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

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

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

Tempo Gráfico: Todos

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

SMTO3F - SAO MARTINHO - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 23,18 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.