96 51,67 47,51 51,37 5 769.946
25/5/2016 51,80 52,04 +0,37% 51,80 52,21 52,03 51,60 52,21 22 1.873.229
24/5/2016 53,28 51,85 +0,45% 51,43 53,28 51,74 51,21 52,35 18 1.645.460
23/5/2016 51,98 51,62 -0,19% 50,62 51,98 51,48 51,50 51,99 18 2.007.879
20/5/2016 50,01 51,72 +6,60% 49,00 51,93 51,14 51,72 52,00 20 1.974.120
19/5/2016 50,80 48,52 -4,28% 48,52 50,80 49,49 48,52 50,79 7 757.264
18/5/2016 50,49 50,69 +2,05% 49,50 50,69 50,33 49,51 50,80 17 850.620
17/5/2016 50,00 49,67 +0,65% 49,57 50,37 49,95 49,67 50,49 15 1.568.612
16/5/2016 49,50 49,35 -0,98% 48,96 49,54 49,22 44,06 50,68 14 1.486.453
13/5/2016 50,35 49,84 -1,09% 48,27 50,38 49,60 45,51 50,99 35 4.196.608
12/5/2016 50,00 50,39 +1,86% 50,00 50,50 50,25 49,50 50,70 12 1.075.550
11/5/2016 48,98 49,47 +2,06% 48,90 49,50 49,15 44,07 49,47 16 1.534.126
10/5/2016 49,99 48,47 +1,08% 48,10 49,99 48,78 46,21 49,00 17 1.444.081
9/5/2016 47,85 47,95 -1,60% 47,19 48,02 47,86 47,80 47,98 19 2.302.268
6/5/2016 48,07 48,73 +2,14% 48,07 48,73 48,40 47,85 48,73 20 2.715.496
5/5/2016 48,41 47,71 +0,38% 46,87 48,50 47,69 47,71 48,50 46 4.049.602
4/5/2016 47,19 47,53 +5,13% 46,17 47,53 46,79 47,30 47,53 34 3.972.973
3/5/2016 45,26 45,21 +2,59% 45,18 45,55 45,21 44,01 45,32 7 592.321
2/5/2016 44,75 44,07 -0,36% 44,07 45,85 45,53 44,07 46,68 25 2.891.617
29/4/2016 45,22 44,23 -2,68% 44,01 45,22 44,18 44,00 45,99 9 936.680
28/4/2016 45,75 45,45 -0,98% 45,00 45,75 45,31 43,50 45,45 26 2.800.498
27/4/2016 45,55 45,90 -1,27% 44,88 45,95 45,55 44,93 45,72 17 2.159.424
26/4/2016 45,12 46,49 +3,04% 45,12 46,49 45,66 45,60 46,49 57 6.781.159
25/4/2016 47,19 45,12 +0,24% 45,00 47,19 45,51 43,51 45,98 60 6.863.963
22/4/2016 46,01 45,01 -2,91% 45,01 46,20 45,46 45,01 46,24 90 11.371.489
20/4/2016 46,21 46,36 +1,22% 45,80 47,20 46,51 46,36 47,19 105 12.963.622
19/4/2016 46,88 45,80 +1,85% 44,52 46,89 45,70 45,80 46,50 154 20.841.553
18/4/2016 44,97 44,97 +4,51% 43,60 44,97 44,42 44,31 44,97 39 4.522.707
15/4/2016 45,00 43,03 +0,07% 42,95 45,00 43,42 43,03 45,48 48 4.407.892
14/4/2016 44,65 43,00 -0,92% 43,00 44,65 43,58 43,00 44,55 100 9.792.815
13/4/2016 42,48 43,40 +8,50% 42,48 43,85 43,52 43,40 45,00 56 5.737.214
12/4/2016 41,41 40,00 -3,38% 40,00 42,73 42,08 40,00 42,35 38 3.543.439
11/4/2016 43,60 41,40 -3,41% 41,40 43,60 42,35 40,03 41,40 38 2.896.939
8/4/2016 40,02 42,86 -6,83% 40,02 46,50 44,17 42,86 46,50 78 10.111.971
7/4/2016 40,02 46,00 +6,46% 40,02 46,00 43,71 43,49 46,00 32 2.605.596
6/4/2016 44,50 43,21 -2,96% 43,02 44,52 43,47 42,85 43,21 16 1.782.576
5/4/2016 45,95 44,53 -0,07% 44,15 45,95 44,31 43,80 44,53 19 2.188.937
4/4/2016 48,50 44,56 -8,18% 44,27 48,50 45,02 44,00 44,56 34 3.930.271
1/4/2016 48,77 48,53 -0,47% 48,02 48,77 48,26 47,05 48,53 10 699.811
31/3/2016 49,03 48,76 -1,51% 47,32 49,03 47,98 47,05 48,76 107 3.968.289
30/3/2016 51,44 49,51 -0,78% 49,00 51,44 49,33 48,50 49,52 56 2.136.137
29/3/2016 50,31 49,90 -3,91% 49,30 50,40 50,01 49,46 49,90 12 1.039.753
28/3/2016 50,08 51,93 +3,71% 49,44 51,93 50,26 49,58 51,93 34 3.493.693
24/3/2016 50,08 50,07 +0,70% 48,05 50,08 48,58 48,31 50,07 23 3.247.658
23/3/2016 48,45 49,72 +0,14% 48,12 50,03 49,54 49,40 49,72 104 6.178.757
22/3/2016 48,30 49,65 +2,80% 47,89 49,65 48,42 48,28 50,06 32 3.336.354
21/3/2016 47,51 48,30 +3,47% 47,51 49,04 48,29 47,50 48,30 38 5.424.055
18/3/2016 49,99 46,68 -2,16% 46,55 49,99 47,12 46,68 49,99 31 4.203.136
17/3/2016 48,33 47,71 -0,60% 47,71 48,49 48,17 47,71 48,72 37 3.526.192
16/3/2016 48,20 48,00 +0,15% 47,84 48,50 48,13 48,00 48,75 35 3.667.168
15/3/2016 47,45 47,93 +0,91% 47,45 48,89 48,49 47,93 49,50 17 1.954.174
14/3/2016 50,07 47,50 +2,02% 46,95 50,07 47,40 47,50 50,00 47 3.617.341
11/3/2016 48,16 46,56 -4,43% 46,40 48,16 47,04 46,00 46,56 25 3.109.743
10/3/2016 48,41 48,72 -2,54% 47,62 48,82 48,36 47,31 48,72 18 1.915.218
9/3/2016 48,40 49,99 +4,39% 47,16 49,99 48,64 48,73 50,00 50 5.219.344
8/3/2016 47,34 47,89 +3,03% 46,52 50,06 47,54 46,61 47,89 46 5.700.969
7/3/2016 50,48 46,48 -4,38% 46,11 50,48 46,79 46,48 47,34 66 4.862.093
4/3/2016 51,38 48,61 -5,83% 43,25 51,38 47,57 48,28 48,61 69 4.548.290
3/3/2016 52,37 51,62 -1,11% 50,51 52,38 51,00 51,01 51,62 56 5.559.219
2/3/2016 50,50 52,20 +5,07% 50,28 52,40 51,63 50,21 52,20 148 4.600.254
1/3/2016 49,34 49,68 +1,55% 48,45 50,20 49,44 49,68 50,50 79 3.075.520
29/2/2016 49,40 48,92 -0,12% 48,84 50,78 49,73 45,05 48,92 196 5.669.274
26/2/2016 49,25 48,98 -0,18% 48,40 49,26 48,81 48,46 48,98 45 4.539.895
25/2/2016 47,70 49,07 +2,36% 47,70 49,07 48,40 48,65 49,07 27 3.732.126
24/2/2016 48,03 47,94 -0,19% 47,93 48,68 48,10 47,51 47,94 47 5.137.890
23/2/2016 48,47 48,03 -1,66% 48,03 49,30 48,50 48,03 49,99 34 4.317.188
22/2/2016 48,05 48,84 +1,64% 48,05 49,69 49,01 48,25 48,84 61 4.308.384
19/2/2016 47,47 48,05 +1,31% 47,30 48,05 47,74 47,11 47,58 14 2.329.729
18/2/2016 46,70 47,43 +1,58% 46,50 47,43 47,10 45,06 47,43 29 3.071.200
17/2/2016 46,57 46,69 +2,39% 46,24 46,69 46,45 45,03 46,69 42 5.825.482
16/2/2016 47,00 45,60 -2,81% 45,60 47,00 45,85 45,11 45,92 38 3.898.092
15/2/2016 47,00 46,92 +0,90% 46,92 47,49 47,18 46,92 47,22 33 6.464.564
12/2/2016 48,20 46,50 -5,16% 45,73 48,20 46,63 46,18 46,88 236 6.906.587
11/2/2016 49,34 49,03 -1,19% 48,12 50,25 48,83 48,49 49,03 106 4.052.970
10/2/2016 48,40 49,62 +1,27% 48,40 49,90 49,73 49,50 49,62 30 4.645.416
5/2/2016 48,80 49,00 +0,89% 48,09 49,00 48,57 48,40 49,00 16 1.564.124
4/2/2016 49,00 48,57 -0,88% 48,47 49,00 48,72 48,47 49,99 45 4.462.792
3/2/2016 49,03 49,00 -3,01% 48,33 49,15 48,90 48,76 49,00 61 7.354.837
2/2/2016 49,00 50,52 +0,04% 48,20 50,52 48,97 48,17 50,52 43 4.270.987
1/2/2016 47,98 50,50 +3,08% 47,53 50,50 49,38 49,50 50,50 77 6.809.709
29/1/2016 46,90 48,99 +8,72% 45,12 48,99 48,52 47,50 48,99 59 8.206.120
28/1/2016 47,06 45,06 -5,91% 45,06 47,15 46,34 45,06 47,21 31 2.961.698
27/1/2016 46,65 47,89 +2,64% 46,30 47,89 47,07 45,02 47,89 30 4.283.389
26/1/2016 46,60 46,66 -1,56% 46,20 46,68 46,44 46,01 47,17 9 1.156.603
22/1/2016 47,04 47,40 +2,27% 46,52 47,50 46,95 47,29 47,67 20 1.883.043
21/1/2016 50,50 46,35 -1,40% 46,21 50,50 46,88 46,20 46,50 111 4.369.917
20/1/2016 46,89 47,01 -0,84% 46,12 47,01 46,60 46,49 50,51 24 1.076.595
19/1/2016 47,60 47,41 +2,18% 47,10 47,67 47,38 46,00 47,41 31 1.407.222
18/1/2016 46,50 46,40 -1,42% 46,18 46,50 46,34 42,25 47,66 26 773.983
15/1/2016 47,53 47,07 -1,57% 45,91 47,53 46,47 46,14 47,08 23 1.580.275
14/1/2016 47,25 47,82 -0,79% 46,40 47,82 46,92 47,23 47,82 27 1.473.483
13/1/2016 47,17 48,20 +3,97% 46,48 48,20 47,58 47,35 48,49 32 2.964.289
12/1/2016 45,34 46,36 -5,33% 45,34 48,27 46,92 46,36 46,66 28 2.327.589
11/1/2016 45,50 48,97 +5,77% 44,85 48,97 45,49 44,65 48,97 35 3.093.370
8/1/2016 45,52 46,30 -3,34% 45,52 46,30 45,68 45,38 47,88 14 1.612.598
7/1/2016 43,85 47,90 +6,33% 43,33 47,90 45,32 45,50 47,90 27 2.533.749
6/1/2016 43,95 45,05 +5,68% 43,95 45,05 44,29 43,80 45,07 7 1.377.476
5/1/2016 44,50 42,63 -4,20% 42,63 44,63 43,61 42,63 44,41 33 2.935.615
4/1/2016 45,85 44,50 -4,96% 42,02 45,85 44,59 44,50 48,29 32 3.839.269
30/12/2015 45,20 46,82 +2,63% 44,90 46,82 45,83 46,82 47,90 15 1.484.942
29/12/2015 46,46 45,62 -1,34% 45,24 46,46 45,49 43,00 48,12 62 5.514.058
28/12/2015 45,71 46,24 +1,16% 45,71 46,82 46,36 46,24 47,00 66 5.657.015
23/12/2015 45,91 45,71 -0,44% 45,70 46,54 46,08 45,45 46,97 60 3.378.394
22/12/2015 46,80 45,91 -1,88% 45,69 46,81 46,15 45,91 48,13 74 4.721.713
21/12/2015 47,15 46,79 +2,54% 46,67 47,15 46,84 46,79 46,87 16 1.756.666
18/12/2015 44,90 45,63 +1,02% 44,62 46,06 45,49 45,63 46,00 40 5.646.054
17/12/2015 45,05 45,17 +0,38% 44,90 48,10 45,35 45,17 46,58 38 4.135.803
16/12/2015 44,80 45,00 +0,56% 44,42 45,41 44,89 44,91 48,00 20 2.913.548
15/12/2015 45,01 44,75 -1,65% 44,50 46,44 45,42 44,75 45,49 45 5.705.946
14/12/2015 47,32 45,50 -4,97% 45,50 47,37 46,60 45,50 48,37 22 2.003.866
11/12/2015 46,79 47,88 +1,38% 46,79 47,95 47,47 47,70 48,09 33 1.837.225
10/12/2015 47,15 47,23 -0,38% 46,86 47,39 47,20 46,50 47,33 57 3.525.905
9/12/2015 47,72 47,41 +0,57% 47,19 48,54 47,94 47,41 47,64 61 3.241.193
8/12/2015 48,18 47,14 +4,71% 46,94 48,18 47,11 46,88 49,99 29 1.201.398
7/12/2015 48,36 45,02 -6,46% 45,02 48,99 48,56 45,02 48,15 44 2.812.188
4/12/2015 49,10 48,13 -2,37% 47,62 49,10 48,08 47,90 48,16 27 2.495.754
3/12/2015 48,99 49,30 +0,80% 47,00 49,40 49,00 49,30 49,56 25 3.346.941
2/12/2015 48,66 48,91 -0,55% 48,53 50,06 49,10 47,13 50,51 43 4.542.322
1/12/2015 47,73 49,18 +0,43% 47,02 49,18 48,08 46,35 49,50 24 2.534.220
30/11/2015 46,83 48,97 +4,68% 46,83 48,97 47,27 46,28 48,97 18 1.446.852
27/11/2015 46,64 46,78 -0,95% 46,21 47,00 46,62 46,78 48,99 65 4.405.822
26/11/2015 47,85 47,23 -2,30% 47,13 47,90 47,48 47,00 47,74 22 2.564.223
25/11/2015 48,99 48,34 +0,29% 47,94 48,99 48,47 45,03 48,34 19 3.220.059
24/11/2015 47,81 48,20 +0,82% 47,81 48,71 48,38 48,20 49,00 45 6.247.063
23/11/2015 46,30 47,81 +5,24% 46,30 48,08 47,64 47,78 48,50 25 3.054.277
19/11/2015 45,38 45,43 -1,05% 44,52 45,58 45,19 45,01 46,49 53 2.386.301
18/11/2015 45,50 45,91 +0,33% 45,50 45,91 45,81 44,31 45,91 9 994.252
17/11/2015 46,40 45,76 -0,54% 45,71 46,40 45,92 45,50 46,50 36 2.002.532
16/11/2015 47,78 46,01 -3,95% 45,55 47,78 46,09 45,75 47,76 51 2.604.555
13/11/2015 46,00 47,90 +5,39% 45,00 47,90 46,89 46,21 47,90 14 1.191.016
12/11/2015 46,13 45,45 -0,26% 45,45 46,13 45,62 45,59 46,38 7 492.770
11/11/2015 45,78 45,57 -0,91% 45,42 45,78 45,56 44,20 45,90 9 719.994
10/11/2015 44,50 45,99 +2,96% 44,50 45,99 45,56 45,18 45,92 39 4.229.299
9/11/2015 45,55 44,67 -1,82% 44,45 45,55 44,64 43,52 44,80 24 3.045.097
6/11/2015 46,00 45,50 -1,43% 45,50 46,02 45,80 45,50 46,10 21 1.117.600
5/11/2015 46,68 46,16 -0,58% 45,58 46,68 46,17 45,50 47,90 42 1.768.448
4/11/2015 46,68 46,43 +3,18% 46,31 47,45 46,94 45,81 47,89 28 2.013.845
3/11/2015 44,00 45,00 -1,08% 44,00 47,21 45,70 44,01 45,00 62 3.563.632
30/10/2015 45,49 45,49 +2,94% 43,86 45,49 44,79 40,01 45,49 22 1.393.106
29/10/2015 44,42 44,19 -0,85% 44,19 45,25 44,64 44,19 45,50 21 1.437.492
28/10/2015 43,21 44,57 +4,11% 43,21 45,12 44,55 44,57 45,25 23 1.639.686
27/10/2015 43,73 42,81 -1,97% 42,81 43,73 43,30 42,81 44,85 9 363.724
26/10/2015 45,38 43,67 -3,17% 43,67 45,38 44,18 42,10 44,38 22 821.874
23/10/2015 45,74 45,10 -0,55% 44,80 45,98 45,10 42,04 46,70 51 1.416.396
22/10/2015 44,21 45,35 +2,81% 44,11 45,75 44,99 42,01 45,74 89 4.486.469
21/10/2015 43,45 44,11 +2,58% 43,15 44,11 43,83 44,10 44,21 25 946.741
20/10/2015 43,15 43,00 +1,61% 42,97 43,84 43,34 42,01 43,00 73 3.653.986
19/10/2015 43,20 42,32 -3,82% 42,32 43,20 42,63 42,32 42,71 16 1.513.469
16/10/2015 41,60 44,00 +5,01% 41,48 44,00 43,18 41,01 44,00 58 3.493.779
15/10/2015 41,23 41,90 +3,43% 40,98 41,90 41,36 40,01 41,90 39 2.213.053
14/10/2015 41,84 40,51 -3,32% 40,32 41,84 40,80 40,20 40,51 16 628.343
13/10/2015 42,60 41,90 -3,23% 41,85 42,60 42,27 41,01 43,29 19 1.124.456
9/10/2015 41,20 43,30 +7,28% 40,36 43,30 42,06 39,28 43,30 61 3.336.071
8/10/2015 42,07 40,36 -2,06% 40,25 42,07 40,67 39,28 42,20 54 3.729.830
7/10/2015 42,00 41,21 +0,81% 41,07 42,58 41,65 41,21 42,10 54 3.753.536
6/10/2015 39,22 40,88 +4,77% 39,22 41,00 40,54 40,88 42,00 30 1.707.732
5/10/2015 39,76 39,02 -1,74% 38,95 39,76 39,38 37,01 39,85 8 196.949
2/10/2015 38,80 39,71 +1,17% 38,18 40,00 39,61 38,32 39,85 22 1.461.781
1/10/2015 39,20 39,25 +1,92% 38,55 39,25 39,02 38,69 39,60 8 725.848
30/9/2015 38,00 38,51 +5,45% 38,00 39,29 38,95 38,51 39,13 25 1.870.865
29/9/2015 35,94 36,52 +2,24% 35,94 37,50 36,97 36,52 37,51 36 2.173.958
28/9/2015 32,02 35,72 -2,08% 32,02 35,96 35,63 35,40 36,20 27 1.325.680
25/9/2015 35,99 36,48 +2,59% 35,98 36,48 36,19 35,00 36,48 46 1.952.978
24/9/2015 34,40 35,56 +1,25% 34,35 35,56 34,93 34,02 35,80 19 660.304
23/9/2015 35,35 35,12 +3,23% 34,75 35,50 34,92 34,50 37,99 20 1.351.563
22/9/2015 34,80 34,02 -3,93% 34,02 35,79 35,52 34,02 37,88 17 600.420
21/9/2015 36,50 35,41 -2,99% 35,10 36,50 35,26 34,81 37,10 27 2.412.236
18/9/2015 37,01 36,50 -0,11% 36,50 37,26 36,89 36,00 37,40 20 962.832
17/9/2015 35,89 36,54 +1,00% 35,88 37,27 36,89 35,99 36,96 42 1.549.570
16/9/2015 36,80 36,18 -0,77% 36,18 37,29 36,86 34,12 36,57 25 1.994.342
15/9/2015 35,83 36,46 +0,75% 35,71 36,60 36,09 35,60 37,00 58 3.162.028
14/9/2015 35,93 36,19 +2,84% 35,14 36,21 35,68 33,51 36,60 23 938.505
11/9/2015 35,13 35,19 +1,12% 35,00 36,30 35,37 34,72 37,99 18 810.165
10/9/2015 34,00 34,80 -1,08% 34,00 35,21 34,67 34,01 35,36 32 2.263.967
9/9/2015 36,00 35,18 +0,14% 35,04 36,70 35,71 32,00 35,30 10 707.121
8/9/2015 34,22 35,13 +2,87% 34,22 35,25 34,70 33,82 35,39 13 701.087
4/9/2015 33,00 34,15 +3,52% 33,00 34,15 33,33 34,00 34,50 8 453.364
3/9/2015 32,00 32,99 +6,42% 32,00 32,99 32,37 31,66 33,00 7 336.728
2/9/2015 31,00 31,00 +0,19% 30,80 31,10 31,05 31,08 32,00 5 186.313
1/9/2015 29,95 30,94 +4,85% 29,95 30,94 30,46 30,71 31,81 15 597.069
31/8/2015 31,49 29,51 -6,29% 29,51 31,49 29,98 29,51 30,50 19 1.295.502
28/8/2015 30,85 31,49 +1,78% 30,51 31,49 30,79 30,84 31,49 22 2.534.635
27/8/2015 29,65 30,94 +7,39% 29,50 30,94 30,39 30,40 32,00 14 784.089
26/8/2015 28,92 28,81 -1,61% 28,81 29,20 29,00 29,00 31,99 9 545.327
25/8/2015 29,43 29,28 +4,53% 28,90 29,43 29,08 26,04 29,28 21 1.372.659
24/8/2015 29,98 28,01 -6,41% 28,01 29,98 28,87 28,01 29,50 13 551.515
21/8/2015 31,00 29,93 -1,77% 29,51 31,00 29,80 29,51 29,98 9 977.682
20/8/2015 30,20 30,47 +0,56% 29,81 30,51 30,19 29,81 30,47 29 2.545.560
19/8/2015 30,30 30,30 +0,07% 29,87 30,40 30,29 30,30 30,59 18 1.133.106
18/8/2015 30,50 30,28 +2,64% 29,51 30,50 30,26 30,21 31,08 23 1.434.618
17/8/2015 31,00 29,50 -4,87% 29,50 31,00 30,35 29,50 31,00 29 1.366.165
14/8/2015 32,03 31,01 -1,90% 30,92 32,03 31,09 30,80 31,50 18 1.498.677
13/8/2015 31,51 31,61 -4,15% 29,01 31,97 31,66 31,60 32,98 26 1.491.494
12/8/2015 31,98 32,98 -0,06% 31,25 32,98 31,83 31,55 32,98 25 1.359.293
11/8/2015 32,00 33,00 +4,96% 31,80 33,00 32,61 31,85 33,00 10 459.908
10/8/2015 31,60 31,44 -0,69% 30,81 31,60 31,26 31,10 32,26 21 1.410.187
7/8/2015 32,25 31,66 -1,49% 31,31 32,25 31,63 31,30 31,82 9 572.515
6/8/2015 32,80 32,14 -1,44% 31,30 32,80 31,96 31,30 32,36 9 1.089.966
5/8/2015 32,74 32,61 +0,52% 32,21 33,27 32,78 32,60 33,08 61 711.388
4/8/2015 32,50 32,44 -0,58% 32,25 32,50 32,44 32,39 32,73 8 590.420
3/8/2015 32,80 32,63 -4,00% 31,85 32,80 32,49 32,30 32,64 9 490.599
31/7/2015 30,55 33,99 +2,16% 30,55 33,99 33,62 33,50 33,99 24 2.145.058
30/7/2015 33,00 33,27 +2,27% 32,32 33,97 32,93 32,81 33,97 9 915.530
29/7/2015 32,60 32,53 +0,40% 32,31 32,85 32,52 32,31 33,00 38 1.606.570
28/7/2015 33,25 32,40 -1,61% 32,40 33,25 32,63 32,40 33,39 31 1.961.591
27/7/2015 33,40 32,93 -1,14% 32,70 33,40 32,99 32,85 32,94 23 517.964
24/7/2015 34,15 33,31 -0,86% 33,31 34,15 33,63 33,30 33,50 9 440.681
23/7/2015 33,94 33,60 +1,79% 33,30 34,28 33,62 33,21 33,80 55 4.532.214
22/7/2015 34,10 33,01 -4,46% 33,01 34,10 33,36 33,01 33,21 35 1.508.265
21/7/2015 35,77 34,55 -3,63% 34,50 35,77 34,86 34,11 35,00 31 1.840.758
20/7/2015 36,40 35,85 -3,19% 35,20 36,60 36,04 35,70 36,00 27 684.818
17/7/2015 37,81 37,03 -2,27% 36,52 37,81 37,24 36,52 37,98 67 1.519.426
16/7/2015 37,77 37,89 +0,32% 37,61 37,92 37,87 37,58 38,12 8 621.108
15/7/2015 37,60 37,77 +0,27% 37,37 37,77 37,73 37,05 40,09 7 324.538
14/7/2015 37,35 37,67 -8,03% 37,30 38,20 37,77 37,80 41,00 17 1.473.030
13/7/2015 37,99 40,96 +14,25% 37,10 40,96 37,52 37,40 40,96 30 671.782
10/7/2015 36,90 35,85 -3,03% 35,85 37,40 36,82 35,85 39,99 20 666.510
8/7/2015 37,00 36,97 -0,35% 36,25 37,13 36,84 37,00 37,30 26 2.066.852
7/7/2015 37,50 37,10 -2,39% 36,31 37,50 36,92 37,10 37,99 16 1.676.559
6/7/2015 37,99 38,01 +0,53% 37,03 38,02 37,78 37,32 38,01 24 2.123.530
3/7/2015 37,55 37,81 -1,64% 37,40 37,81 37,67 35,10 38,50 11 1.036.112
2/7/2015 38,16 38,44 -0,85% 37,52 38,44 38,04 37,50 38,49 16 1.149.043
1/7/2015 37,50 38,77 +2,97% 37,50 39,98 38,29 37,82 38,99 27 2.286.277
30/6/2015 38,25 37,65 -2,44% 37,63 38,45 38,16 37,52 38,45 25 2.518.959
29/6/2015 37,80 38,59 +0,23% 37,80 38,59 38,23 37,51 38,00 15 1.093.537
26/6/2015 37,50 38,50 +3,55% 37,50 38,61 38,37 38,30 39,48 12 1.009.183
25/6/2015 37,40 37,18 -1,30% 36,70 37,50 37,26 37,18 39,46 16 681.884
24/6/2015 38,50 37,67 -8,08% 37,50 39,49 37,98 37,72 39,46 20 1.139.488
23/6/2015 38,70 40,98 +6,61% 38,37 40,98 38,69 38,90 40,98 21 2.089.345
22/6/2015 38,60 38,44 -0,05% 38,40 38,80 38,61 38,10 39,39 5 312.804
19/6/2015 38,59 38,46 -2,34% 38,00 38,79 38,38 38,46 38,72 17 1.166.791
18/6/2015 38,15 39,38 +4,59% 37,92 39,38 38,61 38,49 39,38 24 2.525.502
17/6/2015 39,32 37,65 +0,37% 37,65 39,32 38,72 37,53 39,65 10 666.016
16/6/2015 38,89 37,51 0,00% 37,51 39,10 38,46 37,51 38,39 13 761.543
15/6/2015 38,30 37,51 -2,06% 37,51 38,86 38,10 37,50 38,19 11 1.104.978
12/6/2015 38,34 38,30 -0,05% 37,87 38,34 38,08 37,50 38,30 12 895.028
11/6/2015 39,68 38,32 +0,60% 37,81 39,68 38,65 37,81 38,34 7 340.182
10/6/2015 37,53 38,09 +4,30% 37,40 38,50 38,11 37,60 38,12 16 1.829.602
9/6/2015 37,90 36,52 -2,59% 36,52 37,90 37,14 36,31 37,40 22 1.991.071
8/6/2015 38,49 37,49 -0,53% 37,01 38,49 37,64 37,00 37,60 11 278.602
5/6/2015 36,96 37,69 +3,15% 36,96 37,87 37,46 35,03 38,50 15 1.487.412
3/6/2015 36,85 36,54 +1,30% 36,54 37,79 37,00 36,54 37,65 19 2.050.287
2/6/2015 35,80 36,07 +0,50% 35,80 36,93 36,67 36,07 37,81 24 2.028.396
1/6/2015 35,61 35,89 +0,59% 35,61 35,89 35,70 35,50 37,00 12 1.324.486
29/5/2015 35,75 35,68 -1,03% 35,05 35,75 35,34 35,33 35,68 24 2.704.035
28/5/2015 35,79 36,05 +1,09% 35,42 36,05 35,71 35,42 36,05 21 1.453.665
27/5/2015 35,10 35,66 +1,89% 34,62 37,77 35,71 35,42 35,66 21 1.578.563
26/5/2015 35,04 35,00 -2,21% 35,00 35,59 35,12 35,00 37,46 16 1.429.441
25/5/2015 35,60 35,79 +0,11% 35,40 37,79 35,66 34,25 35,99 12 852.366
22/5/2015 35,50 35,75 +1,50% 34,52 35,78 35,43 35,00 35,75 10 1.541.400
21/5/2015 35,00 35,22 -0,37% 34,98 35,55 35,15 35,22 37,80 11 949.053
20/5/2015 35,56 35,35 +0,23% 35,35 35,56 35,45 35,07 35,60 3 38.995
19/5/2015 35,12 35,27 +0,34% 35,10 35,69 35,19 34,98 37,81 16 1.362.151
18/5/2015 34,99 35,15 -3,25% 34,98 36,00 35,36 34,98 35,12 5 615.279
15/5/2015 36,00 36,33 +2,60% 36,00 36,50 36,30 35,80 36,44 9 453.797
14/5/2015 36,10 35,41 -1,83% 35,41 36,10 35,73 35,40 37,00 10 453.864
13/5/2015 36,00 36,07 -0,30% 35,99 36,07 36,00 35,92 0,00 6 914.473
12/5/2015 35,83 36,18 +0,89% 35,83 36,29 36,03 35,80 0,00 6 504.424
11/5/2015 37,10 35,86 -2,84% 35,86 37,80 36,13 35,85 0,00 15 1.141.781
8/5/2015 36,57 36,91 +1,10% 36,57 37,12 36,89 36,50 37,80 9 859.724
7/5/2015 37,03 36,51 -1,40% 36,50 37,05 36,76 36,51 37,81 21 2.323.314
6/5/2015 38,08 37,03 -2,63% 37,03 38,08 37,31 37,03 38,19 20 1.918.184
5/5/2015 37,99 38,03 -0,81% 37,98 38,10 38,01 38,00 38,50 10 1.193.554
4/5/2015 38,60 38,34 +0,26% 38,10 38,60 38,21 37,99 39,17 9 1.433.229
30/4/2015 38,63 38,24 -0,98% 38,00 38,63 38,40 37,98 39,18 8 875.720
29/4/2015 38,98 38,62 -1,63% 38,30 38,98 38,65 38,62 39,90 12 1.004.927
28/4/2015 39,26 39,26 -1,63% 39,26 39,26 39,26 38,88 39,29 1 82.446
27/4/2015 40,00 39,91 -0,32% 39,21 40,04 39,58 39,91 42,76 18 2.762.735
24/4/2015 40,00 40,04 +1,78% 40,00 40,04 40,01 39,50 42,76 3 388.148
23/4/2015 39,35 39,34 -0,08% 39,22 39,76 39,32 39,22 39,34 8 731.518
22/4/2015 39,75 39,37 +0,69% 39,00 39,75 39,40 39,40 40,00 10 922.116
20/4/2015 39,00 39,10 +0,77% 37,03 39,10 37,84 39,04 39,45 5 631.936
17/4/2015 40,00 38,80 -0,21% 38,70 40,00 39,04 38,50 39,98 5 382.635
16/4/2015 39,78 38,88 -0,74% 38,88 39,78 39,18 37,04 39,99 12 1.583.085
15/4/2015 39,22 39,17 -0,28% 38,76 39,31 39,03 38,75 39,78 9 1.046.049
14/4/2015 39,69 39,28 -1,08% 39,28 39,69 39,49 39,21 39,62 5 537.107
13/4/2015 39,39 39,71 +0,51% 39,39 40,01 39,65 39,38 40,98 14 1.499.021
10/4/2015 39,85 39,51 +1,23% 37,03 39,85 37,78 39,28 42,70 3 453.472
9/4/2015 39,58 39,03 -1,31% 38,60 39,59 39,17 38,80 39,60 16 959.883
8/4/2015 40,00 39,55 +0,10% 39,52 40,00 39,71 39,40 42,70 8 353.446
7/4/2015 39,40 39,51 0,00% 39,01 39,70 39,34 39,20 40,65 12 731.811
6/4/2015 39,80 39,51 -0,13% 39,50 39,80 39,61 39,50 39,90 12 958.591
2/4/2015 38,98 39,56 +2,17% 38,81 39,99 39,43 38,99 40,58 17 1.880.894
1/4/2015 39,10 38,72 -0,97% 38,51 39,10 38,81 38,50 39,50 18 1.339.104
31/3/2015 38,75 39,10 +1,53% 38,62 39,10 38,83 38,40 39,10 9 885.479
30/3/2015 38,20 38,51 +1,34% 38,20 38,85 38,54 38,51 38,80 11 1.167.973
27/3/2015 38,35 38,00 -0,91% 37,50 38,35 38,13 38,00 38,28 13 503.380
26/3/2015 38,68 38,35 -1,44% 38,35 38,68 38,43 38,01 38,75 6 607.228
25/3/2015 38,65 38,91 +1,06% 38,65 39,00 38,86 38,68 39,50 9 610.152
24/3/2015 38,88 38,50 -0,75% 36,90 38,88 37,84 38,50 39,55 23 1.411.767
23/3/2015 39,00 38,79 -0,28% 38,71 39,59 39,00 38,50 39,30 27 2.761.804
20/3/2015 37,17 38,90 +6,90% 36,90 38,90 38,17 38,90 40,00 22 2.408.890
19/3/2015 37,20 36,39 -1,65% 36,39 37,48 37,01 36,38 37,17 9 1.513.953
18/3/2015 36,00 37,00 +3,35% 35,91 37,00 36,78 36,57 38,87 12 919.607
17/3/2015 36,15 35,80 +0,34% 35,80 36,15 36,01 35,60 36,49 5 291.726
16/3/2015 36,30 35,68 +0,03% 35,40 36,30 35,55 35,40 36,48 8 657.854
13/3/2015 35,90 35,67 -1,95% 35,30 35,94 35,65 35,30 36,10 7 574.084
12/3/2015 36,01 36,38 +1,06% 36,00 36,50 36,20 36,00 36,38 11 1.303.248
11/3/2015 36,00 36,00 +2,62% 35,40 36,00 35,84 35,00 39,94 8 698.920
10/3/2015 34,90 35,08 +1,65% 34,90 35,50 35,14 34,60 36,00 7 172.226
9/3/2015 36,00 34,51 -5,22% 34,51 36,00 34,79 34,51 39,50 13 1.037.001
6/3/2015 36,65 36,41 0,00% 36,26 36,65 36,38 36,00 36,99 8 658.658
5/3/2015 35,51 36,41 +1,28% 35,51 39,47 36,62 36,38 39,47 14 1.461.177
4/3/2015 36,00 35,95 -0,17% 35,76 36,00 35,89 35,50 39,47 10 1.173.683
3/3/2015 37,00 36,01 -2,89% 36,01 37,00 36,67 36,01 37,00 27 2.156.369
2/3/2015 37,60 37,08 -0,59% 36,61 37,60 37,33 36,76 37,19 11 922.283
27/2/2015 37,20 37,30 0,00% 37,00 38,20 37,68 36,80 37,39 20 1.356.598
26/2/2015 36,61 37,30 +3,12% 36,61 37,50 37,11 37,50 39,49 10 404.530
25/2/2015 36,25 36,17 -0,11% 35,86 37,82 35,98 36,17 39,50 14 1.036.309
24/2/2015 36,37 36,21 +1,03% 36,21 36,37 36,31 35,50 39,50 2 54.475
23/2/2015 35,95 35,84 -0,99% 35,84 35,95 35,86 35,03 36,77 5 466.300
20/2/2015 36,32 36,20 -1,36% 36,20 36,32 36,27 30,02 36,78 4 322.806
19/2/2015 36,50 36,70 +0,49% 36,00 36,70 36,30 36,33 36,60 7 744.289
18/2/2015 35,98 36,52 +1,87% 34,90 37,00 36,41 31,40 37,18 12 1.380.034
13/2/2015 35,75 35,85 +1,50% 35,28 36,30 35,66 35,29 35,85 93 952.130
12/2/2015 34,00 35,32 +6,35% 34,00 35,49 35,06 35,17 37,00 16 820.459
11/2/2015 33,50 33,21 -0,30% 33,21 34,15 33,79 33,21 34,17 27 2.260.921
10/2/2015 34,98 33,31 -4,77% 33,31 34,98 34,01 33,29 34,97 20 1.333.478
9/2/2015 33,51 34,98 +2,88% 33,51 34,98 34,22 33,53 34,98 4 581.744
6/2/2015 33,90 34,00 -2,77% 33,80 34,20 33,97 34,25 34,99 5 489.305
5/2/2015 34,00 34,97 +3,16% 33,41 34,98 34,08 33,90 34,97 18 1.639.363
4/2/2015 34,00 33,90 +3,54% 33,00 34,00 33,42 33,60 34,99 32 3.202.395
3/2/2015 34,02 32,74 -2,70% 32,74 34,02 33,43 32,73 33,00 30 3.373.699
2/2/2015 33,99 33,65 +3,44% 33,00 34,98 33,59 33,40 34,99 86 5.066.121
30/1/2015 33,90 32,53 -3,18% 32,53 33,93 33,20 32,53 34,99 16 1.388.018
29/1/2015 32,66 33,60 +3,38% 32,66 33,75 33,51 33,40 33,60 10 261.390
28/1/2015 33,79 32,50 -6,20% 32,50 34,11 33,54 32,54 32,85 16 878.937
27/1/2015 35,55 34,65 -0,46% 33,90 35,55 34,84 31,46 35,99 14 1.359.041
26/1/2015 35,57 34,81 -3,31% 34,81 35,57 35,16 34,81 36,00 16 1.543.949
23/1/2015 36,20 36,00 +2,19% 35,15 36,20 35,53 35,05 36,00 12 881.229
22/1/2015 35,18 35,23 +1,82% 35,18 36,00 35,54 35,23 38,99 13 1.269.056
21/1/2015 34,53 34,60 -0,03% 34,10 35,00 34,46 34,18 35,17 18 1.278.497
20/1/2015 34,70 34,61 +4,56% 32,81 35,50 34,82 34,15 35,99 38 4.370.893
19/1/2015 33,00 33,10 -2,59% 32,80 33,99 33,28 32,61 34,99 18 2.040.065
16/1/2015 34,00 33,98 +2,44% 33,00 34,00 33,55 33,00 33,98 18 634.182
15/1/2015 33,45 33,17 +1,13% 33,17 33,94 33,53 33,00 33,40 10 895.354
14/1/2015 33,45 32,80 +0,92% 32,80 34,25 33,57 32,75 33,90 27 2.662.887
13/1/2015 31,90 32,50 +1,56% 31,70 32,50 31,74 32,00 32,67 3 269.870
12/1/2015 33,10 32,00 -3,93% 31,61 33,24 32,57 32,00 32,70 28 1.459.251
9/1/2015 33,69 33,31 -0,30% 33,05 33,69 33,43 32,61 38,49 14 1.624.743
8/1/2015 33,56 33,41 +2,30% 33,25 38,48 34,16 33,38 34,00 19 1.574.966
7/1/2015 35,90 32,66 -0,58% 32,50 35,90 33,32 32,66 33,20 18 1.936.293
6/1/2015 34,75 32,85 -6,33% 31,72 34,75 33,42 32,60 36,98 16 1.875.342
5/1/2015 37,15 35,07 -5,37% 34,92 37,15 35,38 34,84 35,50 33 4.150.720
2/1/2015 36,30 37,06 +5,86% 35,75 37,40 36,42 35,91 45,48 30 2.724.296
30/12/2014 35,45 35,01 +3,83% 35,01 36,05 35,30 35,01 35,47 11 508.366
29/12/2014 34,70 33,72 -7,62% 33,72 35,28 33,95 33,64 35,28 8 553.448
26/12/2014 35,28 36,50 +7,16% 35,00 36,50 35,28 34,70 36,50 12 716.252
23/12/2014 34,90 34,06 -1,73% 34,06 34,90 34,49 34,06 36,50 6 286.334
22/12/2014 35,20 34,66 +0,17% 34,66 35,20 34,68 34,65 34,66 9 606.944
19/12/2014 34,60 34,60 -0,52% 34,35 34,78 34,59 34,00 36,50 11 799.212
18/12/2014 33,85 34,78 +2,81% 33,85 35,40 34,77 34,50 35,40 17 653.863
17/12/2014 33,60 33,83 +2,58% 33,60 34,50 34,04 33,83 35,00 17 956.549
16/12/2014 33,11 32,98 +0,55% 32,40 33,11 32,96 33,00 33,50 6 210.986
15/12/2014 34,31 32,80 +2,50% 32,74 34,35 33,48 32,80 34,69 20 1.470.102
12/12/2014 34,48 32,00 -8,23% 32,00 34,48 33,65 32,00 36,00 13 1.251.950
11/12/2014 35,00 34,87 -2,38% 34,87 37,96 35,48 34,77 37,90 12 1.504.702
10/12/2014 37,99 35,72 -4,29% 35,50 37,99 36,19 35,50 37,98 21 1.527.614
9/12/2014 40,84 37,32 -0,19% 37,32 40,84 37,97 37,32 37,99 7 277.219
8/12/2014 37,98 37,39 -1,61% 37,39 37,98 37,66 37,39 37,99 6 587.556
5/12/2014 38,30 38,00 -1,25% 38,00 38,30 38,25 38,00 38,50 8 428.417
4/12/2014 39,25 38,48 -2,09% 38,15 39,25 38,74 38,00 38,48 11 1.112.072
3/12/2014 39,70 39,30 +3,31% 38,51 39,72 39,19 38,61 40,81 29 3.829.563
2/12/2014 39,50 38,04 -1,96% 38,04 39,50 38,74 38,04 38,90 7 224.707
1/12/2014 38,80 38,80 -2,81% 38,26 38,80 38,51 38,50 38,89 6 254.208
28/11/2014 40,88 39,92 -2,82% 39,70 40,88 40,39 39,00 40,70 12 1.256.213
27/11/2014 41,67 41,08 -0,41% 41,08 41,72 41,25 40,80 41,20 7 433.167
26/11/2014 40,95 41,25 +3,64% 40,89 41,50 41,12 41,25 41,35 28 3.010.266
25/11/2014 40,55 39,80 -2,45% 39,70 40,71 40,09 39,01 40,25 10 1.359.104
24/11/2014 43,00 40,80 -4,58% 40,50 43,00 41,11 40,61 44,70 20 1.648.780
21/11/2014 37,88 42,76 +12,53% 37,88 42,76 39,93 38,92 42,76 26 3.014.853
19/11/2014 39,00 38,00 +0,26% 38,00 39,27 38,64 38,00 42,05 18 568.130
18/11/2014 38,90 37,90 -1,64% 37,81 40,00 38,07 37,81 41,80 12 639.616
17/11/2014 37,09 38,53 +2,75% 37,08 42,04 39,12 38,53 42,04 12 1.236.411
14/11/2014 39,98 37,50 -1,06% 36,70 39,98 37,60 37,50 40,00 13 203.042
13/11/2014 37,70 37,90 -0,73% 37,50 37,90 37,76 35,05 37,90 6 472.058
12/11/2014 38,25 38,18 -0,83% 37,40 38,29 38,04 37,51 39,95 13 1.346.685
11/11/2014 38,00 38,50 +3,47% 38,00 39,00 38,63 38,00 38,50 14 973.717
10/11/2014 36,85 37,21 +0,30% 36,85 38,50 37,61 37,21 39,97 6 45.132
7/11/2014 36,99 37,10 +4,48% 36,50 37,10 37,05 36,60 37,10 8 455.762
6/11/2014 36,80 35,51 -5,10% 35,51 37,99 37,18 35,51 37,97 13 739.950
5/11/2014 37,00 37,42 -0,74% 37,00 37,50 37,41 37,00 39,98 9 512.559
4/11/2014 37,44 37,70 -0,11% 37,00 37,70 37,55 37,02 39,98 4 645.958
3/11/2014 38,13 37,74 -3,60% 37,50 38,14 37,95 37,30 39,98 9 986.862
31/10/2014 37,55 39,15 +2,89% 37,30 39,15 38,25 37,13 39,98 11 589.094
30/10/2014 37,70 38,05 +5,02% 37,70 38,05 37,88 37,50 38,40 7 549.377
29/10/2014 36,45 36,23 -2,35% 36,00 36,45 36,18 35,92 37,13 3 354.616
28/10/2014 36,50 37,10 +7,26% 36,47 37,10 36,76 36,33 37,99 12 757.315
27/10/2014 31,98 34,59 +2,95% 31,98 34,59 32,78 34,01 36,02 13 714.616
24/10/2014 34,64 33,60 -6,67% 33,50 34,65 33,80 33,60 36,00 11 1.098.525
23/10/2014 35,00 36,00 +3,90% 34,00 36,00 34,45 33,15 36,00 8 761.472
22/10/2014 35,80 34,65 -4,65% 34,50 35,91 34,79 33,50 40,44 12 539.352
21/10/2014 36,00 36,34 -1,54% 36,00 36,34 36,17 35,50 39,00 4 582.357
20/10/2014 37,44 36,91 -2,07% 36,91 37,44 37,15 36,80 39,00 8 104.026
17/10/2014 36,86 37,69 +3,06% 36,80 37,69 36,99 36,01 37,69 9 551.208
16/10/2014 36,63 36,57 -4,02% 36,01 36,70 36,43 36,00 40,43 7 863.557
15/10/2014 39,77 38,10 -1,14% 36,06 39,77 37,54 37,24 38,26 15 1.272.632
14/10/2014 39,41 38,54 -2,18% 38,54 40,43 39,20 38,54 38,93 17 2.062.020
13/10/2014 39,04 39,40 +2,28% 39,04 39,44 39,30 39,00 39,80 5 617.152
10/10/2014 40,43 38,52 -1,71% 38,52 40,43 39,37 38,29 39,30 10 1.854.435
9/10/2014 38,79 39,19 +2,83% 38,79 39,39 39,12 38,51 39,40 7 489.026
8/10/2014 38,71 38,11 +0,26% 38,11 38,71 38,42 38,11 40,42 5 972.251
7/10/2014 38,85 38,01 -4,38% 38,01 38,85 38,45 38,01 40,44 4 173.060
6/10/2014 38,98 39,75 +4,25% 38,98 40,20 39,81 39,50 40,42 12 660.967
3/10/2014 38,23 38,13 +3,00% 37,93 38,23 38,00 36,01 38,97 6 608.130
2/10/2014 37,77 37,02 -1,99% 37,02 38,72 37,57 37,02 43,00 11 1.243.844
1/10/2014 39,38 37,77 -3,08% 37,77 39,38 38,44 37,77 42,89 12 1.407.019
30/9/2014 39,90 38,97 -4,72% 38,97 42,98 40,64 38,57 38,98 14 967.387
29/9/2014 37,91 40,90 -1,14% 37,91 41,05 40,02 40,50 42,99 11 716.518
26/9/2014 41,18 41,37 +0,90% 41,10 41,37 41,17 41,00 43,99 3 469.365
25/9/2014 41,00 41,00 -2,03% 41,00 41,00 41,00 40,50 41,40 1 32.800
24/9/2014 40,96 41,85 +1,58% 40,80 41,85 41,03 41,00 44,55 5 53.345
23/9/2014 41,66 41,20 +0,07% 40,61 42,48 41,26 40,80 40,95 10 499.296
22/9/2014 42,85 41,17 -4,59% 40,01 42,85 41,10 41,00 41,95 14 632.951
19/9/2014 42,51 43,15 -0,35% 42,51 43,15 42,71 42,51 43,49 3 636.407
18/9/2014 43,00 43,30 -7,75% 43,00 43,49 43,38 40,02 48,49 6 1.132.219
17/9/2014 43,20 46,94 +9,14% 43,15 46,94 45,01 42,86 46,94 8 670.652
16/9/2014 43,03 43,01 +2,38% 43,01 45,00 43,37 43,01 43,54 12 685.382
15/9/2014 43,00 42,01 -1,96% 42,01 43,00 42,32 42,01 43,84 10 660.247
12/9/2014 43,01 42,85 -1,18% 42,85 44,99 43,38 42,50 45,99 7 824.395
11/9/2014 43,45 43,36 -0,21% 43,31 43,45 43,34 43,01 47,46 4 281.718
10/9/2014 43,51 43,45 -0,57% 40,56 43,63 42,83 42,70 48,51 12 1.601.929
9/9/2014 44,00 43,70 -2,35% 43,70 44,00 43,75 43,40 44,67 10 577.604
8/9/2014 45,00 44,75 -1,10% 44,75 45,42 45,01 44,50 46,99 10 58.523
5/9/2014 45,01 45,25 -0,51% 44,85 45,25 45,02 44,50 46,00 9 1.057.986
4/9/2014 46,42 45,48 -1,56% 45,16 46,99 45,65 43,02 45,48 19 2.456.356
3/9/2014 46,80 46,20 +0,33% 46,20 47,00 46,66 43,01 46,20 12 1.194.664
2/9/2014 46,25 46,05 -0,11% 45,80 47,98 46,08 45,85 46,40 13 2.456.156
1/9/2014 45,50 46,10 +1,14% 45,50 46,19 45,79 45,50 46,20 15 1.639.352
29/8/2014 44,94 45,58 +1,88% 44,94 45,85 45,37 45,01 45,61 11 630.745
28/8/2014 44,29 44,74 +1,13% 44,29 45,15 44,68 44,58 44,99 18 1.179.754
27/8/2014 41,88 44,24 +6,94% 41,88 44,45 43,21 43,80 44,44 15 860.072
26/8/2014 41,51 41,37 -1,36% 41,17 41,99 41,57 41,37 44,99 29 3.105.581
25/8/2014 40,00 41,94 +2,37% 40,00 41,94 41,03 40,67 41,94 20 1.362.377
22/8/2014 39,58 40,97 +3,72% 39,31 40,97 39,93 40,00 40,97 7 1.497.634
21/8/2014 40,00 39,50 -1,72% 39,50 40,00 39,66 39,31 39,99 5 349.036
20/8/2014 40,00 40,19 +0,48% 40,00 40,19 40,08 39,50 40,20 4 348.703
19/8/2014 40,07 40,00 -0,37% 39,93 40,07 40,00 39,60 40,00 8 740.160
18/8/2014 39,99 40,15 +1,13% 39,80 40,15 39,98 39,60 40,99 4 279.870
15/8/2014 38,32 39,70 +2,53% 38,32 39,70 39,21 38,80 40,00 8 1.027.532
14/8/2014 38,00 38,72 +1,89% 37,90 38,72 38,31 38,10 39,99 7 904.225
13/8/2014 38,00 38,00 +1,85% 37,51 38,00 37,97 38,00 39,97 6 687.290
12/8/2014 37,60 37,31 +0,81% 37,31 39,98 38,19 37,30 39,97 7 760.162
11/8/2014 37,00 37,01 -7,45% 36,61 37,01 36,92 35,03 39,97 6 609.247
8/8/2014 36,01 39,99 +10,17% 36,01 39,99 37,41 36,42 39,99 9 1.365.691
7/8/2014 36,01 36,30 -0,17% 36,01 37,35 36,49 35,07 36,85 15 1.080.158
6/8/2014 36,12 36,36 +0,03% 36,00 36,36 36,26 36,01 39,98 6 757.857
5/8/2014 41,90 36,35 -1,70% 36,33 41,90 37,70 36,21 39,95 23 1.651.652
4/8/2014 37,40 36,98 -0,80% 36,95 39,99 37,45 36,70 40,00 10 921.367
1/8/2014 37,15 37,28 +0,24% 36,90 37,30 37,19 37,00 40,00 5 457.555
31/7/2014 37,51 37,19 -0,53% 35,33 37,51 36,51 36,56 37,19 29 2.896.000
30/7/2014 38,70 37,39 -4,08% 37,01 38,70 37,50 37,00 38,13 14 585.142
29/7/2014 39,25 38,98 -0,20% 38,80 39,25 39,00 38,60 41,98 8 553.929
28/7/2014 39,60 39,06 -0,74% 39,06 39,60 39,37 39,00 41,98 6 519.771
25/7/2014 39,20 39,35 +0,23% 39,20 39,35 39,34 38,80 41,96 2 240.020
24/7/2014 39,14 39,26 +0,67% 39,14 39,45 39,25 39,13 41,97 4 812.662
23/7/2014 39,14 39,00 -1,64% 39,00 39,14 39,07 38,70 41,98 5 758.002
22/7/2014 39,50 39,65 +0,81% 39,50 39,65 39,55 37,12 41,95 3 640.833
21/7/2014 39,21 39,33 +1,86% 39,19 39,33 39,25 38,90 39,80 10 1.028.429
18/7/2014 39,00 38,61 -0,87% 38,61 39,00 38,63 35,30 39,33 3 197.013
17/7/2014 39,00 38,95 +0,39% 38,62 39,00 38,79 38,86 38,92 9 721.496
16/7/2014 39,60 38,80 -3,00% 38,78 39,60 39,18 38,78 39,96 13 654.408
15/7/2014 40,21 40,00 -0,74% 39,51 40,21 39,91 39,61 40,97 7 750.368
14/7/2014 40,12 40,30 +0,75% 39,70 40,30 40,08 40,00 40,30 13 693.531
11/7/2014 39,85 40,00 +1,27% 39,70 40,00 39,89 39,50 40,50 6 235.380
10/7/2014 39,80 39,50 -0,80% 39,50 39,80 39,64 39,40 41,00 4 317.132
8/7/2014 39,82 39,82 0,00% 39,60 39,82 39,80 39,40 41,00 6 569.260
7/7/2014 39,80 39,82 +1,53% 39,80 40,00 39,84 39,70 40,99 8 852.706
4/7/2014 39,80 39,22 -0,71% 39,21 39,80 39,25 39,60 41,00 3 113.829
3/7/2014 39,99 39,50 -2,45% 39,50 40,00 39,86 39,20 40,99 8 59.803
2/7/2014 39,90 40,49 -3,57% 39,90 40,49 39,99 39,50 40,99 8 619.898
1/7/2014 41,99 41,99 +9,06% 41,99 41,99 41,99 39,60 41,00 1 373.711
30/6/2014 38,40 38,50 -1,03% 38,40 38,74 38,53 38,50 39,10 15 1.333.303
27/6/2014 39,10 38,90 -0,28% 38,80 39,10 38,92 38,61 39,05 6 541.121
26/6/2014 39,20 39,01 -0,64% 39,01 39,20 39,07 39,00 39,75 4 539.186
25/6/2014 39,50 39,26 -1,03% 39,01 39,50 39,14 39,01 39,68 7 794.566
24/6/2014 39,60 39,67 +1,28% 39,48 39,67 39,54 39,40 39,67 9 1.261.509
23/6/2014 39,20 39,17 +1,21% 39,17 41,95 40,08 39,00 41,94 7 913.918
20/6/2014 39,99 38,70 -0,15% 35,06 39,99 38,74 38,70 39,08 27 2.324.579
18/6/2014 39,25 38,76 -1,52% 38,76 39,25 38,91 38,75 41,96 9 696.645
17/6/2014 37,02 39,36 -0,86% 37,02 41,32 38,95 38,88 41,97 8 1.114.052
16/6/2014 39,70 39,70 -0,55% 39,01 39,70 39,48 39,00 39,81 9 880.412
13/6/2014 39,51 39,92 +0,60% 39,51 40,24 39,93 39,30 41,97 7 846.704
11/6/2014 40,00 39,68 +0,97% 39,50 40,00 39,79 36,12 41,97 10 1.532.255
10/6/2014 39,72 39,30 +0,13% 39,30 39,72 39,43 39,10 40,00 7 465.369
9/6/2014 39,99 39,25 +2,64% 37,90 39,99 39,11 39,50 39,99 10 1.337.614
6/6/2014 38,77 38,24 -4,38% 36,70 38,77 37,74 36,00 38,25 14 2.019.587
5/6/2014 39,89 39,99 +3,47% 39,00 40,20 39,58 37,80 40,00 9 1.203.530
4/6/2014 39,00 38,65 +1,44% 38,65 39,43 39,01 38,65 40,35 5 659.282
3/6/2014 37,00 38,10 +1,17% 37,00 38,48 37,62 36,64 38,71 7 887.858
2/6/2014 37,81 37,66 -5,85% 37,66 37,92 37,76 37,40 41,96 4 388.991
30/5/2014 38,23 40,00 +4,82% 38,16 40,00 38,30 34,00 0,00 9 988.265
29/5/2014 38,50 38,16 -1,52% 37,85 38,50 38,30 34,10 38,74 7 961.468
28/5/2014 37,50 38,75 +1,31% 36,41 38,75 37,26 38,20 38,74 13 816.203
27/5/2014 37,07 38,25 +1,73% 37,07 38,25 37,94 34,11 38,75 4 83.485
26/5/2014 37,50 37,60 -0,08% 37,48 37,60 37,57 37,30 38,25 4 248.018
23/5/2014 37,74 37,63 +1,40% 37,51 37,83 37,71 34,00 37,79 9 923.920
22/5/2014 37,75 37,11 -2,32% 37,11 37,81 37,57 37,11 38,25 9 642.455
21/5/2014 38,04 37,99 -0,29% 37,99 38,25 38,04 37,70 38,25 7 635.324
20/5/2014 37,69 38,10 +0,82% 37,69 38,10 37,86 37,30 40,00 8 749.768
19/5/2014 36,63 37,79 +3,79% 36,63 38,00 37,52 37,00 40,00 10 1.301.981
16/5/2014 35,71 36,41 +2,51% 35,25 36,41 36,04 33,51 36,79 16 1.639.975
15/5/2014 35,52 35,52 +1,11% 35,52 35,52 35,52 34,77 35,77 1 3.552
14/5/2014 34,85 35,13 +1,27% 34,85 35,13 35,04 34,77 35,79 11 1.251.015
13/5/2014 34,59 34,69 +1,11% 34,50 34,69 34,58 34,16 34,84 4 587.900
9/5/2014 33,61 34,31 +1,12% 33,61 34,70 34,24 33,61 34,70 7 972.432
8/5/2014 34,50 33,93 -1,02% 33,87 34,50 34,15 33,60 34,60 8 484.989
7/5/2014 34,19 34,28 +0,26% 34,01 34,78 34,36 34,00 34,78 16 1.123.742
6/5/2014 33,00 34,19 +5,23% 33,00 34,60 34,18 33,82 34,18 21 1.179.214
5/5/2014 32,85 32,49 -1,25% 32,48 32,86 32,65 31,01 32,85 8 512.702
2/5/2014 33,00 32,90 -0,15% 32,90 33,21 32,99 30,11 33,00 8 379.406
30/4/2014 32,95 32,95 -0,09% 32,95 32,95 32,95 28,00 34,00 1 171.340
29/4/2014 33,00 32,98 +0,18% 32,97 33,11 33,03 32,60 34,00 7 617.687
28/4/2014 33,05 32,92 -0,75% 32,65 33,85 32,87 32,59 33,30 9 667.445
25/4/2014 32,61 33,17 -2,41% 32,61 33,24 32,92 32,40 33,17 7 711.280
24/4/2014 33,40 33,99 +2,78% 33,40 33,99 33,48 32,02 34,00 3 237.752
23/4/2014 33,60 33,07 -1,28% 33,07 33,60 33,37 33,20 34,00 5 567.366
22/4/2014 33,10 33,50 +1,12% 33,10 33,50 33,31 33,02 33,98 7 646.301
17/4/2014 33,02 33,13 +0,55% 33,02 33,13 33,10 32,00 33,99 2 158.914
16/4/2014 32,62 32,95 +3,07% 32,51 33,00 32,88 32,60 33,99 12 911.052
15/4/2014 31,93 31,97 0,00% 31,90 31,97 31,91 31,80 32,61 3 328.712
14/4/2014 31,01 31,97 +0,03% 31,01 31,97 31,63 31,03 31,97 6 294.160
11/4/2014 31,73 31,96 +0,16% 31,44 31,96 31,61 31,00 31,97 8 1.122.292
10/4/2014 31,11 31,91 +2,94% 30,90 31,91 31,52 31,90 31,95 7 463.457
9/4/2014 31,01 31,00 -0,61% 31,00 31,01 31,00 30,50 31,97 2 368.969
8/4/2014 31,30 31,19 -0,29% 30,76 31,30 31,22 30,00 31,95 5 187.341
4/4/2014 31,45 31,28 +0,84% 31,28 31,45 31,39 31,01 31,97 9 910.321
3/4/2014 31,06 31,02 +0,13% 30,75 31,06 30,94 29,02 31,94 3 352.750
2/4/2014 30,85 30,98 -0,35% 30,85 31,10 31,02 29,00 31,98 6 849.965
1/4/2014 31,00 31,09 +0,91% 28,13 31,09 30,21 30,71 31,09 7 722.163
31/3/2014 30,50 30,81 -0,58% 30,50 32,00 30,99 28,02 34,00 12 979.447
28/3/2014 31,00 30,99 +0,26% 30,99 31,99 31,87 25,01 33,98 3 337.900
27/3/2014 29,90 30,91 +3,14% 29,80 30,99 30,32 30,01 30,99 9 609.535
26/3/2014 29,85 29,97 +0,67% 29,85 29,97 29,86 28,06 29,97 3 77.658
24/3/2014 29,70 29,77 -0,47% 29,70 29,84 29,78 28,03 29,89 5 482.473
21/3/2014 29,85 29,91 +0,03% 29,85 29,91 29,88 27,05 29,98 2 149.400
20/3/2014 27,55 29,90 +0,57% 27,55 29,90 29,08 29,13 29,98 11 1.160.602
19/3/2014 29,71 29,73 -0,10% 29,70 29,75 29,74 28,00 29,98 5 264.726
18/3/2014 29,66 29,76 -0,40% 29,66 29,89 29,78 25,00 30,90 6 473.518
17/3/2014 27,51 29,88 -0,03% 27,51 29,88 27,87 26,00 29,79 2 181.185
14/3/2014 30,99 29,89 -0,37% 29,33 30,99 29,82 29,11 29,89 11 396.655
13/3/2014 29,97 30,00 +0,30% 29,97 30,00 29,98 30,00 30,04 3 317.832
12/3/2014 29,90 29,91 +1,01% 29,90 29,91 29,90 29,91 31,00 4 173.426
11/3/2014 29,90 29,61 -1,95% 29,61 30,26 29,92 29,61 30,13 5 350.116
10/3/2014 29,75 30,20 +2,37% 29,51 30,20 29,88 29,51 30,20 6 953.374
7/3/2014 29,60 29,50 -1,67% 29,50 29,60 29,51 29,50 29,80 3 206.572
6/3/2014 30,22 30,00 -0,83% 30,00 30,50 30,27 29,80 30,99 5 962.596
5/3/2014 29,85 30,25 +1,75% 29,65 30,25 29,92 25,00 31,00 4 421.986
28/2/2014 29,65 29,73 +0,34% 29,31 29,73 29,67 26,00 31,00 5 299.702
27/2/2014 29,61 29,63 -4,36% 29,60 30,99 29,87 29,62 30,12 13 1.183.181
26/2/2014 28,50 30,98 +8,70% 28,50 30,98 28,84 28,01 30,99 12 1.041.447
25/2/2014 28,05 28,50 +3,22% 28,01 28,50 28,25 28,00 29,15 6 480.326
24/2/2014 27,52 27,61 -1,39% 27,52 28,00 27,91 27,61 29,15 8 602.934
20/2/2014 27,00 28,00 +3,82% 26,90 28,00 27,03 26,70 28,00 8 113.534
19/2/2014 27,00 26,97 +1,16% 26,70 27,00 26,89 26,40 28,00 3 231.297
18/2/2014 27,01 26,66 -1,04% 26,66 27,02 26,95 26,10 28,00 7 496.045
17/2/2014 27,13 26,94 +10,14% 26,94 27,34 27,05 25,51 27,35 6 200.175
14/2/2014 27,29 24,46 -9,34% 24,46 27,29 26,37 24,46 28,00 4 416.744
13/2/2014 26,98 26,98 +0,41% 26,98 26,98 26,98 26,60 28,00 1 124.108
12/2/2014 27,05 26,87 -0,33% 26,84 27,13 26,85 25,12 27,13 8 528.987
11/2/2014 26,90 26,96 +0,63% 26,71 27,00 26,92 26,70 28,00 10 1.031.069
10/2/2014 27,00 26,79 -0,30% 26,79 27,14 26,81 25,03 28,00 3 152.829
7/2/2014 26,15 26,87 +4,35% 26,15 27,12 26,58 26,21 26,80 6 542.256
6/2/2014 25,89 25,75 +0,51% 25,75 26,04 25,87 25,01 27,14 9 965.059
5/2/2014 25,98 25,62 +0,47% 25,57 25,98 25,60 25,25 27,14 4 202.288
4/2/2014 24,70 25,50 +3,66% 24,70 25,50 25,20 23,55 25,70 5 312.529
3/2/2014 24,61 24,60 -3,49% 24,60 24,61 24,60 22,30 24,66 3 226.390
31/1/2014 24,54 25,49 +4,04% 24,54 25,49 25,13 22,57 25,49 5 261.424
30/1/2014 24,94 24,50 -2,00% 24,50 24,94 24,63 24,50 25,55 3 177.368
29/1/2014 25,05 25,00 -1,96% 25,00 25,06 25,02 24,70 25,10 5 250.290
28/1/2014 25,30 25,50 +0,79% 25,30 25,60 25,43 25,11 27,12 7 302.690
27/1/2014 25,02 25,30 +0,36% 24,95 25,30 25,04 25,01 26,95 13 838.840
24/1/2014 25,11 25,21 -1,45% 25,03 25,21 25,07 25,02 25,79 4 376.158
23/1/2014 26,19 25,58 -3,33% 25,58 26,19 25,68 25,58 28,10 4 156.690
22/1/2014 26,34 26,46 +5,04% 26,34 26,46 26,44 26,14 26,88 4 386.070
21/1/2014 26,37 25,19 -5,66% 25,19 26,37 25,68 25,19 29,34 3 220.882
20/1/2014 26,35 26,70 +4,09% 26,35 26,70 26,36 26,20 29,00 4 268.949
17/1/2014 26,95 25,65 -6,04% 25,62 26,95 26,44 25,65 27,35 15 1.380.589
16/1/2014 26,90 27,30 +3,17% 26,90 27,30 26,96 26,55 29,30 3 188.722
15/1/2014 27,14 26,46 +4,83% 26,46 27,14 26,84 26,45 29,30 6 316.771
14/1/2014 27,58 25,24 -0,43% 25,24 27,59 27,13 25,24 29,35 14 1.104.260
13/1/2014 27,20 25,35 -8,48% 25,35 27,31 26,79 25,35 30,94 8 535.834
10/1/2014 27,90 27,70 +0,73% 27,64 27,90 27,69 25,20 30,95 11 454.155
9/1/2014 28,21 27,50 -3,17% 27,50 28,35 27,76 27,50 27,66 8 286.020
8/1/2014 28,55 28,40 -1,18% 28,40 28,55 28,40 25,11 28,72 3 224.380
7/1/2014 28,55 28,74 +12,66% 28,55 29,31 28,80 28,00 30,98 5 256.341
6/1/2014 28,11 25,51 -5,94% 25,51 28,50 27,17 25,51 30,21 5 383.147
3/1/2014 28,00 27,12 -2,90% 27,12 28,05 27,43 27,00 30,21 11 266.166
2/1/2014 28,40 27,93 -2,72% 27,90 28,40 27,96 25,10 28,00 6 251.656
30/12/2013 28,62 28,71 +0,31% 28,62 28,71 28,66 25,00 30,21 2 215.010
27/12/2013 28,98 28,62 -0,97% 28,62 28,98 28,83 26,45 29,29 4 144.188
26/12/2013 28,90 28,90 +2,56% 28,82 28,90 28,86 26,80 30,21 6 542.639
23/12/2013 28,18 28,18 -1,43% 28,18 28,18 28,18 28,01 28,15 1 2.818
20/12/2013 28,11 28,59 +2,33% 28,01 28,59 28,13 28,01 28,59 5 261.667
19/12/2013 27,77 27,94 -0,21% 27,77 27,97 27,87 27,20 28,19 5 459.964
18/12/2013 29,00 28,00 -1,44% 28,00 29,00 28,52 27,00 28,17 9 593.229
17/12/2013 28,40 28,41 +1,43% 28,26 28,50 28,37 28,31 31,00 12 402.902
16/12/2013 27,50 28,01 +1,49% 27,50 28,04 27,75 27,25 29,99 8 746.525
13/12/2013 27,41 27,60 +1,81% 27,37 27,60 27,42 27,45 31,22 3 469.020
12/12/2013 27,95 27,11 -3,90% 26,95 27,95 27,44 25,00 28,00 8 172.881
11/12/2013 28,21 28,21 -2,39% 28,21 28,21 28,21 28,21 29,00 3 132.587
10/12/2013 28,70 28,90 -0,10% 28,70 29,20 29,00 28,50 29,00 5 217.500
9/12/2013 28,93 28,93 +0,52% 28,93 28,93 28,93 27,01 30,89 1 49.181
6/12/2013 28,46 28,78 +2,86% 28,46 28,88 28,73 27,81 31,00 5 364.904
5/12/2013 28,25 27,98 -2,17% 27,98 28,25 28,00 27,21 28,70 2 30.805
4/12/2013 28,41 28,60 -1,48% 27,79 28,69 28,42 28,20 28,88 12 1.290.438
3/12/2013 29,00 29,03 -3,07% 29,00 29,03 29,00 28,00 29,40 3 240.742
2/12/2013 30,00 29,95 -0,50% 29,90 30,00 29,95 29,70 32,98 5 200.680
29/11/2013 30,00 30,10 -0,23% 30,00 30,10 30,01 29,71 33,98 3 396.216
28/11/2013 30,10 30,17 +1,28% 29,95 30,17 30,06 29,21 30,09 5 231.473
27/11/2013 30,10 29,79 -3,56% 29,79 30,30 30,15 28,05 29,80 6 186.953
26/11/2013 30,86 30,89 -0,19% 30,86 30,89 30,88 29,21 30,89 2 203.826
22/11/2013 31,00 30,95 -0,06% 30,71 31,00 30,85 30,08 31,00 7 873.085
21/11/2013 30,97 30,97 +0,06% 30,97 30,97 30,97 28,00 31,00 1 43.358
19/11/2013 30,95 30,95 +1,14% 30,95 30,95 30,95 30,50 31,60 2 241.410
18/11/2013 31,05 30,60 -1,92% 30,60 31,25 31,14 30,45 31,60 8 423.510
14/11/2013 30,40 31,20 -3,97% 30,01 31,50 30,72 31,20 32,49 92 1.038.569
12/11/2013 32,49 32,49 +6,63% 32,49 32,49 32,49 30,30 32,50 3 324.900
11/11/2013 30,64 30,47 -1,65% 30,47 30,64 30,63 30,30 32,50 2 306.349
8/11/2013 30,98 30,98 -0,71% 30,98 30,98 30,98 30,17 31,60 1 117.724
7/11/2013 31,01 31,20 +0,32% 31,01 31,20 31,06 30,81 31,60 4 642.996
6/11/2013 31,00 31,10 +0,16% 30,61 31,59 30,93 31,09 31,59 11 504.197
5/11/2013 31,11 31,05 -0,67% 31,05 31,11 31,05 31,05 31,59 5 257.726
4/11/2013 31,16 31,26 +0,19% 31,10 31,34 31,17 31,01 31,59 11 1.041.155
1/11/2013 31,20 31,20 -1,42% 31,20 31,20 31,20 31,00 31,60 2 271.440
31/10/2013 31,31 31,65 +0,16% 31,31 31,65 31,52 31,00 31,60 3 321.570
30/10/2013 31,30 31,60 +1,12% 31,30 31,74 31,52 31,00 31,60 10 1.084.422
29/10/2013 31,60 31,25 -0,79% 31,01 31,60 31,21 31,00 31,60 6 477.628
28/10/2013 31,40 31,50 -0,19% 31,40 31,50 31,43 31,00 32,99 7 169.752
25/10/2013 31,55 31,56 +2,37% 30,88 31,56 31,08 30,50 33,16 4 127.466
24/10/2013 31,29 30,83 -1,53% 30,55 31,29 30,84 30,50 32,18 8 1.036.420
23/10/2013 31,61 31,31 -0,57% 31,31 32,30 31,57 31,00 33,00 15 719.801
22/10/2013 30,61 31,49 +2,24% 30,61 32,01 31,29 30,55 33,16 15 1.639.730
21/10/2013 30,70 30,80 +0,65% 30,70 30,88 30,79 29,26 33,16 5 252.514
18/10/2013 31,29 30,60 +0,43% 30,57 31,47 31,05 30,21 33,09 13 1.465.907
17/10/2013 30,91 30,47 -2,34% 30,47 31,48 30,91 29,26 33,16 29 2.899.397
16/10/2013 31,81 31,20 -0,95% 31,20 31,81 31,52 31,01 31,47 9 690.307
15/10/2013 31,11 31,50 +2,61% 31,00 32,00 31,58 31,31 31,47 15 1.737.439
14/10/2013 30,80 30,70 -0,32% 30,70 31,37 31,06 29,05 30,50 17 882.242
11/10/2013 29,85 30,80 +4,62% 29,85 30,85 30,23 28,92 30,85 11 894.878
10/10/2013 29,30 29,44 +0,44% 29,25 29,59 29,51 29,25 29,85 10 1.030.179
9/10/2013 29,68 29,31 -1,78% 29,31 29,85 29,32 28,11 29,85 3 137.848
8/10/2013 29,45 29,84 0,00% 29,45 29,84 29,49 29,35 29,85 4 327.384
7/10/2013 29,00 29,84 +2,58% 29,00 29,84 29,33 29,10 29,84 6 630.714
4/10/2013 28,90 29,09 +0,14% 28,60 29,09 29,00 28,80 30,96 8 539.422
3/10/2013 28,89 29,05 +0,35% 28,89 29,05 28,97 27,22 31,00 3 202.821
2/10/2013 28,80 28,95 +0,38% 28,61 29,00 28,89 27,20 29,30 5 540.423
1/10/2013 28,85 28,84 0,00% 28,84 29,29 29,08 28,80 29,00 7 430.405
30/9/2013 29,00 28,84 +0,21% 28,70 29,84 28,90 28,48 29,50 9 502.870
27/9/2013 28,65 28,78 +0,66% 28,65 29,49 29,25 26,34 28,69 4 380.269
26/9/2013 28,71 28,59 -0,56% 28,54 28,99 28,70 28,23 29,00 11 723.285
25/9/2013 28,92 28,75 -0,86% 28,75 29,41 29,16 28,77 28,97 4 513.232
24/9/2013 28,00 29,00 +2,11% 28,00 29,30 28,75 28,30 29,80 6 526.290
23/9/2013 28,40 28,40 -0,91% 28,40 28,40 28,40 28,20 29,80 1 39.760
20/9/2013 28,34 28,66 +1,96% 27,03 28,66 28,05 28,01 29,88 8 1.164.196
19/9/2013 29,00 28,11 -2,73% 28,11 29,00 28,32 26,34 28,51 6 150.146
18/9/2013 28,90 28,90 +0,07% 28,50 28,90 28,69 28,85 29,30 8 289.850
17/9/2013 28,20 28,88 -1,43% 28,20 29,30 28,87 28,30 29,30 8 366.750
16/9/2013 27,80 29,30 +5,74% 27,80 29,30 28,29 27,39 29,30 7 316.924
13/9/2013 27,01 27,71 -3,04% 27,00 29,00 27,39 27,71 28,10 8 432.775
12/9/2013 28,00 28,58 -1,45% 28,00 28,58 28,07 28,12 28,58 2 227.438
11/9/2013 28,45 29,00 +1,93% 28,45 29,00 28,81 29,00 29,24 2 69.160
10/9/2013 28,40 28,45 +4,94% 28,40 28,45 28,40 28,21 28,45 3 102.245
6/9/2013 28,00 27,11 -7,25% 27,11 29,24 28,06 27,11 29,24 6 519.175
5/9/2013 25,52 29,23 +4,17% 25,52 29,23 28,20 28,21 29,23 17 1.111.460
4/9/2013 28,00 28,06 +0,79% 27,70 28,06 27,87 26,25 28,19 13 922.516
3/9/2013 27,60 27,84 -0,57% 27,50 27,86 27,82 27,26 28,00 4 128.014
2/9/2013 25,52 28,00 +3,70% 25,52 28,00 27,19 26,65 28,00 11 766.950
30/8/2013 26,69 27,00 +0,93% 26,67 27,00 26,84 25,63 27,29 7 536.873
29/8/2013 26,50 26,75 -1,65% 25,40 26,77 26,16 25,51 26,75 9 722.038
28/8/2013 27,25 27,20 -2,82% 26,77 27,46 27,28 26,52 27,04 5 362.908
27/8/2013 27,05 27,99 +4,25% 26,87 27,99 27,40 27,25 28,00 10 386.442
26/8/2013 26,00 26,85 +4,88% 26,00 26,85 26,42 24,70 26,80 5 531.137
23/8/2013 26,09 25,60 +0,79% 25,60 26,09 25,88 24,66 25,70 6 424.474
22/8/2013 25,31 25,40 +0,40% 25,30 25,50 25,31 25,50 27,05 8 399.921
21/8/2013 25,30 25,30 -0,39% 25,30 25,73 25,37 24,62 25,50 8 238.535
20/8/2013 25,40 25,40 -1,66% 25,40 25,40 25,40 25,53 26,98 1 5.080
19/8/2013 25,80 25,83 +1,53% 25,50 25,83 25,66 25,42 26,00 5 387.522
16/8/2013 25,75 25,44 -0,63% 25,44 25,75 25,55 24,56 27,02 6 477.929
15/8/2013 25,61 25,60 +1,39% 24,82 25,71 25,43 24,87 25,72 5 501.045
14/8/2013 24,60 25,25 +2,64% 24,60 26,30 25,79 25,01 27,05 17 1.122.099
13/8/2013 25,01 24,60 +0,37% 24,56 25,01 24,82 24,41 24,94 7 451.732
12/8/2013 24,50 24,51 -1,17% 24,40 25,60 25,10 24,51 27,05 10 464.424
9/8/2013 24,45 24,80 +2,10% 24,27 24,80 24,55 23,50 24,99 4 54.026
8/8/2013 24,30 24,29 -0,45% 23,51 24,30 23,54 24,80 26,50 4 240.116
7/8/2013 24,50 24,40 -0,41% 24,40 24,50 24,45 24,10 26,44 2 4.890
6/8/2013 24,70 24,50 -1,53% 24,50 24,75 24,52 24,45 24,90 4 41.695
5/8/2013 24,80 24,88 -2,43% 24,80 25,05 24,98 24,50 26,47 3 339.746
2/8/2013 24,98 25,50 +2,91% 24,96 25,50 25,11 24,71 26,50 8 648.032
1/8/2013 24,33 24,78 -0,72% 24,30 24,78 24,64 24,00 24,78 9 598.957
31/7/2013 24,50 24,96 +1,38% 24,25 24,96 24,52 23,72 25,84 7 311.432
30/7/2013 24,62 24,62 +1,61% 24,62 24,62 24,62 24,50 26,50 1 172.340
29/7/2013 24,21 24,23 -1,90% 24,21 24,90 24,23 24,22 26,50 8 518.602
25/7/2013 25,20 24,70 -1,20% 24,70 25,47 25,27 24,21 25,78 5 429.601
24/7/2013 24,92 25,00 -1,96% 24,90 25,20 25,01 24,85 25,19 5 147.592
23/7/2013 25,81 25,50 -0,51% 25,50 25,99 25,84 25,05 25,56 6 297.169
22/7/2013 25,10 25,63 +4,23% 25,10 25,63 25,56 25,01 25,84 5 240.286
18/7/2013 25,30 24,59 -0,85% 24,59 25,49 24,86 24,47 25,50 7 305.799
17/7/2013 25,12 24,80 -2,75% 24,80 25,25 24,97 23,67 25,19 8 591.833
16/7/2013 25,13 25,50 +2,82% 25,13 25,50 25,22 25,07 25,50 3 116.042
15/7/2013 24,55 24,80 0,00% 24,55 24,80 24,66 24,05 24,80 2 44.390
12/7/2013 24,80 24,80 -2,75% 24,80 24,80 24,80 24,67 25,48 2 44.640
11/7/2013 25,74 25,50 0,00% 24,67 25,90 25,53 24,67 25,50 14 1.031.430
10/7/2013 24,25 25,50 +5,28% 23,80 25,50 24,19 24,03 25,50 12 762.096
8/7/2013 24,05 24,22 +1,81% 24,00 24,22 24,21 23,56 25,39 3 222.785
5/7/2013 24,01 23,79 -1,65% 23,40 24,01 23,77 23,31 23,79 11 922.314
3/7/2013 23,93 24,19 -1,43% 23,88 24,20 24,12 23,91 24,69 5 243.626
2/7/2013 25,00 24,54 -4,03% 24,50 25,00 24,74 24,41 27,78 11 737.271
1/7/2013 26,00 25,57 +4,71% 25,39 26,00 25,60 25,21 28,00 9 496.806
28/6/2013 25,63 24,42 -4,80% 24,42 25,63 25,22 24,42 26,09 3 204.317
27/6/2013 25,60 25,65 +2,40% 25,40 25,65 25,58 25,00 27,44 6 365.850
26/6/2013 25,60 25,05 -3,28% 24,95 25,65 25,25 23,75 26,00 15 823.252
25/6/2013 25,80 25,90 +1,17% 24,80 25,90 25,13 25,70 28,50 14 912.346
24/6/2013 25,35 25,60 +2,52% 25,01 25,90 25,53 25,60 28,50 7 66.380
21/6/2013 25,35 24,97 +2,55% 24,60 25,35 24,82 24,80 24,98 9 955.609
20/6/2013 25,00 24,35 -4,36% 24,10 25,00 24,46 24,35 28,50 12 90.515
19/6/2013 28,43 25,46 -3,19% 25,46 28,43 26,53 24,56 26,20 11 971.196
18/6/2013 26,10 26,30 +0,57% 26,10 26,30 26,29 26,40 28,50 3 136.740
17/6/2013 26,03 26,15 +4,98% 25,13 27,55 26,47 25,13 28,48 16 569.219
14/6/2013 25,31 24,91 +0,85% 24,91 25,50 25,18 24,70 25,69 8 513.672
13/6/2013 24,96 24,70 -1,87% 24,15 25,02 24,83 24,51 26,90 6 643.283
12/6/2013 26,02 25,17 -4,15% 25,17 26,02 25,50 25,00 27,54 6 329.068
11/6/2013 26,60 26,26 +0,88% 26,20 26,97 26,36 26,10 28,95 20 1.035.991
10/6/2013 27,05 26,03 -4,41% 26,03 27,41 26,71 26,03 28,99 20 1.586.592
7/6/2013 27,55 27,23 -1,80% 26,62 27,60 27,02 26,66 28,94 6 305.400
6/6/2013 27,50 27,73 +0,47% 27,36 28,98 28,10 28,00 29,00 17 1.138.255
5/6/2013 27,45 27,60 +0,36% 27,31 28,21 27,73 26,51 29,00 16 1.056.633
4/6/2013 27,75 27,50 -1,79% 27,50 28,08 27,82 26,03 29,00 7 166.970
3/6/2013 28,35 28,00 -1,37% 28,00 28,50 28,27 27,30 28,24 4 161.160
31/5/2013 27,29 28,39 +1,39% 26,15 28,39 27,55 28,10 28,40 7 578.742
28/5/2013 28,00 28,00 -0,53% 27,90 28,00 27,98 27,27 29,18 4 106.359
27/5/2013 28,20 28,15 -1,78% 27,91 28,20 27,97 28,07 28,15 7 573.483
24/5/2013 29,20 28,66 +1,24% 28,36 29,99 28,51 28,36 28,79 6 273.788
23/5/2013 28,61 28,31 -2,41% 28,30 28,61 28,50 27,40 28,50 5 379.161
22/5/2013 29,01 29,01 -1,39% 29,01 29,08 29,02 29,48 29,49 3 226.362
21/5/2013 29,05 29,42 +0,75% 28,71 29,42 29,15 28,73 29,97 8 865.876
20/5/2013 28,95 29,20 +1,21% 28,91 29,20 29,03 28,81 29,20 6 810.124
17/5/2013 29,02 28,85 -0,96% 28,85 29,02 28,92 28,60 29,96 2 202.477
16/5/2013 28,90 29,13 +0,52% 28,50 29,13 28,90 26,02 29,15 4 407.610
15/5/2013 28,90 28,98 -0,48% 28,90 29,01 28,96 26,02 30,00 12 863.030
14/5/2013 28,26 29,12 +1,93% 28,26 29,12 28,88 26,02 29,12 13 1.074.456
13/5/2013 28,75 28,57 -0,14% 28,41 28,75 28,52 28,38 0,00 5 379.443
10/5/2013 29,12 28,61 -1,34% 28,61 29,12 28,86 26,00 29,30 2 5.773
9/5/2013 28,75 29,00 +1,08% 28,75 29,00 28,82 26,05 29,45 3 337.300
8/5/2013 28,70 28,69 -3,85% 28,61 29,03 28,77 26,00 29,45 5 247.458
7/5/2013 28,42 29,84 +5,26% 28,42 29,84 28,82 28,52 29,45 16 1.412.591
6/5/2013 28,70 28,35 -3,77% 28,20 28,70 28,36 26,00 28,80 7 68.070
3/5/2013 28,30 29,46 +4,10% 28,30 29,46 28,76 28,46 29,46 4 235.892
2/5/2013 27,30 28,30 +0,43% 27,30 28,30 27,82 28,01 28,48 3 448.025
30/4/2013 28,09 28,18 -0,07% 28,09 28,18 28,14 28,10 28,17 5 444.735
29/4/2013 28,50 28,20 -1,05% 28,17 28,50 28,18 27,91 28,47 3 202.920
26/4/2013 28,50 28,50 +1,42% 28,00 28,50 28,07 26,00 28,50 4 207.770
25/4/2013 28,45 28,10 -1,23% 28,10 28,45 28,18 26,00 28,45 5 360.785
24/4/2013 27,60 28,45 +2,23% 27,60 28,53 28,31 24,00 28,37 9 866.536
23/4/2013 26,58 27,83 +4,23% 26,58 28,54 27,13 26,51 28,55 16 1.229.095
22/4/2013 26,70 26,70 +1,21% 26,70 26,70 26,70 26,10 26,75 1 216.270
19/4/2013 26,20 26,38 +0,50% 26,20 26,40 26,37 24,60 27,47 3 166.178
18/4/2013 24,65 26,25 +5,68% 24,49 26,25 25,87 24,50 27,47 14 548.647
17/4/2013 25,80 24,84 -3,72% 24,53 25,80 25,19 24,60 27,45 12 410.689
16/4/2013 25,80 25,80 -0,19% 25,50 25,80 25,67 25,00 27,47 10 580.290
15/4/2013 26,25 25,85 -3,18% 25,85 26,29 26,00 25,00 26,30 7 312.024
12/4/2013 27,15 26,70 -2,05% 26,70 27,15 27,13 26,61 27,97 2 86.835
11/4/2013 27,24 27,26 -0,62% 27,20 27,26 27,23 27,21 27,39 4 541.946
10/4/2013 27,32 27,43 +0,07% 27,32 27,43 27,34 26,64 28,00 3 232.390
9/4/2013 27,45 27,41 -2,07% 27,41 27,53 27,47 26,60 27,41 5 414.855
8/4/2013 27,51 27,99 +3,28% 27,51 27,99 27,60 27,72 27,98 3 289.815
5/4/2013 27,10 27,10 -3,21% 27,10 28,49 27,63 27,10 28,50 7 392.369
4/4/2013 28,50 28,00 -1,51% 28,00 28,50 28,44 27,15 28,50 4 48.360
3/4/2013 28,45 28,43 -0,59% 28,36 28,45 28,42 27,11 28,49 8 596.852
2/4/2013 28,20 28,60 -3,44% 28,20 28,60 28,41 26,00 28,49 4 11.367
28/3/2013 28,50 29,62 +5,41% 28,50 29,62 28,87 25,95 29,61 4 360.906
27/3/2013 28,30 28,10 -3,70% 27,90 28,30 28,14 27,52 29,30 6 543.233
26/3/2013 27,93 29,18 +4,78% 27,90 29,18 28,40 26,50 29,30 6 511.337
25/3/2013 28,00 27,85 +0,07% 27,85 28,00 27,90 27,30 28,50 2 390.650
22/3/2013 28,00 27,83 -0,64% 27,80 28,10 27,97 27,22 29,00 11 1.046.193
21/3/2013 29,28 28,01 -1,68% 28,01 29,28 28,74 28,01 28,96 8 503.027
20/3/2013 28,93 28,49 -0,42% 28,49 28,93 28,63 27,52 29,28 9 833.359
19/3/2013 29,29 28,61 -0,03% 28,51 29,29 28,76 27,31 28,71 12 673.147
18/3/2013 28,71 28,62 +1,49% 26,46 29,29 28,34 28,41 28,62 21 1.709.097
15/3/2013 28,31 28,20 +1,44% 28,00 28,35 28,22 27,30 29,20 7 431.875
14/3/2013 28,25 27,80 -5,09% 27,80 28,45 28,15 27,75 29,23 10 672.981
13/3/2013 28,20 29,29 +2,48% 28,20 29,29 28,60 27,31 29,29 14 1.141.509
12/3/2013 28,27 28,58 +1,31% 28,27 28,60 28,53 28,40 29,33 7 536.473
11/3/2013 29,49 28,21 -1,36% 28,21 29,49 28,55 28,20 28,35 18 1.479.362
8/3/2013 28,30 28,60 +0,35% 28,01 29,54 28,67 28,28 29,00 22 1.666.094
7/3/2013 28,40 28,50 +0,35% 28,00 28,50 28,43 27,51 28,50 14 665.432
6/3/2013 28,15 28,40 +1,97% 27,76 28,40 28,01 26,88 28,50 12 1.075.770
5/3/2013 27,50 27,85 +1,05% 27,50 28,20 27,98 27,87 28,40 10 833.943
4/3/2013 27,30 27,56 0,00% 27,30 27,56 27,49 26,80 28,50 3 71.474
1/3/2013 27,42 27,56 +3,22% 26,80 27,56 27,20 27,01 28,49 14 696.514
28/2/2013 26,75 26,70 +1,06% 26,60 26,75 26,73 27,25 28,47 4 125.655
27/2/2013 27,10 26,42 -2,69% 26,12 27,10 26,26 26,42 28,46 6 301.992
26/2/2013 26,90 27,15 +1,27% 26,11 27,15 26,61 26,70 28,98 4 492.444
25/2/2013 27,10 26,81 +0,04% 26,81 27,49 27,11 26,82 28,93 8 607.395
22/2/2013 26,61 26,80 +0,75% 26,61 26,90 26,89 26,41 28,95 3 220.541
21/2/2013 26,95 26,60 -1,55% 26,36 26,95 26,75 26,15 29,45 5 278.266
20/2/2013 27,15 27,02 -1,57% 26,67 27,15 27,04 26,10 29,50 10 446.240
19/2/2013 27,45 27,45 +2,85% 27,10 27,50 27,45 26,98 27,50 11 661.553
18/2/2013 27,00 26,69 +3,57% 26,69 27,10 26,98 26,68 26,90 7 326.493
15/2/2013 26,84 25,77 -0,85% 25,77 26,90 26,38 25,76 26,39 14 1.179.581
14/2/2013 27,80 25,99 -6,51% 25,77 27,95 26,32 26,11 27,49 12 866.062
13/2/2013 27,80 27,80 -0,18% 27,68 27,94 27,77 27,68 29,55 4 236.116
8/2/2013 28,41 27,85 -1,24% 27,75 28,41 28,19 27,66 28,39 20 1.322.256
7/2/2013 28,24 28,20 -2,46% 27,80 28,50 28,12 27,76 29,61 17 1.004.016
6/2/2013 29,61 28,91 -1,20% 28,80 29,61 28,95 28,61 28,99 16 1.586.707
5/2/2013 29,62 29,26 0,00% 28,81 29,62 29,06 29,08 29,10 14 1.296.388
4/2/2013 29,50 29,26 +0,90% 28,99 29,50 29,15 28,72 29,61 8 866.000
1/2/2013 28,45 29,00 -2,09% 28,30 29,00 28,69 28,15 29,62 8 622.576
31/1/2013 28,95 29,62 +3,57% 28,30 29,62 28,72 28,30 28,63 20 1.700.513
30/1/2013 28,90 28,60 -1,68% 28,50 28,99 28,76 27,01 28,06 28 2.611.926
29/1/2013 29,09 29,09 +0,31% 29,09 29,33 29,11 29,00 29,62 6 317.397
28/1/2013 29,65 29,00 0,00% 29,00 29,80 29,56 28,64 30,55 5 224.721
24/1/2013 28,91 29,00 -1,06% 28,91 29,47 29,13 27,01 29,60 9 670.075
23/1/2013 28,50 29,31 +0,07% 28,50 29,31 29,03 28,50 29,31 7 830.421
22/1/2013 28,60 29,29 +0,34% 28,50 29,29 29,10 28,30 29,30 9 410.400
21/1/2013 29,19 29,19 +0,14% 29,19 29,19 29,19 28,80 29,20 1 163.464
18/1/2013 29,00 29,15 +0,87% 28,86 29,15 28,97 29,15 30,55 14 904.010
17/1/2013 28,55 28,90 +0,56% 28,11 29,00 28,65 28,60 30,52 26 2.280.828
16/1/2013 28,77 28,74 -0,90% 28,74 28,80 28,77 28,50 28,55 4 325.170
15/1/2013 28,70 29,00 +0,90% 28,70 29,00 28,92 28,80 0,00 8 549.549
14/1/2013 28,50 28,74 +1,55% 28,26 28,91 28,50 28,26 28,94 10 746.952
11/1/2013 27,99 28,30 +0,71% 27,99 28,30 28,04 27,85 28,45 6 372.944
10/1/2013 28,00 28,10 -0,67% 28,00 28,23 28,17 27,75 28,55 3 16.902
9/1/2013 27,75 28,29 +7,77% 27,61 28,29 28,13 28,10 28,40 12 661.276
8/1/2013 26,15 26,25 -0,94% 26,02 26,25 26,15 26,70 27,99 5 206.617
7/1/2013 26,55 26,50 -0,41% 26,50 26,55 26,53 26,02 28,01 3 145.950
4/1/2013 26,50 26,61 -0,71% 26,50 26,61 26,55 26,01 28,03 5 403.613
3/1/2013 27,50 26,80 -3,25% 26,29 27,50 26,50 26,20 27,50 19 1.184.565
2/1/2013 28,00 27,70 0,00% 27,52 28,28 28,07 27,50 28,08 15 606.338
28/12/2012 27,11 27,50 +0,33% 27,00 27,53 27,22 27,50 28,29 11 1.165.423
27/12/2012 27,75 27,41 -0,15% 26,56 27,75 27,25 27,21 27,71 5 512.362
26/12/2012 27,40 27,45 +1,55% 27,01 28,24 27,50 27,02 28,24 17 1.306.333
21/12/2012 26,25 27,03 +2,00% 26,25 27,54 26,71 26,50 27,55 13 950.985
20/12/2012 26,40 26,50 +0,34% 26,40 26,59 26,51 26,26 27,00 3 246.555
19/12/2012 26,00 26,41 +1,58% 25,99 27,00 26,56 26,40 27,55 19 1.259.352
18/12/2012 26,00 26,00 +3,42% 25,45 26,10 25,78 25,80 26,00 14 979.729
17/12/2012 25,67 25,14 +0,16% 25,14 25,67 25,46 24,70 25,14 2 275.063
14/12/2012 24,35 25,10 +1,41% 24,35 25,10 24,75 24,51 25,99 9 903.491
13/12/2012 24,74 24,75 -0,40% 24,41 24,75 24,62 24,40 24,75 12 1.009.745
12/12/2012 25,17 24,85 -1,82% 24,85 25,17 24,94 24,76 25,65 3 331.717
11/12/2012 25,35 25,31 -1,29% 25,31 25,98 25,52 25,30 25,99 11 993.094
10/12/2012 24,10 25,64 +5,91% 24,10 25,64 24,81 24,60 25,45 14 945.495
7/12/2012 24,39 24,21 -1,18% 24,21 24,39 24,32 24,21 24,97 7 245.665
6/12/2012 24,30 24,50 +0,41% 24,30 24,50 24,43 24,30 24,98 7 317.644
5/12/2012 24,20 24,40 +0,83% 24,07 24,40 24,15 24,15 24,38 5 374.450
4/12/2012 24,37 24,20 -0,25% 24,20 24,50 24,34 24,06 24,37 10 447.880
3/12/2012 24,18 24,26 +2,71% 24,18 24,49 24,33 24,01 24,39 8 552.456
30/11/2012 24,30 23,62 -2,24% 23,62 24,82 24,24 23,62 24,18 14 846.005
29/11/2012 24,55 24,16 +0,67% 24,15 24,86 24,69 24,15 24,30 6 350.690
28/11/2012 24,40 24,00 -2,08% 24,00 24,44 24,34 24,00 25,08 9 557.388
27/11/2012 24,49 24,51 -0,16% 24,49 24,70 24,61 24,41 25,00 10 923.119
26/11/2012 24,95 24,55 +1,24% 24,15 24,95 24,74 24,42 24,69 10 457.710
23/11/2012 24,60 24,25 +1,00% 24,25 25,00 24,77 24,30 25,00 7 403.784
22/11/2012 24,60 24,01 -2,40% 24,01 24,60 24,25 24,00 25,00 4 400.171
21/11/2012 24,80 24,60 +1,19% 24,07 24,80 24,54 23,71 24,99 7 311.757
19/11/2012 22,51 24,31 +1,29% 22,51 24,31 23,55 21,00 25,00 3 299.197
16/11/2012 24,99 24,00 -0,41% 23,95 24,99 24,27 23,81 25,00 14 1.162.535
14/11/2012 24,40 24,10 -1,63% 24,10 24,98 24,45 23,01 24,97 6 657.885
13/11/2012 24,99 24,50 -1,41% 24,30 25,00 24,59 24,17 25,97 14 1.340.362
12/11/2012 25,05 24,85 -0,76% 24,50 25,05 24,71 24,51 25,97 10 785.921
9/11/2012 25,00 25,04 -0,87% 25,00 25,04 25,01 24,90 25,60 4 375.200
8/11/2012 25,50 25,26 -2,09% 25,26 25,99 25,74 24,90 26,00 24 1.367.121
7/11/2012 25,50 25,80 +1,57% 25,50 25,80 25,65 25,40 25,80 2 5.130
6/11/2012 25,30 25,40 +2,42% 24,80 25,40 25,21 24,90 25,79 15 910.121
5/11/2012 25,25 24,80 -1,74% 24,80 25,25 24,97 24,08 24,80 13 851.583
1/11/2012 24,84 25,24 +0,56% 24,84 25,24 25,08 24,83 25,30 4 353.754
31/10/2012 25,20 25,10 0,00% 25,10 25,30 25,17 24,83 25,30 7 578.952
30/10/2012 25,23 25,10 0,00% 25,10 25,23 25,13 25,00 25,30 4 532.842
29/10/2012 25,00 25,10 -0,59% 25,00 25,30 25,01 23,55 25,30 5 110.060
26/10/2012 25,00 25,25 +1,24% 25,00 25,25 25,04 25,01 25,94 11 964.364
25/10/2012 24,49 24,94 +2,72% 24,00 24,96 24,75 23,46 24,99 16 1.126.179
24/10/2012 24,08 24,28 +0,33% 24,04 24,28 24,14 24,03 24,48 6 415.332
23/10/2012 24,20 24,20 +0,37% 24,06 24,20 24,10 23,80 24,39 5 364.036
22/10/2012 23,70 24,11 +2,60% 23,04 24,11 23,70 23,80 23,98 7 768.181
19/10/2012 23,50 23,50 -2,08% 23,50 23,51 23,50 23,50 24,06 3 211.551
18/10/2012 24,25 24,00 0,00% 23,72 24,25 23,90 23,70 24,59 13 908.203
17/10/2012 24,01 24,00 -0,21% 24,00 24,40 24,03 23,00 24,37 14 800.461
16/10/2012 24,68 24,05 -0,70% 24,05 24,68 24,36 24,06 24,46 2 4.873
15/10/2012 24,39 24,22 -1,86% 24,21 24,40 24,31 24,05 24,49 5 522.804
11/10/2012 24,45 24,68 0,00% 24,02 24,68 24,44 24,01 24,68 9 640.573
10/10/2012 24,44 24,68 -0,48% 24,44 24,68 24,49 24,45 24,68 5 431.031
9/10/2012 24,78 24,80 +3,25% 24,01 24,80 24,40 24,02 24,68 12 705.365
8/10/2012 24,11 24,02 +0,13% 24,01 24,11 24,05 23,83 24,78 4 336.710
5/10/2012 24,06 23,99 0,00% 23,93 24,06 24,01 23,93 24,79 5 326.628
4/10/2012 24,31 23,99 -2,36% 23,92 24,31 24,03 23,94 24,87 10 754.839
3/10/2012 24,60 24,57 -0,12% 24,57 24,60 24,59 24,52 24,86 3 179.507
2/10/2012 24,50 24,60 +1,36% 24,50 24,86 24,69 24,60 24,84 13 1.370.577
1/10/2012 23,88 24,27 +3,28% 23,88 24,27 24,02 24,14 24,49 14 1.001.940
28/9/2012 23,94 23,50 -2,08% 23,50 23,94 23,80 23,50 23,94 4 378.477
27/9/2012 24,00 24,00 +0,13% 24,00 24,00 24,00 23,68 24,40 1 2.400
26/9/2012 24,00 23,97 0,00% 23,97 24,00 23,99 23,61 24,69 3 47.991
25/9/2012 23,70 23,97 +0,04% 23,70 23,97 23,85 23,31 24,69 5 412.693
24/9/2012 23,96 23,96 +1,91% 23,96 23,96 23,96 23,31 23,97 1 19.168
21/9/2012 23,51 23,51 -0,38% 23,51 23,51 23,51 23,29 23,51 1 23.510
20/9/2012 23,50 23,60 -1,26% 23,38 23,60 23,53 23,29 23,60 4 265.946
19/9/2012 24,00 23,90 -1,44% 23,90 24,13 24,01 23,90 24,69 5 456.335
18/9/2012 23,50 24,25 +5,02% 23,50 24,25 23,84 24,00 24,17 10 631.794
17/9/2012 23,76 23,09 +1,05% 23,08 23,76 23,24 23,08 23,25 17 1.125.191
14/9/2012 24,07 22,85 -3,59% 22,85 24,44 23,49 20,96 23,79 25 1.872.601
13/9/2012 24,06 23,70 -1,46% 23,70 24,07 23,89 23,70 23,84 9 559.203
12/9/2012 23,51 24,05 +1,52% 23,51 24,05 23,77 23,72 24,05 8 494.524
11/9/2012 23,57 23,69 +3,04% 23,25 23,69 23,55 23,11 23,69 15 1.429.643
10/9/2012 23,20 22,99 -1,37% 22,99 23,50 23,13 20,48 23,34 6 583.121
6/9/2012 23,39 23,31 -1,60% 23,31 23,39 23,38 23,30 23,99 5 353.082
5/9/2012 23,50 23,69 +0,38% 23,50 23,69 23,58 22,91 23,69 4 183.978
4/9/2012 23,69 23,60 -0,34% 23,60 23,85 23,72 23,40 23,99 3 279.939
3/9/2012 23,68 23,68 0,00% 23,10 23,68 23,24 22,80 23,68 7 534.572
31/8/2012 23,11 23,68 +0,77% 23,11 23,68 23,20 23,23 23,68 6 552.244
30/8/2012 23,50 23,50 0,00% 23,30 23,50 23,46 23,20 23,80 8 152.517
29/8/2012 23,35 23,50 +0,86% 23,35 23,50 23,39 23,10 23,50 4 339.298
28/8/2012 23,10 23,30 +1,30% 23,10 23,45 23,25 23,10 23,45 5 390.670
27/8/2012 22,90 23,00 +0,83% 22,90 23,00 22,91 22,90 23,25 7 373.446
24/8/2012 22,84 22,81 +0,40% 21,80 22,99 22,57 22,81 23,43 8 647.946
23/8/2012 22,75 22,72 -0,04% 22,72 22,75 22,74 22,72 23,42 2 170.610
22/8/2012 22,73 22,73 +0,13% 22,73 22,73 22,73 22,71 22,81 1 11.365
20/8/2012 22,70 22,70 +0,44% 22,70 22,70 22,70 22,41 23,43 1 13.620
17/8/2012 22,45 22,60 +2,63% 22,45 22,82 22,66 22,30 23,00 4 92.912
16/8/2012 22,75 22,02 -3,21% 22,02 22,75 22,36 22,02 23,47 4 489.690
15/8/2012 22,75 22,75 +1,11% 22,75 22,75 22,75 21,63 23,00 1 106.925
14/8/2012 22,50 22,50 +0,09% 22,50 22,50 22,50 21,50 22,75 1 123.750
13/8/2012 22,00 22,48 +2,60% 22,00 22,48 22,19 21,58 22,48 2 290.744
10/8/2012 21,41 21,91 +1,91% 21,41 21,91 21,57 20,46 22,50 3 230.837
9/8/2012 21,70 21,50 -1,19% 21,50 21,90 21,79 21,50 21,91 6 329.088
8/8/2012 21,71 21,76 +1,16% 21,70 21,76 21,73 21,65 21,90 5 321.664
7/8/2012 21,11 21,51 +0,14% 21,11 22,30 22,10 21,50 22,50 13 722.868
6/8/2012 21,48 21,48 +1,75% 21,48 21,48 21,48 21,11 21,80 1 150.360
3/8/2012 21,28 21,11 -2,45% 21,11 21,49 21,40 21,10 21,32 3 29.968
2/8/2012 21,45 21,64 -1,05% 21,05 21,64 21,53 19,60 21,49 12 581.465
1/8/2012 21,65 21,87 +0,46% 21,35 21,87 21,72 21,45 22,27 5 401.895
31/7/2012 21,10 21,77 -1,36% 21,10 22,19 21,79 21,95 22,27 12 608.160
30/7/2012 21,62 22,07 +3,28% 21,50 22,15 21,90 21,30 22,27 9 613.465
25/7/2012 21,05 21,37 +0,33% 20,68 21,37 21,14 20,49 22,20 6 319.248
24/7/2012 21,99 21,30 +1,38% 21,30 21,99 21,83 20,60 21,00 3 98.265
23/7/2012 19,11 21,01 -3,84% 19,11 21,05 20,09 20,20 22,10 7 287.320
19/7/2012 21,71 21,85 +4,40% 21,71 21,85 21,82 21,61 22,28 2 154.981
17/7/2012 21,40 20,93 -0,85% 20,86 21,40 20,94 21,00 21,64 6 207.383
16/7/2012 21,51 21,11 -2,72% 21,11 21,51 21,36 18,92 21,85 4 160.214
13/7/2012 21,64 21,70 +2,26% 21,64 21,70 21,68 21,21 21,79 2 227.730
12/7/2012 20,85 21,22 +3,01% 20,85 21,22 20,93 20,86 22,26 4 203.099
11/7/2012 20,49 20,60 +0,73% 20,49 20,60 20,59 20,20 21,00 2 67.947
10/7/2012 20,65 20,45 +0,64% 20,45 20,67 20,48 20,00 20,54 3 149.547
6/7/2012 20,85 20,32 -1,84% 20,32 20,85 20,58 20,30 20,80 4 14.407
5/7/2012 21,29 20,70 -1,90% 20,70 21,29 20,90 20,70 21,29 6 125.419
4/7/2012 20,40 21,10 +0,48% 20,02 21,10 20,68 20,25 21,99 10 409.582
3/7/2012 20,60 21,00 -6,25% 20,60 21,00 20,89 20,60 21,00 5 73.139
2/7/2012 20,50 22,40 +12,00% 20,08 22,40 20,44 20,57 22,40 18 699.331
29/6/2012 20,50 20,00 -1,96% 20,00 20,50 20,04 19,10 20,90 4 120.250
28/6/2012 20,67 20,40 +0,05% 20,40 20,67 20,58 20,20 21,00 11 516.702
27/6/2012 20,86 20,39 -9,78% 20,39 20,86 20,71 20,31 21,20 14 472.237
26/6/2012 21,51 22,60 +5,07% 19,00 22,60 20,16 18,20 22,60 15 657.458
25/6/2012 21,61 21,51 -6,56% 21,51 21,61 21,58 21,40 21,51 2 215.800
22/6/2012 21,76 23,02 +6,52% 21,76 23,02 22,84 21,52 23,99 12 1.037.379
21/6/2012 21,50 21,61 +3,89% 21,50 22,07 21,75 21,36 22,07 3 276.322
19/6/2012 20,85 20,80 -0,38% 20,70 21,00 20,93 20,33 22,06 10 671.960
18/6/2012 20,99 20,88 +0,53% 20,88 21,00 20,96 20,76 21,08 9 857.612
15/6/2012 20,50 20,77 +1,71% 20,10 20,98 20,66 20,10 20,98 9 396.825
14/6/2012 20,96 20,42 +2,25% 20,30 20,97 20,60 20,20 21,00 8 677.821
13/6/2012 19,85 19,97 -0,15% 19,85 20,45 19,99 19,85 20,49 5 85.970
12/6/2012 19,00 20,00 +1,27% 19,00 20,13 19,41 18,77 20,00 4 25.243
11/6/2012 19,91 19,75 -0,20% 19,50 19,93 19,90 19,00 21,00 5 79.614
8/6/2012 19,98 19,79 -1,05% 19,65 19,98 19,82 19,00 19,70 28 339.024
5/6/2012 20,30 20,00 -4,76% 19,90 20,99 20,17 18,76 20,99 13 476.207
4/6/2012 19,75 21,00 +6,54% 19,70 21,00 20,12 18,75 21,00 18 672.326
1/6/2012 19,50 19,71 -6,14% 19,50 19,80 19,69 19,56 20,98 4 92.550
31/5/2012 20,43 21,00 +5,74% 19,99 21,00 20,41 20,06 21,00 14 761.501
30/5/2012 20,00 19,86 -2,17% 19,86 20,10 19,95 19,86 20,43 4 103.742
29/5/2012 19,76 20,30 +3,84% 19,76 20,30 20,19 19,86 20,30 9 191.828
28/5/2012 19,06 19,55 +4,27% 19,06 19,99 19,61 19,32 19,74 11 413.863
25/5/2012 18,00 18,75 +6,05% 18,00 18,75 18,18 18,00 18,75 4 180.015
24/5/2012 17,93 17,68 -3,49% 17,68 17,93 17,75 17,40 18,72 5 71.020
23/5/2012 18,51 18,32 -2,55% 17,94 18,70 18,57 17,93 18,75 5 113.295
22/5/2012 18,51 18,80 0,00% 18,51 18,80 18,65 18,51 20,00 2 3.731
21/5/2012 18,58 18,80 +0,59% 18,58 18,89 18,76 18,65 20,00 5 101.333
18/5/2012 19,02 18,69 -2,71% 17,94 19,19 18,64 18,58 20,99 7 268.512
17/5/2012 19,89 19,21 -3,95% 19,21 19,89 19,77 19,01 21,00 3 17.794
16/5/2012 20,05 20,00 0,00% 20,00 20,05 20,01 19,80 20,30 4 180.100
15/5/2012 20,12 20,00 -3,38% 20,00 20,45 20,18 20,00 22,50 10 324.973
14/5/2012 20,70 20,70 -2,68% 20,70 20,70 20,70 20,52 21,00 1 20.700
10/5/2012 21,70 21,27 -0,65% 21,11 21,70 21,41 21,16 21,49 7 250.574
9/5/2012 21,36 21,41 -0,97% 21,36 21,61 21,48 21,16 22,12 4 197.666
8/5/2012 22,00 21,62 -1,73% 21,62 22,08 21,92 21,62 21,84 7 567.889
7/5/2012 21,75 22,00 -3,25% 21,61 22,10 21,84 21,91 22,07 13 792.850
4/5/2012 22,00 22,74 -0,70% 21,25 22,74 21,81 22,20 22,75 6 523.511
2/5/2012 22,90 22,90 -0,87% 22,90 22,90 22,90 22,70 23,99 3 54.960
27/4/2012 22,11 23,10 -0,60% 22,10 23,11 22,67 22,90 23,11 11 603.095
26/4/2012 22,99 23,24 +1,04% 22,75 23,24 22,86 22,01 24,20 12 871.301
25/4/2012 23,11 23,00 -1,25% 23,00 23,62 23,36 22,10 23,00 6 331.810
24/4/2012 22,90 23,29 +1,26% 22,90 23,29 23,11 22,02 23,30 8 517.827
23/4/2012 22,91 23,00 -1,75% 22,91 23,00 22,95 21,90 24,20 4 319.070
20/4/2012 23,41 23,41 +4,98% 23,41 23,56 23,41 23,21 23,54 4 236.483
19/4/2012 23,00 22,30 -4,04% 22,30 23,00 22,81 22,32 22,99 4 239.570
17/4/2012 23,26 23,24 +1,04% 23,02 23,49 23,17 23,02 23,49 4 241.011
16/4/2012 23,00 23,00 -1,96% 23,00 23,00 23,00 23,06 23,34 1 27.600
13/4/2012 23,30 23,46 +1,25% 23,20 23,46 23,32 22,80 23,46 5 172.595
12/4/2012 22,83 23,17 +1,13% 22,83 23,17 22,83 23,00 24,20 3 356.272
11/4/2012 23,00 22,91 +0,17% 22,91 23,00 22,96 22,51 24,18 3 9.185
10/4/2012 22,90 22,87 -2,06% 22,79 22,90 22,86 22,67 24,25 3 66.318
9/4/2012 24,25 23,35 -3,71% 23,35 24,25 23,69 23,00 24,20 4 9.476
5/4/2012 24,34 24,25 -1,02% 24,25 24,34 24,25 21,11 24,49 2 150.359
4/4/2012 23,91 24,50 +2,73% 23,91 24,50 24,21 24,00 24,49 8 573.905
3/4/2012 23,71 23,85 +1,06% 23,71 23,95 23,79 23,70 24,50 6 414.060
2/4/2012 23,88 23,60 +1,64% 23,50 24,80 23,73 23,71 24,80 9 512.663
30/3/2012 23,06 23,22 +1,40% 23,06 23,30 23,16 23,06 24,79 3 340.486
29/3/2012 22,90 22,90 -0,48% 22,89 22,90 22,89 22,25 22,89 3 144.249
28/3/2012 22,90 23,01 -1,50% 22,90 23,01 22,95 22,11 24,79 2 4.591
27/3/2012 22,99 23,36 +1,57% 22,86 23,45 23,02 22,26 24,19 9 352.286
26/3/2012 22,79 23,00 +2,68% 22,79 23,03 22,82 21,11 23,18 6 244.225
23/3/2012 23,00 22,40 -2,61% 22,40 23,00 22,98 22,13 23,00 3 188.495
22/3/2012 23,00 23,00 0,00% 23,00 23,00 23,00 22,12 24,75 2 92.000
21/3/2012 23,10 23,00 +0,13% 22,91 23,10 23,02 22,90 23,23 3 278.550
19/3/2012 22,90 22,97 +1,64% 22,79 22,97 22,80 21,52 22,98 7 376.359
16/3/2012 23,04 22,60 -1,48% 22,60 23,50 23,34 22,63 24,78 6 301.137
15/3/2012 22,65 22,94 +0,88% 22,65 23,00 22,90 22,55 24,80 4 142.024
14/3/2012 23,15 22,74 -2,36% 22,74 23,15 22,97 22,55 22,94 3 163.120
13/3/2012 23,40 23,29 +1,66% 22,91 23,56 23,22 22,52 24,00 22 1.530.585
12/3/2012 22,90 22,91 -1,42% 22,69 22,91 22,83 22,91 23,30 4 9.134
9/3/2012 22,59 23,24 +0,96% 22,59 23,25 23,18 23,12 24,98 6 229.579
8/3/2012 22,20 23,02 +4,40% 22,20 23,02 22,54 22,22 24,99 17 1.093.339
7/3/2012 21,00 22,05 +4,95% 21,00 22,05 21,96 21,68 22,70 14 830.398
6/3/2012 21,18 21,01 -1,08% 21,01 21,18 21,15 21,01 21,79 3 194.612
5/3/2012 21,20 21,24 +1,58% 21,15 21,61 21,27 21,03 21,23 12 1.101.810
2/3/2012 20,91 20,91 -1,27% 20,91 20,91 20,91 20,18 22,89 1 89.913
1/3/2012 21,02 21,18 +0,52% 21,02 21,18 21,11 21,02 23,02 2 33.776
29/2/2012 21,11 21,07 -0,19% 21,07 21,11 21,09 21,07 21,11 4 132.905
28/2/2012 21,11 21,11 -0,42% 21,11 21,11 21,11 20,15 21,11 1 4.222
27/2/2012 20,98 21,20 +1,92% 20,98 21,28 21,17 20,80 21,25 10 529.272
24/2/2012 21,30 20,80 -0,81% 20,80 21,30 21,15 21,08 21,29 5 255.940
23/2/2012 21,01 20,97 -1,55% 20,97 21,24 21,12 20,51 20,98 6 357.084
22/2/2012 21,30 21,30 +1,43% 21,30 21,52 21,40 21,30 21,53 8 648.664
17/2/2012 20,71 21,00 +2,09% 20,71 21,00 20,81 20,23 21,09 10 551.525
16/2/2012 20,65 20,57 -1,06% 20,57 20,76 20,57 20,00 21,03 4 74.080
15/2/2012 21,46 20,79 -0,05% 20,56 21,46 20,74 20,61 21,09 11 671.994
14/2/2012 21,00 20,80 -1,19% 20,80 21,00 20,92 20,40 21,29 3 56.505
13/2/2012 21,30 21,05 +3,09% 20,90 21,31 21,01 20,01 22,60 10 456.089
10/2/2012 19,55 20,42 -1,59% 19,55 20,74 20,52 20,01 21,30 9 617.722
9/2/2012 20,20 20,75 +0,92% 20,20 20,91 20,65 20,38 20,75 8 334.622
8/2/2012 19,56 20,56 -0,87% 19,56 20,90 20,70 20,00 21,31 14 563.110
7/2/2012 20,60 20,74 +0,14% 20,53 20,77 20,72 20,44 21,24 9 219.737
6/2/2012 21,31 20,71 -0,24% 20,71 21,31 20,91 19,17 20,90 5 138.044
3/2/2012 20,90 20,76 -1,33% 20,76 20,90 20,85 19,22 20,90 5 312.882
2/2/2012 20,70 21,04 +1,74% 20,70 21,04 20,88 20,90 21,04 6 281.887
1/2/2012 20,69 20,68 -0,10% 20,10 20,69 20,47 20,40 20,68 8 460.696
31/1/2012 20,18 20,70 +4,02% 20,18 20,70 20,41 19,15 20,70 3 44.917
30/1/2012 19,72 19,90 -2,88% 19,72 20,00 19,95 19,82 20,22 6 395.101
27/1/2012 19,25 20,49 +5,62% 19,25 20,49 19,68 19,24 20,49 9 513.884
26/1/2012 19,92 19,40 -5,32% 18,91 19,92 19,26 19,16 20,49 5 271.645
24/1/2012 18,61 20,49 +8,13% 18,61 20,49 19,71 19,20 20,49 5 179.419
23/1/2012 18,63 18,95 -4,73% 18,63 18,95 18,83 18,62 19,69 3 242.928
20/1/2012 18,45 19,89 +8,16% 18,00 19,89 18,56 17,80 18,55 14 599.530
19/1/2012 17,97 18,39 +2,74% 17,97 18,39 18,28 18,35 18,98 9 223.090
18/1/2012 17,50 17,90 +1,70% 17,31 17,90 17,63 17,73 17,90 12 310.383
17/1/2012 16,65 17,60 +0,28% 16,65 17,60 17,17 17,45 17,76 7 362.441
16/1/2012 17,31 17,55 +3,24% 17,31 17,55 17,43 16,91 17,77 2 13.944
13/1/2012 16,94 17,00 +1,80% 16,94 17,00 16,97 16,51 17,31 4 203.700
11/1/2012 16,90 16,70 -6,02% 16,70 16,90 16,72 16,75 17,77 2 97.020
10/1/2012 17,00 17,77 +4,59% 16,81 17,77 17,01 16,80 17,77 5 69.776
9/1/2012 17,30 16,99 -2,24% 16,95 17,30 16,98 16,90 17,60 13 686.308
6/1/2012 17,30 17,38 -0,91% 17,30 17,38 17,36 17,02 17,14 3 22.578
5/1/2012 17,76 17,54 +0,63% 17,50 17,76 17,72 17,41 17,76 3 102.816
4/1/2012 17,76 17,43 +2,59% 16,97 17,76 17,29 17,46 17,76 4 127.998
3/1/2012 16,90 16,99 +1,92% 16,72 17,00 16,87 16,81 17,04 22 858.886
2/1/2012 16,71 16,67 +0,85% 16,41 16,71 16,61 16,51 16,89 7 495.008
29/12/2011 16,85 16,53 -2,19% 15,81 16,85 16,40 16,80 16,98 15 328.104
28/12/2011 16,90 16,90 0,00% 16,90 16,90 16,90 16,90 18,23 2 20.280
27/12/2011 17,40 16,90 -1,46% 16,90 17,40 17,13 17,09 17,33 6 104.502
26/12/2011 18,72 17,15 -1,49% 17,15 18,72 17,32 17,15 17,66 12 589.077
23/12/2011 17,70 17,41 -1,69% 17,41 18,19 17,58 17,40 19,40 8 383.245
21/12/2011 17,49 17,71 +2,67% 17,05 17,89 17,60 17,40 18,98 7 399.718
20/12/2011 19,04 17,25 -4,17% 17,25 19,04 18,82 17,08 19,09 2 32.010
19/12/2011 17,94 18,00 +0,28% 17,25 19,12 17,41 17,50 18,99 10 208.995
16/12/2011 18,25 17,95 -2,45% 17,95 18,25 18,00 17,94 19,50 5 183.620
15/12/2011 18,40 18,40 +0,22% 18,39 18,40 18,39 18,52 19,40 5 119.547
14/12/2011 18,36 18,36 +0,60% 18,36 18,36 18,36 18,00 18,63 1 45.900
13/12/2011 18,70 18,25 +1,39% 18,25 19,09 18,54 18,03 18,94 11 489.624
12/12/2011 18,40 18,00 -2,70% 18,00 18,40 18,17 18,26 18,59 5 163.560
9/12/2011 18,50 18,50 +1,09% 18,50 18,50 18,50 18,46 18,60 1 92.500
8/12/2011 18,30 18,30 -1,08% 18,30 18,30 18,30 18,42 18,90 2 96.990
7/12/2011 18,50 18,50 +0,54% 18,50 18,50 18,50 18,30 19,00 1 1.850
6/12/2011 18,40 18,40 +0,22% 18,40 18,40 18,40 18,35 18,40 3 46.000
5/12/2011 18,65 18,36 -1,02% 18,36 18,65 18,50 18,40 21,70 2 3.701
2/12/2011 18,55 18,55 -1,33% 18,55 18,55 18,55 18,35 20,54 1 55.650
1/12/2011 18,36 18,80 +3,01% 18,21 18,80 18,35 18,00 18,80 12 390.992
30/11/2011 18,50 18,25 -1,14% 18,25 18,84 18,53 18,47 18,80 12 430.083
29/11/2011 18,60 18,46 -2,22% 18,26 18,60 18,44 18,10 19,00 8 333.791
28/11/2011 19,10 18,88 -1,56% 18,80 19,10 18,93 18,00 21,50 9 537.649
25/11/2011 19,30 19,18 +1,43% 18,91 19,30 19,04 18,91 19,49 3 228.549
24/11/2011 18,95 18,91 -3,03% 18,91 18,95 18,93 18,71 21,71 2 3.786
23/11/2011 19,50 19,50 -1,76% 19,50 19,50 19,50 19,02 19,13 1 1.950
22/11/2011 19,50 19,85 +3,66% 19,50 21,69 19,74 19,42 21,69 13 633.732
21/11/2011 19,25 19,15 -6,13% 18,72 19,25 18,91 18,90 19,85 26 1.097.138
18/11/2011 19,50 20,40 +7,37% 19,50 20,40 20,06 19,15 20,40 5 34.117
17/11/2011 19,60 19,00 -5,94% 19,00 19,66 19,50 19,30 21,63 12 245.821
16/11/2011 20,80 20,20 -2,88% 20,00 20,80 20,44 19,98 21,40 18 519.327
14/11/2011 20,75 20,80 +0,48% 20,75 20,99 20,82 20,30 21,72 7 412.390
11/11/2011 20,70 20,70 0,00% 20,70 20,70 20,70 20,30 20,70 1 2.070
10/11/2011 20,17 20,70 +2,63% 20,17 20,98 20,63 20,02 20,70 10 455.943
8/11/2011 20,21 20,17 -2,51% 20,08 20,21 20,16 20,00 20,17 7 262.209
7/11/2011 20,50 20,69 +2,02% 20,34 20,69 20,39 20,20 20,55 7 350.767
4/11/2011 20,30 20,28 -0,39% 20,02 20,44 20,27 20,11 21,69 11 510.996
3/11/2011 20,60 20,36 -0,29% 20,36 20,60 20,59 20,21 20,59 3 179.176
1/11/2011 20,30 20,42 -1,35% 20,30 20,50 20,39 20,00 20,50 3 203.960
31/10/2011 20,50 20,70 -0,38% 20,40 20,70 20,52 20,70 21,72 3 117.010
28/10/2011 20,60 20,78 +0,24% 20,60 20,78 20,69 20,50 21,72 2 4.138
27/10/2011 20,80 20,73 +2,12% 20,73 20,80 20,76 20,50 20,64 4 242.274
26/10/2011 20,26 20,30 -0,25% 20,00 20,30 20,05 20,01 21,58 6 180.520
25/10/2011 20,30 20,35 -1,69% 20,30 20,35 20,32 20,40 21,69 7 290.640
24/10/2011 20,70 20,70 +0,73% 20,70 20,70 20,70 20,55 21,23 1 4.140
21/10/2011 20,30 20,55 +1,23% 20,30 20,99 20,61 20,50 21,00 12 637.124
20/10/2011 20,30 20,30 -2,87% 20,00 20,30 20,14 19,51 20,59 11 471.459
19/10/2011 20,65 20,90 +0,24% 20,65 20,90 20,79 20,60 21,00 8 266.258
18/10/2011 20,46 20,85 +1,16% 20,45 20,85 20,46 20,01 21,49 7 239.402
17/10/2011 21,01 20,61 -2,97% 20,14 21,02 20,91 20,54 21,45 11 883.607
14/10/2011 20,85 21,24 +3,11% 20,76 21,24 20,96 20,91 21,24 9 774.550
13/10/2011 20,31 20,60 +0,83% 20,31 20,60 20,39 20,24 20,99 5 181.954
11/10/2011 20,40 20,43 +1,64% 20,31 20,43 20,42 20,18 20,59 3 30.630
10/10/2011 20,40 20,10 -1,37% 20,10 20,40 20,38 19,71 21,99 8 136.557
7/10/2011 20,60 20,38 +3,98% 20,38 20,60 20,58 20,01 22,49 3 168.788
6/10/2011 19,60 19,60 -1,21% 19,60 20,90 19,97 19,60 22,50 10 175.816
5/10/2011 19,80 19,84 +4,86% 19,58 19,84 19,74 19,00 22,50 16 748.360
4/10/2011 19,40 18,92 -3,47% 18,70 19,59 19,03 19,30 19,60 27 928.728
3/10/2011 19,70 19,60 -1,01% 19,02 19,85 19,64 19,50 23,50 40 2.119.311
30/9/2011 20,10 19,80 -1,74% 19,80 20,37 20,12 19,80 22,69 8 483.010
29/9/2011 20,30 20,15 -1,76% 19,92 23,48 20,13 19,90 23,48 10 336.278
28/9/2011 21,41 20,51 -4,38% 20,51 21,41 20,94 20,01 21,16 12 477.439
27/9/2011 21,50 21,45 -13,86% 21,45 22,10 21,70 21,20 22,07 19 1.202.198
26/9/2011 21,70 24,90 +15,22% 20,61 24,90 21,15 20,65 24,85 13 522.496
23/9/2011 21,72 21,61 +0,84% 21,61 21,72 21,67 21,60 22,99 5 333.759
22/9/2011 22,21 21,43 -9,19% 21,20 22,21 21,69 21,21 22,00 19 834.264
21/9/2011 23,80 23,60 -0,42% 23,48 23,80 23,66 22,22 24,90 8 376.259
20/9/2011 23,67 23,70 -1,70% 23,67 23,80 23,74 23,66 23,80 3 301.539
19/9/2011 23,61 24,11 +1,90% 23,39 24,11 23,56 23,51 24,11 5 184.831
16/9/2011 23,66 23,66 -1,54% 23,66 23,66 23,66 23,66 24,69 2 167.995
15/9/2011 24,15 24,03 +0,08% 23,81 24,15 23,84 23,75 24,86 11 367.237
14/9/2011 23,18 24,01 +3,49% 23,18 24,15 23,86 23,80 24,13 11 484.123
13/9/2011 22,30 23,20 +4,69% 22,30 23,20 23,09 23,18 23,90 6 323.326
12/9/2011 22,32 22,16 -2,81% 22,16 22,40 22,35 22,35 22,87 12 811.459
9/9/2011 22,80 22,80 -1,30% 22,80 22,80 22,80 22,50 23,25 2 61.560
8/9/2011 22,93 23,10 +3,91% 22,50 23,10 22,91 22,40 23,25 9 471.953
6/9/2011 21,90 22,23 -1,20% 21,90 22,39 22,15 22,13 22,90 8 489.450
5/9/2011 22,00 22,50 +1,35% 22,00 22,50 22,19 21,30 22,95 6 386.177
1/9/2011 22,12 22,20 +0,91% 22,12 22,95 22,59 22,06 22,93 29 1.364.484
31/8/2011 22,01 22,00 +0,09% 22,00 22,15 22,03 22,01 22,29 9 744.460
30/8/2011 22,18 21,98 -1,12% 21,98 22,36 22,20 21,91 22,39 12 1.053.245
29/8/2011 22,21 22,23 +0,09% 22,21 22,23 22,21 22,11 22,40 2 62.212
26/8/2011 22,29 22,21 -0,85% 22,21 22,46 22,22 21,07 22,99 4 71.114
25/8/2011 22,40 22,40 -1,32% 22,40 22,40 22,40 22,00 23,00 1 2.240
24/8/2011 22,20 22,70 +1,34% 22,20 22,80 22,56 20,00 23,30 3 6.770
23/8/2011 22,50 22,40 +2,00% 22,40 22,50 22,46 22,21 23,00 3 202.200
22/8/2011 23,00 21,96 -2,83% 21,96 23,00 22,64 21,95 22,90 35 2.378.155
19/8/2011 21,01 22,60 +0,89% 21,01 22,85 21,94 22,10 23,00 11 416.938
18/8/2011 22,83 22,40 +0,04% 22,03 22,83 22,44 21,90 23,00 8 421.937
17/8/2011 22,60 22,39 -0,13% 22,39 22,70 22,58 22,10 23,20 5 474.195
16/8/2011 22,42 22,42 -0,93% 22,42 22,42 22,42 22,41 23,00 2 91.930
15/8/2011 22,00 22,63 +4,05% 22,00 22,63 22,30 22,50 23,00 6 348.991
12/8/2011 21,25 21,75 +2,11% 21,25 22,28 21,48 21,26 22,27 12 751.124
11/8/2011 21,12 21,30 -3,14% 21,00 21,30 21,25 20,91 21,99 9 929.590
10/8/2011 20,22 21,99 +3,73% 20,22 21,99 20,60 19,02 20,69 3 226.620
9/8/2011 20,02 21,20 +4,95% 20,02 21,20 20,62 20,20 21,13 8 340.259
8/8/2011 20,01 20,20 -5,16% 20,00 22,44 20,68 20,00 20,24 22 1.043.458
5/8/2011 20,50 21,30 +1,43% 20,50 21,30 20,89 21,11 22,48 6 359.400
4/8/2011 21,30 21,00 -4,89% 20,00 21,30 20,50 20,61 23,00 13 859.240
3/8/2011 22,01 22,08 -1,43% 21,90 22,14 22,06 21,80 22,08 12 553.853
2/8/2011 22,91 22,40 -1,32% 22,40 23,19 22,84 22,35 22,50 11 555.104
1/8/2011 22,45 22,70 +3,75% 21,71 22,97 22,51 22,90 22,99 13 1.008.694
29/7/2011 22,00 21,88 -2,32% 21,69 22,61 22,10 21,08 22,20 21 1.357.181
28/7/2011 21,80 22,40 +2,71% 21,80 22,94 22,15 21,80 22,94 7 427.561
27/7/2011 22,10 21,81 -1,31% 21,81 22,39 22,02 21,50 23,29 6 354.557
26/7/2011 22,10 22,10 -3,91% 22,10 22,10 22,10 21,92 23,30 3 28.730
25/7/2011 22,50 23,00 +1,55% 22,50 23,00 22,70 22,20 24,00 2 272.500
22/7/2011 22,78 22,65 -1,95% 22,65 22,99 22,78 22,31 22,60 7 236.996
21/7/2011 23,30 23,10 -4,94% 22,58 23,30 22,85 22,86 24,24 12 644.414
20/7/2011 23,00 24,30 +7,62% 22,85 24,30 23,54 22,72 24,30 8 21.337
18/7/2011 22,37 22,58 -0,13% 22,37 22,61 22,46 22,58 23,00 6 573.037
15/7/2011 22,55 22,61 -1,27% 22,55 22,61 22,58 22,10 23,50 2 4.516
14/7/2011 23,00 22,90 -1,72% 22,90 23,00 22,96 22,60 23,98 9 571.748
13/7/2011 23,11 23,30 +0,82% 23,01 23,30 23,21 23,01 23,69 7 526.991
12/7/2011 23,00 23,11 +0,48% 22,74 23,98 23,18 22,18 23,59 14 853.317
11/7/2011 24,00 23,00 -3,36% 23,00 24,00 23,26 23,00 23,48 13 430.398
8/7/2011 23,80 23,80 +0,93% 23,80 23,80 23,80 23,02 24,30 2 57.120
7/7/2011 23,58 23,58 -6,61% 23,58 23,58 23,58 21,92 23,80 1 77.814
6/7/2011 23,80 25,25 +5,87% 23,48 25,25 24,06 23,30 24,00 6 512.533
5/7/2011 24,12 23,85 -0,67% 22,81 24,35 24,22 22,83 24,00 10 540.203
4/7/2011 24,00 24,01 -0,37% 23,70 24,01 23,92 23,97 24,04 5 270.313
1/7/2011 24,09 24,10 0,00% 23,71 24,10 24,08 23,75 24,89 4 219.201
30/6/2011 24,01 24,10 -1,43% 24,01 24,10 24,06 22,01 24,88 4 373.082
29/6/2011 24,40 24,45 +0,20% 24,40 24,45 24,44 23,81 24,09 2 202.885
28/6/2011 23,90 24,40 +2,69% 23,90 24,40 23,98 23,64 24,88 6 506.072
27/6/2011 22,95 23,76 +2,81% 22,90 23,76 23,33 23,03 23,90 18 1.052.239
24/6/2011 22,40 23,11 +3,87% 21,86 23,11 22,18 21,60 23,48 19 1.211.447
22/6/2011 22,34 22,25 +0,23% 22,24 22,55 22,41 21,35 23,56 10 609.668
21/6/2011 22,22 22,20 -1,29% 22,20 22,22 22,21 21,31 23,56 7 162.140
20/6/2011 22,50 22,49 +7,04% 21,35 22,50 22,32 22,04 23,50 16 868.456
17/6/2011 21,53 21,01 -2,46% 21,01 22,87 21,78 21,01 23,50 33 1.662.095
16/6/2011 22,41 21,54 -5,53% 21,54 22,49 22,30 21,53 23,56 7 294.360
15/6/2011 23,29 22,80 -2,10% 22,80 23,30 23,27 22,60 23,56 4 118.700
14/6/2011 23,50 23,29 -1,36% 23,29 23,50 23,31 23,30 23,56 5 74.592
13/6/2011 23,55 23,61 +0,21% 23,55 23,61 23,58 23,40 24,00 2 4.716
10/6/2011 23,63 23,56 -1,79% 23,36 23,63 23,53 23,71 23,99 4 352.993
9/6/2011 23,50 23,99 +0,76% 23,40 23,99 23,81 23,45 25,30 5 221.510
8/6/2011 23,70 23,81 -1,04% 23,34 23,81 23,51 23,43 23,81 16 413.883
7/6/2011 24,06 24,06 +1,56% 24,06 24,06 24,06 24,06 25,24 1 168.420
6/6/2011 24,48 23,69 -0,46% 23,63 24,48 23,85 23,81 24,48 4 45.116
3/6/2011 24,50 23,80 +1,36% 23,80 24,50 24,10 23,42 25,10 5 300.595
2/6/2011 23,30 23,48 -0,04% 23,30 25,55 23,95 23,48 25,57 12 639.558
1/6/2011 24,40 23,49 -2,53% 23,49 24,40 23,84 23,40 23,80 14 724.677
31/5/2011 24,50 24,10 +1,05% 24,10 24,50 24,16 23,45 25,19 9 488.035
30/5/2011 23,57 23,85 -0,63% 23,57 23,85 23,71 23,30 23,95 3 7.137
27/5/2011 23,76 24,00 +0,04% 23,76 24,00 23,80 23,60 24,00 4 240.470
26/5/2011 23,76 23,99 -2,08% 23,76 23,99 23,90 23,40 23,90 3 243.812
25/5/2011 23,46 24,50 +2,55% 23,46 24,50 23,77 23,74 24,50 16 687.094
24/5/2011 24,16 23,89 -0,62% 23,89 24,16 23,92 21,53 24,50 2 196.222
23/5/2011 23,85 24,04 +0,17% 23,85 24,25 24,18 23,00 25,55 7 336.138
20/5/2011 24,00 24,00 -1,11% 24,00 24,00 24,00 23,91 24,19 1 146.400
19/5/2011 23,95 24,27 +0,12% 23,01 24,27 23,76 23,91 24,28 17 575.888
18/5/2011 23,70 24,24 +1,68% 23,70 24,24 23,89 24,01 25,34 12 344.427
17/5/2011 23,10 23,84 -4,83% 23,05 23,84 23,25 23,76 23,84 8 358.070
16/5/2011 23,10 25,05 +6,23% 22,91 25,05 23,06 22,92 25,05 10 791.293
13/5/2011 23,58 23,58 +0,26% 23,58 23,58 23,58 22,70 25,55 1 14.148
12/5/2011 24,00 23,52 +1,95% 23,52 24,00 23,83 23,51 24,35 4 264.520
11/5/2011 24,49 23,07 -1,70% 22,55 24,49 23,60 23,07 24,48 17 1.137.860
10/5/2011 23,60 23,47 -2,25% 23,40 23,85 23,56 23,47 24,97 10 504.353
9/5/2011 23,41 24,01 +11,26% 23,41 24,01 23,63 22,61 24,30 5 394.746
5/5/2011 21,90 21,58 -9,71% 21,30 21,90 21,49 21,25 25,00 6 318.152
4/5/2011 23,10 23,90 +2,01% 21,32 23,90 22,20 21,91 23,89 33 1.763.038
3/5/2011 23,47 23,43 -1,35% 23,43 23,50 23,43 23,10 23,53 4 238.997
2/5/2011 24,63 23,75 -8,62% 23,21 24,63 23,88 23,10 24,08 13 817.010
29/4/2011 24,64 25,99 +7,53% 24,10 25,99 24,75 24,20 25,90 6 271.695
28/4/2011 25,00 24,17 -2,50% 23,81 25,00 24,28 24,00 25,99 9 330.286
27/4/2011 24,85 24,79 +0,94% 24,68 25,00 24,86 24,50 24,78 17 952.407
26/4/2011 24,56 24,56 +0,41% 24,56 24,56 24,56 24,66 25,99 1 54.032
25/4/2011 24,50 24,46 +1,07% 24,46 24,53 24,48 24,50 25,00 4 338.007
20/4/2011 24,80 24,20 -2,30% 23,11 24,80 24,53 23,50 24,55 14 532.448
19/4/2011 24,35 24,77 +1,93% 24,33 24,77 24,65 24,16 26,00 12 384.626
18/4/2011 24,30 24,30 -0,61% 24,05 24,68 24,23 23,76 24,30 16 828.570
15/4/2011 24,39 24,45 -0,12% 24,39 24,45 24,43 24,22 26,00 4 366.480
14/4/2011 24,21 24,48 +2,81% 24,21 24,48 24,30 23,11 24,48 4 260.046
13/4/2011 23,55 23,81 +1,32% 23,55 24,95 24,03 23,61 26,00 7 374.981
12/4/2011 23,55 23,50 +2,62% 23,38 23,55 23,54 23,10 23,55 6 242.527
11/4/2011 24,39 22,90 -5,29% 22,90 24,39 24,14 22,90 24,09 4 284.895
8/4/2011 24,27 24,18 -2,85% 24,18 24,27 24,23 24,01 24,88 7 288.141
7/4/2011 24,48 24,89 +0,32% 24,39 24,89 24,42 24,02 24,89 15 609.757
6/4/2011 25,52 24,81 -3,50% 24,81 25,52 25,34 24,81 25,04 10 467.739
5/4/2011 25,00 25,71 +0,12% 25,00 25,98 25,68 25,01 25,84 6 357.053
4/4/2011 25,39 25,68 +1,86% 25,39 26,00 25,79 24,62 25,84 15 924.181
1/4/2011 25,20 25,21 +0,28% 25,20 25,99 25,64 25,03 25,80 11 751.477
31/3/2011 24,96 25,14 +2,07% 24,96 25,49 25,03 24,96 25,50 7 480.701
30/3/2011 24,20 24,63 +2,28% 24,20 24,63 24,39 23,50 24,96 9 524.506
29/3/2011 23,80 24,08 +1,82% 23,80 24,08 23,94 23,80 24,08 2 4.788
28/3/2011 24,45 23,65 -0,34% 23,65 24,45 23,77 23,65 23,90 5 330.529
25/3/2011 23,26 23,73 +1,41% 23,11 23,75 23,22 23,01 23,85 11 408.801
24/3/2011 22,96 23,40 +0,65% 22,96 23,40 23,08 22,83 23,40 3 230.857
23/3/2011 23,55 23,25 -6,93% 23,21 23,55 23,34 23,10 23,34 4 259.085
22/3/2011 22,47 24,98 +9,95% 22,47 24,98 23,27 23,40 24,98 14 486.371
21/3/2011 22,90 22,72 -0,35% 21,06 22,90 22,22 21,01 23,50 9 495.603
18/3/2011 23,10 22,80 -1,30% 22,80 23,29 23,01 22,27 23,17 6 824.096
17/3/2011 22,73 23,10 +2,39% 22,56 23,10 22,75 22,57 23,09 3 225.306
16/3/2011 22,72 22,56 +1,08% 22,39 22,73 22,63 22,15 22,59 7 511.441
15/3/2011 22,11 22,32 -1,59% 22,11 22,33 22,26 22,15 22,40 8 425.208
14/3/2011 22,81 22,68 -0,74% 22,56 22,81 22,70 22,00 23,49 7 531.243
11/3/2011 22,83 22,85 +0,04% 22,83 22,85 22,83 23,19 24,48 2 98.171
10/3/2011 23,42 22,84 -3,22% 22,84 23,42 23,03 22,83 23,30 6 246.279
9/3/2011 23,70 23,60 +0,43% 23,60 23,79 23,73 23,40 23,78 9 458.002
4/3/2011 24,15 23,50 -3,57% 23,50 24,49 23,71 21,50 23,61 8 260.859
3/3/2011 24,10 24,37 +5,00% 24,10 24,37 24,17 23,92 24,37 4 215.195
2/3/2011 23,15 23,21 +1,31% 23,15 23,25 23,19 21,62 23,00 7 350.122
1/3/2011 23,25 22,91 +2,00% 22,80 23,25 22,95 21,60 23,14 7 511.939
28/2/2011 22,99 22,46 +0,27% 22,46 22,99 22,81 22,46 23,00 6 232.717
25/2/2011 22,36 22,40 -8,57% 22,28 22,48 22,37 22,40 22,80 8 17.901
24/2/2011 22,84 24,50 +0,41% 21,51 24,50 22,81 22,25 24,50 17 1.086.989
23/2/2011 22,65 24,40 +6,32% 22,61 24,40 22,72 23,50 24,40 16 707.771
22/2/2011 23,10 22,95 -0,65% 22,66 23,10 22,85 22,80 24,40 15 521.188
21/2/2011 22,71 23,10 +2,21% 22,71 23,10 22,86 22,86 24,39 13 949.063
18/2/2011 22,70 22,60 +0,13% 22,60 22,70 22,69 22,50 22,66 3 163.420
17/2/2011 23,00 22,57 -1,44% 22,57 23,00 22,65 22,50 22,74 8 360.201
16/2/2011 23,30 22,90 +0,79% 22,53 23,39 22,98 22,77 23,00 14 517.232
15/2/2011 22,85 22,72 -4,09% 22,63 24,37 22,79 22,62 24,50 12 478.764
14/2/2011 22,01 23,69 +7,58% 21,00 23,69 22,38 22,68 23,69 21 1.298.437
11/2/2011 23,15 22,02 -2,13% 22,02 23,15 22,38 22,02 23,00 9 474.645
10/2/2011 23,20 22,50 -1,49% 22,35 23,20 22,88 22,01 23,25 36 2.178.717
9/2/2011 22,50 22,84 +1,47% 22,50 22,89 22,75 22,50 24,05 6 550.774
8/2/2011 22,03 22,51 +0,49% 22,03 23,40 22,75 22,51 23,50 11 421.009
7/2/2011 22,88 22,40 -1,02% 22,40 23,05 22,61 22,85 22,99 6 373.141
4/2/2011 22,80 22,63 -2,54% 22,05 22,99 22,56 22,56 22,87 10 613.851
3/2/2011 23,50 23,22 -0,34% 22,97 23,50 23,29 22,91 23,55 14 514.786
2/2/2011 23,55 23,30 -4,90% 23,30 23,73 23,58 23,06 23,52 17 1.425.007
1/2/2011 23,94 24,50 +4,66% 23,21 24,50 23,67 23,62 25,00 14 673.746
31/1/2011 23,60 23,41 -2,50% 23,00 23,60 23,43 23,25 23,59 18 1.132.102
28/1/2011 24,30 24,01 -3,57% 24,01 24,30 24,17 24,00 24,10 2 290.150
27/1/2011 25,00 24,90 -0,08% 24,90 25,10 25,00 24,50 25,19 10 820.126
26/1/2011 25,50 24,92 -1,11% 24,92 25,50 25,20 24,92 25,50 7 529.284
24/1/2011 25,47 25,20 0,00% 25,00 25,47 25,25 25,01 25,50 5 366.212
21/1/2011 26,15 25,20 -3,08% 25,11 26,15 26,01 25,05 25,94 12 413.642
20/1/2011 25,95 26,00 -1,89% 25,95 26,20 26,04 25,90 26,29 15 955.674
19/1/2011 25,50 26,50 +3,11% 25,50 26,50 25,93 25,88 26,70 10 762.613
18/1/2011 25,86 25,70 -0,77% 25,47 25,88 25,66 25,51 25,89 19 1.837.728
17/1/2011 25,88 25,90 +0,47% 25,88 26,03 25,94 25,90 26,03 8 560.495
14/1/2011 25,78 25,78 -1,23% 25,78 26,19 26,02 25,77 25,97 26 1.402.930
13/1/2011 26,25 26,10 -2,97% 25,90 26,25 26,09 25,90 26,18 9 660.215
12/1/2011 26,10 26,90 +3,94% 25,73 26,90 26,10 25,90 26,90 18 778.754
11/1/2011 25,73 25,88 +1,49% 25,71 25,90 25,74 25,73 25,96 7 159.607
10/1/2011 25,38 25,50 -0,78% 25,08 25,50 25,29 25,10 25,70 8 659.689
7/1/2011 24,91 25,70 +3,05% 24,91 25,70 25,16 25,03 25,30 8 687.097
6/1/2011 24,90 24,94 -0,40% 24,71 24,94 24,90 24,94 25,50 5 127.016
5/1/2011 25,40 25,04 +0,16% 25,04 25,40 25,14 25,04 25,22 8 653.687
4/1/2011 24,94 25,00 -2,00% 24,80 25,42 25,03 23,60 25,13 11 300.621
3/1/2011 26,00 25,51 -3,22% 25,51 26,18 25,78 22,51 25,50 17 1.253.046
30/12/2010 26,40 26,36 +1,00% 26,00 26,70 26,46 16,90 26,66 7 108.504
29/12/2010 25,15 26,10 +4,40% 25,15 26,65 25,99 25,77 26,50 11 444.570
28/12/2010 24,98 25,00 0,00% 24,80 25,99 25,13 24,80 25,41 9 452.480
27/12/2010 24,99 25,00 +0,04% 24,80 25,00 24,87 24,80 25,00 11 654.321
23/12/2010 24,50 24,99 +2,42% 24,24 24,99 24,53 24,51 24,99 4 569.254
22/12/2010 24,06 24,40 +0,29% 24,06 24,70 24,41 24,10 24,30 15 906.093
21/12/2010 24,00 24,33 +1,54% 24,00 24,78 24,31 24,24 24,98 19 1.113.409
20/12/2010 24,05 23,96 +0,08% 23,96 24,05 23,97 23,56 23,95 5 383.580
17/12/2010 23,94 23,94 0,00% 23,94 24,30 24,17 23,94 24,10 6 306.961
16/12/2010 24,40 23,94 -1,89% 23,94 24,40 23,96 23,61 24,22 4 436.229
15/12/2010 24,10 24,40 0,00% 23,80 24,40 23,98 23,80 24,40 11 578.085
14/12/2010 24,70 24,40 -1,25% 23,80 24,70 24,07 24,00 24,40 16 917.396
13/12/2010 23,74 24,71 +4,31% 23,52 24,74 23,96 23,81 24,71 28 1.414.220
10/12/2010 23,00 23,69 -5,20% 23,00 23,80 23,53 23,42 23,70 12 614.284
9/12/2010 23,98 24,99 +5,00% 23,68 24,99 23,93 23,61 24,99 14 840.212
8/12/2010 23,61 23,80 -0,21% 22,06 23,98 23,66 22,62 23,98 11 769.037
7/12/2010 23,74 23,85 +0,63% 23,61 23,99 23,80 23,60 23,85 10 754.497
6/12/2010 23,80 23,70 +0,89% 23,61 23,80 23,70 23,60 24,70 8 343.774
3/12/2010 23,38 23,49 +0,86% 23,00 23,79 23,35 22,90 23,79 13 910.706
2/12/2010 23,50 23,29 -0,89% 23,15 23,50 23,36 22,75 23,49 9 385.589
1/12/2010 23,24 23,50 +1,29% 23,15 23,80 23,32 23,50 23,69 18 1.021.807
30/11/2010 22,70 23,20 +3,80% 22,25 23,20 22,80 22,41 23,98 9 465.251
29/11/2010 22,09 22,35 +0,68% 22,09 22,70 22,34 22,10 22,71 14 1.067.875
26/11/2010 21,89 22,20 +0,91% 21,89 22,20 22,18 21,81 23,18 7 113.148
25/11/2010 21,45 22,00 +1,85% 21,45 22,07 21,88 21,56 22,18 12 514.208
24/11/2010 21,00 21,60 +2,13% 21,00 21,60 21,21 21,05 21,60 4 212.192
23/11/2010 20,95 21,15 +0,71% 20,95 21,15 21,05 21,05 21,12 2 4.210
22/11/2010 21,56 21,00 -2,55% 21,00 21,56 21,33 20,75 21,50 6 127.986
19/11/2010 21,67 21,55 -0,69% 21,55 21,67 21,65 21,55 21,70 2 23.825
18/11/2010 21,70 21,70 +1,88% 21,70 21,95 21,74 21,75 21,90 7 356.693
17/11/2010 21,69 21,30 -1,84% 21,30 21,69 21,46 21,26 21,30 7 566.574
16/11/2010 22,07 21,70 -0,14% 21,18 22,07 21,61 21,05 21,70 6 131.872
12/11/2010 22,18 21,73 -4,90% 21,70 22,20 21,78 21,71 21,99 18 908.117
11/11/2010 22,75 22,85 -0,22% 22,71 22,85 22,71 22,51 22,72 6 124.906
10/11/2010 22,40 22,90 0,00% 21,10 22,90 22,63 22,70 22,98 16 891.639
9/11/2010 22,26 22,90 +3,29% 22,26 23,10 22,79 22,36 23,10 21 745.537
8/11/2010 22,30 22,17 -1,03% 22,11 22,30 22,17 22,22 22,49 5 423.580
5/11/2010 22,40 22,40 +1,36% 22,12 22,40 22,27 22,11 23,30 13 922.319
4/11/2010 21,80 22,10 +1,24% 21,80 22,10 22,01 22,00 22,10 36 2.024.121
3/11/2010 21,04 21,83 +2,97% 21,04 21,85 21,65 21,70 21,83 19 1.067.917
1/11/2010 20,99 21,20 +3,72% 20,79 21,40 21,08 21,10 21,20 30 1.562.418
29/10/2010 20,15 20,44 +1,19% 20,01 20,44 20,29 20,02 20,98 11 596.690
28/10/2010 20,10 20,20 +0,20% 20,10 20,20 20,16 20,01 20,98 8 344.875
27/10/2010 20,20 20,16 -4,00% 20,16 20,29 20,23 20,01 20,20 7 534.123
26/10/2010 20,17 21,00 +4,22% 20,17 21,00 20,44 20,25 21,00 12 803.574
25/10/2010 19,78 20,15 +2,34% 19,78 20,15 20,00 20,00 20,15 26 1.432.289
22/10/2010 19,60 19,69 +1,03% 19,56 19,70 19,63 19,50 19,69 10 441.739
21/10/2010 19,40 19,49 +0,72% 19,40 19,64 19,59 19,52 19,60 9 333.087
20/10/2010 19,00 19,35 +1,31% 19,00 19,35 19,30 19,00 19,39 4 260.645
19/10/2010 19,59 19,10 -2,55% 19,00 19,63 19,18 19,00 19,64 20 976.397
18/10/2010 19,31 19,60 +1,55% 19,22 19,60 19,46 19,20 19,79 36 1.931.309
15/10/2010 19,40 19,30 -2,92% 19,22 19,60 19,39 19,20 19,37 17 768.136
14/10/2010 19,40 19,88 +2,95% 19,00 19,88 19,64 19,50 19,60 30 1.596.855
13/10/2010 18,75 19,31 +2,71% 18,75 19,88 19,24 19,31 19,68 35 1.792.068
11/10/2010 18,19 18,80 +4,21% 17,36 18,80 18,41 17,25 18,50 21 1.034.724
8/10/2010 17,87 18,04 +0,28% 17,84 18,04 17,93 17,70 18,10 8 359.034
7/10/2010 17,86 17,99 +1,87% 17,86 18,00 17,95 17,50 17,99 9 495.637
6/10/2010 17,79 17,66 +0,06% 17,66 17,79 17,66 17,00 17,98 3 127.165
5/10/2010 17,90 17,65 -1,40% 16,92 17,90 17,69 17,65 17,98 11 536.101
4/10/2010 17,70 17,90 +0,51% 17,70 17,90 17,81 17,61 18,10 4 160.340
1/10/2010 17,90 17,81 -0,50% 17,73 18,05 17,82 16,91 17,75 25 1.136.569
30/9/2010 18,00 17,90 -2,13% 17,90 18,20 17,97 17,52 18,12 11 519.584
29/9/2010 17,86 18,29 +1,55% 17,50 18,29 17,90 17,95 18,29 16 816.771
28/9/2010 17,95 18,01 -1,64% 17,90 18,03 17,95 17,50 18,04 9 251.666
27/9/2010 18,00 18,31 +6,08% 18,00 18,40 18,26 17,52 18,20 28 1.212.655
24/9/2010 18,35 17,26 -3,63% 17,26 18,38 17,87 17,30 18,00 20 908.566
23/9/2010 18,20 17,91 -2,45% 17,60 18,39 18,05 17,55 18,00 17 404.529
22/9/2010 18,30 18,36 +1,83% 18,24 18,36 18,29 17,82 18,36 4 58.548
21/9/2010 18,00 18,03 +0,17% 18,00 18,03 18,01 18,03 18,07 4 306.220
20/9/2010 18,50 18,00 -1,15% 18,00 18,50 18,19 18,00 18,25 12 365.737
17/9/2010 18,00 18,21 +1,00% 18,00 18,25 18,15 18,10 18,20 7 482.819
16/9/2010 17,90 18,03 +2,97% 17,52 18,03 17,95 17,80 18,41 13 536.902
15/9/2010 17,80 17,51 -2,45% 17,51 17,85 17,74 17,51 17,90 17 576.643
14/9/2010 17,91 17,95 +0,34% 17,26 17,95 17,59 17,26 17,99 7 404.729
13/9/2010 17,51 17,89 +3,05% 17,51 17,98 17,73 17,40 17,90 6 131.226
10/9/2010 17,50 17,36 -0,52% 17,36 17,91 17,74 17,25 17,60 16 715.265
9/9/2010 17,10 17,45 +2,05% 17,10 17,45 17,37 17,10 17,45 7 177.217
8/9/2010 17,00 17,10 +1,42% 16,65 17,10 16,88 16,80 17,10 7 295.644
6/9/2010 16,80 16,86 +0,06% 16,80 16,90 16,86 16,66 16,99 4 175.382
3/9/2010 17,00 16,85 -0,88% 16,85 17,10 17,03 16,80 16,85 7 253.885
2/9/2010 17,24 17,00 -3,13% 17,00 17,24 17,19 17,00 17,23 6 161.645
1/9/2010 17,15 17,55 +9,62% 17,10 17,55 17,19 16,94 17,77 17 603.522
31/8/2010 16,80 16,01 -5,49% 16,01 17,00 16,66 16,01 17,03 11 150.021
30/8/2010 17,14 16,94 -1,51% 16,65 17,14 16,65 16,25 17,15 4 169.908
27/8/2010 16,70 17,20 +4,88% 16,70 17,20 16,90 16,80 17,20 12 375.306
26/8/2010 17,51 16,40 -6,34% 16,40 17,51 16,50 16,00 16,60 6 234.440
25/8/2010 16,50 17,51 +3,61% 16,40 17,51 16,93 16,00 17,51 11 55.889
24/8/2010 17,01 16,90 -1,17% 16,85 17,01 16,87 16,80 16,90 9 202.469
23/8/2010 17,24 17,10 -1,16% 17,10 17,25 17,17 17,01 17,30 5 180.343
20/8/2010 17,01 17,30 -0,35% 17,01 17,50 17,30 17,01 17,52 16 694.972
19/8/2010 17,45 17,36 -1,08% 17,20 17,46 17,35 17,31 17,49 9 355.752
18/8/2010 17,30 17,55 0,00% 17,20 17,55 17,32 17,00 17,59 7 490.285
17/8/2010 17,15 17,55 +0,29% 17,10 17,90 17,39 17,51 17,85 29 1.517.220
16/8/2010 16,79 17,50 +6,06% 16,75 17,50 16,82 16,60 17,50 9 292.911
13/8/2010 16,40 16,50 -0,66% 16,23 16,50 16,43 16,60 16,79 7 281.633
12/8/2010 16,53 16,61 -0,54% 16,53 16,61 16,60 16,20 16,60 3 167.753
11/8/2010 16,42 16,70 -0,54% 16,42 16,70 16,61 16,40 16,70 5 179.412
10/8/2010 16,75 16,79 -0,06% 16,55 16,79 16,65 16,60 16,79 9 251.447
9/8/2010 16,80 16,80 -3,72% 16,60 16,80 16,71 16,50 16,80 11 299.115
6/8/2010 16,50 17,45 +4,43% 16,50 17,45 16,73 16,90 17,45 13 261.488
5/8/2010 16,40 16,71 +0,78% 16,37 17,29 16,59 16,40 16,73 9 404.951
4/8/2010 16,54 16,58 +0,24% 16,20 16,58 16,33 15,17 16,58 13 398.634
3/8/2010 16,39 16,54 +2,16% 16,39 16,54 16,52 15,17 16,54 2 13.217
2/8/2010 15,93 16,19 +1,06% 15,93 16,54 16,20 15,90 16,44 20 841.281
30/7/2010 15,55 16,02 +3,49% 15,55 16,02 15,84 15,50 16,02 10 537.271
29/7/2010 15,50 15,48 +1,64% 15,26 15,58 15,45 15,41 15,48 10 426.606
28/7/2010 15,30 15,23 -0,13% 15,00 15,30 15,15 14,77 15,42 18 629.103
27/7/2010 15,25 15,25 +1,06% 15,18 15,25 15,22 15,24 15,39 6 239.098
26/7/2010 15,20 15,09 -2,65% 15,00 15,20 15,14 14,93 15,19 3 30.281
23/7/2010 15,14 15,50 +2,18% 15,01 15,96 15,27 15,00 15,50 10 449.148
22/7/2010 14,50 15,17 +7,21% 14,50 15,17 14,66 14,55 15,17 13 416.560
21/7/2010 14,18 14,15 +4,58% 14,15 14,18 14,17 14,01 14,28 3 69.464
20/7/2010 13,87 13,53 -0,88% 13,53 13,90 13,69 13,60 14,27 7 275.229
19/7/2010 13,86 13,65 -1,73% 13,60 14,02 13,74 13,57 14,50 13 485.250
16/7/2010 13,99 13,89 +0,36% 13,70 13,99 13,72 13,62 13,89 9 157.821
15/7/2010 14,11 13,84 -1,14% 13,75 14,79 13,85 13,81 13,94 12 285.359
14/7/2010 14,14 14,00 -1,41% 14,00 14,14 14,05 13,85 13,86 5 76.835
13/7/2010 13,82 14,20 +1,50% 13,51 14,20 13,79 13,97 14,20 12 235.899
12/7/2010 14,00 13,99 -0,07% 13,75 14,00 13,90 13,75 13,85 6 207.192
8/7/2010 14,00 14,00 +0,43% 13,80 14,00 13,95 13,81 14,00 19 831.556
7/7/2010 13,90 13,94 +1,38% 13,90 14,00 13,93 13,76 13,94 6 250.868
6/7/2010 13,51 13,75 +1,25% 13,51 13,77 13,54 13,50 13,74 4 27.118
5/7/2010 13,68 13,58 -3,00% 13,58 13,68 13,58 13,50 13,59 7 109.992
2/7/2010 13,70 14,00 +3,70% 13,65 14,00 13,78 13,75 14,76 3 4.135
1/7/2010 13,80 13,50 -4,32% 13,50 13,80 13,72 13,50 13,81 13 329.286
30/6/2010 14,10 14,11 -0,70% 13,72 14,12 13,94 13,71 14,11 16 523.020
29/6/2010 14,52 14,21 -2,07% 14,11 14,52 14,36 14,19 14,49 10 325.786
28/6/2010 14,74 14,51 -1,96% 14,51 14,85 14,76 14,51 14,75 9 160.893
25/6/2010 14,74 14,80 +1,93% 14,65 14,80 14,65 14,51 14,80 3 77.684
24/6/2010 14,70 14,52 +0,07% 14,52 14,88 14,68 14,51 14,65 5 431.862
23/6/2010 14,61 14,51 -0,27% 14,51 14,97 14,56 14,51 14,98 10 288.359
22/6/2010 14,71 14,55 -1,02% 14,55 14,80 14,69 14,55 14,98 12 360.064
21/6/2010 14,16 14,70 +5,08% 14,16 14,90 14,71 14,20 15,15 30 1.150.566
18/6/2010 14,07 13,99 -0,78% 13,99 14,10 14,01 13,99 14,00 10 134.518
17/6/2010 14,07 14,10 +0,64% 14,00 14,10 14,06 13,96 14,10 6 220.787
16/6/2010 14,18 14,01 0,00% 14,01 14,18 14,07 14,00 14,25 5 132.320
15/6/2010 14,13 14,01 -1,20% 14,01 14,14 14,05 14,01 14,25 11 233.252
14/6/2010 14,30 14,18 -0,07% 14,02 14,37 14,14 14,18 14,37 40 1.713.299
11/6/2010 14,15 14,19 +2,01% 14,00 14,19 14,07 14,10 14,35 8 242.124
10/6/2010 14,50 13,91 -0,07% 13,91 14,50 14,20 13,75 14,40 3 24.066
9/6/2010 13,71 13,92 +2,65% 13,71 14,01 13,87 13,70 14,02 11 273.417
8/6/2010 13,70 13,56 -3,83% 13,50 13,70 13,59 13,58 13,71 12 314.138
7/6/2010 14,20 14,10 -1,05% 14,00 14,20 14,12 13,71 14,90 10 146.874
4/6/2010 14,06 14,25 -2,46% 13,34 14,35 13,83 14,02 15,05 7 135.624
2/6/2010 14,50 14,61 -0,34% 14,50 14,61 14,59 14,61 15,17 2 116.770
1/6/2010 14,60 14,66 +1,10% 14,56 14,66 14,62 14,50 15,15 9 342.125
31/5/2010 14,65 14,50 -0,28% 14,50 14,68 14,60 14,02 14,68 3 135.840
28/5/2010 14,50 14,54 -0,41% 14,50 14,70 14,61 14,16 14,59 5 295.132
27/5/2010 14,60 14,60 +1,39% 14,57 14,60 14,59 14,55 14,60 6 178.068
26/5/2010 14,15 14,40 +4,80% 14,15 14,40 14,37 14,32 14,49 17 810.601
25/5/2010 13,85 13,74 -1,15% 13,32 13,85 13,58 13,02 14,58 18 461.857
24/5/2010 14,02 13,90 -0,57% 13,80 15,16 14,03 13,60 13,88 47 2.372.741
21/5/2010 13,81 13,98 +5,11% 13,81 13,99 13,89 13,98 14,00 6 243.121
20/5/2010 13,65 13,30 -4,52% 12,55 13,65 13,03 13,08 13,29 27 926.388
19/5/2010 14,50 13,93 +0,07% 13,51 14,50 13,74 13,51 13,80 12 298.180
18/5/2010 14,52 13,92 -4,13% 13,92 14,62 14,42 13,91 14,80 19 702.358
17/5/2010 14,69 14,52 -0,27% 14,33 14,69 14,48 14,01 14,52 9 269.401
14/5/2010 15,00 14,56 -2,93% 14,56 15,00 14,70 14,58 15,00 8 361.763
13/5/2010 14,95 15,00 +3,38% 14,85 15,20 14,98 15,00 15,20 14 568.120
12/5/2010 15,09 14,51 -1,83% 14,51 15,09 14,82 14,70 14,95 10 255.050
11/5/2010 14,52 14,78 -2,25% 14,52 14,90 14,81 14,55 14,99 20 1.426.610
10/5/2010 14,50 15,12 +4,28% 14,50 15,18 14,96 15,01 15,12 13 465.473
7/5/2010 14,93 14,50 -2,62% 14,46 14,93 14,55 14,46 14,50 19 535.524
6/5/2010 15,71 14,89 -4,55% 14,89 15,71 15,22 15,17 16,30 23 698.638
5/5/2010 15,80 15,60 -1,27% 15,51 16,95 15,86 15,63 16,70 17 758.441
4/5/2010 17,00 15,80 -7,06% 15,77 17,00 16,08 15,75 16,80 23 844.285
3/5/2010 15,78 17,00 +8,01% 15,78 17,00 16,27 16,11 16,57 25 611.935
30/4/2010 15,26 15,74 +3,01% 15,26 15,85 15,72 15,60 15,73 12 551.987
29/4/2010 15,40 15,28 -3,05% 15,28 15,65 15,53 15,30 15,60 13 448.855
28/4/2010 15,60 15,76 0,00% 15,60 15,97 15,80 15,71 15,76 14 622.496
27/4/2010 16,10 15,76 -1,99% 15,76 16,10 15,84 15,76 15,77 20 693.858
26/4/2010 15,93 16,08 -0,43% 15,80 16,30 16,05 15,78 16,08 22 850.736
23/4/2010 16,00 16,15 +2,47% 16,00 16,15 16,04 16,04 16,90 5 144.393
22/4/2010 16,15 15,76 -1,25% 15,76 16,35 16,13 15,76 16,29 21 1.114.956
20/4/2010 16,89 15,96 +0,44% 15,96 16,89 16,21 15,93 16,00 13 494.351
19/4/2010 16,26 15,89 -2,52% 15,76 16,26 15,88 15,80 16,39 11 246.207
16/4/2010 16,64 16,30 -2,04% 16,30 16,64 16,35 16,30 16,47 11 379.445
15/4/2010 16,93 16,64 -3,76% 16,49 16,96 16,89 16,60 16,61 10 240.862
14/4/2010 16,98 17,29 +1,83% 16,78 17,29 16,93 16,85 17,29 14 669.092
13/4/2010 16,78 16,98 +4,43% 16,62 16,98 16,81 16,82 17,44 12 733.168
12/4/2010 16,95 16,26 -3,27% 16,26 16,95 16,66 16,25 16,71 26 1.297.585
9/4/2010 16,60 16,81 +1,27% 16,60 17,14 16,93 16,70 16,87 25 1.275.417
8/4/2010 16,60 16,60 0,00% 16,60 16,60 16,60 16,60 16,62 4 111.232
7/4/2010 16,07 16,60 +2,79% 16,07 17,14 16,32 16,12 16,66 20 1.050.612
6/4/2010 15,84 16,15 +2,80% 15,84 16,15 15,99 16,00 16,15 20 774.342
5/4/2010 16,07 15,71 -1,32% 15,52 16,15 15,86 15,56 15,94 26 1.335.922
1/4/2010 16,25 15,92 -1,73% 15,92 16,36 16,15 15,85 15,92 15 801.034
31/3/2010 16,50 16,20 -3,57% 16,20 16,60 16,38 16,20 16,75 13 761.815
30/3/2010 16,60 16,80 +3,26% 16,25 16,80 16,52 16,20 16,80 23 1.006.142
29/3/2010 16,75 16,27 -3,04% 16,27 16,75 16,50 16,27 16,80 12 480.153
26/3/2010 16,50 16,78 +1,70% 16,20 16,79 16,53 16,60 16,70 13 423.241
25/3/2010 16,53 16,50 +0,43% 16,50 16,55 16,52 16,50 17,42 5 251.180
24/3/2010 16,51 16,43 -0,90% 16,43 16,53 16,49 16,43 17,40 4 230.987
23/3/2010 16,72 16,58 -1,89% 16,58 17,00 16,72 16,58 16,88 17 741.341
22/3/2010 16,91 16,90 -0,06% 16,74 17,19 16,84 16,90 17,00 7 305.226
19/3/2010 17,09 16,91 -1,40% 16,91 17,09 16,96 16,91 17,08 6 341.077
18/3/2010 17,27 17,15 +2,69% 16,97 17,27 17,08 16,96 17,15 9 287.095
17/3/2010 16,81 16,70 -1,18% 16,50 16,81 16,67 16,70 16,94 18 878.029
16/3/2010 16,90 16,90 +0,42% 16,55 16,90 16,78 16,50 16,95 16 715.301
15/3/2010 16,93 16,83 -0,24% 16,75 16,93 16,83 16,55 16,83 12 459.482
12/3/2010 16,80 16,87 -0,18% 16,80 16,87 16,81 16,87 16,89 3 304.908
11/3/2010 16,60 16,90 +3,05% 16,60 16,98 16,79 16,55 16,90 28 1.441.380
10/3/2010 17,45 16,40 +0,31% 16,37 17,45 16,65 16,40 16,88 24 1.149.418
9/3/2010 16,32 16,35 +0,68% 16,26 16,51 16,39 16,35 16,56 16 477.179
8/3/2010 16,80 16,24 -0,37% 15,92 17,47 16,61 16,24 16,78 20 933.668
5/3/2010 17,50 16,30 -3,55% 16,04 17,50 16,43 16,70 17,33 24 1.244.358
4/3/2010 17,25 16,90 -2,03% 16,86 17,41 16,99 16,50 17,20 12 669.419
3/3/2010 17,00 17,25 +1,47% 17,00 17,50 17,27 17,00 17,29 13 425.012
2/3/2010 16,80 17,00 +2,41% 16,75 17,00 16,94 16,90 17,19 12 535.464
1/3/2010 16,99 16,60 +0,48% 16,60 16,99 16,67 16,60 17,05 17 625.419
26/2/2010 17,00 16,52 -8,22% 16,52 17,00 16,52 16,57 16,96 3 130.556
25/2/2010 17,01 18,00 +4,47% 17,00 18,00 17,14 17,00 17,10 7 315.471
24/2/2010 17,24 17,23 +0,29% 17,16 17,24 17,20 17,23 17,35 5 17.292
23/2/2010 17,70 17,18 -3,48% 17,18 17,70 17,35 17,02 17,90 10 562.447
22/2/2010 17,80 17,80 -0,06% 17,51 18,09 17,78 17,80 18,10 14 763.029
19/2/2010 17,79 17,81 -1,00% 17,79 17,99 17,89 17,81 17,99 6 416.949
18/2/2010 18,00 17,99 -0,61% 17,88 18,00 17,97 17,20 17,99 7 345.101
17/2/2010 18,00 18,10 +2,26% 18,00 18,40 18,25 17,90 18,10 7 301.149
12/2/2010 17,46 17,70 +1,14% 17,46 17,82 17,67 17,55 17,85 13 630.974
11/2/2010 17,65 17,50 +3,37% 17,50 17,65 17,56 17,12 17,70 9 317.833
10/2/2010 17,44 16,93 +0,12% 16,66 17,44 16,99 16,28 17,49 27 1.484.778
9/2/2010 16,71 16,91 +1,26% 16,71 17,00 16,91 16,90 17,07 25 1.152.228
8/2/2010 16,80 16,70 +0,60% 16,70 17,98 16,83 16,70 16,77 11 589.383
5/2/2010 16,50 16,60 -2,92% 16,01 16,95 16,53 16,01 16,83 11 665.224
4/2/2010 17,71 17,10 -3,34% 17,10 17,80 17,47 17,00 17,76 21 970.110
3/2/2010 18,05 17,69 -2,64% 17,47 18,39 17,91 17,61 17,99 27 1.522.498
2/2/2010 17,85 18,17 +1,51% 17,85 18,59 18,16 18,00 18,17 11 782.837
1/2/2010 18,20 17,90 +0,17% 17,85 18,20 17,99 17,90 18,00 8 356.328
29/1/2010 18,00 17,87 +0,39% 17,86 18,35 18,00 17,87 18,10 16 893.003
28/1/2010 18,25 17,80 +0,74% 17,80 18,25 18,04 17,52 18,00 12 481.744
27/1/2010 18,05 17,67 -2,54% 17,67 18,05 17,84 17,67 18,44 4 178.487
26/1/2010 18,35 18,13 -3,20% 18,02 18,35 18,17 18,05 18,35 8 358.063
22/1/2010 18,16 18,73 +3,42% 18,11 18,80 18,43 18,59 19,19 15 636.591
21/1/2010 19,13 18,11 -4,03% 17,00 19,13 18,30 18,10 18,34 30 1.844.407
20/1/2010 19,00 18,87 -2,18% 18,87 19,30 19,04 18,71 18,99 21 1.205.706
19/1/2010 19,22 19,29 +2,01% 18,78 19,29 19,05 19,29 19,40 24 1.680.434
18/1/2010 18,49 18,91 +2,27% 18,49 19,13 19,00 19,01 19,09 16 800.152
15/1/2010 18,82 18,49 -2,27% 18,49 18,89 18,68 18,49 20,00 15 470.970
14/1/2010 19,80 18,92 -0,42% 18,50 19,80 19,13 18,92 19,10 28 1.319.835
13/1/2010 19,93 19,00 -4,67% 19,00 19,96 19,45 19,00 19,50 15 698.546
12/1/2010 19,98 19,93 -0,10% 19,55 19,98 19,73 19,65 19,75 13 522.981
11/1/2010 19,23 19,95 +3,48% 19,23 20,09 19,82 19,68 19,95 42 1.815.574
8/1/2010 18,99 19,28 +4,22% 18,60 19,35 18,88 18,93 19,28 30 1.488.296
7/1/2010 19,50 18,50 -2,63% 18,20 19,50 18,74 18,20 18,60 35 2.072.693
6/1/2010 19,03 19,00 0,00% 19,00 19,60 19,20 17,47 18,00 30 1.653.462
5/1/2010 18,10 19,00 +6,20% 18,10 19,50 18,73 18,67 19,00 62 3.333.006
4/1/2010 17,50 17,89 +4,38% 17,40 17,99 17,70 17,67 17,89 38 1.645.401
30/12/2009 17,15 17,14 -1,04% 16,70 17,15 16,86 16,70 16,85 17 586.851
29/12/2009 17,25 17,32 -2,15% 17,25 17,32 17,28 17,01 17,53 4 162.480
28/12/2009 17,70 17,70 +1,20% 17,70 17,70 17,70 17,35 17,69 3 90.270
23/12/2009 17,01 17,49 +1,57% 17,01 17,49 17,22 17,20 17,49 8 397.904
22/12/2009 17,00 17,22 -0,46% 17,00 17,55 17,23 17,15 17,22 20 1.002.826
21/12/2009 17,35 17,30 -0,57% 17,28 17,35 17,30 17,11 17,34 8 404.997
18/12/2009 17,05 17,40 +0,75% 17,05 17,40 17,20 17,00 17,59 10 555.602
17/12/2009 17,10 17,27 -3,95% 17,00 17,70 17,32 17,27 17,32 14 720.908
16/12/2009 16,59 17,98 +10,71% 16,39 17,98 16,99 16,90 17,80 36 1.580.275
15/12/2009 15,84 16,24 +3,18% 15,75 16,25 16,12 16,30 16,50 7 258.602
14/12/2009 15,80 15,74 -0,94% 15,74 15,80 15,76 15,74 15,84 8 285.409
11/12/2009 15,75 15,89 -1,85% 15,74 15,89 15,81 15,89 16,15 4 166.096
10/12/2009 16,20 16,19 +3,12% 15,90 16,20 15,99 15,75 16,19 7 175.900
9/12/2009 16,25 15,70 -1,94% 15,69 16,25 15,83 15,80 16,16 15 913.419
8/12/2009 16,50 16,01 -4,13% 16,00 16,50 16,11 16,00 16,26 25 1.307.813
7/12/2009 17,18 16,70 -2,22% 16,70 17,23 17,07 16,57 17,28 20 1.251.892
4/12/2009 17,00 17,08 -1,21% 17,00 17,30 17,07 17,10 17,23 8 360.263
3/12/2009 17,32 17,29 +3,47% 17,20 17,64 17,39 17,20 17,82 26 1.250.424
2/12/2009 17,30 16,71 -3,13% 16,71 17,30 16,96 16,71 17,20 6 274.885
1/12/2009 17,30 17,25 +1,47% 17,25 17,34 17,29 17,25 17,49 8 306.069
30/11/2009 17,15 17,00 -1,16% 16,90 17,15 16,97 17,05 17,10 24 917.335
27/11/2009 17,68 17,20 -2,71% 17,20 17,68 17,33 17,15 17,69 6 228.278
26/11/2009 17,68 17,68 +0,40% 17,68 17,68 17,68 17,71 18,79 2 17.680
25/11/2009 19,43 17,61 -2,38% 17,61 20,00 19,06 17,60 18,29 12 783.605
24/11/2009 18,25 18,04 -0,61% 17,96 18,25 18,10 18,02 19,50 5 385.574
23/11/2009 18,53 18,15 -1,89% 18,15 18,53 18,26 18,15 18,38 8 381.748
19/11/2009 19,00 18,50 -4,49% 18,50 19,00 18,71 18,41 19,19 5 344.700
18/11/2009 19,72 19,37 -0,41% 19,30 19,72 19,36 18,41 19,46 8 267.678
17/11/2009 19,45 19,45 -1,97% 19,45 19,45 19,45 19,35 19,51 1 40.845
16/11/2009 19,54 19,84 +2,53% 19,54 20,07 19,92 19,30 19,79 29 1.835.837
13/11/2009 19,03 19,35 +1,84% 19,03 19,35 19,11 19,03 19,35 7 497.261
12/11/2009 19,55 19,00 -3,55% 19,00 19,55 19,30 18,60 19,00 9 552.068
11/11/2009 19,10 19,70 +3,79% 19,10 19,70 19,42 19,25 19,62 19 905.224
10/11/2009 19,00 18,98 +0,42% 18,98 19,35 19,08 18,92 19,39 17 727.049
9/11/2009 18,70 18,90 +2,49% 18,69 18,90 18,76 18,61 18,98 9 497.275
6/11/2009 18,22 18,44 -1,39% 18,22 18,44 18,33 17,81 18,53 2 183.300
5/11/2009 17,75 18,70 +6,80% 17,75 18,70 18,03 17,90 18,70 11 418.468
4/11/2009 16,42 17,51 +2,70% 16,42 17,80 17,34 17,51 17,80 12 769.988
3/11/2009 17,01 17,05 -4,59% 16,71 17,05 16,91 16,41 17,09 13 901.307
30/10/2009 17,30 17,87 -0,06% 17,30 17,87 17,54 17,03 17,87 3 217.589
29/10/2009 17,60 17,88 +3,29% 17,49 17,88 17,63 17,46 17,88 18 717.809
28/10/2009 17,22 17,31 -0,97% 17,02 17,50 17,35 17,31 17,78 17 855.215
27/10/2009 17,40 17,48 -0,74% 17,30 17,50 17,39 17,32 17,49 15 682.425
26/10/2009 17,62 17,61 -3,24% 17,61 18,20 17,85 17,61 17,91 14 659.912
23/10/2009 18,65 18,20 +2,54% 18,20 18,65 18,34 18,35 18,48 8 267.902
22/10/2009 17,66 17,75 +0,28% 17,66 17,75 17,73 17,65 17,84 6 153.055
21/10/2009 17,60 17,70 +0,80% 17,60 17,70 17,69 17,63 17,94 6 213.810
20/10/2009 18,25 17,56 -4,88% 17,56 18,36 17,96 17,56 17,95 25 1.429.650
19/10/2009 18,51 18,46 -0,22% 18,05 18,70 18,43 18,46 18,64 26 1.229.696
16/10/2009 18,60 18,50 +0,65% 18,39 18,60 18,47 18,37 18,66 8 415.800
15/10/2009 18,55 18,38 -0,86% 18,04 18,55 18,38 18,37 18,38 25 1.231.636
14/10/2009 18,88 18,54 -0,86% 18,54 18,88 18,69 18,54 18,59 20 1.102.776
13/10/2009 18,67 18,70 +0,38% 18,60 18,80 18,70 18,70 18,74 14 579.870
9/10/2009 18,55 18,63 +1,09% 18,55 18,63 18,60 18,59 18,70 6 212.075
8/10/2009 19,09 18,43 -2,59% 18,40 19,09 18,61 18,43 18,59 24 1.101.810
7/10/2009 19,49 18,92 -2,97% 18,90 19,50 19,17 18,91 19,20 19 933.635
6/10/2009 18,85 19,50 +5,23% 18,85 19,50 19,15 18,87 19,00 35 2.403.375
5/10/2009 17,85 18,53 +4,28% 17,85 18,79 18,46 18,53 18,60 33 1.946.193
2/10/2009 17,55 17,77 +3,01% 17,47 17,89 17,63 17,90 17,96 29 1.430.076
1/10/2009 16,50 17,25 +3,42% 16,45 17,47 16,76 17,30 17,40 28 1.018.479
30/9/2009 16,70 16,68 +1,28% 16,52 16,70 16,54 16,50 16,68 6 143.979
29/9/2009 16,72 16,47 0,00% 16,30 16,72 16,42 16,30 16,66 8 455.059
28/9/2009 16,74 16,47 -0,78% 16,47 16,74 16,58 16,32 16,73 6 157.575
25/9/2009 16,69 16,60 +2,09% 16,49 16,69 16,57 16,45 16,60 8 294.974
24/9/2009 16,40 16,26 +1,50% 16,26 16,69 16,40 16,25 16,66 7 323.093
23/9/2009 16,50 16,02 -2,79% 16,02 16,69 16,43 16,02 16,56 12 553.910
22/9/2009 16,34 16,48 +0,49% 16,34 16,48 16,38 16,32 16,48 9 273.603
21/9/2009 16,49 16,40 -1,74% 16,40 16,49 16,44 16,25 16,40 3 93.723
18/9/2009 16,60 16,69 +1,58% 16,27 16,69 16,49 16,26 16,69 6 324.931
17/9/2009 16,50 16,43 -0,30% 16,43 16,50 16,46 16,43 16,69 9 428.163
16/9/2009 16,50 16,48 +0,18% 16,48 16,54 16,52 16,25 16,55 4 112.378
15/9/2009 16,49 16,45 -0,30% 16,45 16,49 16,45 16,25 16,44 2 8.229
14/9/2009 16,50 16,50 -0,60% 16,50 16,50 16,50 16,50 16,54 1 1.650
11/9/2009 16,01 16,60 -0,42% 16,01 16,60 16,31 16,50 16,60 6 238.230
10/9/2009 16,25 16,67 +1,58% 16,01 16,67 16,40 16,25 16,69 6 344.567
9/9/2009 16,70 16,41 -1,14% 16,40 16,70 16,58 16,41 16,50 5 215.639
8/9/2009 16,24 16,60 +1,53% 16,24 16,60 16,37 16,50 16,65 7 335.620
4/9/2009 16,20 16,35 -0,37% 16,20 16,35 16,28 16,30 16,35 6 285.040
3/9/2009 16,55 16,41 -1,20% 16,41 16,77 16,50 16,60 16,87 9 380.061
2/9/2009 16,80 16,61 -2,29% 16,61 16,80 16,62 16,50 16,98 2 128.030
1/9/2009 17,03 17,00 0,00% 16,54 17,03 16,88 16,54 16,80 6 118.216
31/8/2009 17,01 17,00 -4,23% 17,00 17,21 17,15 16,75 17,00 6 104.649
28/8/2009 16,98 17,75 +4,41% 16,98 17,75 17,63 17,51 17,75 8 322.762
27/8/2009 17,05 17,00 +0,06% 16,99 17,14 17,02 16,75 17,18 11 308.170
26/8/2009 16,70 16,99 +4,23% 16,31 17,00 16,70 16,54 16,97 21 1.068.973
25/8/2009 16,50 16,30 -3,44% 16,22 16,50 16,28 16,25 16,63 7 184.011
24/8/2009 17,00 16,88 +0,60% 16,37 17,19 16,83 16,25 16,88 27 734.189
21/8/2009 16,50 16,78 +2,01% 16,00 16,78 16,60 16,22 16,70 22 664.635
20/8/2009 16,16 16,45 +3,98% 16,15 16,45 16,25 16,32 16,49 15 710.329
19/8/2009 16,00 15,82 -1,13% 15,82 17,00 16,07 15,90 16,10 22 802.236
18/8/2009 15,00 16,00 +6,67% 15,00 16,00 15,38 15,26 16,00 10 312.283
17/8/2009 15,72 15,00 -4,88% 14,75 15,72 15,17 15,15 15,54 20 868.171
14/8/2009 16,05 15,77 -0,88% 15,77 16,05 15,99 15,75 15,99 7 111.999
13/8/2009 16,01 15,91 -1,18% 15,91 16,01 15,97 15,90 15,99 9 300.300
12/8/2009 16,20 16,10 +0,63% 16,00 16,27 16,06 15,91 16,10 23 503.554
11/8/2009 16,40 16,00 -1,72% 15,94 16,40 16,15 15,95 16,00 18 613.911
10/8/2009 16,00 16,28 +1,43% 16,00 16,50 16,31 16,15 16,32 17 884.457
7/8/2009 15,75 16,05 +1,78% 15,67 16,05 15,82 15,75 15,80 20 519.012
6/8/2009 15,65 15,77 +1,09% 15,65 16,19 15,94 15,80 16,09 10 405.086
5/8/2009 16,15 15,60 -2,19% 15,60 16,15 15,91 15,60 15,97 11 396.242
4/8/2009 16,20 15,95 -0,25% 15,95 16,20 16,11 15,75 15,95 7 243.355
3/8/2009 15,99 15,99 +1,07% 15,99 16,06 16,02 15,99 16,07 12 399.015
31/7/2009 15,78 15,82 +2,39% 15,61 15,94 15,76 15,61 15,82 13 760.036
30/7/2009 15,52 15,45 +2,93% 15,26 15,66 15,47 15,45 15,78 17 993.565
29/7/2009 15,90 15,01 -3,78% 15,01 15,90 15,27 15,01 15,56 8 268.217
28/7/2009 15,60 15,60 +3,45% 15,60 15,84 15,69 15,60 15,83 8 404.852
27/7/2009 15,40 15,08 -1,89% 15,08 16,50 15,50 15,25 15,50 16 770.162
24/7/2009 15,20 15,37 +1,12% 15,10 15,37 15,17 15,10 15,37 9 397.462
23/7/2009 15,13 15,20 +1,00% 15,13 15,40 15,31 15,21 15,40 12 325.076
22/7/2009 14,70 15,05 -0,20% 14,70 15,05 14,92 14,91 15,13 13 637.090
21/7/2009 14,80 15,08 +1,21% 14,75 15,15 14,92 14,41 15,08 7 244.702
20/7/2009 15,10 14,90 0,00% 14,80 15,10 15,00 14,80 14,90 11 349.530
17/7/2009 14,90 14,90 +1,98% 14,90 14,90 14,90 14,75 14,89 1 74.500
16/7/2009 14,61 14,61 -1,62% 14,61 14,61 14,61 14,75 15,04 1 102.270
15/7/2009 14,84 14,85 +1,57% 14,84 14,85 14,84 14,05 14,89 2 34.138
14/7/2009 14,62 14,62 -0,54% 14,62 14,62 14,62 14,46 14,69 2 40.936
13/7/2009 14,44 14,70 -1,93% 14,20 14,70 14,45 14,48 14,69 4 108.422
10/7/2009 14,95 14,99 +1,28% 14,60 14,99 14,93 14,51 14,99 4 307.594
8/7/2009 15,50 14,80 -6,74% 14,80 15,87 15,05 14,80 15,49 6 115.886
7/7/2009 16,00 15,87 -2,28% 15,45 16,00 15,75 15,08 15,87 9 373.457
6/7/2009 15,72 16,24 -2,52% 15,72 16,24 16,06 15,74 16,24 3 4.819
3/7/2009 16,80 16,66 +3,41% 16,21 16,80 16,46 16,05 16,66 6 324.416
2/7/2009 16,50 16,11 -2,36% 16,11 16,50 16,24 15,96 16,45 5 194.962
1/7/2009 16,51 16,50 -0,30% 16,50 16,70 16,53 16,50 16,88 5 181.841
30/6/2009 16,30 16,55 +1,29% 16,30 16,55 16,35 16,20 16,60 3 163.550
29/6/2009 16,34 16,34 +0,25% 16,34 16,34 16,34 16,32 17,00 1 24.510
26/6/2009 16,64 16,30 -6,32% 16,30 16,81 16,71 16,45 16,99 6 223.870
25/6/2009 16,30 17,40 +6,75% 16,06 17,50 16,90 17,00 17,49 23 825.105
24/6/2009 16,00 16,30 +10,21% 16,00 16,85 16,37 16,16 16,89 8 366.810
23/6/2009 14,79 14,79 -2,31% 14,79 14,79 14,79 14,85 16,00 2 148.110
22/6/2009 15,40 15,14 -4,84% 15,14 15,40 15,34 15,13 15,99 7 216.881
19/6/2009 15,91 15,91 +1,99% 15,91 16,00 15,99 15,60 16,00 6 241.465
18/6/2009 16,10 15,60 -6,47% 15,58 16,44 15,84 15,60 16,44 20 563.366
17/6/2009 17,10 16,68 +1,09% 16,36 17,25 16,81 16,10 16,68 13 563.334
16/6/2009 16,50 16,50 -1,20% 16,50 16,50 16,50 16,46 17,09 2 216.480
15/6/2009 17,21 16,70 -3,08% 16,70 17,21 16,91 16,66 17,07 8 402.666
12/6/2009 17,22 17,23 +0,17% 17,22 17,43 17,27 17,35 17,44 6 191.715
10/6/2009 17,30 17,20 +1,12% 16,90 17,30 17,02 16,75 17,20 11 330.372
9/6/2009 17,50 17,01 -4,92% 16,95 17,50 17,14 17,01 17,30 8 394.752
8/6/2009 17,75 17,89 0,00% 17,72 17,89 17,81 17,10 17,89 4 33.856
5/6/2009 17,56 17,89 +4,62% 17,19 18,50 17,97 17,19 17,89 10 298.424
4/6/2009 17,00 17,10 +1,85% 17,00 17,60 17,10 16,97 17,59 10 331.784
3/6/2009 16,91 16,79 +0,66% 16,78 16,91 16,89 16,35 16,78 6 305.739
2/6/2009 16,49 16,68 -1,82% 16,49 17,25 16,97 16,50 17,20 12 878.840
1/6/2009 15,85 16,99 -2,86% 15,85 17,40 17,10 16,03 17,47 11 397.869
29/5/2009 17,55 17,49 +1,63% 17,00 17,55 17,41 16,45 17,49 6 229.943
28/5/2009 17,99 17,21 -2,22% 17,21 17,99 17,58 17,21 17,30 9 348.090
27/5/2009 17,50 17,60 -1,12% 17,50 18,00 17,85 17,60 38,00 10 192.845
26/5/2009 17,30 17,80 +4,71% 17,30 17,80 17,45 17,34 17,80 8 211.259
25/5/2009 16,66 17,00 +1,49% 15,81 17,00 16,20 16,23 17,00 8 374.565
22/5/2009 15,60 16,75 +3,40% 15,47 16,75 16,08 16,49 16,75 22 759.168
21/5/2009 15,95 16,20 0,00% 15,60 16,20 15,82 15,60 15,90 6 9.496
20/5/2009 16,20 16,20 -1,22% 15,81 16,49 15,98 15,61 16,20 9 167.868
19/5/2009 15,00 16,40 +11,56% 15,00 16,40 15,56 15,60 16,40 28 1.089.566
18/5/2009 14,60 14,70 +5,00% 13,80 15,10 14,69 14,32 14,90 23 966.891
15/5/2009 14,06 14,00 -1,48% 13,91 14,25 14,02 14,00 14,25 8 225.715
14/5/2009 14,20 14,21 -0,28% 14,20 14,21 14,20 14,05 14,49 2 177.580
13/5/2009 15,00 14,25 -3,72% 14,00 15,00 14,35 14,12 14,49 9 243.596
12/5/2009 15,50 14,80 -7,50% 14,80 15,50 15,10 15,00 15,34 11 506.848
11/5/2009 15,50 16,00 +0,31% 15,50 16,05 15,59 15,55 15,99 8 253.875
8/5/2009 16,20 15,95 +3,57% 15,90 16,55 16,08 15,20 15,95 17 623.932
7/5/2009 15,50 15,40 -0,58% 15,40 16,50 16,09 15,21 15,90 13 205.957
6/5/2009 14,38 15,49 +10,64% 14,38 15,87 14,90 14,86 15,49 23 744.732
5/5/2009 14,66 14,00 -2,64% 13,94 14,66 14,14 13,85 14,38 11 325.354
4/5/2009 14,42 14,38 +5,12% 14,38 14,42 14,38 14,25 14,44 4 151.052
30/4/2009 13,80 13,68 -1,58% 13,68 14,28 13,80 13,38 13,68 3 99.396
29/4/2009 13,60 13,90 +3,65% 13,60 14,25 13,98 13,50 13,90 17 452.906
28/4/2009 12,42 13,41 +5,76% 12,41 13,41 12,84 13,41 13,60 11 364.866
27/4/2009 13,13 12,68 -3,43% 12,68 13,13 12,85 12,68 12,95 11 371.428
24/4/2009 12,83 13,13 +2,66% 12,01 13,13 12,72 12,01 13,13 7 139.986
23/4/2009 12,90 12,79 -3,83% 12,79 12,90 12,83 12,71 13,07 7 306.629
22/4/2009 12,81 13,30 +6,23% 12,81 13,30 12,97 12,72 12,89 7 351.708
20/4/2009 12,99 12,52 -6,85% 12,52 13,19 12,98 12,54 13,10 5 141.485
17/4/2009 12,50 13,44 +11,07% 12,44 13,44 12,75 12,30 13,87 12 409.408
16/4/2009 12,30 12,10 -6,13% 12,10 12,30 12,14 12,10 12,89 2 60.700
15/4/2009 12,05 12,89 +5,22% 12,05 12,89 12,47 12,25 12,80 2 2.494
14/4/2009 12,30 12,25 +0,33% 12,25 12,78 12,53 12,17 12,89 9 202.990
13/4/2009 12,02 12,21 -1,53% 12,02 12,47 12,35 12,21 13,53 9 177.973
9/4/2009 12,40 12,40 -0,64% 12,40 12,40 12,40 12,21 12,40 1 9.920
8/4/2009 12,40 12,48 -0,95% 12,40 12,48 12,44 12,48 13,55 3 74.664
7/4/2009 12,99 12,60 -3,08% 12,60 13,30 12,99 12,50 13,51 11 490.387
6/4/2009 13,50 13,00 -3,70% 13,00 13,88 13,34 12,75 13,50 14 389.550
3/4/2009 12,95 13,50 +11,11% 12,82 13,50 13,20 12,82 13,50 8 360.551
2/4/2009 11,48 12,15 +5,65% 11,43 12,30 12,13 11,46 12,69 16 621.260
1/4/2009 11,35 11,50 +2,22% 11,35 11,50 11,43 11,41 12,19 6 184.113
31/3/2009 11,00 11,25 -1,75% 10,93 11,25 11,00 10,67 12,14 7 115.166
30/3/2009 10,54 11,45 -4,58% 10,54 11,45 10,73 10,58 12,20 4 54.765
27/3/2009 11,50 12,00 +9,09% 11,50 12,00 11,74 11,40 11,95 9 234.893
26/3/2009 10,80 11,00 +5,26% 10,57 11,00 10,83 10,58 11,50 6 162.463
25/3/2009 10,50 10,45 +1,36% 10,45 10,70 10,57 10,32 11,00 6 120.505
24/3/2009 10,71 10,31 -0,77% 10,31 10,71 10,43 10,31 11,29 3 65.753
23/3/2009 10,10 10,39 +1,37% 10,10 10,39 10,25 10,80 11,50 9 248.099
20/3/2009 10,40 10,25 +2,40% 10,25 10,40 10,29 10,00 10,70 2 113.200
19/3/2009 10,49 10,01 -4,58% 10,01 10,50 10,29 10,00 10,20 7 277.723
18/3/2009 10,18 10,49 +10,42% 10,18 10,49 10,35 9,42 10,49 9 220.665
17/3/2009 9,20 9,50 +4,28% 9,00 9,50 9,11 9,02 10,01 17 219.964
16/3/2009 9,29 9,11 -0,22% 9,11 10,00 9,40 9,11 11,97 9 215.354
13/3/2009 9,15 9,13 -2,14% 9,13 9,32 9,17 9,13 9,26 10 263.930
12/3/2009 9,41 9,33 -1,58% 9,30 9,50 9,44 9,33 9,99 5 124.710
11/3/2009 9,50 9,48 -0,11% 9,41 9,50 9,45 9,41 9,49 5 135.110
10/3/2009 9,40 9,49 +1,28% 9,40 9,49 9,45 9,49 10,00 3 135.140
9/3/2009 9,51 9,37 -1,37% 9,37 9,51 9,47 9,20 9,50 3 77.728
6/3/2009 9,60 9,50 -0,21% 9,50 9,60 9,51 9,50 11,97 4 89.432
5/3/2009 9,60 9,52 -3,35% 9,52 9,60 9,52 9,42 11,97 6 97.193
4/3/2009 10,00 9,85 -0,51% 9,20 10,00 9,73 9,53 10,80 8 165.518
3/3/2009 10,00 9,90 -2,17% 9,90 10,00 9,96 9,90 11,97 4 113.568
2/3/2009 10,92 10,12 -8,58% 10,12 10,92 10,18 10,30 10,99 5 128.351
27/2/2009 11,01 11,07 -8,59% 11,01 11,47 11,13 11,05 12,00 9 155.913
25/2/2009 12,11 12,11 -3,12% 12,11 12,11 12,11 12,10 12,20 2 85.964
20/2/2009 12,51 12,50 -1,34% 12,50 12,51 12,50 12,50 13,14 3 211.320
19/2/2009 13,44 12,67 -6,84% 12,67 13,44 13,36 11,31 13,00 5 112.227
18/2/2009 13,99 13,60 -2,79% 13,60 14,00 13,89 13,42 14,00 4 187.564
17/2/2009 14,00 13,99 +3,63% 13,30 14,00 13,67 12,10 13,99 8 298.134
16/2/2009 12,99 13,50 +1,12% 12,99 13,50 13,24 13,30 13,69 9 411.598
12/2/2009 13,60 13,35 +2,69% 13,15 13,60 13,35 12,90 14,29 5 146.850
11/2/2009 13,88 13,00 -8,13% 13,00 13,88 13,53 13,00 13,73 3 4.061
9/2/2009 14,02 14,15 +1,14% 14,00 14,89 14,22 13,80 14,42 13 342.781
6/2/2009 13,25 13,99 +7,62% 12,01 13,99 12,98 13,15 13,99 19 909.283
5/2/2009 12,50 13,00 -2,77% 12,00 13,00 12,32 12,75 13,00 15 538.529
4/2/2009 12,60 13,37 +9,68% 12,30 13,37 12,89 9,15 13,37 7 269.404
3/2/2009 11,99 12,19 +0,33% 11,46 12,19 11,94 11,75 12,19 4 209.070
2/2/2009 12,05 12,15 +7,05% 11,90 12,15 11,99 11,50 12,10 6 140.286
30/1/2009 11,50 11,35 +1,98% 11,35 12,10 11,73 10,50 12,14 14 553.799
29/1/2009 10,51 11,13 +2,77% 10,51 11,40 10,89 11,00 11,44 5 199.469
28/1/2009 10,69 10,83 +2,17% 10,69 10,83 10,74 10,02 11,49 4 180.565
27/1/2009 10,50 10,60 +2,81% 10,01 10,60 10,54 10,00 10,74 4 121.211
26/1/2009 9,90 10,31 +2,59% 9,90 10,31 10,03 10,00 10,49 5 295.955
23/1/2009 10,05 10,05 -0,50% 10,00 10,05 10,04 9,65 10,50 5 87.350
22/1/2009 10,10 10,10 -6,74% 10,10 10,10 10,10 10,00 10,50 2 101.000
21/1/2009 10,83 10,83 +2,17% 10,83 10,83 10,83 10,00 10,81 1 53.067
19/1/2009 10,40 10,60 +4,33% 10,40 10,60 10,48 10,01 10,60 7 153.030
16/1/2009 10,16 10,16 -3,24% 10,16 10,16 10,16 10,16 10,20 1 50.800
15/1/2009 10,20 10,50 +2,94% 10,00 10,50 10,29 9,99 10,49 10 149.236
14/1/2009 10,19 10,20 +0,99% 10,19 10,20 10,19 9,95 10,20 2 20.390
13/1/2009 9,80 10,10 +3,06% 9,70 10,10 9,92 9,70 10,46 7 251.020
12/1/2009 10,40 9,80 -4,85% 9,60 10,40 9,83 9,80 9,95 9 224.227
9/1/2009 10,30 10,30 0,00% 10,30 10,30 10,30 10,00 10,29 1 9.270
8/1/2009 9,80 10,30 +5,10% 9,80 10,30 10,21 10,00 10,34 3 36.780
7/1/2009 9,91 9,80 -1,01% 9,80 10,17 9,96 10,01 10,99 11 288.107
6/1/2009 9,74 9,90 +3,13% 9,74 9,99 9,81 9,70 9,80 15 474.389
5/1/2009 9,30 9,60 +4,35% 9,30 9,60 9,37 9,40 9,60 3 27.180
2/1/2009 9,45 9,20 -3,16% 9,20 9,45 9,24 9,29 9,99 9 163.597
30/12/2008 9,84 9,50 0,00% 9,50 9,84 9,63 9,50 10,49 3 3.855
26/12/2008 10,00 9,50 -1,04% 9,50 10,00 9,63 9,50 9,98 6 77.100
23/12/2008 9,75 9,60 -1,34% 9,60 9,75 9,61 9,60 9,98 3 52.865
22/12/2008 9,81 9,73 -2,60% 9,73 9,99 9,88 9,73 10,39 8 212.615
19/12/2008 10,10 9,99 -5,75% 9,99 10,10 10,08 9,80 9,96 4 20.169
18/12/2008 10,60 10,60 +2,81% 10,60 10,60 10,60 10,34 10,64 1 1.060
17/12/2008 10,75 10,31 -3,46% 10,31 10,75 10,54 10,06 10,98 3 90.719
16/12/2008 10,02 10,68 +4,50% 9,85 10,68 10,35 9,91 11,89 12 361.341
15/12/2008 10,49 10,22 -0,10% 10,22 10,50 10,41 10,22 10,87 5 58.951
12/12/2008 10,25 10,23 +0,29% 10,20 10,45 10,30 10,23 10,45 6 130.916
11/12/2008 9,90 10,20 +3,03% 9,55 10,20 10,16 9,88 10,29 6 148.341
10/12/2008 10,10 9,90 0,00% 9,50 10,10 9,70 9,85 9,90 6 123.294
9/12/2008 9,66 9,90 -1,00% 9,52 9,98 9,69 9,53 9,90 5 51.394
8/12/2008 10,21 10,00 +5,71% 9,51 10,21 9,76 9,80 10,26 6 147.391
5/12/2008 9,45 9,46 -0,53% 9,20 9,46 9,35 9,40 10,21 8 270.294
4/12/2008 9,35 9,51 +0,63% 9,35 10,20 9,79 9,51 10,20 12 384.901
3/12/2008 9,80 9,45 -5,69% 9,45 9,80 9,55 9,50 9,66 7 162.415
2/12/2008 10,02 10,02 -8,49% 10,02 10,02 10,02 10,02 12,89 4 115.230
1/12/2008 11,40 10,95 -3,95% 10,95 11,40 11,20 10,00 10,95 4 185.972
28/11/2008 11,40 11,40 +3,64% 11,40 11,40 11,40 10,90 11,30 2 87.780
27/11/2008 10,10 11,00 +12,70% 10,10 11,00 10,93 10,91 11,43 6 97.297
26/11/2008 10,35 9,76 -5,61% 9,76 10,96 10,32 10,40 10,94 5 203.462
25/11/2008 10,95 10,34 +3,50% 9,85 10,95 10,25 10,00 10,35 20 351.887
24/11/2008 9,00 9,99 +10,88% 9,00 9,99 9,64 10,01 15,50 9 249.699
19/11/2008 13,74 9,01 -21,24% 9,01 13,74 9,49 9,02 9,56 11 151.970
18/11/2008 10,01 11,44 +4,19% 9,76 11,44 9,78 10,00 11,44 4 71.466
17/11/2008 11,04 10,98 -2,40% 10,48 11,04 10,56 10,40 10,98 6 53.905
14/11/2008 10,62 11,25 +2,27% 10,62 11,30 10,93 11,25 11,30 10 140.015
13/11/2008 10,05 11,00 +9,67% 9,50 11,00 10,23 11,00 11,40 14 378.517
12/11/2008 11,94 10,03 -16,42% 10,03 11,94 10,62 10,85 11,00 10 300.573
11/11/2008 12,45 12,00 -3,61% 12,00 12,45 12,03 11,83 12,10 9 347.737
10/11/2008 12,56 12,45 0,00% 12,45 12,75 12,51 12,45 12,90 8 182.781
7/11/2008 12,56 12,45 +0,32% 12,45 12,56 12,47 12,45 15,49 3 21.203
6/11/2008 12,41 12,41 -10,14% 12,41 12,41 12,41 12,46 13,10 3 86.870
5/11/2008 14,18 13,81 -0,65% 13,79 14,18 14,02 13,27 13,80 6 246.801
4/11/2008 13,00 13,90 +6,92% 12,80 13,90 13,38 13,52 14,89 16 523.233
3/11/2008 12,20 13,00 +0,78% 12,20 13,00 12,71 12,75 13,12 7 108.108
31/10/2008 12,20 12,90 +10,26% 11,50 12,90 12,14 11,72 12,90 11 250.154
30/10/2008 12,22 11,70 +5,41% 11,00 12,22 11,27 11,11 11,70 19 481.389
29/10/2008 11,10 11,10 +18,09% 11,00 11,10 11,06 10,48 12,60 3 27.650
28/10/2008 9,28 9,40 +0,53% 9,28 9,98 9,51 9,40 9,98 16 390.875
27/10/2008 9,90 9,35 +3,89% 9,14 10,50 9,61 9,28 11,49 20 301.707
24/10/2008 11,28 9,00 -17,43% 9,00 11,28 9,82 9,00 9,69 25 364.730
23/10/2008 12,10 10,90 -14,51% 10,90 12,10 11,66 11,28 12,88 14 361.700
22/10/2008 14,70 12,75 -15,00% 12,75 14,70 13,26 12,10 12,95 22 420.573
21/10/2008 15,00 15,00 -1,96% 15,00 15,98 15,07 14,70 15,99 5 214.042
20/10/2008 15,30 15,30 -0,33% 15,30 15,93 15,49 15,10 15,12 5 153.760
17/10/2008 15,15 15,35 +2,33% 14,99 15,35 15,05 14,60 15,35 8 237.930
16/10/2008 14,12 15,00 -3,23% 14,11 15,00 14,46 15,00 15,30 6 433.800
15/10/2008 18,00 15,50 -16,67% 15,50 18,00 16,50 13,87 16,50 13 500.142
14/10/2008 18,00 18,60 +6,10% 18,00 19,80 18,82 18,40 19,39 17 824.702
13/10/2008 15,40 17,53 +9,56% 15,40 17,53 16,51 16,52 17,53 15 767.057
10/10/2008 15,00 16,00 +3,83% 13,01 16,00 14,19 12,91 16,00 27 1.074.513
9/10/2008 15,50 15,41 -3,39% 15,41 15,65 15,47 15,45 15,90 13 211.645
8/10/2008 16,00 15,95 -5,06% 15,50 16,00 15,90 15,95 16,80 8 122.431
7/10/2008 16,50 16,80 +4,67% 16,50 16,80 16,56 16,50 16,80 8 431.721
6/10/2008 16,49 16,05 -10,83% 16,05 16,49 16,26 16,12 16,49 5 341.510
3/10/2008 17,70 18,00 +11,46% 17,50 18,00 17,71 17,00 18,00 4 38.980
2/10/2008 17,75 16,15 -10,53% 16,10 17,75 16,72 16,45 17,80 17 351.154
1/10/2008 20,00 18,05 -9,75% 17,78 20,00 18,35 18,05 18,60 23 732.216
30/9/2008 18,90 20,00 +1,01% 18,68 20,00 19,06 18,70 20,00 9 343.135
29/9/2008 20,50 19,80 -3,41% 18,50 20,50 19,80 18,25 19,80 12 429.832
26/9/2008 19,50 20,50 +1,64% 19,00 20,50 19,27 19,81 20,50 10 386.324
25/9/2008 19,48 20,17 +5,88% 19,10 20,17 19,58 19,10 20,00 8 369.069
24/9/2008 21,10 19,05 -2,31% 18,15 21,10 19,22 19,05 19,99 17 557.404
23/9/2008 19,80 19,50 -2,50% 19,15 20,00 19,65 19,51 20,09 15 742.827
22/9/2008 20,00 20,00 +3,20% 19,50 20,99 20,20 19,50 21,00 9 531.539
19/9/2008 19,00 19,38 +20,37% 18,90 19,38 19,00 19,35 19,38 20 915.663
18/9/2008 17,72 16,10 -9,55% 16,10 17,90 16,87 17,00 20,80 14 492.720
17/9/2008 19,90 17,80 -6,61% 17,71 19,90 18,53 17,73 19,70 35 1.106.774
16/9/2008 20,00 19,06 -0,47% 18,61 20,00 18,92 19,08 19,99 25 1.088.849
15/9/2008 20,00 19,15 -8,90% 19,15 20,25 19,77 19,16 20,25 16 476.571
12/9/2008 21,30 21,02 +3,29% 20,50 21,30 20,79 21,02 23,00 11 632.300
11/9/2008 19,95 20,35 +0,54% 19,00 20,40 19,62 19,87 21,99 11 417.941
10/9/2008 20,40 20,24 0,00% 19,30 20,40 19,75 20,24 21,00 20 1.121.128
9/9/2008 21,80 20,24 -5,86% 20,24 21,89 21,03 20,05 20,24 19 786.855
8/9/2008 24,20 21,50 -5,20% 21,50 24,20 22,18 21,10 22,00 21 1.102.829
5/9/2008 21,50 22,68 +4,04% 21,00 22,68 21,53 21,89 22,70 12 512.438
4/9/2008 22,50 21,80 -2,68% 21,61 22,98 22,07 21,85 22,66 32 1.417.328
3/9/2008 23,70 22,40 -5,41% 22,40 23,70 23,15 22,50 23,34 18 847.629
2/9/2008 25,21 23,68 -6,77% 23,68 25,21 24,38 24,00 24,68 14 569.967
1/9/2008 25,51 25,40 +0,16% 25,40 25,65 25,50 25,30 25,98 13 943.631
29/8/2008 26,00 25,36 -4,30% 25,36 26,01 25,74 25,36 25,89 13 658.984
28/8/2008 25,30 26,50 +7,07% 24,70 26,50 25,37 24,70 26,40 27 1.756.259
27/8/2008 25,09 24,75 -1,00% 24,31 25,09 24,63 24,75 24,99 6 419.225
26/8/2008 25,00 25,00 0,00% 25,00 25,00 25,00 24,40 25,00 3 250.000
25/8/2008 24,51 25,00 +2,84% 24,50 25,29 24,84 24,53 25,29 15 945.388
22/8/2008 24,50 24,31 -3,91% 24,30 25,29 24,45 24,31 25,30 11 992.931
21/8/2008 24,10 25,30 +6,75% 24,10 25,30 24,62 25,14 25,30 19 1.179.547
20/8/2008 22,90 23,70 +6,76% 22,80 23,70 23,23 23,16 23,89 8 218.449
19/8/2008 22,00 22,20 +1,83% 22,00 23,00 22,44 22,20 22,86 10 639.643
18/8/2008 22,20 21,80 -3,11% 21,61 22,20 21,97 21,80 22,20 12 725.068
15/8/2008 24,16 22,50 -5,78% 22,50 24,16 22,83 22,25 22,98 25 1.235.255
14/8/2008 23,69 23,88 +3,56% 23,69 23,88 23,77 23,23 23,40 4 301.335
13/8/2008 23,72 23,06 -2,29% 23,01 23,72 23,31 23,06 24,16 15 650.364
12/8/2008 24,40 23,60 -3,87% 23,60 24,59 24,02 23,60 24,00 13 458.782
11/8/2008 25,00 24,55 -0,89% 24,55 25,89 25,03 24,02 25,69 14 610.835
8/8/2008 25,00 24,77 -0,92% 24,77 25,00 24,79 24,77 25,88 4 371.936
7/8/2008 25,21 25,00 +2,25% 25,00 25,89 25,20 25,00 25,88 20 1.486.632
6/8/2008 24,30 24,45 +0,20% 23,68 24,81 24,35 24,36 25,00 9 509.018
5/8/2008 24,80 24,40 -2,01% 23,99 25,00 24,33 24,40 26,00 12 518.305
4/8/2008 26,00 24,90 -3,11% 24,01 26,00 25,17 24,75 24,90 26 1.754.422
1/8/2008 26,00 25,70 +0,08% 25,31 26,94 26,16 25,51 26,14 34 2.634.952
31/7/2008 26,10 25,68 -1,19% 25,06 26,10 25,70 25,08 25,90 21 1.677.353
30/7/2008 23,84 25,99 +8,74% 23,02 25,99 24,51 25,01 26,45 26 1.549.530
29/7/2008 23,70 23,90 +1,70% 23,63 23,90 23,67 23,63 23,90 5 151.601
28/7/2008 23,88 23,50 -0,21% 23,40 23,88 23,55 23,38 23,98 9 459.315
25/7/2008 22,49 23,55 +3,65% 22,49 23,55 23,02 23,00 23,50 2 18.416
24/7/2008 22,26 22,72 +1,97% 22,21 22,72 22,47 22,22 24,99 14 914.824
23/7/2008 22,78 22,28 -3,13% 22,28 22,78 22,35 22,20 22,69 16 190.010
22/7/2008 22,63 23,00 +1,59% 22,08 23,00 22,43 22,05 22,79 14 193.308
21/7/2008 24,00 22,64 -1,22% 22,64 24,00 22,90 22,63 23,90 9 492.419
18/7/2008 23,50 22,92 -4,10% 22,92 23,50 23,21 22,92 23,98 12 336.291
17/7/2008 23,10 23,90 -0,42% 23,10 24,85 24,05 23,00 23,90 18 546.150
16/7/2008 25,77 24,00 -5,47% 24,00 25,77 24,51 23,80 25,05 7 372.645
15/7/2008 24,23 25,39 -2,35% 24,23 25,39 24,72 24,82 25,30 5 175.095
14/7/2008 26,00 26,00 +1,56% 25,25 26,30 25,86 25,00 26,00 21 1.846.722
11/7/2008 25,35 25,60 +0,39% 25,30 25,99 25,59 25,00 25,97 7 378.806
10/7/2008 25,49 25,50 +0,04% 25,49 25,80 25,55 25,25 25,79 7 462.540
8/7/2008 25,40 25,49 -0,04% 24,80 25,50 25,35 24,91 25,49 6 152.119
7/7/2008 25,60 25,50 -0,78% 25,10 25,60 25,55 25,13 25,99 13 598.082
4/7/2008 25,00 25,70 +1,14% 25,00 25,70 25,25 25,00 25,70 11 594.769
3/7/2008 25,76 25,41 -2,31% 25,41 25,76 25,58 25,44 25,58 10 491.029
2/7/2008 25,90 26,01 +0,81% 25,90 26,20 26,07 25,01 26,18 11 1.030.095
1/7/2008 25,89 25,80 +0,39% 25,80 26,29 25,98 25,60 25,80 25 1.782.740
30/6/2008 25,80 25,70 -1,15% 22,88 25,98 25,66 25,02 25,98 20 1.416.576
27/6/2008 25,44 26,00 +2,36% 25,31 26,00 25,52 25,30 26,10 10 801.510
26/6/2008 25,25 25,40 -0,97% 24,61 25,40 25,05 24,60 26,00 9 456.091
25/6/2008 25,50 25,65 -1,61% 25,42 25,70 25,55 25,43 25,98 11 653.170
24/6/2008 26,00 26,07 +1,12% 25,01 26,10 25,92 25,71 26,00 25 1.511.500
23/6/2008 26,00 25,78 +3,12% 25,31 26,00 25,54 25,30 25,78 13 1.055.043
20/6/2008 24,80 25,00 +0,81% 24,80 26,10 25,48 25,00 25,75 36 2.992.000
19/6/2008 25,00 24,80 +0,61% 23,71 25,00 24,28 23,81 24,80 22 1.046.555
18/6/2008 24,20 24,65 +1,86% 24,01 24,75 24,54 24,34 24,65 14 1.151.146
17/6/2008 23,90 24,20 +0,83% 23,70 24,20 23,93 23,70 24,20 14 1.374.052
16/6/2008 23,82 24,00 +1,10% 23,41 24,00 23,77 23,40 23,95 7 522.983
13/6/2008 23,40 23,74 +1,45% 23,20 23,74 23,44 23,02 23,74 11 672.972
12/6/2008 23,00 23,40 -0,85% 23,00 23,40 23,17 22,50 23,70 4 289.700
11/6/2008 22,99 23,60 +4,89% 22,99 23,60 23,22 23,51 23,60 9 911.033
10/6/2008 23,20 22,50 -3,43% 22,50 23,20 22,70 22,50 22,55 20 630.830
9/6/2008 23,40 23,30 -1,27% 23,01 23,40 23,27 23,26 23,60 14 1.066.029
6/6/2008 23,40 23,60 +6,40% 22,90 23,60 23,23 23,15 23,60 15 1.252.484
5/6/2008 23,21 22,18 -2,42% 22,18 23,35 22,88 22,18 23,00 12 1.144.148
4/6/2008 23,60 22,73 -4,94% 22,17 23,60 23,25 22,73 23,44 12 895.210
3/6/2008 24,58 23,91 +0,04% 23,91 24,58 24,15 23,53 24,58 7 613.663
2/6/2008 24,15 23,90 -2,41% 23,90 24,70 24,23 24,24 24,70 18 1.350.122
30/5/2008 23,90 24,49 +2,00% 23,25 24,50 23,81 23,40 24,50 28 1.812.019
29/5/2008 24,93 24,01 -3,96% 24,01 25,05 24,65 23,51 24,25 24 1.536.098
28/5/2008 23,79 25,00 +4,60% 23,55 25,00 24,54 24,55 25,20 43 2.712.154
27/5/2008 23,80 23,90 -2,05% 22,01 23,90 23,40 23,50 24,34 22 800.615
26/5/2008 24,43 24,40 -0,12% 23,60 24,50 24,04 23,81 24,40 28 1.972.325
23/5/2008 24,00 24,43 +2,00% 22,25 24,43 23,71 24,01 24,43 34 2.483.269
21/5/2008 22,00 23,95 +10,11% 22,00 23,99 23,18 23,47 23,94 36 2.379.276
20/5/2008 21,51 21,75 -0,68% 21,05 21,99 21,61 21,33 21,99 12 786.940
19/5/2008 22,93 21,90 -4,74% 18,94 22,93 21,98 21,90 22,00 30 1.794.013
16/5/2008 22,70 22,99 +1,01% 22,30 22,99 22,55 22,30 22,99 23 1.132.488
15/5/2008 22,99 22,76 -1,00% 22,35 22,99 22,74 22,79 22,90 18 1.128.315
14/5/2008 23,00 22,99 +1,50% 22,64 23,19 22,87 22,75 22,99 13 871.558
13/5/2008 23,31 22,65 -2,87% 22,31 23,99 22,92 22,65 23,00 26 1.411.766
12/5/2008 24,69 23,32 -2,83% 23,22 24,69 23,67 23,32 23,88 19 1.510.219
9/5/2008 23,60 24,00 +1,69% 23,60 24,00 23,77 23,61 23,68 24 1.107.393
8/5/2008 22,76 23,60 +3,51% 22,76 23,60 23,08 22,80 23,60 16 820.005
7/5/2008 23,40 22,80 -4,20% 22,00 23,70 23,03 22,69 22,80 26 1.769.259
6/5/2008 23,05 23,80 +2,90% 23,05 23,80 23,32 23,25 24,00 14 961.960
5/5/2008 24,50 23,13 -6,51% 23,13 24,85 23,76 23,40 24,23 37 2.529.761
2/5/2008 25,00 24,74 +5,28% 23,14 25,50 24,54 24,10 24,73 32 1.651.713
30/4/2008 24,10 23,50 -3,01% 23,50 24,10 23,82 24,20 24,90 9 964.837
29/4/2008 24,93 24,23 -2,42% 24,23 24,93 24,38 24,10 24,98 10 453.482
28/4/2008 24,85 24,83 -3,76% 24,81 25,38 24,92 24,83 25,00 14 1.043.375
25/4/2008 24,70 25,80 -1,71% 24,70 25,80 25,20 24,86 25,80 15 1.149.213
24/4/2008 26,25 26,25 +0,96% 25,41 26,25 25,59 25,42 26,45 6 511.960
23/4/2008 26,25 26,00 +0,04% 25,13 26,25 25,67 25,33 26,00 21 1.291.551
22/4/2008 25,82 25,99 -0,04% 24,11 26,00 25,24 24,96 26,00 22 1.470.071
18/4/2008 27,78 26,00 +2,36% 25,52 27,78 26,37 25,00 26,00 12 1.366.345
17/4/2008 25,15 25,40 +0,40% 25,15 25,77 25,57 24,70 25,10 15 890.465
16/4/2008 23,30 25,30 +7,89% 23,12 25,30 23,93 24,33 25,30 17 1.125.062
15/4/2008 23,32 23,45 +0,64% 23,32 23,45 23,37 23,09 23,52 3 79.470
14/4/2008 24,15 23,30 -1,52% 23,30 24,15 23,72 23,10 23,84 15 1.098.683
11/4/2008 24,20 23,66 -2,27% 23,66 24,20 23,74 23,67 24,23 4 201.863
10/4/2008 24,45 24,21 +0,75% 23,71 24,45 24,05 24,40 24,66 15 944.736
9/4/2008 25,70 24,03 -3,96% 24,03 25,70 24,67 24,04 24,61 16 1.071.024
8/4/2008 26,80 25,02 -10,42% 25,02 26,80 26,48 25,96 26,25 17 1.549.497
7/4/2008 27,70 27,93 +1,60% 27,46 28,09 27,69 27,46 27,93 22 1.717.116
4/4/2008 27,48 27,49 +3,35% 26,01 27,49 27,03 26,02 27,49 17 1.473.720
3/4/2008 26,43 26,60 -0,67% 26,43 28,21 27,24 26,61 27,68 30 2.861.175
2/4/2008 25,56 26,78 +4,00% 25,03 26,78 25,92 25,04 26,78 23 1.571.066
1/4/2008 25,50 25,75 +0,59% 25,50 26,33 25,98 25,56 25,80 24 1.704.544
31/3/2008 25,00 25,60 +1,39% 25,00 25,79 25,22 25,01 25,60 18 1.398.084
28/3/2008 24,60 25,25 +4,68% 24,51 25,25 25,10 24,52 25,50 7 301.276
27/3/2008 25,00 24,12 -2,15% 24,12 25,09 24,59 24,12 25,10 7 184.449
26/3/2008 24,31 24,65 +0,98% 23,26 25,39 24,24 24,02 24,94 16 1.597.791
25/3/2008 24,30 24,41 +0,45% 24,30 24,69 24,54 24,32 25,06 15 832.032
24/3/2008 24,55 24,30 -4,26% 24,30 24,64 24,49 24,30 25,19 3 83.273
20/3/2008 24,25 25,38 +5,75% 23,71 25,38 24,86 24,72 25,38 9 574.463
19/3/2008 25,40 24,00 -5,33% 24,00 25,40 24,86 24,01 25,20 15 937.868
18/3/2008 24,50 25,35 +4,06% 24,50 25,42 24,81 25,02 25,87 7 419.294
17/3/2008 25,60 24,36 -7,73% 24,36 26,00 25,01 24,45 25,89 16 855.440
14/3/2008 27,86 26,40 -5,27% 25,21 27,86 26,58 26,11 27,50 15 962.420
13/3/2008 28,49 27,87 -0,68% 26,35 28,49 27,65 27,21 27,87 8 508.172
12/3/2008 29,00 28,06 -1,89% 28,06 29,00 28,46 28,00 29,37 11 700.241
11/3/2008 28,50 28,60 +2,69% 28,40 28,73 28,55 27,27 28,60 16 1.291.228
10/3/2008 27,52 27,85 -3,63% 27,52 28,50 28,32 27,75 28,29 10 740.379
7/3/2008 28,65 28,90 -2,79% 27,95 28,90 28,44 28,60 28,90 22 1.843.155
6/3/2008 29,31 29,73 +0,75% 28,66 29,73 29,28 28,60 29,73 8 487.406
5/3/2008 29,50 29,51 +0,03% 28,04 29,80 29,28 29,51 29,98 20 2.480.674
4/3/2008 29,50 29,50 -1,01% 28,50 30,00 29,40 28,53 29,49 57 4.781.370
3/3/2008 27,67 29,80 +4,23% 27,67 30,00 29,21 28,94 29,80 50 4.810.912
29/2/2008 27,15 28,59 +3,03% 27,15 28,76 28,18 27,90 28,00 67 5.644.944
28/2/2008 27,40 27,75 +0,91% 27,24 27,75 27,56 27,39 27,75 27 2.373.009
27/2/2008 27,50 27,50 +1,07% 27,38 27,75 27,47 27,42 27,60 21 1.505.639
26/2/2008 27,01 27,21 +0,74% 27,00 27,90 27,47 27,21 27,49 40 3.557.798
25/2/2008 27,00 27,01 -0,18% 26,85 27,01 26,95 26,90 27,01 15 838.160
22/2/2008 27,50 27,06 -1,10% 26,44 27,55 26,98 26,90 27,00 12 1.066.082
21/2/2008 27,00 27,36 +1,90% 27,00 27,83 27,47 27,35 27,50 35 3.632.098
20/2/2008 27,22 26,85 -1,36% 26,30 27,22 26,64 26,33 26,85 15 1.566.947
19/2/2008 27,00 27,22 +0,81% 26,81 27,30 27,07 26,90 27,25 41 3.076.226
18/2/2008 27,00 27,00 -0,37% 26,70 27,20 26,93 26,23 27,00 25 2.483.090
15/2/2008 25,75 27,10 +5,04% 25,05 27,30 26,56 26,51 27,10 73 6.422.300
14/2/2008 26,21 25,80 -3,55% 25,51 26,50 25,89 25,51 25,99 17 1.577.623
13/2/2008 26,00 26,75 +1,33% 25,71 26,80 26,43 25,70 26,75 29 2.382.191
12/2/2008 26,24 26,40 +1,34% 25,77 26,69 26,37 25,71 26,35 23 2.262.886
11/2/2008 26,00 26,05 -0,65% 25,45 26,05 25,72 25,61 26,10 11 1.167.780
8/2/2008 26,50 26,22 -1,43% 25,53 26,50 25,86 26,05 26,34 9 1.179.443
7/2/2008 25,20 26,60 +1,53% 25,20 26,95 26,29 26,40 26,93 23 2.517.165
6/2/2008 26,00 26,20 -2,93% 25,11 26,24 25,79 25,81 26,10 27 2.620.809
1/2/2008 27,39 26,99 -0,04% 26,00 27,39 26,85 26,30 26,50 36 3.488.064
31/1/2008 26,40 27,00 +8,65% 26,00 27,40 26,66 26,55 27,00 47 3.650.962
30/1/2008 25,15 24,85 -1,15% 24,85 26,10 25,36 24,85 25,90 32 3.293.415
29/1/2008 25,00 25,14 -0,24% 23,92 25,14 24,69 24,56 25,14 40 3.429.590
28/1/2008 25,80 25,20 -2,51% 24,50 25,80 25,14 24,83 25,80 25 1.644.576
24/1/2008 25,75 25,85 +4,66% 23,50 25,90 25,57 25,20 25,85 16 1.166.064
23/1/2008 24,02 24,70 -7,80% 24,02 25,38 24,86 24,05 25,39 14 1.248.247
22/1/2008 25,90 26,79 -0,41% 24,02 26,79 25,78 25,33 26,48 38 3.519.024
21/1/2008 27,00 26,90 -5,01% 25,02 27,10 26,71 26,00 26,50 29 3.133.147
18/1/2008 26,91 28,32 +5,67% 26,90 28,32 27,48 27,03 28,45 124 11.567.210
17/1/2008 26,40 26,80 +1,13% 24,00 27,30 26,81 26,61 27,09 52 5.416.714
16/1/2008 26,50 26,50 -2,57% 24,01 26,55 26,18 26,01 26,30 43 4.610.609
15/1/2008 26,95 27,20 -1,45% 26,00 27,49 27,01 26,86 27,20 102 10.684.262
14/1/2008 26,00 27,60 +5,34% 25,61 27,72 27,06 27,41 27,60 166 14.221.119
11/1/2008 25,00 26,20 +2,14% 24,51 26,20 25,63 24,52 26,20 123 10.058.652
10/1/2008 25,43 25,65 +0,59% 23,21 25,65 24,88 25,00 25,65 104 8.069.006
9/1/2008 22,40 25,50 +10,92% 21,20 25,50 24,33 25,00 25,45 291 23.425.864
8/1/2008 21,49 22,99 +7,68% 21,00 22,99 22,28 22,50 22,99 91 6.292.123
7/1/2008 20,60 21,35 +5,69% 19,91 21,92 21,10 21,03 21,35 57 4.526.423
4/1/2008 20,10 20,20 -0,49% 19,86 20,20 20,10 20,09 20,19 17 1.524.374
3/1/2008 19,99 20,30 +3,36% 19,91 20,30 20,09 19,90 20,30 12 904.440
2/1/2008 20,99 19,64 -3,54% 19,61 20,99 20,04 19,64 20,00 19 956.179
28/12/2007 20,30 20,36 +0,49% 19,93 20,36 20,15 19,91 20,36 18 1.414.560
27/12/2007 20,65 20,26 -1,12% 20,21 21,00 20,70 20,26 20,89 33 2.288.286
26/12/2007 20,20 20,49 +0,99% 19,25 20,49 20,12 20,36 20,50 27 2.451.796
21/12/2007 19,68 20,29 +4,16% 19,23 20,30 20,00 19,71 20,29 27 1.716.185
20/12/2007 20,10 19,48 -3,08% 19,22 20,10 19,56 19,48 19,99 14 896.147
19/12/2007 18,02 20,10 +3,08% 18,02 20,10 19,62 19,56 20,10 21 1.491.160
18/12/2007 19,25 19,50 +2,69% 18,81 19,50 19,33 19,20 19,80 38 2.177.572
17/12/2007 18,00 18,99 -0,05% 17,70 19,04 18,56 18,90 18,99 21 870.865
14/12/2007 18,56 19,00 +2,37% 18,56 19,29 18,83 18,90 19,25 10 544.319
13/12/2007 19,50 18,56 -5,79% 18,56 19,50 18,91 18,56 18,85 29 1.363.899
12/12/2007 19,90 19,70 +0,51% 19,61 19,90 19,80 19,60 19,80 7 463.250
11/12/2007 20,00 19,60 -3,40% 19,56 20,28 19,78 19,60 20,09 23 1.727.404
10/12/2007 20,00 20,29 +0,50% 19,72 20,29 19,97 20,05 20,29 21 1.695.698
7/12/2007 20,15 20,19 +0,20% 19,62 20,19 20,01 19,63 20,19 16 1.204.427
6/12/2007 20,50 20,15 -1,47% 20,11 20,50 20,30 20,14 20,44 28 1.257.072
5/12/2007 20,90 20,45 -0,92% 20,42 20,90 20,65 20,42 20,96 21 1.383.711
4/12/2007 20,20 20,64 +1,67% 19,56 20,64 20,22 20,89 20,97 33 2.543.882
3/12/2007 20,10 20,30 +1,25% 19,71 20,30 20,03 20,21 20,49 25 1.755.222
30/11/2007 20,09 20,05 +3,30% 19,52 20,20 19,81 19,61 20,05 33 2.278.746
29/11/2007 19,50 19,41 -1,47% 18,36 20,09 19,49 19,41 19,97 51 2.953.008
28/11/2007 19,21 19,70 +1,97% 19,21 19,77 19,55 19,52 19,70 28 1.648.312
27/11/2007 20,00 19,32 -5,53% 19,21 20,00 19,51 19,32 19,45 24 1.389.779
26/11/2007 20,51 20,45 +0,29% 20,00 20,80 20,36 20,00 20,45 19 1.676.377
23/11/2007 20,90 20,39 -1,59% 20,30 21,09 20,53 20,39 20,40 21 1.194.127
22/11/2007 21,50 20,72 -1,57% 20,70 21,50 20,89 20,72 20,80 9 761.255
21/11/2007 20,98 21,05 -1,64% 20,48 21,05 20,72 20,46 21,05 31 1.900.072
19/11/2007 21,03 21,40 -1,88% 21,00 21,80 21,21 21,00 21,40 29 2.573.006
16/11/2007 21,70 21,81 +0,93% 21,15 22,30 21,90 21,27 22,00 28 2.288.660
14/11/2007 22,00 21,61 -1,32% 21,02 22,05 21,73 21,61 21,80 26 1.763.108
13/11/2007 22,00 21,90 -0,05% 20,31 22,00 21,63 21,22 21,90 18 1.252.238
12/11/2007 22,31 21,91 -0,45% 21,91 22,31 22,25 21,91 22,08 13 948.126
9/11/2007 22,80 22,01 -5,54% 21,51 22,80 22,07 21,53 23,60 28 1.927.208
8/11/2007 23,00 23,30 -2,02% 22,75 24,01 23,52 22,51 23,30 43 3.289.635
7/11/2007 23,17 23,78 +2,59% 22,80 23,80 23,44 22,99 23,77 23 2.164.374
6/11/2007 23,20 23,18 -0,09% 23,00 24,40 23,62 23,19 23,75 109 8.647.102
5/11/2007 23,00 23,20 +0,87% 22,50 23,20 23,01 22,23 23,16 34 2.336.099
1/11/2007 21,41 23,00 +2,45% 21,41 23,35 22,78 22,53 23,00 83 6.820.581
31/10/2007 21,50 22,45 +2,51% 21,15 22,45 21,91 21,56 22,45 89 7.079.811
30/10/2007 21,45 21,90 -0,45% 21,30 21,90 21,53 21,40 21,90 22 1.776.757
29/10/2007 21,35 22,00 +3,04% 21,34 22,15 21,81 21,34 22,00 59 4.772.471
26/10/2007 21,11 21,35 +1,38% 21,00 21,96 21,34 21,35 21,80 78 5.804.945
25/10/2007 21,08 21,06 -2,95% 21,06 21,60 21,19 21,06 21,20 48 3.696.223
24/10/2007 21,20 21,70 +2,36% 20,73 21,70 21,30 21,01 21,70 50 4.090.886
23/10/2007 21,00 21,20 +3,41% 20,52 21,25 20,77 20,90 21,18 44 2.625.486
22/10/2007 20,35 20,50 -4,12% 20,01 20,84 20,20 20,16 20,50 30 1.839.491
19/10/2007 21,50 21,38 -0,79% 21,10 21,70 21,35 20,90 21,38 17 1.494.501
18/10/2007 22,00 21,55 -2,00% 21,00 22,00 21,37 21,41 21,55 15 1.071.080
17/10/2007 21,00 21,99 +4,71% 21,00 21,99 21,42 21,20 21,99 54 3.763.765
16/10/2007 21,00 21,00 -0,19% 20,91 21,30 21,07 21,01 21,20 31 3.100.331
15/10/2007 21,15 21,04 -1,45% 20,80 21,80 21,05 21,04 21,30 20 1.899.419
11/10/2007 21,58 21,35 -1,75% 21,35 22,00 21,77 21,10 21,97 23 2.055.797
10/10/2007 21,89 21,73 -1,45% 21,50 22,15 21,88 21,53 21,73 31 2.378.917
9/10/2007 21,55 22,05 +1,61% 21,00 22,05 21,69 21,55 21,95 56 4.162.855
8/10/2007 22,00 21,70 -1,45% 21,21 22,00 21,58 21,55 21,70 43 2.172.212
5/10/2007 21,00 22,02 +5,61% 20,54 22,50 21,69 21,62 22,02 104 8.405.917
4/10/2007 20,01 20,85 +2,96% 20,01 20,85 20,42 20,27 20,85 43 2.812.315
3/10/2007 20,35 20,25 +0,20% 20,02 20,46 20,19 20,07 20,25 37 2.081.900
2/10/2007 20,50 20,21 -0,98% 20,01 20,50 20,22 20,24 20,49 46 3.574.411
1/10/2007 20,25 20,41 -0,20% 20,06 21,10 20,44 20,41 20,50 66 3.729.786
28/9/2007 20,59 20,45 +0,74% 20,25 21,10 20,64 20,45 20,93 37 2.340.673
27/9/2007 20,20 20,30 +1,50% 20,01 20,49 20,16 20,02 20,30 78 4.470.728
26/9/2007 20,00 20,00 -1,96% 19,82 20,20 20,04 20,00 20,12 34 2.049.398
25/9/2007 20,10 20,40 +0,49% 19,67 20,60 20,18 19,68 20,00 39 3.002.575
24/9/2007 20,00 20,30 +0,05% 19,90 20,30 19,96 19,90 20,30 40 1.963.057
21/9/2007 20,01 20,29 +1,30% 20,01 20,90 20,30 20,05 20,29 36 2.328.981
20/9/2007 20,55 20,03 -2,77% 20,03 20,75 20,36 20,03 20,15 33 1.923.123
19/9/2007 21,34 20,60 +0,44% 20,34 21,34 20,70 20,34 20,60 45 3.609.311
18/9/2007 21,40 20,51 -4,02% 20,51 21,50 20,77 20,51 20,90 35 2.240.419
17/9/2007 20,89 21,37 +4,50% 20,86 21,99 21,39 20,85 21,50 51 3.823.955
14/9/2007 20,00 20,45 +0,74% 19,65 20,47 20,10 20,32 20,45 32 2.302.789
13/9/2007 19,20 20,30 +6,84% 19,20 20,30 19,87 20,35 20,38 66 4.175.676
12/9/2007 19,20 19,00 0,00% 19,00 19,25 19,11 18,81 19,00 20 888.431
11/9/2007 18,70 19,00 +0,05% 18,40 19,00 18,63 18,47 19,24 44 2.123.820
10/9/2007 19,00 18,99 -1,35% 18,51 19,25 18,80 18,64 18,99 17 1.092.382
6/9/2007 19,00 19,25 -0,77% 19,00 19,25 19,14 19,15 19,25 20 1.045.180
5/9/2007 19,20 19,40 +0,52% 19,00 19,40 19,24 19,40 19,49 23 1.236.932
4/9/2007 18,56 19,30 +2,06% 18,56 19,80 19,30 19,28 19,66 33 1.964.993
3/9/2007 19,00 18,91 -1,66% 18,51 19,00 18,76 18,91 18,95 31 2.006.465
31/8/2007 18,75 19,23 +3,95% 18,75 19,25 18,95 19,01 19,22 31 1.958.454
30/8/2007 19,00 18,50 -1,86% 18,50 19,00 18,60 18,50 19,00 36 1.934.005
29/8/2007 18,70 18,85 +1,89% 18,50 18,85 18,71 18,80 18,85 14 609.975
28/8/2007 19,80 18,50 -6,57% 18,41 19,80 18,93 18,50 19,00 45 2.255.308
27/8/2007 19,70 19,80 0,00% 19,50 20,00 19,73 19,80 20,00 17 1.054.062
24/8/2007 19,50 19,80 +1,49% 19,00 19,99 19,39 19,60 19,80 36 1.971.202
23/8/2007 19,90 19,51 -2,45% 19,50 20,30 19,76 19,60 19,88 15 1.013.992
22/8/2007 19,22 20,00 +4,93% 19,22 20,00 19,73 19,60 20,00 30 1.513.248
21/8/2007 18,50 19,06 +0,32% 18,47 19,06 18,79 18,95 19,06 25 1.350.985
20/8/2007 17,99 19,00 +9,20% 17,51 19,00 17,97 18,95 19,00 28 1.452.699
17/8/2007 18,10 17,40 -3,28% 17,00 19,00 17,84 17,30 18,31 46 2.114.657
16/8/2007 19,30 17,99 -8,91% 16,05 19,30 17,91 17,70 17,99 114 5.299.790
15/8/2007 20,65 19,75 -6,62% 19,75 20,79 20,18 19,75 20,00 58 2.982.585
14/8/2007 21,99 21,15 -2,08% 20,60 21,99 21,06 20,80 21,15 42 2.013.379
13/8/2007 21,91 21,60 +0,05% 21,60 21,91 21,77 21,60 21,99 27 1.602.518
10/8/2007 21,40 21,59 -1,42% 21,21 21,85 21,44 21,60 21,70 36 2.741.166
9/8/2007 21,89 21,90 -1,35% 21,36 22,00 21,79 21,90 22,25 31 1.943.048
8/8/2007 21,55 22,20 +4,91% 21,26 22,20 21,91 21,95 22,20 80 5.982.277
7/8/2007 21,40 21,16 -2,53% 21,16 21,85 21,55 21,16 21,60 25 1.881.390
6/8/2007 21,40 21,71 +3,33% 20,52 21,80 21,07 21,58 21,80 29 2.248.482
3/8/2007 21,50 21,01 +0,53% 21,00 21,56 21,24 21,13 21,29 27 1.595.270
2/8/2007 22,00 20,90 -1,65% 20,90 22,00 21,53 20,90 21,79 33 2.502.732
1/8/2007 21,00 21,25 -2,52% 20,31 21,50 21,08 21,30 21,49 36 2.391.331
31/7/2007 22,32 21,80 -1,76% 21,80 22,32 21,98 0,00 0,00 34 1.651.414
30/7/2007 21,99 22,19 +1,32% 21,95 22,19 21,99 0,00 0,00 11 543.200
27/7/2007 21,35 21,90 +2,77% 21,21 21,90 21,47 0,00 0,00 25 1.685.898
26/7/2007 21,75 21,31 -3,14% 21,12 21,75 21,37 0,00 0,00 48 2.418.189
25/7/2007 22,50 22,00 -2,65% 21,53 22,70 22,15 0,00 0,00 28 2.043.017
24/7/2007 23,00 22,60 -2,38% 22,25 23,30 22,94 0,00 0,00 38 3.511.334
23/7/2007 23,45 23,15 +0,65% 22,52 23,45 23,07 0,00 0,00 28 1.974.972
20/7/2007 24,03 23,00 -2,54% 21,51 24,09 23,49 22,56 23,00 53 3.633.358
19/7/2007 23,64 23,60 -0,42% 23,60 24,14 24,00 23,60 24,10 60 4.162.446
18/7/2007 23,60 23,70 -0,29% 23,16 24,39 23,76 23,17 23,70 90 6.580.917
17/7/2007 22,50 23,77 +4,85% 22,50 23,77 23,31 23,65 23,80 104 7.932.058
16/7/2007 22,70 22,67 -0,13% 22,52 22,85 22,74 22,65 22,67 66 4.264.341
13/7/2007 22,26 22,70 +0,44% 22,26 22,80 22,49 22,29 22,79 64 5.075.167
12/7/2007 22,70 22,60 -0,44% 22,30 22,70 22,50 22,31 22,80 59 4.031.845
11/7/2007 22,83 22,70 +1,57% 22,25 22,83 22,48 22,31 22,79 61 3.769.399
10/7/2007 23,00 22,35 -3,46% 22,18 23,00 22,58 22,20 22,63 64 3.801.766
6/7/2007 22,75 23,15 +2,43% 22,75 23,20 23,11 23,02 23,15 83 5.250.951
5/7/2007 21,41 22,60 +5,36% 21,41 23,00 22,16 22,15 22,60 107 7.078.485
4/7/2007 20,95 21,45 +2,63% 20,77 21,75 21,34 21,00 21,45 109 6.132.092
3/7/2007 20,76 20,90 +0,48% 20,50 21,18 20,89 20,90 20,92 100 5.844.852
2/7/2007 20,50 20,80 +0,58% 20,50 20,95 20,78 20,80 20,85 59 3.803.635
29/6/2007 20,96 20,68 -1,15% 20,54 21,15 20,85 20,54 20,68 62 2.958.193
28/6/2007 20,61 20,92 +0,87% 20,61 21,10 20,88 20,62 21,09 69 4.099.872
27/6/2007 20,90 20,74 -0,05% 20,35 20,90 20,56 20,38 20,50 79 4.186.796
26/6/2007 21,78 20,75 -4,38% 20,61 21,78 21,06 20,75 21,09 83 5.066.727
25/6/2007 21,85 21,70 -0,91% 21,50 22,20 21,94 21,57 21,75 69 4.705.151
22/6/2007 21,20 21,90 +4,29% 21,20 22,18 21,86 21,85 21,90 78 4.962.865
21/6/2007 21,70 21,00 -1,87% 20,63 21,70 20,99 21,00 21,20 138 8.944.166
20/6/2007 22,30 21,40 -5,23% 21,40 22,50 21,70 21,40 21,58 129 6.944.560
19/6/2007 22,20 22,58 +1,21% 22,20 22,65 22,45 22,21 22,50 54 4.510.530
18/6/2007 22,60 22,31 -1,50% 22,14 22,98 22,39 22,30 22,31 92 7.807.100
15/6/2007 22,75 22,65 -1,52% 22,65 23,00 22,87 22,65 22,69 62 4.546.250
14/6/2007 23,00 23,00 +0,44% 22,81 23,40 22,99 22,86 23,00 58 4.196.214
13/6/2007 22,80 22,90 +1,10% 22,80 23,48 22,95 22,90 23,00 40 3.585.964
12/6/2007 23,05 22,65 -2,16% 22,65 23,10 22,97 22,80 22,85 45 2.668.394
11/6/2007 23,15 23,15 -0,13% 23,01 23,48 23,27 23,15 23,48 55 5.192.980
8/6/2007 23,00 23,18 +0,35% 22,70 23,18 22,85 23,00 23,18 70 3.857.665
6/6/2007 23,50 23,10 0,00% 23,00 23,50 23,23 23,10 23,30 70 5.224.135
5/6/2007 23,74 23,10 -2,53% 23,00 23,74 23,33 23,10 23,20 122 8.301.558
4/6/2007 23,70 23,70 -0,42% 23,45 23,87 23,57 23,70 23,87 94 6.159.776
1/6/2007 24,00 23,80 -1,20% 23,65 24,25 23,84 23,80 23,83 74 5.214.351
31/5/2007 24,50 24,09 -2,86% 23,99 24,50 24,12 24,00 24,09 61 5.104.027
30/5/2007 24,07 24,80 +2,99% 23,50 24,80 23,90 23,86 24,80 79 5.607.395
29/5/2007 24,75 24,08 -0,78% 23,96 25,10 24,42 24,08 24,39 97 7.619.053
28/5/2007 23,99 24,27 +2,02% 23,90 24,94 24,24 24,27 24,71 97 6.957.121
25/5/2007 23,60 23,79 +0,59% 23,40 23,98 23,73 23,50 23,79 58 3.092.730
24/5/2007 24,00 23,65 -1,05% 23,50 24,00 23,69 23,50 23,64 64 3.368.503
23/5/2007 24,15 23,90 -0,42% 23,81 24,30 24,02 23,90 24,10 77 6.226.495
22/5/2007 24,53 24,00 -3,23% 24,00 24,80 24,33 24,00 24,12 103 5.623.005
21/5/2007 24,41 24,80 +1,31% 24,41 25,00 24,78 24,50 24,80 96 6.638.402
18/5/2007 23,66 24,48 +3,51% 23,66 24,74 24,31 24,45 24,48 116 9.250.096
17/5/2007 23,53 23,65 +0,85% 23,48 23,96 23,63 23,65 23,85 78 6.106.449
16/5/2007 23,56 23,45 -0,85% 23,43 24,00 23,63 23,50 23,62 123 9.149.970
15/5/2007 24,18 23,65 -1,46% 23,50 24,19 23,67 23,50 23,89 94 7.112.604
14/5/2007 24,07 24,00 +1,18% 23,52 24,07 23,83 23,95 23,96 98 7.621.398
11/5/2007 24,60 23,72 -3,18% 23,50 24,98 24,31 24,00 24,29 134 9.492.862
10/5/2007 25,13 24,50 -3,16% 24,20 25,20 24,67 24,40 24,60 125 8.399.910
9/5/2007 25,00 25,30 +2,02% 24,86 25,50 25,17 25,30 25,40 93 8.208.513
8/5/2007 25,20 24,80 -2,17% 24,71 25,20 24,94 24,81 24,99 92 6.656.583
7/5/2007 25,70 25,35 -0,43% 25,35 25,70 25,50 25,25 25,53 73 5.057.057
4/5/2007 25,65 25,46 +0,55% 25,26 25,90 25,49 25,30 25,44 113 8.147.707
3/5/2007 25,96 25,32 -2,09% 25,26 25,97 25,73 25,33 25,54 105 8.174.900
2/5/2007 26,25 25,86 -1,30% 25,84 26,50 26,07 25,86 25,97 101 6.900.029
30/4/2007 26,78 26,20 -1,13% 26,20 26,78 26,41 26,20 26,58 69 6.609.962
27/4/2007 26,80 26,50 -1,85% 26,50 26,89 26,64 26,50 26,60 47 3.620.642
26/4/2007 27,15 27,00 -0,37% 26,80 27,24 27,06 27,00 27,09 64 5.659.796
25/4/2007 27,15 27,10 +0,74% 27,06 27,47 27,14 27,10 27,15 102 11.395.786
24/4/2007 27,25 26,90 -2,18% 26,90 27,25 27,02 26,90 27,20 55 5.412.769
23/4/2007 27,50 27,50 -0,61% 27,17 27,70 27,55 27,25 27,50 50 4.893.398
20/4/2007 27,20 27,67 +1,73% 27,15 27,74 27,44 27,54 27,65 152 13.986.569
19/4/2007 27,10 27,20 -1,45% 26,81 27,40 27,16 27,12 27,20 108 12.164.959
18/4/2007 27,01 27,60 +0,36% 27,01 27,65 27,44 27,45 27,60 119 12.127.352
17/4/2007 27,50 27,50 +0,36% 27,18 27,60 27,36 27,26 27,50 101 9.958.306
16/4/2007 27,10 27,40 +1,11% 26,88 27,59 27,17 27,01 27,40 210 17.712.711
13/4/2007 26,98 27,10 +1,88% 26,82 27,40 27,07 27,00 27,10 89 7.545.685
12/4/2007 26,60 26,60 +0,23% 26,24 26,75 26,57 26,59 26,60 54 4.474.151
11/4/2007 27,27 26,54 -3,14% 26,50 27,68 26,80 26,54 26,65 99 7.789.449
10/4/2007 27,32 27,40 +1,44% 26,70 27,50 27,33 27,23 27,40 111 9.977.192
9/4/2007 26,72 27,01 +0,04% 26,72 27,85 27,46 27,01 27,55 135 13.534.096
5/4/2007 27,20 27,00 -1,82% 26,75 27,40 27,16 26,85 27,00 66 6.051.461
4/4/2007 26,50 27,50 +3,38% 26,30 27,50 27,05 27,25 27,50 206 22.019.501
3/4/2007 26,20 26,60 +1,88% 26,20 26,75 26,53 26,40 26,60 123 10.359.616
2/4/2007 26,66 26,11 -1,99% 26,00 26,66 26,28 26,05 26,11 69 4.816.311
30/3/2007 27,00 26,64 -0,67% 26,50 27,00 26,80 26,50 26,64 101 9.501.203
29/3/2007 26,61 26,82 +0,37% 26,61 27,25 27,00 26,80 26,82 162 16.090.069
28/3/2007 26,95 26,72 +0,23% 26,52 27,19 26,85 26,72 26,81 151 15.309.123
27/3/2007 26,77 26,66 -0,41% 26,31 27,70 26,97 26,66 27,19 233 18.932.993
26/3/2007 26,50 26,77 +2,37% 26,21 26,90 26,57 26,61 26,77 169 13.131.980
23/3/2007 26,00 26,15 +0,58% 25,96 26,30 26,10 26,02 26,15 91 7.991.544
22/3/2007 26,63 26,00 -2,44% 25,91 26,80 26,28 26,00 26,29 129 10.761.755
21/3/2007 26,50 26,65 +0,38% 26,11 26,80 26,37 26,44 26,65 148 11.187.463
20/3/2007 26,98 26,55 -0,75% 26,20 26,98 26,43 26,48 26,50 105 7.647.445
19/3/2007 26,90 26,75 +1,71% 26,01 26,96 26,76 26,53 26,75 111 8.498.737
16/3/2007 26,45 26,30 -0,94% 26,30 27,10 26,84 26,11 26,65 122 9.678.895
15/3/2007 26,50 26,55 +1,72% 25,70 26,65 26,37 26,59 26,60 85 7.892.853
14/3/2007 25,51 26,10 +1,75% 24,62 26,10 25,40 26,00 26,10 160 12.834.506
13/3/2007 26,60 25,65 -3,75% 25,62 26,60 26,14 25,65 25,89 170 13.353.126
12/3/2007 26,60 26,65 +0,57% 26,18 26,70 26,48 26,56 26,65 165 14.314.028
9/3/2007 27,00 26,50 0,00% 26,10 27,18 26,71 26,40 26,55 193 15.180.916
8/3/2007 27,20 26,50 0,00% 26,50 27,50 26,92 26,50 26,70 176 14.364.196
7/3/2007 27,12 26,50 -1,45% 26,50 27,20 26,97 26,50 26,75 207 17.211.221
6/3/2007 26,70 26,89 +3,82% 26,70 27,39 26,99 26,86 26,89 271 21.516.285
5/3/2007 26,30 25,90 -3,00% 25,90 26,35 26,08 25,90 26,28 259 19.332.572
2/3/2007 26,50 26,70 +0,72% 26,37 27,35 26,82 26,60 26,65 167 14.869.950
1/3/2007 26,70 26,51 -1,74% 25,62 26,99 26,28 26,51 26,73 283 25.836.210
28/2/2007 26,30 26,98 +2,98% 26,30 27,25 26,73 26,80 26,90 312 25.995.582
27/2/2007 26,51 26,20 -4,90% 25,20 27,00 26,38 26,10 26,20 490 44.397.587
26/2/2007 28,54 27,55 -2,10% 27,40 29,20 27,98 27,45 27,55 470 38.925.953
23/2/2007 30,25 28,14 -6,04% 27,89 30,32 28,59 28,11 28,14 773 79.133.803
22/2/2007 31,80 29,95 +0,17% 29,81 31,90 30,80 29,92 29,95 717 72.480.245
21/2/2007 29,50 29,90 +5,10% 29,05 32,14 30,71 29,61 29,90 838 87.987.542
16/2/2007 26,30 28,45 +10,27% 26,18 28,60 27,31 28,40 28,45 750 75.329.879
15/2/2007 25,10 25,80 +3,20% 25,01 26,89 25,88 25,80 26,00 860 84.906.399
14/2/2007 25,10 25,00 +1,21% 24,80 25,40 25,04 25,00 25,07 716 69.557.102
13/2/2007 24,80 24,70 +4,71% 24,50 25,25 24,83 24,70 24,80 1.702 158.609.768
12/2/2007 23,40 23,59 0,00% 21,51 23,78 23,28 23,52 23,59 5.692 1.514.310.275

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.