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.

TAEE11 - TAESA - UNT N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 32,91 33,13 +0,67% 32,72 33,19 33,04 33,10 33,14 4.833 3.493.032.800
20/1/2025 32,60 32,91 +0,83% 32,46 32,95 32,81 32,90 32,93 5.733 3.384.647.000
17/1/2025 32,30 32,64 +1,05% 32,30 32,94 32,65 32,60 32,65 5.060 4.204.396.700
16/1/2025 32,58 32,30 -0,92% 32,30 32,59 32,41 32,30 32,39 4.673 3.328.392.000
15/1/2025 32,42 32,60 +0,56% 32,30 32,80 32,50 32,60 32,62 9.109 7.677.759.700
14/1/2025 32,20 32,42 +0,68% 32,05 32,54 32,31 32,39 32,47 6.371 5.219.424.300
13/1/2025 32,74 32,20 -1,65% 32,13 32,74 32,32 32,20 32,26 8.359 7.072.720.900
10/1/2025 32,90 32,74 -0,70% 32,60 32,90 32,69 32,74 32,77 5.978 4.500.069.800
9/1/2025 33,00 32,97 -0,09% 32,87 33,09 32,98 32,95 32,97 3.316 2.209.478.700
8/1/2025 33,46 33,00 -1,37% 32,92 33,70 33,11 33,00 33,03 8.318 6.971.642.200
7/1/2025 32,68 33,46 +2,39% 32,68 34,00 33,37 33,42 33,51 16.272 14.736.228.300
6/1/2025 32,34 32,68 +1,46% 32,27 32,78 32,61 32,68 32,75 6.873 5.279.045.500
3/1/2025 33,00 32,21 -2,16% 32,21 33,00 32,40 32,21 32,29 11.022 7.649.809.900
2/1/2025 32,88 32,92 +0,18% 32,59 33,04 32,79 32,89 32,93 12.112 8.941.119.200
30/12/2024 33,00 32,86 -0,03% 32,71 33,14 32,84 32,86 32,92 6.349 4.040.214.100
27/12/2024 33,18 32,87 +0,09% 32,87 33,31 33,09 32,87 32,88 7.959 5.906.344.600
26/12/2024 32,89 32,84 +0,77% 32,59 33,10 32,88 32,83 32,96 6.122 6.194.735.000
23/12/2024 33,62 32,59 -3,09% 32,52 33,70 32,91 32,57 32,62 7.750 8.872.729.400
20/12/2024 33,04 33,63 +1,79% 33,04 33,93 33,53 33,63 33,65 9.604 9.941.157.600
19/12/2024 32,98 33,04 +1,19% 32,76 33,19 32,98 33,01 33,04 9.988 9.099.802.700
18/12/2024 33,94 32,65 -3,80% 32,65 33,94 33,20 32,65 32,73 12.800 10.995.778.700
17/12/2024 33,64 33,94 +0,89% 33,64 34,12 33,90 33,91 33,96 10.588 9.906.409.900
16/12/2024 33,84 33,64 -0,24% 33,63 33,91 33,78 33,64 33,70 8.423 9.732.429.100
13/12/2024 34,05 33,72 -0,85% 33,72 34,16 33,91 33,72 33,87 6.638 5.930.771.200
12/12/2024 34,30 34,01 -0,87% 33,86 34,45 34,07 34,01 34,10 10.366 11.030.490.300
11/12/2024 34,15 34,31 +0,47% 34,02 34,72 34,33 34,26 34,31 10.465 9.284.901.300
10/12/2024 34,24 34,15 -0,26% 34,02 34,40 34,22 34,12 34,15 6.395 9.183.979.900
9/12/2024 34,14 34,24 +0,32% 33,70 34,24 34,03 34,10 34,24 8.115 10.810.996.900
6/12/2024 34,42 34,13 -0,84% 34,06 34,42 34,19 34,12 34,24 5.028 4.435.196.000
5/12/2024 34,16 34,42 +1,09% 34,16 34,52 34,40 34,34 34,44 6.557 5.336.565.100
4/12/2024 34,03 34,05 +0,06% 33,95 34,19 34,04 34,05 34,09 4.209 4.589.757.800
3/12/2024 34,28 34,03 -0,73% 34,02 34,50 34,16 34,02 34,16 5.872 4.707.116.800
2/12/2024 34,00 34,28 +0,56% 33,90 34,39 34,18 34,17 34,28 10.204 7.352.348.700
29/11/2024 33,59 34,09 +1,49% 33,48 34,09 33,74 34,00 34,09 9.564 10.119.301.800
28/11/2024 34,01 33,59 -1,23% 33,53 34,19 33,77 33,59 33,68 8.939 9.176.000.000
27/11/2024 34,44 34,01 -1,25% 33,94 34,65 34,16 34,00 34,11 7.491 5.613.959.500
26/11/2024 34,26 34,44 +0,53% 34,20 34,65 34,44 34,36 34,44 7.040 9.241.789.800
25/11/2024 34,34 34,26 -0,09% 34,11 35,00 34,32 34,26 34,28 5.801 6.637.801.900
22/11/2024 33,86 34,29 +1,30% 33,86 34,29 34,05 34,25 34,31 5.129 4.967.377.600
21/11/2024 34,23 33,85 -1,54% 33,82 34,30 33,97 33,85 34,01 6.703 6.803.839.800
19/11/2024 34,19 34,38 +0,88% 33,97 34,38 34,18 34,20 34,39 7.016 4.791.176.500
18/11/2024 33,61 34,08 +1,07% 33,61 34,30 34,04 33,94 34,08 8.046 5.609.660.900
14/11/2024 34,08 33,72 -1,11% 33,72 34,22 33,97 33,71 33,72 8.833 7.906.057.600
13/11/2024 34,11 34,10 -0,03% 33,90 34,21 34,09 34,09 34,10 8.375 7.234.891.500
12/11/2024 34,60 34,11 -3,45% 34,00 34,66 34,28 34,09 34,11 10.717 11.210.809.300
11/11/2024 35,00 35,33 +1,12% 34,98 35,33 35,20 35,29 35,33 9.886 7.058.875.000
8/11/2024 34,82 34,94 +0,32% 34,67 35,69 35,11 34,93 35,00 13.621 14.236.175.000
7/11/2024 34,83 34,83 +0,64% 34,76 35,69 35,15 34,82 34,96 9.946 9.948.013.000
6/11/2024 34,61 34,61 -0,20% 34,35 34,81 34,62 34,60 34,65 5.997 4.554.872.900
5/11/2024 34,90 34,68 -0,77% 34,63 35,07 34,72 34,68 34,74 6.831 5.464.818.000
4/11/2024 34,62 34,95 +0,95% 34,62 35,07 34,95 34,93 34,95 6.347 4.840.176.400
1/11/2024 35,00 34,62 -1,14% 34,62 35,06 34,79 34,61 34,73 7.012 5.058.299.500
31/10/2024 34,71 35,02 +0,69% 34,71 35,17 35,03 35,01 35,14 6.603 6.419.805.100
30/10/2024 34,50 34,78 +0,78% 34,49 34,81 34,72 34,77 34,80 3.848 3.560.075.900
29/10/2024 34,55 34,51 -0,03% 34,44 34,64 34,53 34,51 34,55 4.666 4.121.541.600
28/10/2024 34,53 34,52 +0,49% 34,35 34,53 34,47 34,50 34,52 3.824 3.139.602.000
25/10/2024 34,47 34,35 -0,29% 34,23 34,48 34,31 34,32 34,35 4.059 2.461.190.400
24/10/2024 34,37 34,45 +0,44% 34,21 34,45 34,32 34,39 34,45 5.041 4.028.835.300
23/10/2024 34,34 34,30 -0,15% 34,15 34,37 34,27 34,29 34,31 4.536 3.001.594.600
22/10/2024 34,59 34,35 -1,04% 34,23 34,60 34,35 34,35 34,38 5.497 4.343.074.100
21/10/2024 34,89 34,71 -0,54% 34,56 34,90 34,69 34,63 34,71 5.131 3.957.646.300
18/10/2024 34,87 34,90 +0,63% 34,53 34,97 34,71 34,80 34,90 6.368 5.311.014.600
17/10/2024 34,85 34,68 -0,94% 34,57 34,90 34,70 34,66 34,78 6.012 4.675.338.700
16/10/2024 34,80 35,01 +0,89% 34,73 35,34 35,05 35,01 35,03 11.689 23.502.755.300
15/10/2024 34,46 34,70 +0,73% 34,44 34,82 34,70 34,69 34,72 6.888 6.142.357.500
14/10/2024 34,18 34,45 +0,79% 34,18 34,54 34,38 34,43 34,47 7.382 4.557.266.200
11/10/2024 34,44 34,18 -0,73% 34,18 34,52 34,28 34,18 34,26 5.930 4.187.364.100
10/10/2024 34,25 34,43 +0,70% 34,25 34,74 34,50 34,43 34,50 8.410 8.921.024.800
9/10/2024 34,45 34,19 -0,75% 34,19 34,54 34,33 34,18 34,31 9.138 5.250.848.700
8/10/2024 34,60 34,45 -0,29% 34,30 34,63 34,48 34,45 34,54 7.408 5.536.090.200
7/10/2024 34,39 34,55 +0,85% 34,35 34,69 34,57 34,54 34,58 6.604 6.069.514.300
4/10/2024 34,23 34,26 +0,23% 34,11 34,34 34,23 34,24 34,27 5.729 5.861.153.300
3/10/2024 34,47 34,18 -0,84% 34,12 34,47 34,24 34,16 34,21 7.135 5.492.829.300
2/10/2024 34,37 34,47 +0,73% 34,36 34,69 34,56 34,46 34,53 4.832 3.445.615.300
1/10/2024 34,25 34,22 -0,06% 34,21 34,53 34,31 34,22 34,28 5.093 3.579.723.800
30/9/2024 34,22 34,24 +0,06% 34,10 34,36 34,26 34,23 34,25 5.326 4.147.382.900
26/9/2024 34,08 34,22 +0,41% 34,08 34,34 34,24 34,21 34,25 6.204 3.804.127.000
25/9/2024 34,23 34,08 -0,23% 34,08 34,42 34,24 34,08 34,15 4.702 3.651.570.900
24/9/2024 34,40 34,16 -0,41% 34,16 34,67 34,37 34,16 34,31 5.302 5.362.765.400
23/9/2024 34,29 34,30 +0,03% 34,05 34,39 34,23 34,26 34,31 6.621 3.923.374.600
20/9/2024 34,44 34,29 -0,29% 34,08 34,59 34,30 34,23 34,30 11.064 9.308.846.000
19/9/2024 34,55 34,39 -0,12% 34,39 34,74 34,56 34,39 34,40 9.817 7.230.102.400
18/9/2024 34,65 34,43 -0,63% 34,43 34,87 34,66 34,43 34,59 8.609 5.694.854.100
17/9/2024 35,00 34,65 -1,42% 34,61 35,20 34,73 34,65 34,80 9.718 9.201.853.000
16/9/2024 35,21 35,15 -0,03% 35,15 35,50 35,28 35,13 35,28 5.465 4.727.021.200
13/9/2024 35,11 35,16 +0,46% 35,11 35,46 35,28 35,16 35,25 4.917 4.175.073.800
12/9/2024 35,30 35,00 -0,85% 35,00 35,30 35,10 35,00 35,10 4.753 3.657.574.200
11/9/2024 35,61 35,30 -0,45% 35,21 35,81 35,34 35,30 35,31 8.465 5.308.260.500
10/9/2024 35,65 35,46 -0,59% 35,46 35,80 35,57 35,45 35,46 3.884 3.168.714.900
9/9/2024 35,82 35,67 -0,42% 35,67 36,00 35,78 35,66 35,67 6.062 4.120.383.200
6/9/2024 35,89 35,82 -0,06% 35,60 36,10 35,75 35,72 35,82 5.728 5.674.355.300
5/9/2024 36,30 35,84 -1,19% 35,82 36,50 35,94 35,84 35,95 5.338 4.760.108.900
4/9/2024 35,71 36,27 +1,57% 35,71 36,27 36,15 36,16 36,27 5.927 4.946.924.200
3/9/2024 35,45 35,71 +0,79% 35,36 35,86 35,71 35,65 35,74 5.612 4.821.682.400
2/9/2024 35,19 35,43 -0,06% 35,19 35,60 35,43 35,43 35,47 5.726 4.453.694.200
30/8/2024 35,11 35,45 +0,91% 34,90 36,10 35,43 35,43 35,46 6.637 7.622.706.200
29/8/2024 35,22 35,13 -0,26% 34,84 35,26 35,07 35,12 35,13 5.990 4.722.162.800
28/8/2024 34,89 35,22 +1,38% 34,60 35,27 35,03 35,17 35,23 5.920 3.556.600.100
27/8/2024 35,39 34,74 -1,89% 34,60 35,40 34,83 34,73 34,76 10.561 8.805.399.200
26/8/2024 35,75 35,41 -0,95% 35,36 35,81 35,51 35,40 35,46 9.922 9.534.651.100
23/8/2024 35,87 35,75 -0,33% 35,71 36,05 35,82 35,75 35,78 9.613 6.882.720.000
22/8/2024 35,67 35,87 +0,42% 35,59 35,92 35,77 35,83 35,87 5.608 4.700.149.200
21/8/2024 35,60 35,72 +0,34% 35,52 35,77 35,69 35,72 35,74 5.930 5.168.366.200
20/8/2024 35,31 35,60 +0,59% 35,25 35,65 35,48 35,60 35,62 9.228 6.142.844.800
19/8/2024 34,79 35,39 +1,90% 34,61 35,43 35,12 35,39 35,40 8.628 6.515.226.900
16/8/2024 34,87 34,73 -2,06% 34,56 34,98 34,69 34,70 34,73 8.687 6.323.647.900
15/8/2024 35,43 35,46 +0,08% 35,30 35,81 35,53 35,45 35,48 9.284 7.046.767.500
14/8/2024 35,49 35,43 +0,14% 35,40 35,91 35,58 35,43 35,47 145 7.298.545.000
13/8/2024 35,56 35,38 0,00% 35,22 35,95 35,46 35,38 35,43 9.611 7.193.196.000
12/8/2024 35,40 35,38 -0,03% 35,18 35,55 35,36 35,37 35,38 6.265 8.499.491.200
9/8/2024 35,16 35,39 +0,63% 35,10 35,39 35,26 35,36 35,40 7.823 5.221.618.500
8/8/2024 35,05 35,17 +0,34% 35,05 35,34 35,16 35,12 35,17 4.047 2.760.997.500
7/8/2024 34,69 35,05 +1,04% 34,68 35,44 35,17 35,03 35,08 7.416 7.156.270.200
6/8/2024 34,62 34,69 +0,55% 34,51 34,90 34,74 34,68 34,70 5.595 4.048.849.000
5/8/2024 34,41 34,50 -0,52% 34,05 34,62 34,47 34,50 34,56 9.061 6.353.826.600
2/8/2024 34,12 34,68 +1,64% 34,12 34,88 34,59 34,60 34,69 8.685 7.980.080.700
1/8/2024 33,84 34,12 +0,98% 33,82 34,28 34,11 34,08 34,12 7.802 5.994.967.800
31/7/2024 34,00 33,79 -0,24% 33,73 34,08 33,84 33,77 33,83 7.919 6.438.430.400
30/7/2024 33,86 33,87 +0,09% 33,74 33,96 33,83 33,87 33,88 4.652 3.860.558.000
29/7/2024 33,87 33,84 -0,03% 33,76 33,94 33,84 33,84 33,85 3.966 2.640.684.100
26/7/2024 33,82 33,85 +0,42% 33,71 33,92 33,84 33,84 33,88 4.045 2.444.535.000
25/7/2024 33,90 33,71 -0,27% 33,71 34,00 33,81 33,70 33,78 6.319 4.030.105.900
24/7/2024 33,99 33,80 -0,15% 33,75 34,00 33,85 33,79 33,85 6.916 4.461.528.100
23/7/2024 34,08 33,85 -0,67% 33,85 34,23 33,98 33,85 33,92 8.440 5.339.309.900
22/7/2024 34,09 34,08 +0,53% 33,95 34,30 34,12 34,06 34,10 7.524 5.490.750.700
19/7/2024 34,59 33,90 -1,40% 33,90 34,72 34,19 34,66 33,93 9.211 10.505.024.400
18/7/2024 35,15 34,38 -2,05% 34,38 35,26 34,72 34,38 34,39 8.683 6.311.580.000
17/7/2024 35,31 35,10 -0,09% 35,07 35,31 35,17 35,10 35,17 4.464 2.563.036.200
16/7/2024 35,12 35,13 +0,03% 35,09 35,31 35,19 35,13 35,26 4.435 3.354.482.700
15/7/2024 35,33 35,12 -0,43% 35,01 35,35 35,10 35,26 35,11 4.799 3.982.839.700
12/7/2024 35,20 35,27 +0,20% 35,06 35,38 35,19 35,22 35,28 4.039 3.772.699.700
11/7/2024 34,95 35,20 +0,89% 34,90 35,29 35,16 35,18 35,21 5.641 4.588.573.300
10/7/2024 34,77 34,89 +0,58% 34,71 34,99 34,87 34,89 34,90 5.996 3.731.312.800
9/7/2024 34,50 34,69 +0,55% 34,45 34,78 34,68 34,69 34,73 3.954 2.733.543.900
8/7/2024 34,80 34,50 -0,66% 34,50 35,10 34,65 34,50 34,60 6.198 5.559.373.000
5/7/2024 34,61 34,73 +0,38% 34,48 34,82 34,62 34,73 34,76 4.925 5.930.641.900
4/7/2024 34,57 34,60 +0,09% 34,51 34,80 34,66 34,57 34,60 3.058 2.545.862.200
3/7/2024 34,47 34,57 +0,49% 34,47 34,73 34,60 34,56 34,57 4.702 3.843.308.100
2/7/2024 34,37 34,40 +0,09% 34,30 34,63 34,43 34,40 34,45 4.616 4.599.520.500
1/7/2024 34,23 34,37 +0,41% 34,11 34,42 34,31 34,37 34,39 5.366 4.243.038.900
28/6/2024 34,17 34,23 +0,20% 34,10 34,43 34,21 34,20 34,23 6.229 4.260.150.600
27/6/2024 33,76 34,16 +0,56% 33,76 34,20 34,03 34,15 34,17 4.038 4.084.551.000
26/6/2024 33,91 33,97 +0,32% 33,66 33,99 33,86 33,90 33,99 5.115 3.891.312.300
25/6/2024 33,84 33,86 +0,06% 33,72 33,93 33,84 33,85 33,87 4.336 2.649.635.000
24/6/2024 33,68 33,84 +0,71% 33,57 33,94 33,83 33,84 33,89 5.682 4.231.003.600
21/6/2024 33,55 33,60 +0,33% 33,37 33,91 33,71 33,60 33,75 2.574 16.186.043.300
20/6/2024 33,47 33,49 +0,39% 33,41 33,67 33,52 33,48 33,49 7.597 8.750.130.300
19/6/2024 33,30 33,36 +0,21% 33,10 33,43 33,23 33,34 33,40 4.264 5.875.376.600
18/6/2024 33,23 33,29 +0,18% 33,19 33,39 33,28 33,25 33,29 4.724 3.316.050.800
17/6/2024 33,36 33,23 -0,36% 33,23 33,47 33,31 33,22 33,30 5.608 3.921.206.600
14/6/2024 33,36 33,35 0,00% 33,30 33,51 33,37 33,35 33,43 5.284 5.120.938.700
13/6/2024 33,40 33,35 -0,21% 33,32 33,56 33,40 33,34 33,45 6.163 5.752.279.300
12/6/2024 33,79 33,42 -1,09% 33,41 34,01 33,53 33,41 33,43 9.508 7.218.920.000
11/6/2024 33,59 33,79 +0,78% 33,57 33,81 33,74 33,75 33,80 5.027 7.830.266.200
10/6/2024 33,76 33,53 -0,47% 33,50 33,82 33,63 33,64 33,58 7.129 8.299.023.800
7/6/2024 33,99 33,69 -0,91% 33,60 33,99 33,78 33,69 33,69 8.305 6.646.556.100
6/6/2024 34,07 34,00 +0,15% 33,92 34,33 34,08 34,25 34,05 8.677 6.191.410.700
5/6/2024 34,34 33,95 -1,14% 33,83 34,47 34,05 33,95 34,00 9.472 8.822.373.300
4/6/2024 34,30 34,34 +0,53% 34,16 34,43 34,27 34,25 34,34 5.596 3.835.212.500
3/6/2024 33,89 34,16 -0,35% 33,25 34,48 33,86 34,16 34,31 6.629 34.891.446.000
31/5/2024 34,60 34,28 -0,81% 34,28 34,69 34,43 34,28 34,38 6.530 4.971.750.800
29/5/2024 34,90 34,56 -0,92% 34,56 34,94 34,72 34,56 34,66 6.484 5.758.215.300
28/5/2024 35,18 34,88 -0,54% 34,88 35,35 35,08 34,87 34,97 4.212 3.749.041.400
27/5/2024 35,30 35,07 -0,65% 35,00 35,44 35,18 35,06 35,16 4.244 3.955.085.900
24/5/2024 35,08 35,30 +0,94% 35,02 35,62 35,41 35,29 35,37 5.076 5.641.641.100
23/5/2024 35,44 34,97 -1,38% 34,97 35,45 35,09 34,96 35,03 7.118 5.993.888.500
22/5/2024 35,69 35,46 -0,81% 35,44 35,73 35,56 35,45 35,53 6.756 7.622.464.900
21/5/2024 35,40 35,75 +0,99% 35,27 35,76 35,63 35,70 35,76 7.393 5.648.864.800
20/5/2024 34,90 35,40 +1,58% 34,76 35,40 35,13 35,25 35,40 5.334 5.683.733.500
17/5/2024 35,06 34,85 -0,43% 34,85 35,11 34,96 34,84 35,02 4.168 5.001.525.100
16/5/2024 35,09 35,00 -0,03% 35,00 35,25 35,09 34,99 35,00 7.589 11.106.492.700
15/5/2024 34,95 35,01 +0,03% 34,76 35,12 34,94 35,00 35,05 6.075 6.054.695.600
14/5/2024 34,64 35,00 0,00% 34,62 35,00 34,89 34,97 35,01 6.300 7.193.646.500
13/5/2024 34,79 35,00 +1,10% 34,71 35,02 34,90 34,88 35,00 5.317 4.553.091.000
10/5/2024 35,00 34,62 -0,55% 34,62 35,23 34,90 34,61 34,72 2.898 11.424.411.200
9/5/2024 35,61 34,81 -2,36% 34,61 35,62 34,90 34,81 34,85 4.740 15.826.157.700
8/5/2024 35,38 35,65 +0,88% 35,37 35,69 35,59 35,64 35,67 5.867 7.868.239.400
7/5/2024 35,69 35,34 -0,62% 35,34 35,74 35,50 35,34 35,45 7.121 7.644.936.100
6/5/2024 34,96 35,56 -2,71% 34,52 35,78 35,27 35,56 35,59 3.614 17.727.037.700
3/5/2024 36,40 36,55 +0,91% 36,31 36,92 36,63 36,55 36,68 9.044 21.877.930.300
2/5/2024 35,40 36,22 +2,84% 35,38 36,25 35,95 36,20 36,24 7.042 19.116.800.900
30/4/2024 35,50 35,22 +0,06% 35,15 35,50 35,23 35,21 35,22 9.946 14.709.420.500
29/4/2024 35,36 35,20 -0,14% 35,04 35,41 35,15 35,19 35,21 7.269 7.718.258.500
26/4/2024 35,22 35,25 +0,57% 35,22 35,67 35,43 35,23 35,37 5.104 6.605.208.300
25/4/2024 35,36 35,05 -0,88% 35,05 35,57 35,24 35,04 35,21 9.507 10.792.421.100
24/4/2024 35,48 35,36 -0,34% 35,25 35,63 35,37 35,36 35,46 7.501 9.490.618.100
23/4/2024 35,70 35,48 -0,89% 35,23 35,83 35,51 35,47 35,57 8.105 9.118.078.400
22/4/2024 35,70 35,80 +0,25% 35,51 35,82 35,70 35,73 35,81 6.222 5.219.304.500
19/4/2024 35,68 35,71 +0,28% 35,54 35,85 35,69 35,56 35,72 6.847 6.460.878.200
18/4/2024 35,70 35,61 -0,25% 35,61 35,92 35,74 35,61 35,68 7.898 7.461.000.700
17/4/2024 35,82 35,70 -0,28% 35,70 36,20 35,85 35,70 35,76 9.819 8.438.455.200
16/4/2024 35,79 35,80 -0,06% 35,73 36,30 36,04 35,80 35,90 3.973 10.764.734.800
15/4/2024 35,84 35,82 +0,36% 35,61 35,94 35,75 35,82 35,83 668 6.889.078.100
12/4/2024 36,51 35,69 -2,49% 35,69 36,61 36,02 35,66 35,89 9.197 9.988.137.900
11/4/2024 36,41 36,60 +0,55% 36,25 36,64 36,51 36,54 36,61 9.996 10.269.139.500
10/4/2024 36,56 36,40 -0,44% 36,27 36,68 36,41 36,37 36,41 9.338 8.882.645.600
9/4/2024 36,25 36,56 +0,99% 36,25 36,72 36,54 36,56 36,60 8.944 6.809.015.500
8/4/2024 36,10 36,20 -0,03% 36,05 36,36 36,21 36,19 36,22 6.828 9.949.673.400
5/4/2024 36,37 36,21 -0,44% 36,08 36,43 36,21 36,21 36,25 5.728 6.423.703.200
4/4/2024 36,42 36,37 -0,14% 36,32 36,69 36,47 36,37 36,39 6.216 4.773.760.500
3/4/2024 36,14 36,42 +0,75% 36,05 36,49 36,30 36,38 36,43 8.478 5.316.555.300
2/4/2024 36,34 36,15 -0,52% 36,01 36,40 36,19 36,14 36,21 6.083 6.420.899.500
1/4/2024 36,31 36,34 +0,08% 36,11 36,59 36,37 36,32 36,36 8.681 7.531.559.700
28/3/2024 36,04 36,31 +0,72% 35,91 36,47 36,29 36,29 36,32 8.956 8.283.610.600
27/3/2024 36,00 36,05 +0,36% 35,90 36,22 36,08 36,04 36,10 5.964 3.541.847.400
26/3/2024 35,86 35,92 +0,28% 35,78 36,03 35,93 35,92 35,96 4.927 3.090.004.400
25/3/2024 36,01 35,82 -0,53% 35,82 36,22 35,96 35,82 35,85 5.790 4.156.084.500
22/3/2024 36,06 36,01 -0,17% 35,91 36,15 36,04 36,00 36,05 6.519 4.539.226.800
21/3/2024 35,95 36,07 +0,33% 35,70 36,27 36,00 36,07 36,12 7.134 4.650.990.800
20/3/2024 35,70 35,95 +0,67% 35,49 35,95 35,75 35,91 35,95 7.520 5.297.804.600
19/3/2024 35,38 35,71 +1,16% 35,30 35,71 35,54 35,71 35,72 4.564 3.264.294.600
18/3/2024 35,35 35,30 -0,08% 35,16 35,62 35,37 35,30 35,38 6.770 7.326.393.200
15/3/2024 35,45 35,33 -0,25% 35,26 35,62 35,35 35,32 35,34 7.226 13.498.160.000
14/3/2024 35,42 35,42 -0,03% 35,30 35,55 35,41 35,36 35,43 7.205 4.934.109.900
13/3/2024 35,38 35,43 +0,14% 35,16 35,49 35,38 35,42 35,43 5.595 3.428.327.100
12/3/2024 35,49 35,38 +0,08% 35,24 35,49 35,36 35,34 35,38 5.803 3.354.579.100
11/3/2024 35,38 35,35 -0,08% 35,25 35,49 35,38 35,32 35,38 6.416 4.020.073.500
8/3/2024 35,40 35,38 -0,06% 35,35 35,82 35,55 0,00 0,00 7.569 5.251.231.800
7/3/2024 34,93 35,40 +2,22% 34,85 35,60 35,31 35,40 35,43 9.577 7.507.343.100
6/3/2024 34,80 34,63 -0,46% 34,57 35,04 34,78 34,60 34,64 5.837 5.896.483.700
5/3/2024 34,79 34,79 0,00% 34,71 35,05 34,85 34,79 34,80 5.550 4.544.256.500
4/3/2024 35,00 34,79 -0,60% 34,75 35,11 34,86 34,78 34,82 6.150 4.234.605.100
1/3/2024 35,39 35,00 -1,13% 34,99 35,45 35,16 35,00 35,05 8.208 7.168.836.500
29/2/2024 35,02 35,40 +1,09% 34,92 35,46 35,32 35,39 35,40 6.532 6.015.019.400
28/2/2024 35,20 35,02 -0,93% 34,91 35,32 35,04 35,01 35,02 6.394 5.245.155.900
27/2/2024 35,14 35,35 +0,83% 35,09 35,49 35,29 35,34 35,45 5.576 4.324.423.100
26/2/2024 35,20 35,06 -0,40% 34,91 35,32 35,08 35,05 35,18 6.332 5.442.309.300
23/2/2024 35,31 35,20 -0,31% 34,97 35,47 35,18 0,00 0,00 9.322 7.208.860.500
22/2/2024 34,90 35,31 +1,17% 34,85 35,44 35,22 35,31 35,32 6.327 5.908.531.600
21/2/2024 35,40 34,90 -1,50% 34,42 35,52 34,81 34,90 34,92 3.400 13.822.124.000
20/2/2024 35,25 35,43 +0,08% 35,05 35,56 35,31 35,40 35,45 8.229 7.334.942.400
19/2/2024 35,65 35,40 -0,70% 35,36 35,72 35,49 35,39 35,45 8.263 7.063.250.600
16/2/2024 35,90 35,65 -0,70% 35,55 36,05 35,66 35,65 35,76 7.439 6.265.389.800
15/2/2024 35,71 35,90 +0,56% 35,71 36,16 35,99 35,90 35,98 7.686 5.863.695.800
14/2/2024 36,00 35,70 -1,05% 35,51 36,06 35,70 35,70 35,75 5.400 4.923.194.600
9/2/2024 36,00 36,08 +0,06% 35,82 36,22 35,98 0,00 0,00 9.059 6.935.987.700
8/2/2024 36,81 36,06 -2,04% 36,04 36,81 36,21 36,04 36,06 6.471 6.033.490.700
7/2/2024 36,63 36,81 +0,49% 36,50 37,09 36,89 36,81 36,84 5.536 4.483.696.300
6/2/2024 36,29 36,63 +0,94% 36,17 36,64 36,48 36,62 36,64 5.930 5.434.150.700
5/2/2024 36,53 36,29 -0,66% 36,14 36,53 36,28 36,29 36,30 7.223 6.678.889.500
2/2/2024 37,00 36,53 -1,32% 36,52 37,10 36,63 36,53 36,60 7.446 5.970.892.100
1/2/2024 36,89 37,02 +0,35% 36,53 37,02 36,77 36,92 37,03 8.243 5.796.165.900
31/1/2024 36,44 36,89 +1,26% 36,44 37,24 36,95 36,86 36,90 5.043 4.145.751.500
30/1/2024 36,77 36,43 -0,92% 36,43 36,90 36,59 36,43 36,46 4.821 3.467.976.900
29/1/2024 36,85 36,77 -0,35% 36,70 37,04 36,81 36,76 36,90 5.148 4.143.169.500
26/1/2024 36,79 36,90 +0,30% 36,77 36,98 36,88 36,80 36,92 5.185 3.050.892.500
25/1/2024 36,92 36,79 -0,35% 36,70 36,98 36,82 36,78 36,90 6.081 3.758.056.100
24/1/2024 37,14 36,92 -0,49% 36,86 37,30 37,02 36,91 37,00 5.983 3.770.128.200
23/1/2024 36,91 37,10 +0,49% 36,81 37,18 37,02 37,10 37,11 5.733 3.584.118.600
22/1/2024 37,40 36,92 -1,15% 36,67 37,53 37,01 36,90 36,95 6.330 5.023.181.900
19/1/2024 37,27 37,35 +0,35% 37,17 37,54 37,35 37,34 37,42 5.516 5.174.542.800
18/1/2024 37,63 37,22 -1,09% 37,21 37,67 37,32 37,21 37,32 6.938 8.277.805.000
17/1/2024 37,65 37,63 -0,05% 37,44 37,66 37,55 37,60 37,64 5.307 4.205.132.800
16/1/2024 37,76 37,65 -0,53% 37,42 37,83 37,62 37,63 37,65 7.754 5.492.404.100
15/1/2024 37,58 37,85 +0,72% 37,44 37,85 37,68 37,84 37,85 4.519 3.516.164.800
12/1/2024 37,33 37,58 +0,35% 37,25 37,70 37,50 37,55 37,58 4.963 3.824.787.500
11/1/2024 37,58 37,45 -0,72% 36,90 37,70 37,19 37,45 37,46 582 9.375.649.100
10/1/2024 37,84 37,72 -0,32% 37,42 37,89 37,60 37,66 37,73 5.571 5.062.152.400
9/1/2024 37,37 37,84 +1,18% 37,21 37,84 37,59 37,76 37,84 4.623 3.650.474.200
8/1/2024 37,60 37,40 -0,53% 37,33 37,60 37,42 37,40 37,41 4.930 3.437.037.200
5/1/2024 37,35 37,60 +0,53% 37,19 37,82 37,55 37,55 37,61 5.873 3.977.498.700
4/1/2024 37,59 37,40 -2,53% 37,13 37,60 37,31 37,40 37,42 7.369 5.465.582.700
3/1/2024 38,16 38,37 +0,63% 38,13 38,59 38,39 38,37 38,39 7.511 9.953.160.300
2/1/2024 38,55 38,13 -0,65% 38,02 38,62 38,24 38,12 38,17 1.042 7.655.603.400
28/12/2023 38,00 38,38 +1,64% 37,90 38,46 38,27 38,30 38,38 8.200 6.657.036.800
27/12/2023 37,70 37,76 +0,16% 37,49 37,93 37,75 37,75 37,78 3.682 2.454.665.600
26/12/2023 37,62 37,70 +0,21% 37,35 37,72 37,59 37,59 37,70 4.964 4.269.208.900
22/12/2023 37,35 37,62 +0,72% 37,31 37,77 37,60 37,61 37,65 6.076 4.172.909.700
21/12/2023 37,32 37,35 +0,08% 37,17 37,41 37,31 37,33 37,36 5.374 3.637.901.800
20/12/2023 37,42 37,32 -0,29% 37,17 37,55 37,31 37,30 37,32 4.704 6.223.098.500
19/12/2023 37,00 37,43 +1,16% 37,00 37,43 37,31 37,43 37,44 6.261 5.674.602.800
18/12/2023 37,21 37,00 -0,56% 36,84 37,34 37,03 36,99 37,01 7.499 5.410.548.300
15/12/2023 36,95 37,21 +0,70% 36,68 37,21 36,99 37,01 37,21 55 13.189.899.600
14/12/2023 36,77 36,95 +0,54% 36,77 37,14 37,00 36,93 37,04 8.755 6.418.954.200
13/12/2023 35,90 36,75 +2,40% 35,90 36,79 36,41 36,68 36,75 7.621 5.621.741.400
12/12/2023 35,82 35,89 +0,22% 35,76 36,02 35,90 35,88 35,95 4.642 3.001.097.600
11/12/2023 36,10 35,81 -0,80% 35,72 36,12 35,86 35,81 35,91 5.569 4.372.165.300
8/12/2023 35,97 36,10 +0,36% 35,75 36,16 35,99 36,09 36,14 5.739 3.927.038.800
7/12/2023 36,31 35,97 -0,94% 35,92 36,42 36,05 35,96 36,03 5.534 4.876.803.000
6/12/2023 36,54 36,31 -0,63% 36,28 36,69 36,44 36,31 36,39 4.990 3.531.189.100
5/12/2023 36,42 36,54 +0,33% 36,00 36,54 36,41 36,47 36,55 6.886 8.942.943.800
4/12/2023 36,49 36,42 -0,19% 36,33 36,58 36,43 36,38 36,43 5.449 3.755.869.100
1/12/2023 36,41 36,49 +0,08% 36,30 36,68 36,51 36,48 36,55 6.930 5.070.993.100
30/11/2023 36,45 36,46 +0,16% 36,10 36,60 36,33 36,40 36,50 8.777 6.241.865.700
29/11/2023 36,63 36,40 -0,33% 36,40 36,77 36,55 36,40 36,42 6.102 4.650.401.500
28/11/2023 36,73 36,52 -0,54% 36,34 36,89 36,61 36,52 36,53 6.982 4.982.558.900
27/11/2023 36,65 36,72 +0,19% 36,56 36,88 36,69 36,66 36,73 6.527 5.011.578.000
24/11/2023 36,83 36,65 -0,49% 36,53 36,83 36,66 36,61 36,66 7.637 7.744.199.900
23/11/2023 36,56 36,83 +0,74% 36,43 36,83 36,62 36,67 36,83 4.561 3.521.572.500
22/11/2023 36,32 36,56 +0,86% 36,25 36,85 36,60 36,52 36,60 9.523 8.509.969.400
21/11/2023 36,21 36,25 -0,17% 36,20 36,57 36,31 36,25 36,33 6.109 6.587.412.900
20/11/2023 36,13 36,31 +0,53% 35,82 36,38 36,20 36,30 36,34 7.649 6.251.632.400
17/11/2023 36,25 36,12 -0,39% 35,90 36,49 36,12 36,12 36,22 8.758 13.450.096.200
16/11/2023 36,29 36,26 -0,08% 36,07 36,50 36,21 36,26 36,27 1.304 9.883.331.100
14/11/2023 35,66 36,29 0,00% 35,53 36,52 36,14 36,27 36,50 5.354 13.710.048.200
13/11/2023 36,05 36,29 +0,67% 35,99 36,31 36,20 36,23 36,30 838 7.575.990.800
10/11/2023 35,66 36,05 +1,09% 35,52 36,27 35,89 36,03 36,07 2.236 16.797.358.100
9/11/2023 35,72 35,66 -0,17% 35,43 35,99 35,70 35,64 35,66 9.705 6.972.827.000
8/11/2023 35,65 35,72 -0,03% 35,65 36,00 35,78 35,71 35,78 6.256 4.069.795.800
7/11/2023 35,14 35,73 +1,68% 35,04 35,98 35,69 35,73 35,74 540 7.489.072.400
6/11/2023 34,85 35,14 +1,18% 34,85 35,25 35,09 35,10 35,14 8.224 5.314.874.800
3/11/2023 34,25 34,73 +2,18% 34,25 34,89 34,69 34,72 34,75 3.793 8.504.822.300
1/11/2023 33,84 33,99 +0,59% 33,68 34,14 33,91 33,98 34,04 8.807 5.157.497.400
31/10/2023 33,86 33,79 +0,12% 33,65 33,96 33,81 33,78 33,84 8.353 5.097.581.000
30/10/2023 34,02 33,75 -0,62% 33,55 34,12 33,73 33,73 33,78 1.678 9.617.729.400
27/10/2023 34,43 33,96 -1,02% 33,80 34,61 34,09 33,90 33,98 732 6.670.760.500
26/10/2023 33,83 34,31 +1,48% 33,81 34,49 34,28 34,31 34,36 972 7.278.251.900
25/10/2023 33,92 33,81 -0,24% 33,77 34,10 33,87 33,80 33,89 5.201 3.466.479.600
24/10/2023 34,10 33,89 0,00% 33,78 34,10 33,91 33,89 33,92 5.319 3.171.635.300
23/10/2023 33,62 33,89 +0,39% 33,58 34,09 33,93 33,88 33,90 7.716 4.845.548.800
20/10/2023 33,72 33,76 -0,03% 33,57 34,05 33,77 33,70 33,78 6.680 4.757.564.800
19/10/2023 33,61 33,77 +0,51% 33,54 34,22 33,97 33,76 33,81 8.687 6.854.976.300
18/10/2023 33,46 33,60 +0,42% 33,24 33,86 33,58 33,59 33,60 3.130 26.176.684.800
17/10/2023 33,77 33,46 -0,95% 33,42 33,93 33,63 33,45 33,51 803 6.862.474.900
16/10/2023 33,61 33,78 +0,84% 33,54 33,97 33,75 33,77 33,81 6.211 3.859.705.200
13/10/2023 34,00 33,50 -1,53% 33,49 34,02 33,63 33,49 33,50 2.585 9.131.817.600
11/10/2023 34,17 34,02 -0,41% 33,77 34,31 33,91 33,99 34,02 9.497 6.894.331.900
10/10/2023 34,00 34,16 +0,56% 33,92 34,32 34,17 34,16 34,17 7.415 4.593.816.400
9/10/2023 34,10 33,97 -0,50% 33,68 34,12 33,86 33,96 33,98 1.559 8.682.636.100
6/10/2023 34,16 34,14 -0,29% 33,81 34,27 34,07 34,13 34,17 7.459 6.063.933.900
5/10/2023 34,32 34,24 -0,03% 34,05 34,58 34,25 34,23 34,24 5.535 3.627.099.800
4/10/2023 34,01 34,25 +1,24% 33,89 34,45 34,20 34,24 34,27 8.081 5.734.572.200
3/10/2023 34,50 33,83 -1,94% 33,82 34,62 34,05 33,83 33,84 3.727 8.772.205.200
2/10/2023 34,63 34,50 -0,17% 34,33 34,64 34,49 34,50 34,56 5.050 3.593.801.900
29/9/2023 34,58 34,56 +0,03% 34,46 34,86 34,59 34,56 34,57 7.534 4.781.898.600
28/9/2023 34,50 34,55 +0,47% 34,32 34,60 34,48 34,54 34,57 8.652 6.867.510.200
27/9/2023 34,47 34,39 -0,23% 34,06 34,61 34,34 34,39 34,46 811 9.236.013.600
26/9/2023 34,73 34,47 -0,75% 34,37 34,82 34,49 34,45 34,47 9.092 6.347.628.600
25/9/2023 34,96 34,73 -0,57% 34,64 35,08 34,83 34,71 34,77 9.830 6.800.565.800
22/9/2023 35,03 34,93 -0,14% 34,83 35,04 34,95 34,93 34,94 4.695 3.055.043.400
21/9/2023 35,00 34,98 -0,31% 34,81 35,16 34,97 34,96 34,98 8.054 6.475.794.900
20/9/2023 35,07 35,09 +0,23% 35,05 35,36 35,20 35,08 35,10 6.511 7.486.655.400
19/9/2023 35,19 35,01 -0,40% 34,94 35,23 35,02 35,00 35,02 4.823 4.947.680.100
18/9/2023 35,31 35,15 -0,45% 34,86 35,36 35,06 35,10 35,15 8.162 6.986.449.100
15/9/2023 34,96 35,31 +1,12% 34,95 35,31 35,24 35,12 35,31 5.364 8.513.216.500
14/9/2023 34,90 34,92 +0,40% 34,75 35,10 34,95 34,92 34,95 6.261 8.706.363.700
13/9/2023 34,83 34,78 0,00% 34,65 34,96 34,88 34,78 34,83 7.793 7.303.951.900
12/9/2023 34,71 34,78 +0,23% 34,61 34,89 34,75 34,77 34,79 6.134 4.606.162.200
11/9/2023 34,30 34,70 +1,31% 34,19 34,81 34,60 34,69 34,81 8.590 8.508.225.400
8/9/2023 34,08 34,25 +0,74% 34,00 34,39 34,23 34,24 34,25 6.272 4.353.051.000
6/9/2023 34,40 34,00 -0,87% 34,00 34,60 34,13 34,00 34,02 991 7.947.469.200
5/9/2023 34,97 34,30 -1,61% 34,30 34,97 34,49 34,30 34,39 207 8.665.569.100
4/9/2023 35,07 34,86 -0,14% 34,80 35,13 34,97 34,86 34,87 5.385 3.669.199.400
1/9/2023 34,31 34,91 +2,08% 34,25 35,05 34,69 34,88 34,93 741 16.383.526.200
31/8/2023 34,82 34,20 -1,75% 34,20 34,83 34,38 34,20 34,22 9.193 8.579.205.800
30/8/2023 35,09 34,81 -0,37% 34,65 35,09 34,76 34,80 34,81 7.672 5.874.130.600
29/8/2023 34,82 34,94 +0,60% 34,78 35,10 34,92 34,91 34,94 7.500 6.447.875.800
28/8/2023 34,79 34,73 -0,12% 34,43 34,83 34,62 34,71 34,75 8.289 5.539.556.600
25/8/2023 34,95 34,77 -0,37% 34,77 34,99 34,88 34,76 34,79 6.373 5.167.219.500
24/8/2023 34,90 34,90 +0,95% 34,60 34,90 34,76 34,90 34,92 6.038 5.173.500.400
23/8/2023 34,55 34,57 +0,20% 34,39 34,62 34,51 34,56 34,58 8.768 5.756.351.400
22/8/2023 34,54 34,50 +0,15% 34,36 34,59 34,46 34,50 34,58 7.377 5.347.406.700
21/8/2023 34,75 34,45 -0,78% 34,40 34,85 34,47 34,44 34,45 9.536 10.388.061.000
18/8/2023 34,55 34,72 +0,64% 34,55 35,09 34,85 34,71 34,76 9.685 7.551.477.600
17/8/2023 34,51 34,50 +0,15% 34,36 34,62 34,50 34,50 34,56 7.754 5.312.710.800
16/8/2023 34,56 34,45 -0,14% 34,34 34,74 34,51 34,45 34,50 615 7.098.185.000
15/8/2023 34,88 34,50 -0,92% 34,50 35,03 34,66 34,50 34,59 8.184 5.794.893.800
14/8/2023 34,94 34,82 -0,03% 34,73 34,98 34,86 34,82 34,83 6.448 4.777.294.500
11/8/2023 34,98 34,83 -0,14% 34,60 35,17 34,80 34,81 34,83 5 7.018.830.400
10/8/2023 34,83 34,88 +0,55% 34,83 35,25 34,97 34,87 34,89 6.843 5.153.679.300
9/8/2023 35,36 34,69 -1,76% 34,69 35,45 34,93 34,69 34,78 5.259 11.905.264.700
8/8/2023 35,47 35,31 -2,86% 35,28 35,62 35,40 35,31 35,35 569 8.116.314.800
7/8/2023 36,72 36,35 -0,41% 36,35 36,86 36,49 36,35 36,37 1.342 13.796.744.000
4/8/2023 36,55 36,50 +0,22% 36,50 37,07 36,81 36,50 36,52 1.789 8.323.798.600
3/8/2023 36,50 36,42 +0,61% 36,36 36,72 36,55 36,41 36,42 1.671 10.856.074.400
2/8/2023 36,18 36,20 +0,19% 35,99 36,32 36,17 36,19 36,20 6.651 9.512.584.900
1/8/2023 36,15 36,13 +0,36% 35,95 36,23 36,09 36,11 36,13 7.666 5.751.505.200
31/7/2023 36,21 36,00 -0,53% 36,00 36,36 36,15 36,00 36,18 156 10.394.175.800
28/7/2023 36,37 36,19 +0,25% 36,17 36,40 36,25 36,19 36,23 3.793 2.898.029.000
27/7/2023 36,32 36,10 -0,61% 36,10 36,51 36,34 36,10 36,15 9.438 9.864.730.300
26/7/2023 36,25 36,32 +0,22% 36,10 36,52 36,28 36,32 36,34 8.804 6.126.113.100
25/7/2023 36,73 36,24 -1,39% 36,09 36,79 36,24 36,21 36,24 1.563 10.157.998.500
24/7/2023 36,60 36,75 +0,38% 36,57 36,98 36,76 36,68 36,76 8.709 6.777.709.000
21/7/2023 36,45 36,61 +0,63% 36,30 36,89 36,70 36,61 36,63 9.883 7.350.064.800
20/7/2023 36,30 36,38 +0,53% 36,04 36,38 36,20 36,36 36,38 7.451 4.864.471.900
19/7/2023 36,42 36,19 -0,47% 36,08 36,50 36,21 36,18 36,21 5.974 6.679.983.700
18/7/2023 36,56 36,36 -0,14% 36,17 36,58 36,38 36,35 36,38 5.393 3.949.442.800
17/7/2023 36,17 36,41 +0,66% 36,12 36,43 36,27 36,31 36,41 7.062 4.497.191.100
14/7/2023 36,24 36,17 -0,14% 36,06 36,43 36,17 36,17 36,25 7.024 4.787.378.400
13/7/2023 36,25 36,22 0,00% 36,19 36,43 36,30 36,22 36,23 7.737 5.377.473.500
12/7/2023 36,60 36,22 -0,71% 36,19 36,71 36,44 36,22 36,27 9.398 6.790.413.300
11/7/2023 36,87 36,48 -0,73% 36,06 36,87 36,40 36,47 36,48 1.271 7.306.586.700
10/7/2023 37,17 36,75 -1,13% 36,70 37,33 36,86 36,74 36,76 6.977 5.251.624.100
7/7/2023 37,15 37,17 +0,38% 37,02 37,48 37,28 37,17 37,22 7.664 6.518.210.000
6/7/2023 37,01 37,03 -0,24% 36,92 37,18 37,03 37,02 37,09 2.166 8.971.148.700
5/7/2023 37,30 37,12 -0,75% 37,01 37,43 37,15 37,11 37,15 1.580 9.410.446.200
4/7/2023 37,50 37,40 -0,29% 37,15 37,55 37,33 37,38 37,40 5.542 4.367.009.900
3/7/2023 37,90 37,51 -0,35% 37,31 37,97 37,63 37,50 37,52 9.882 15.320.246.900
30/6/2023 37,28 37,64 +1,26% 37,23 37,99 37,67 37,62 37,64 967 8.553.372.600
29/6/2023 37,30 37,17 -0,30% 36,92 37,31 37,07 37,16 37,18 836 9.165.616.500
28/6/2023 37,46 37,28 -0,48% 37,10 37,48 37,25 37,26 37,28 9.542 6.215.315.600
27/6/2023 37,84 37,46 -0,93% 37,12 38,10 37,38 37,46 37,48 9.253 6.798.220.200
26/6/2023 38,05 37,81 -0,63% 37,61 38,14 37,82 37,76 37,81 8.097 6.089.471.600
23/6/2023 37,82 38,05 +1,49% 37,56 38,34 38,08 38,05 38,08 9.697 8.861.509.400
22/6/2023 37,84 37,49 -0,95% 37,42 38,00 37,61 37,49 37,50 7.340 5.488.454.700
21/6/2023 37,92 37,85 +0,05% 37,70 38,04 37,81 37,83 37,85 8.460 6.486.045.500
20/6/2023 37,82 37,83 +0,05% 37,65 38,09 37,88 37,82 37,84 2.889 9.559.731.200
19/6/2023 37,40 37,81 +1,12% 37,39 38,19 37,90 37,80 37,81 8.394 8.008.789.300
16/6/2023 38,00 37,39 -1,63% 37,39 38,15 37,64 37,39 37,62 3.529 15.826.916.800
15/6/2023 38,11 38,01 -0,26% 37,94 38,24 38,05 38,00 38,08 7.543 5.148.698.200
14/6/2023 37,75 38,11 +1,22% 37,74 38,28 38,00 38,11 38,14 2.264 9.740.236.900
13/6/2023 38,18 37,65 -1,34% 37,46 38,30 37,67 37,62 37,66 5.963 12.169.547.800
12/6/2023 38,01 38,16 +0,39% 37,93 38,35 38,15 38,16 38,19 8.471 6.738.961.100
9/6/2023 37,57 38,01 +1,47% 37,51 38,05 37,89 38,01 38,02 8.963 6.763.403.000
7/6/2023 37,36 37,46 +0,27% 37,28 37,85 37,49 37,45 37,46 7.680 6.130.376.300
6/6/2023 36,65 37,36 +1,88% 36,63 37,50 37,15 37,35 37,42 2.786 9.429.559.200
5/6/2023 36,93 36,67 -0,70% 36,27 36,99 36,56 36,64 36,68 1.378 10.663.305.300
2/6/2023 37,10 36,93 -0,40% 36,68 37,38 36,99 36,91 36,94 1.910 11.465.199.300
1/6/2023 37,01 37,08 +0,43% 36,80 37,33 37,11 37,08 37,10 1.118 7.219.521.900
31/5/2023 37,40 36,92 -1,78% 36,92 37,53 37,08 36,92 37,20 9.106 16.296.364.000
30/5/2023 37,94 37,59 -0,71% 37,45 38,07 37,65 37,58 37,63 6.018 6.259.152.300
29/5/2023 37,50 37,86 +0,48% 37,44 38,18 37,79 37,85 37,87 5.022 4.399.877.600
26/5/2023 37,74 37,68 +0,16% 37,40 37,93 37,71 37,68 37,70 6.085 4.468.992.400
25/5/2023 37,55 37,62 +0,78% 37,35 37,79 37,62 37,62 37,64 7.897 5.870.523.800
24/5/2023 37,25 37,33 +0,21% 37,01 37,50 37,34 37,32 37,33 9.043 8.117.081.200
23/5/2023 37,10 37,25 +0,46% 37,10 37,32 37,20 37,17 37,26 9.514 7.733.180.300
22/5/2023 37,08 37,08 0,00% 37,01 37,62 37,25 37,07 37,09 9.570 8.010.277.500
19/5/2023 37,21 37,08 -0,22% 37,06 37,83 37,34 37,07 37,11 1.550 14.337.464.800
18/5/2023 37,09 37,16 +0,19% 37,01 37,50 37,23 37,16 37,21 7.839 5.388.682.300
17/5/2023 37,00 37,09 +0,19% 36,97 37,32 37,15 37,08 37,11 6.891 5.100.382.300
16/5/2023 37,01 37,02 -0,40% 36,84 37,38 37,04 36,98 37,03 7.323 5.941.101.700
15/5/2023 37,22 37,17 -0,05% 36,92 37,33 37,10 37,17 37,18 6.837 4.624.870.800
12/5/2023 37,01 37,19 +0,32% 36,74 37,42 37,17 37,19 37,22 1.120 8.325.711.600
11/5/2023 36,42 37,07 +1,42% 36,14 37,24 36,98 37,02 37,07 1.087 9.613.029.400
10/5/2023 35,99 36,55 +0,83% 35,90 36,68 36,44 36,54 36,59 9.303 8.864.287.600
9/5/2023 36,12 36,25 +0,58% 35,83 36,51 36,22 36,18 36,25 6.045 4.704.771.400
8/5/2023 36,00 36,04 +0,31% 35,79 36,17 36,04 36,02 36,07 6.829 5.731.519.600
5/5/2023 35,69 35,93 +0,67% 35,55 36,42 36,04 35,90 35,93 1.369 8.263.012.500
4/5/2023 35,46 35,69 -1,11% 34,37 36,10 35,16 35,65 35,70 1.917 25.878.825.600
3/5/2023 36,09 36,09 +0,03% 35,94 36,38 36,23 36,09 36,10 9.037 6.063.111.200
2/5/2023 36,26 36,08 -1,07% 35,67 36,31 35,90 36,05 36,08 255 7.569.628.600
28/4/2023 35,53 36,47 +3,26% 35,40 36,47 36,24 36,42 36,47 5.816 24.160.716.400
27/4/2023 35,13 35,32 +0,54% 35,13 35,58 35,33 35,30 35,32 7.763 6.147.460.100
26/4/2023 35,46 35,13 -0,90% 34,87 35,58 35,11 35,12 35,13 6.497 6.287.176.300
25/4/2023 35,44 35,45 +0,03% 35,14 35,74 35,50 35,45 35,47 1.372 8.354.056.100
24/4/2023 34,64 35,44 +2,28% 34,47 35,65 35,35 35,43 35,44 1.600 20.535.479.200
20/4/2023 34,84 34,65 -0,23% 34,49 34,94 34,68 34,65 34,70 7.072 5.338.073.900
19/4/2023 35,05 34,73 -1,08% 34,67 35,27 34,96 34,73 34,80 7.612 6.695.377.200
18/4/2023 35,46 35,11 -0,71% 34,86 35,57 35,03 35,08 35,11 9.636 8.297.553.300
17/4/2023 34,85 35,36 +1,61% 34,69 35,45 35,28 35,35 35,36 1.993 17.016.646.700
14/4/2023 34,95 34,80 -0,43% 34,43 34,97 34,71 34,80 34,82 7.924 6.616.998.200
13/4/2023 34,80 34,95 +0,72% 34,53 35,00 34,84 34,95 34,98 157 9.525.944.600
12/4/2023 34,00 34,70 +2,24% 33,96 34,88 34,54 34,70 34,75 6.932 14.409.112.600
11/4/2023 34,07 33,94 -0,03% 33,72 34,36 33,95 33,93 33,94 9.254 24.328.325.600
10/4/2023 34,99 33,95 -3,14% 33,28 35,03 33,96 33,94 33,95 6.777 32.992.401.500
6/4/2023 35,18 35,05 -0,37% 35,00 35,30 35,09 35,05 35,13 6.534 4.935.302.200
5/4/2023 35,26 35,18 0,00% 34,74 35,51 35,10 35,18 35,19 6.989 6.085.356.500
4/4/2023 35,00 35,18 +1,53% 34,60 35,29 35,00 35,17 35,23 9.253 13.360.946.000
3/4/2023 34,85 34,65 -0,52% 34,24 34,93 34,58 34,64 34,65 9.884 8.509.008.700
31/3/2023 34,98 34,83 -0,06% 34,70 35,10 34,87 34,82 34,83 8.294 7.212.470.700
30/3/2023 35,09 34,85 -0,20% 34,68 35,24 34,84 34,85 34,89 839 8.806.714.400
29/3/2023 35,23 34,92 -0,31% 34,54 35,23 34,83 34,92 34,93 9.182 7.776.087.500
28/3/2023 34,98 35,03 +0,17% 34,78 35,16 34,99 35,03 35,05 9.613 7.708.023.400
27/3/2023 35,14 34,97 -0,09% 34,92 35,37 35,03 34,97 35,00 6.676 6.493.233.100
24/3/2023 34,70 35,00 +1,45% 34,50 35,16 34,93 34,99 35,03 7.571 6.359.013.100
23/3/2023 34,81 34,50 -0,55% 34,19 35,01 34,52 34,50 34,53 8.127 7.007.248.400
22/3/2023 34,85 34,69 -0,46% 34,63 35,05 34,80 34,69 34,71 8.830 7.196.560.500
21/3/2023 35,56 34,85 -1,97% 34,78 35,69 34,99 34,84 34,85 9.672 13.842.165.400
20/3/2023 35,50 35,55 +0,20% 35,35 36,03 35,67 35,52 35,55 1.101 10.321.822.300
17/3/2023 35,68 35,48 -0,76% 35,25 35,90 35,57 35,47 35,48 369 12.335.981.900
16/3/2023 36,90 35,75 -4,03% 35,57 36,94 36,12 35,74 35,75 9.194 20.338.835.000
15/3/2023 36,63 37,25 +1,78% 36,49 37,50 37,21 37,24 37,25 2.451 10.366.938.200
14/3/2023 36,46 36,60 +0,69% 36,41 36,82 36,59 36,60 36,63 5.625 6.108.840.100
13/3/2023 35,95 36,35 +1,03% 35,91 36,82 36,45 36,35 36,39 8.659 7.648.458.000
10/3/2023 35,90 35,98 +0,22% 35,77 36,20 35,95 35,98 36,00 7.562 6.177.848.000
9/3/2023 36,14 35,90 -0,66% 35,86 36,43 36,06 35,90 36,04 6.823 6.941.093.300
8/3/2023 35,95 36,14 +0,53% 35,87 36,24 36,06 36,14 36,16 7.043 5.483.698.400
7/3/2023 35,94 35,95 +0,20% 35,71 36,17 35,89 35,94 35,96 9.769 7.458.264.100
6/3/2023 35,79 35,88 +0,67% 35,64 36,02 35,89 35,87 35,88 7.633 5.629.981.100
3/3/2023 35,60 35,64 +0,25% 35,36 35,95 35,73 35,64 35,66 7.434 5.449.609.000
2/3/2023 35,69 35,55 -0,22% 35,47 36,28 35,78 35,54 35,55 9.846 6.598.970.300
1/3/2023 35,60 35,63 +0,39% 35,48 35,80 35,64 35,63 35,64 9.872 6.478.270.700
28/2/2023 35,59 35,49 +0,20% 35,41 35,82 35,59 35,48 35,50 8.609 6.600.734.300
27/2/2023 35,41 35,42 +0,48% 35,22 35,54 35,38 35,34 35,42 6.491 4.461.326.500
24/2/2023 35,66 35,25 -1,12% 35,25 35,84 35,41 35,25 35,30 9.027 6.873.533.600
23/2/2023 35,68 35,65 -0,08% 35,56 35,96 35,75 35,65 35,67 6.608 4.445.638.600
22/2/2023 35,99 35,68 -0,67% 35,47 35,99 35,64 35,67 35,68 7.168 5.089.750.500
17/2/2023 35,90 35,92 +0,22% 35,90 36,33 36,08 35,91 35,93 8.244 6.023.693.200
16/2/2023 35,85 35,84 -0,11% 35,63 35,99 35,81 35,82 35,84 443 7.949.279.500
15/2/2023 35,98 35,88 -0,28% 35,73 36,14 35,93 35,88 35,95 9.439 7.174.360.400
14/2/2023 36,33 35,98 -0,74% 35,73 36,43 35,92 35,96 35,98 188 6.574.659.700
13/2/2023 36,00 36,25 +0,78% 35,91 36,54 36,31 36,25 36,26 7.318 6.062.753.700
10/2/2023 35,42 35,97 +1,12% 35,41 36,16 35,92 35,97 36,00 7.882 6.875.168.800
9/2/2023 36,05 35,57 -1,33% 35,41 36,20 35,67 35,56 35,57 8.625 6.588.780.500
8/2/2023 35,78 36,05 +1,29% 35,58 36,15 35,77 36,03 36,05 7.065 10.589.953.100
7/2/2023 36,17 35,59 -1,33% 35,51 36,30 35,68 35,58 35,59 9.982 6.957.113.300
6/2/2023 35,70 36,07 +1,09% 35,70 36,41 36,10 36,07 36,08 8.634 6.365.461.100
3/2/2023 36,17 35,68 -1,35% 35,66 36,31 35,85 35,68 35,70 8.665 6.586.857.500
2/2/2023 36,24 36,17 -0,08% 35,92 36,54 36,16 36,14 36,17 4 7.296.290.300
1/2/2023 37,07 36,20 -2,32% 36,12 37,28 36,40 36,19 36,20 7.322 12.314.204.800
31/1/2023 36,45 37,06 +1,70% 36,45 37,18 37,03 37,05 37,06 913 9.319.798.300
30/1/2023 36,56 36,44 +0,36% 36,32 36,70 36,48 36,39 36,44 8.523 6.735.585.300
27/1/2023 36,24 36,31 +0,69% 36,24 36,98 36,59 36,31 36,34 3.208 17.397.479.900
26/1/2023 35,80 36,06 +0,90% 35,80 36,38 36,15 36,05 36,06 424 10.207.458.800
25/1/2023 35,73 35,74 +0,06% 35,67 36,03 35,84 35,74 35,75 202 8.021.750.800
24/1/2023 35,34 35,72 +1,05% 35,33 35,83 35,65 35,70 35,74 9.370 8.035.311.300
23/1/2023 35,39 35,35 +0,11% 35,35 35,77 35,52 35,35 35,38 9.072 7.112.426.700
20/1/2023 35,46 35,31 -0,42% 35,16 35,63 35,33 35,30 35,32 8.268 5.884.630.400
19/1/2023 35,02 35,46 +1,26% 35,02 35,61 35,43 35,46 35,47 7.553 6.610.834.000
18/1/2023 35,13 35,02 -0,06% 35,02 35,41 35,17 35,02 35,04 1.311 9.697.281.100
17/1/2023 34,87 35,04 +0,72% 34,84 35,20 35,06 35,04 35,06 6.830 5.209.017.300
16/1/2023 34,77 34,79 +0,06% 34,72 35,13 34,91 34,79 34,80 8.994 8.336.297.500
13/1/2023 34,96 34,77 -0,46% 34,62 35,08 34,88 34,77 34,82 8.049 7.511.453.300
12/1/2023 34,66 34,93 +0,26% 34,66 35,53 35,12 34,92 34,94 2.965 10.927.104.200
11/1/2023 34,43 34,84 -2,87% 34,11 34,87 34,44 34,80 34,84 6.281 13.202.040.800
10/1/2023 35,80 35,87 +0,36% 35,58 36,05 35,78 35,87 35,89 9.135 18.074.569.400
9/1/2023 35,51 35,74 +1,16% 35,15 36,06 35,66 35,71 35,74 2.737 18.144.709.900
6/1/2023 34,85 35,33 +3,79% 34,85 36,04 35,40 35,33 35,37 3.892 24.526.260.300
5/1/2023 34,06 34,04 +0,03% 33,86 34,30 34,01 34,03 34,04 9.699 6.580.868.800
4/1/2023 34,01 34,03 +0,50% 33,78 34,39 33,99 34,03 34,04 2.036 7.429.686.600
3/1/2023 34,38 33,86 -1,40% 33,78 34,63 34,06 33,86 33,87 2.904 7.291.241.400
2/1/2023 34,68 34,34 -0,95% 34,10 34,97 34,35 34,34 34,38 9.868 5.530.111.800
29/12/2022 34,83 34,67 -0,09% 34,54 35,06 34,76 34,67 34,68 7.944 6.367.984.500
28/12/2022 34,49 34,70 +1,05% 34,26 34,91 34,61 34,69 34,70 835 6.905.546.200
27/12/2022 34,71 34,34 -0,67% 34,22 34,89 34,40 34,33 34,34 7.734 6.153.734.100
26/12/2022 34,87 34,57 -0,83% 34,42 35,07 34,65 34,56 34,57 3.231 2.672.065.600
23/12/2022 34,83 34,86 +0,61% 34,44 35,09 34,75 34,85 34,88 6.847 4.428.306.700
22/12/2022 33,96 34,65 +2,36% 33,96 34,75 34,46 34,62 34,65 1.132 8.327.944.200
21/12/2022 33,69 33,85 +0,89% 33,45 34,01 33,80 33,83 33,85 777 10.678.551.200
20/12/2022 33,27 33,55 +0,84% 33,22 34,13 33,75 33,54 33,57 3.056 9.138.542.600
19/12/2022 33,04 33,27 +1,09% 33,04 33,50 33,29 33,27 33,39 1.358 9.094.170.100
16/12/2022 33,60 32,91 -1,97% 32,91 33,99 33,16 32,91 33,01 5.971 21.183.549.600
15/12/2022 33,06 33,57 +0,90% 32,93 33,94 33,57 33,57 33,58 767 7.663.794.000
14/12/2022 33,75 33,27 -1,36% 32,51 33,92 33,21 33,20 33,27 9.799 22.703.968.800
13/12/2022 34,70 33,73 -2,80% 33,70 35,06 34,38 33,72 33,73 7.902 13.704.146.000
12/12/2022 34,92 34,70 -0,23% 34,19 35,10 34,48 34,68 34,72 4.019 9.172.242.000
9/12/2022 35,21 34,78 -0,80% 34,75 35,21 34,89 34,78 34,86 8.438 5.489.779.800
8/12/2022 35,40 35,06 -0,96% 34,96 35,59 35,18 35,06 35,07 1.751 14.562.728.800
7/12/2022 34,98 35,40 +0,83% 34,98 35,58 35,40 35,40 35,42 7.964 5.773.098.900
6/12/2022 34,76 35,11 +1,21% 34,73 35,26 34,97 35,11 35,13 2.332 10.466.325.100
5/12/2022 35,00 34,69 -1,45% 34,57 35,19 34,87 34,64 34,69 5.223 10.636.701.100
2/12/2022 35,27 35,20 +0,14% 35,17 36,17 35,49 35,20 35,23 5.720 12.422.765.900
1/12/2022 34,54 35,15 +1,77% 34,33 35,65 35,15 35,14 35,20 928 38.141.819.700
30/11/2022 36,04 34,54 -4,06% 34,54 36,13 35,17 34,54 34,60 7.679 27.015.398.300
29/11/2022 36,27 36,00 -0,19% 35,86 36,35 36,05 35,98 36,00 5.465 10.930.396.700
28/11/2022 36,60 36,07 -0,96% 36,03 36,76 36,13 36,07 36,08 3.362 8.368.414.100
25/11/2022 37,18 36,42 -2,04% 36,42 37,34 36,71 36,42 36,50 508 6.367.538.400
24/11/2022 36,80 37,18 +1,28% 36,55 37,32 37,02 37,17 37,35 6.954 5.128.976.200
23/11/2022 36,95 36,71 -0,51% 36,41 37,19 36,67 36,70 36,71 1.168 6.337.741.100
22/11/2022 37,20 36,90 -0,38% 36,83 37,44 37,06 36,87 36,90 2.928 7.882.405.100
21/11/2022 37,36 37,04 +0,03% 36,97 37,82 37,31 37,04 37,12 5.210 8.965.900.700
18/11/2022 37,36 37,03 -0,27% 36,82 37,90 37,22 36,98 37,03 5.971 11.203.242.800
17/11/2022 37,05 37,13 +0,05% 36,39 37,25 36,89 37,13 37,18 8.375 12.236.379.800
16/11/2022 39,04 37,11 -7,32% 37,04 39,04 37,53 37,10 37,11 2.120 15.828.230.300
14/11/2022 39,79 40,04 +1,34% 39,79 40,99 40,39 40,03 40,04 8.368 15.355.208.500
11/11/2022 38,64 39,51 +2,33% 38,53 39,69 39,23 39,50 39,55 9.820 15.629.472.300
10/11/2022 39,69 38,61 -1,51% 38,22 39,87 38,77 38,60 38,61 7.243 19.046.856.200
9/11/2022 39,29 39,20 -0,20% 39,20 39,99 39,59 39,20 39,26 9.487 6.643.421.100
8/11/2022 39,01 39,28 +0,67% 38,95 39,60 39,32 39,27 39,30 9.016 5.754.050.000
7/11/2022 39,51 39,02 -1,24% 39,02 39,78 39,30 39,02 39,14 2.109 7.258.823.800
4/11/2022 39,57 39,51 +0,15% 39,51 40,37 39,77 39,50 39,56 3.973 9.418.978.200
3/11/2022 39,86 39,45 -1,08% 39,29 39,92 39,49 39,45 39,53 4.294 10.837.469.600
1/11/2022 40,18 39,88 -0,77% 39,44 40,44 39,92 39,87 39,88 5.743 10.870.074.900
31/10/2022 39,02 40,19 +1,67% 38,54 40,37 39,45 40,19 40,20 9.111 13.354.838.500
28/10/2022 39,55 39,53 -0,25% 39,51 39,84 39,63 39,53 39,64 8.677 6.706.401.500
27/10/2022 39,40 39,63 +0,89% 39,37 39,99 39,63 39,63 39,67 1.805 10.069.334.300
26/10/2022 40,13 39,28 -2,12% 39,21 40,15 39,44 39,27 39,28 6.607 11.326.648.800
25/10/2022 40,25 40,13 -0,32% 40,13 40,57 40,34 40,13 40,15 1.910 7.698.271.900
24/10/2022 39,92 40,26 +0,83% 39,90 40,80 40,45 40,26 40,33 1.364 9.131.966.900
21/10/2022 39,39 39,93 +2,04% 39,16 40,44 39,81 39,93 39,96 3.212 10.245.589.400
20/10/2022 39,08 39,13 +0,20% 38,94 39,49 39,11 39,13 39,15 1.193 19.005.537.900
19/10/2022 38,97 39,05 +0,26% 38,79 39,08 38,96 39,03 39,05 9.470 6.875.192.600
18/10/2022 39,14 38,95 +0,59% 38,79 39,36 38,96 38,95 39,00 608 9.293.347.500
17/10/2022 38,96 38,72 -0,33% 38,72 39,10 38,86 38,72 38,79 8.409 6.178.227.200
14/10/2022 39,15 38,85 -0,56% 38,58 39,29 38,95 38,84 38,85 337 7.482.774.600
13/10/2022 39,71 39,07 -1,71% 39,03 39,89 39,28 39,07 39,08 2.954 9.471.826.900
11/10/2022 39,98 39,75 -0,72% 39,74 40,18 39,89 39,75 39,76 9.730 6.414.281.500
10/10/2022 40,00 40,04 +0,20% 39,68 40,14 39,92 40,04 40,05 633 6.801.345.600
7/10/2022 39,71 39,96 +0,63% 39,66 39,97 39,83 39,94 39,96 7.623 5.359.263.600
6/10/2022 39,55 39,71 +0,30% 39,41 39,83 39,59 39,70 39,71 1.342 6.618.340.900
5/10/2022 39,82 39,59 -0,13% 39,21 39,92 39,48 39,58 39,59 3.171 8.320.072.000
4/10/2022 40,30 39,64 -1,02% 39,47 40,52 39,86 39,64 39,68 724 7.032.103.200
3/10/2022 38,95 40,05 +2,82% 38,71 40,05 39,61 40,05 40,06 5.120 11.105.718.900
30/9/2022 38,58 38,95 +1,09% 38,46 39,25 39,04 38,95 38,96 4.081 11.443.798.700
29/9/2022 39,20 38,53 -1,93% 38,53 39,20 38,82 38,53 38,60 7.556 12.606.878.900
28/9/2022 39,97 39,29 -1,65% 39,29 40,06 39,68 39,29 39,34 98 7.359.148.700
27/9/2022 40,92 39,95 -2,18% 39,95 41,12 40,33 39,95 40,08 2.320 9.619.883.100
26/9/2022 41,53 40,84 -2,37% 40,67 41,69 40,94 40,84 40,87 2.609 10.475.294.300
23/9/2022 41,74 41,83 +0,14% 41,36 41,88 41,64 41,80 41,83 9.932 8.308.121.000
22/9/2022 41,65 41,77 +0,26% 41,40 41,99 41,68 41,77 41,78 299 7.484.053.900
21/9/2022 41,32 41,66 +0,87% 41,30 42,00 41,69 41,66 41,68 904 8.119.322.100
20/9/2022 40,94 41,30 +0,88% 40,81 41,32 41,10 41,28 41,30 8.771 6.081.322.000
19/9/2022 40,35 40,94 +0,71% 40,28 41,07 40,81 40,92 40,98 8.219 6.466.553.000
16/9/2022 40,74 40,65 -0,47% 40,25 40,95 40,57 40,64 40,65 1.591 10.409.135.000
15/9/2022 41,07 40,84 -0,58% 40,73 41,22 40,89 40,83 40,84 7.368 4.994.447.700
14/9/2022 41,15 41,08 -0,17% 40,85 41,24 41,08 41,08 41,09 7.620 5.454.988.900
13/9/2022 41,40 41,15 -0,82% 41,06 41,56 41,28 41,15 41,17 9.048 5.960.341.800
12/9/2022 41,50 41,49 -0,02% 41,35 41,75 41,51 41,48 41,50 6.107 4.079.059.500
9/9/2022 41,84 41,50 -0,53% 41,31 41,87 41,51 41,50 41,52 5.887 4.255.237.500
8/9/2022 42,26 41,72 -0,67% 41,50 42,26 41,75 41,70 41,72 7.912 5.577.296.600
6/9/2022 42,19 42,00 -0,62% 41,92 42,33 42,07 42,00 42,01 6.889 4.735.875.900
5/9/2022 42,22 42,26 +0,33% 42,10 42,72 42,34 42,26 42,31 5.946 4.557.086.500
2/9/2022 42,16 42,12 -0,33% 42,05 42,38 42,20 42,12 42,17 7.771 7.593.355.200
1/9/2022 42,00 42,26 +1,39% 41,40 42,56 42,10 42,25 42,27 5.796 13.634.927.900
31/8/2022 40,75 41,68 +2,38% 40,73 41,86 41,56 41,67 41,68 2.433 10.854.397.900
30/8/2022 40,72 40,71 -0,02% 40,63 41,08 40,79 40,70 40,71 7.309 6.179.197.000
29/8/2022 40,40 40,72 +1,19% 40,27 40,98 40,67 40,71 40,72 7.180 5.317.252.000
26/8/2022 40,38 40,24 -0,32% 40,24 40,66 40,43 40,24 40,36 6.357 4.063.310.300
25/8/2022 40,95 40,37 -1,34% 40,16 40,97 40,39 40,36 40,37 7.995 6.039.502.000
24/8/2022 41,35 40,92 -1,02% 40,80 41,41 41,03 40,92 40,93 8.266 6.313.627.400
23/8/2022 41,59 41,34 -0,29% 41,20 41,65 41,35 41,32 41,34 5.350 5.010.702.800
22/8/2022 41,43 41,46 -0,10% 41,25 41,69 41,48 41,46 41,47 5.929 4.977.145.300
19/8/2022 41,52 41,50 -0,95% 41,40 41,89 41,64 41,50 41,67 7.989 7.789.623.100
18/8/2022 42,03 41,90 -0,33% 41,49 42,30 41,85 41,89 41,90 7 8.663.853.100
17/8/2022 41,17 42,04 +1,55% 41,06 42,10 41,76 42,04 42,05 9.500 7.247.279.600
16/8/2022 42,12 41,40 -4,56% 41,17 42,60 41,40 41,38 41,40 9.701 8.834.467.600
15/8/2022 42,78 43,38 +1,69% 42,78 43,89 43,56 43,38 43,39 3.005 12.274.355.700
12/8/2022 42,30 42,66 +1,21% 42,30 42,91 42,65 42,66 42,70 189 8.644.940.200
11/8/2022 43,60 42,15 -2,32% 42,04 44,00 42,58 42,15 42,29 4.276 12.814.553.200
10/8/2022 43,25 43,15 +0,12% 43,05 43,64 43,32 43,14 43,15 1.926 9.163.589.300
9/8/2022 42,76 43,10 +1,20% 42,63 43,12 42,90 43,10 43,11 9.885 7.195.980.300
8/8/2022 42,26 42,59 +1,02% 41,96 42,95 42,63 42,56 42,59 3.745 11.565.267.600
5/8/2022 41,82 42,16 +0,81% 41,76 42,47 42,17 42,16 42,17 8.538 6.455.855.500
4/8/2022 41,27 41,82 +1,33% 41,27 41,90 41,73 41,82 41,83 7.696 6.761.449.300
3/8/2022 41,40 41,27 0,00% 41,09 41,64 41,37 41,27 41,28 1.560 8.845.676.000
2/8/2022 40,84 41,27 +1,03% 40,53 41,53 41,30 41,27 41,28 1.749 10.879.791.000
1/8/2022 40,46 40,85 +0,96% 40,34 41,17 40,84 40,80 40,85 483 7.609.894.700
29/7/2022 40,59 40,46 -0,32% 40,30 40,85 40,63 40,46 40,53 657 9.772.513.000
28/7/2022 40,39 40,59 +0,35% 40,23 40,87 40,52 40,59 40,60 7.402 5.741.282.000
27/7/2022 40,43 40,45 +0,10% 40,02 40,56 40,25 40,43 40,45 9.423 6.709.593.100
26/7/2022 40,62 40,41 -0,52% 40,39 41,00 40,60 40,41 40,48 8.798 8.153.219.400
25/7/2022 40,28 40,62 +0,92% 40,28 40,89 40,69 40,62 40,65 9.509 7.302.210.200
22/7/2022 39,66 40,25 +1,51% 39,66 40,40 40,04 40,22 40,25 232 8.587.608.800
21/7/2022 39,37 39,65 +0,46% 39,19 39,70 39,52 39,65 39,66 7.202 4.081.970.500
20/7/2022 39,22 39,47 +0,51% 39,20 39,63 39,44 39,42 39,48 7.011 4.756.472.100
19/7/2022 39,50 39,27 -0,51% 39,16 39,53 39,32 39,27 39,28 8.710 6.000.566.700
18/7/2022 39,76 39,47 -0,33% 39,22 39,96 39,54 39,47 39,49 7.569 5.339.442.200
15/7/2022 39,68 39,60 +0,08% 39,33 39,93 39,58 39,60 39,65 8.796 5.498.817.200
14/7/2022 39,08 39,57 +1,23% 38,96 39,62 39,47 39,50 39,57 8.569 6.568.556.100
13/7/2022 39,07 39,09 -0,20% 38,89 39,19 39,03 39,08 39,09 9.653 5.584.512.000
12/7/2022 39,11 39,17 +0,15% 39,02 39,70 39,29 39,17 39,18 8.747 5.566.153.700
11/7/2022 39,00 39,11 +0,08% 38,88 39,39 39,09 39,07 39,11 8.786 6.624.510.800
8/7/2022 39,18 39,08 -0,26% 39,04 39,43 39,13 39,08 39,13 5.415 4.223.095.600
7/7/2022 38,95 39,18 +1,14% 38,63 39,42 39,15 39,18 39,20 9.832 7.283.789.200
6/7/2022 38,34 38,74 +0,70% 38,09 39,11 38,63 38,71 38,74 1.805 8.625.199.800
5/7/2022 38,55 38,47 -0,47% 38,27 38,80 38,58 38,47 38,48 118 7.902.706.900
4/7/2022 39,25 38,65 -1,60% 38,53 39,49 38,87 38,65 38,66 7.192 6.676.425.500
1/7/2022 38,63 39,28 +1,71% 38,53 39,70 39,32 39,28 39,35 2.168 9.980.563.500
30/6/2022 38,49 38,62 +0,10% 38,17 39,14 38,72 38,62 38,64 3.578 12.301.568.200
29/6/2022 39,36 38,58 -1,91% 38,58 39,51 38,86 38,58 38,70 9.270 8.924.517.100
28/6/2022 39,17 39,33 +0,61% 38,85 39,85 39,42 39,27 39,33 7.998 7.405.132.700
27/6/2022 39,08 39,09 +0,23% 38,49 39,34 39,00 39,08 39,23 9.002 7.790.532.400
24/6/2022 39,65 39,00 -0,56% 38,95 39,65 39,12 39,00 39,02 8.376 7.217.822.300
23/6/2022 39,77 39,22 -1,18% 39,22 40,23 39,60 39,22 39,26 7.366 8.477.512.300
22/6/2022 39,71 39,69 -0,28% 39,51 40,12 39,82 39,68 39,69 7.711 8.036.554.600
21/6/2022 40,18 39,80 -0,97% 39,73 40,51 40,05 39,78 39,80 332 8.729.935.600
20/6/2022 40,21 40,19 +0,42% 40,08 40,45 40,24 40,16 40,21 6.015 5.205.906.600
17/6/2022 40,24 40,02 -0,94% 40,02 40,64 40,26 40,01 40,02 8.341 10.487.497.500
15/6/2022 40,49 40,40 +0,02% 40,24 40,73 40,47 40,40 40,41 7.610 6.036.296.000
14/6/2022 40,48 40,39 -0,17% 40,22 40,84 40,50 40,35 40,39 6.674 4.447.892.700
13/6/2022 40,42 40,46 +0,30% 40,06 40,68 40,38 40,45 40,46 604 9.267.251.000
10/6/2022 40,40 40,34 -0,44% 40,06 40,74 40,49 40,34 40,35 806 9.230.057.800
9/6/2022 40,55 40,52 +0,10% 40,19 40,94 40,67 40,52 40,65 9.535 8.590.755.100
8/6/2022 40,09 40,48 +0,20% 40,09 40,82 40,56 40,44 40,48 8.550 7.137.467.700
7/6/2022 40,92 40,40 -1,29% 40,40 41,23 40,68 40,40 40,43 7.791 6.155.895.200
6/6/2022 41,28 40,93 -0,82% 40,93 41,90 41,41 40,93 41,02 2.092 11.350.188.100
3/6/2022 40,84 41,27 +1,23% 40,49 41,56 41,09 41,26 41,28 3.907 15.876.793.500
2/6/2022 40,40 40,77 +1,44% 40,19 40,78 40,57 40,72 40,77 8.993 6.738.284.300
1/6/2022 40,21 40,19 -0,47% 40,00 40,52 40,24 40,18 40,24 3.515 12.112.626.800
31/5/2022 40,16 40,38 +0,87% 40,14 40,68 40,39 40,38 40,39 9.705 7.908.962.500
30/5/2022 40,02 40,03 +0,05% 39,94 40,24 40,07 40,03 40,15 5.509 4.910.055.700
27/5/2022 40,41 40,01 -0,99% 39,96 40,48 40,17 40,01 40,02 7.011 5.473.982.200
26/5/2022 41,58 40,41 -2,77% 40,41 41,67 40,77 40,41 40,48 3.944 10.289.282.300
25/5/2022 41,81 41,56 -0,69% 41,56 42,22 41,77 41,56 41,59 3.608 8.928.116.800
24/5/2022 40,77 41,85 +2,35% 40,77 42,08 41,60 41,84 41,85 1.384 9.818.792.300
23/5/2022 40,92 40,89 +0,22% 40,64 41,29 41,03 40,89 40,91 8.296 7.034.634.800
20/5/2022 41,28 40,80 -0,66% 40,74 41,28 40,94 40,80 40,88 9.096 7.176.425.300
19/5/2022 41,03 41,07 +0,17% 40,78 41,33 41,14 41,07 41,15 7.962 6.556.694.700
18/5/2022 40,71 41,00 +0,64% 40,61 41,39 41,17 41,00 41,06 2.748 11.561.362.500
17/5/2022 40,50 40,74 +0,97% 40,28 41,03 40,74 40,74 40,77 3.400 10.567.961.600
16/5/2022 40,35 40,35 +0,05% 40,05 40,57 40,30 40,35 40,36 786 8.580.511.800
13/5/2022 40,76 40,33 -0,96% 40,12 40,85 40,36 40,33 40,35 407 7.513.917.800
12/5/2022 39,80 40,72 +1,27% 39,79 40,81 40,55 40,71 40,72 5.585 12.882.336.000
11/5/2022 40,92 40,21 -2,17% 40,02 41,14 40,42 40,18 40,21 5.517 14.035.560.200
10/5/2022 42,57 41,10 -8,69% 40,87 42,89 41,45 41,05 41,10 8.345 17.076.121.100
9/5/2022 44,99 45,01 +0,65% 44,46 45,47 45,06 45,01 45,04 3.813 14.435.872.400
6/5/2022 44,71 44,72 +0,31% 44,54 45,10 44,86 44,72 44,78 9.883 10.162.829.200
5/5/2022 45,12 44,58 -1,26% 44,30 45,44 44,67 44,58 44,61 2.350 10.424.889.900
4/5/2022 44,49 45,15 +2,27% 43,92 45,15 44,53 45,06 45,17 7.561 17.094.749.700
3/5/2022 43,59 44,15 +1,38% 43,51 44,57 44,18 44,11 44,15 3.239 11.669.103.900
2/5/2022 43,98 43,55 -0,98% 43,32 44,17 43,67 43,55 43,59 6.016 13.326.202.700
29/4/2022 45,25 43,98 -2,46% 43,98 45,31 44,24 43,98 43,99 2.883 31.485.039.400
28/4/2022 45,86 45,09 -1,44% 45,09 46,07 45,44 45,09 45,14 7.230 7.875.946.000
27/4/2022 45,57 45,75 +0,64% 45,54 45,87 45,73 45,73 45,75 8.233 9.806.464.700
26/4/2022 44,96 45,46 +1,00% 44,69 45,75 45,27 45,42 45,47 5.790 14.871.883.700
25/4/2022 44,16 45,01 +1,47% 44,07 45,16 44,67 45,01 45,05 2.398 11.265.049.900
22/4/2022 44,22 44,36 -0,49% 44,06 44,54 44,28 44,34 44,36 8.944 9.986.169.000
20/4/2022 44,25 44,58 +0,97% 43,87 44,74 44,33 44,53 44,58 8.212 8.145.887.400
19/4/2022 44,66 44,15 -1,27% 44,14 44,85 44,36 44,15 44,30 9.391 9.379.554.000
18/4/2022 44,34 44,72 +0,95% 44,34 44,85 44,66 44,71 44,72 7.050 6.072.929.100
14/4/2022 44,22 44,30 +0,36% 43,95 44,54 44,24 44,30 44,38 8.545 7.797.618.000
13/4/2022 44,69 44,14 -0,85% 44,14 44,81 44,43 44,14 44,27 1.153 10.734.265.200
12/4/2022 44,49 44,52 +0,77% 44,28 45,35 44,61 44,52 44,53 8.679 7.519.411.500
11/4/2022 44,32 44,18 -0,34% 44,05 44,58 44,30 44,17 44,29 7.001 6.815.283.900
8/4/2022 44,04 44,33 +0,68% 43,92 44,54 44,28 44,33 44,34 7.407 6.869.943.700
7/4/2022 43,91 44,03 +0,09% 43,80 44,19 44,02 44,03 44,06 7.360 6.731.969.900
6/4/2022 44,15 43,99 -0,34% 43,67 44,27 43,95 43,99 44,00 7.596 6.685.332.800
5/4/2022 44,67 44,14 -0,99% 44,13 44,83 44,37 44,13 44,14 7.696 7.541.598.100
4/4/2022 44,09 44,58 +0,75% 44,09 44,61 44,39 44,58 44,59 7.750 7.164.310.000
1/4/2022 44,24 44,25 +0,25% 44,02 44,78 44,31 44,24 44,25 4.464 13.777.722.300
31/3/2022 43,73 44,14 +0,94% 43,73 44,44 44,18 44,13 44,22 9.281 12.236.836.500
30/3/2022 43,68 43,73 +0,02% 43,48 43,96 43,66 43,68 43,73 9.555 6.929.335.700
29/3/2022 44,09 43,72 -1,11% 43,67 44,52 43,98 43,72 43,83 1.631 11.148.897.900
28/3/2022 44,33 44,21 -0,43% 44,14 44,72 44,32 44,20 44,22 7.433 6.692.087.100
25/3/2022 43,82 44,40 +1,32% 43,80 44,94 44,55 44,40 44,42 2.662 11.454.891.700
24/3/2022 42,76 43,82 +2,31% 42,75 43,94 43,69 43,80 43,83 976 10.318.533.900
23/3/2022 42,81 42,83 +0,16% 42,68 43,25 42,95 42,83 42,86 8.036 8.194.242.100
22/3/2022 42,60 42,76 +0,78% 42,55 43,10 42,81 42,76 42,77 1.290 9.737.928.300
21/3/2022 42,30 42,43 -0,12% 42,03 42,61 42,32 42,43 42,44 1.007 10.658.333.200
18/3/2022 41,60 42,48 +1,75% 41,40 42,48 42,25 42,46 42,48 3.474 28.639.171.100
17/3/2022 41,43 41,75 +0,97% 41,16 41,75 41,49 41,65 41,75 9.658 8.199.914.100
16/3/2022 41,12 41,35 +0,29% 40,83 41,53 41,17 41,33 41,35 4.690 13.712.425.800
15/3/2022 40,65 41,23 +1,43% 40,50 41,23 41,05 41,20 41,23 3.225 15.401.968.100
14/3/2022 40,94 40,65 -0,49% 40,65 41,19 40,82 40,65 40,74 9.537 9.406.756.300
11/3/2022 41,35 40,85 -0,56% 40,59 41,56 40,91 40,85 40,86 9.455 8.266.779.500
10/3/2022 40,96 41,08 +0,37% 40,49 41,44 41,06 41,07 41,08 2.279 11.612.318.100
9/3/2022 40,10 40,93 +2,33% 39,96 41,20 40,80 40,90 40,93 2.133 11.684.707.800
8/3/2022 40,50 40,00 -1,11% 40,00 40,72 40,23 40,00 40,12 5.016 13.147.680.100
7/3/2022 41,31 40,45 -2,11% 40,45 41,37 40,75 40,44 40,45 1.625 11.922.538.200
4/3/2022 39,76 41,32 +3,98% 39,72 41,85 41,24 41,31 41,32 5.555 29.157.640.100
3/3/2022 40,09 39,74 -0,35% 39,66 40,25 39,98 39,73 39,74 6.612 23.430.954.100
2/3/2022 39,35 39,88 +1,14% 39,34 40,22 39,82 39,87 39,88 3.966 13.802.290.800
25/2/2022 39,63 39,43 -0,55% 39,18 39,88 39,53 39,43 39,49 4.166 12.030.353.900
24/2/2022 38,98 39,65 -0,05% 38,64 39,91 39,50 39,65 39,68 5.389 12.994.023.700
23/2/2022 38,96 39,67 +2,11% 38,96 40,00 39,68 39,64 39,68 4.912 15.294.786.000
22/2/2022 37,94 38,85 +2,64% 37,94 38,94 38,60 38,84 38,86 5.383 16.522.933.700
21/2/2022 37,65 37,85 +0,40% 37,64 38,37 38,08 37,85 37,89 7.932 8.001.595.200
18/2/2022 37,85 37,70 +0,91% 37,67 38,23 37,92 0,00 0,00 4.285 14.059.672.400
17/2/2022 37,46 37,36 -0,11% 37,32 37,62 37,44 37,35 37,46 7.593 6.782.190.100
16/2/2022 37,85 37,40 -1,03% 37,40 37,94 37,59 37,40 37,46 9.765 7.810.613.500
15/2/2022 37,68 37,79 +0,83% 37,42 38,00 37,84 37,79 37,80 0 9.065.221.500
14/2/2022 37,68 37,48 -0,37% 37,37 37,83 37,53 37,45 37,49 8.240 7.517.310.300
11/2/2022 37,97 37,62 -0,63% 37,51 38,00 37,74 37,62 37,64 7.471 6.411.875.100
10/2/2022 37,76 37,86 +0,45% 37,64 38,08 37,88 37,85 37,86 7.448 6.100.127.900
9/2/2022 37,46 37,69 +0,56% 37,26 37,92 37,69 37,69 37,70 8.316 7.475.850.600
8/2/2022 37,66 37,48 -0,43% 37,48 37,99 37,67 37,48 37,56 7.069 6.594.721.800
7/2/2022 37,62 37,64 -0,03% 37,59 38,14 37,82 37,64 37,70 9.677 7.720.728.300
4/2/2022 37,89 37,65 -0,61% 37,52 37,95 37,64 37,63 37,65 8.625 7.890.747.900
3/2/2022 37,63 37,88 +0,96% 37,62 38,07 37,91 37,88 37,89 8.020 7.061.652.000
2/2/2022 37,72 37,52 -0,24% 37,50 37,91 37,67 37,52 37,65 9.501 8.113.814.100
1/2/2022 38,10 37,61 -1,47% 37,59 38,22 37,82 37,61 37,70 3.901 11.226.267.000
31/1/2022 37,70 38,17 +1,25% 37,68 38,31 38,08 38,16 38,17 9.695 8.480.987.500
28/1/2022 37,77 37,70 -0,08% 37,40 37,91 37,69 37,68 37,71 9.757 7.558.293.900
27/1/2022 37,79 37,73 +0,37% 37,45 37,97 37,69 37,70 37,73 8.677 6.453.553.900
26/1/2022 38,12 37,59 -1,05% 37,59 38,56 37,83 37,59 37,60 1.785 10.563.684.800
25/1/2022 37,97 37,99 0,00% 37,48 38,22 37,97 37,99 38,00 654 9.433.124.900
24/1/2022 38,00 37,99 +0,03% 37,88 38,50 38,08 37,98 37,99 2.175 8.421.894.700
21/1/2022 37,48 37,98 +0,88% 37,30 38,19 37,93 37,97 37,98 1.279 11.160.194.800
20/1/2022 36,83 37,65 +2,28% 36,83 37,94 37,61 37,61 37,65 4.546 12.342.400.300
19/1/2022 36,24 36,81 +1,74% 36,21 36,96 36,67 36,80 36,81 9.953 9.015.740.500
18/1/2022 36,07 36,18 +0,30% 36,04 36,35 36,19 36,18 36,22 9.691 6.674.697.900
17/1/2022 36,06 36,07 +0,03% 35,96 36,43 36,13 36,06 36,09 8.185 6.233.161.800
14/1/2022 36,05 36,06 +0,06% 35,94 36,16 36,04 36,05 36,06 8.611 7.427.735.400
13/1/2022 36,08 36,04 -0,03% 36,00 36,24 36,08 36,03 36,05 9.861 7.058.823.600
12/1/2022 36,15 36,05 -0,33% 35,99 36,35 36,13 36,05 36,06 3.459 11.254.430.500
11/1/2022 36,16 36,17 +0,06% 35,98 36,27 36,11 36,11 36,17 8.971 6.855.230.000
10/1/2022 36,17 36,15 +0,11% 36,10 36,40 36,19 36,14 36,16 8.978 6.441.484.300
7/1/2022 36,25 36,11 -0,08% 36,02 36,49 36,26 36,10 36,11 9.048 7.642.901.100
6/1/2022 36,31 36,14 -0,19% 36,01 36,40 36,23 36,14 36,15 9.604 9.594.869.800
5/1/2022 36,60 36,21 -1,07% 36,21 36,70 36,40 36,20 36,21 206 6.615.214.400
4/1/2022 36,40 36,60 +0,83% 36,14 36,92 36,56 36,59 36,60 5.878 9.809.392.700
3/1/2022 36,37 36,30 +0,28% 36,09 36,76 36,39 36,29 36,30 4.710 12.549.982.900
23/12/2021 36,33 36,20 -0,36% 36,04 36,55 36,20 36,19 36,21 6.079 4.163.528.900
22/12/2021 36,21 36,33 +0,30% 36,02 36,47 36,28 36,30 36,33 9.043 6.376.402.200
21/12/2021 36,47 36,22 +0,11% 35,91 36,48 36,18 36,21 36,22 6.215 4.696.173.600
20/12/2021 36,56 36,18 -1,07% 36,12 36,58 36,30 36,18 36,21 7.580 5.697.252.600
17/12/2021 36,58 36,57 -0,03% 36,43 37,06 36,66 36,51 36,57 8.817 7.798.523.900
16/12/2021 36,41 36,58 +0,63% 36,32 37,00 36,69 36,57 36,58 3.098 8.567.863.400
15/12/2021 36,12 36,35 +1,17% 35,69 36,55 36,32 36,34 36,35 4.868 11.195.729.900
14/12/2021 36,12 35,93 -0,47% 35,87 36,64 36,16 35,93 35,96 9.560 6.779.257.400
13/12/2021 35,71 36,10 +1,40% 35,55 36,12 35,90 36,07 36,10 9.064 7.868.771.800
10/12/2021 35,50 35,60 +0,31% 35,50 36,04 35,78 35,60 35,61 7.392 5.459.719.100
9/12/2021 35,65 35,49 -0,81% 35,35 35,77 35,54 35,48 35,49 7.775 6.068.942.900
8/12/2021 36,00 35,78 -0,33% 35,62 36,18 35,86 35,78 35,83 508 9.065.216.200
7/12/2021 36,72 35,90 -5,65% 35,88 36,88 36,14 35,90 35,91 708 10.369.943.600
6/12/2021 38,07 38,05 +1,04% 37,97 38,57 38,14 38,04 38,08 4.213 13.407.693.600
3/12/2021 37,40 37,66 +1,18% 37,38 38,53 37,76 37,64 37,66 6.053 20.895.067.500
2/12/2021 36,90 37,22 +3,68% 36,78 37,90 37,34 37,22 37,24 7.119 14.395.334.300
1/12/2021 36,08 35,90 -0,36% 35,74 36,67 36,05 35,86 35,91 1.554 8.007.969.200
30/11/2021 36,36 36,03 -0,80% 35,92 36,78 36,19 36,03 36,10 4.403 10.948.242.900
29/11/2021 36,26 36,32 +1,06% 36,04 36,44 36,32 36,30 36,32 522 7.372.333.800
26/11/2021 35,70 35,94 +0,11% 35,48 36,11 35,84 35,94 35,95 2.104 9.094.250.300
25/11/2021 35,49 35,90 +1,16% 35,49 36,15 35,92 35,87 35,90 7.409 5.877.815.900
24/11/2021 35,62 35,49 -0,39% 35,32 35,77 35,56 35,49 35,59 8.684 6.911.459.800
23/11/2021 35,42 35,63 +1,11% 35,01 35,63 35,38 35,54 35,63 256 7.284.573.800
22/11/2021 35,53 35,24 -0,68% 35,23 35,66 35,44 35,23 35,29 8.952 7.373.715.700
19/11/2021 35,51 35,48 +0,37% 35,31 35,83 35,53 35,46 35,48 8.097 5.788.666.700
18/11/2021 35,42 35,35 -0,03% 35,31 35,92 35,52 35,34 35,39 8.964 6.314.365.300
17/11/2021 35,86 35,36 -1,31% 35,23 36,02 35,57 35,36 35,38 4.304 9.019.675.500
16/11/2021 36,70 35,83 -1,84% 35,54 36,70 35,88 35,83 35,86 3.238 10.194.053.100
12/11/2021 36,72 36,50 -0,44% 36,50 37,18 36,68 36,50 36,58 7.758 6.755.704.700
11/11/2021 37,37 36,66 -2,40% 36,66 37,64 36,93 36,66 36,68 3.741 10.230.237.800
10/11/2021 36,90 37,56 +1,76% 36,88 37,82 37,50 37,53 37,56 730 7.422.523.400
9/11/2021 36,52 36,91 +1,23% 36,42 37,13 36,90 36,90 36,94 9.992 7.565.215.000
8/11/2021 36,72 36,46 -0,84% 36,31 37,15 36,57 36,40 36,46 3.008 9.517.055.500
5/11/2021 37,18 36,77 -0,49% 36,72 37,42 36,94 36,77 36,78 461 9.357.163.900
4/11/2021 37,55 36,95 -1,57% 36,95 37,77 37,17 36,95 36,96 3.022 10.477.993.800
3/11/2021 36,72 37,54 +2,01% 36,70 37,97 37,45 37,53 37,58 7.078 13.358.254.200
1/11/2021 37,00 36,80 +0,38% 36,78 37,26 36,98 36,80 36,82 9.462 8.100.632.700
29/10/2021 37,14 36,66 -0,19% 36,65 37,19 36,90 36,65 36,66 3.964 11.194.769.700
28/10/2021 36,78 36,73 -0,81% 36,70 37,53 37,05 36,73 36,75 2.798 9.696.208.600
27/10/2021 36,71 37,03 +0,84% 36,71 37,43 37,09 37,03 37,04 1.549 9.680.499.900
26/10/2021 37,02 36,72 -1,29% 36,68 37,29 36,92 36,72 36,76 4.600 12.512.192.700
25/10/2021 37,07 37,20 +1,03% 36,99 37,50 37,29 37,20 37,23 568 7.198.753.000
22/10/2021 37,34 36,82 -1,47% 36,30 37,35 36,82 36,82 36,84 3.776 16.171.932.000
21/10/2021 37,42 37,37 -0,85% 36,90 37,77 37,36 37,35 37,37 6.384 13.338.619.500
20/10/2021 37,50 37,69 +0,53% 37,30 38,08 37,84 37,67 37,69 4.553 9.542.182.800
19/10/2021 37,74 37,49 -1,26% 37,49 38,13 37,78 37,49 37,55 7.450 11.521.871.400
18/10/2021 37,69 37,97 +0,74% 37,55 38,14 37,88 37,90 37,97 4.970 10.397.783.100
15/10/2021 37,73 37,69 +0,45% 37,69 38,07 37,89 37,69 37,70 518 9.822.036.500
14/10/2021 37,56 37,52 +0,27% 37,36 37,74 37,54 37,52 37,56 8.717 5.866.689.600
13/10/2021 36,56 37,42 +2,38% 36,56 37,56 37,36 37,42 37,43 3.338 8.612.674.400
11/10/2021 36,69 36,55 -0,08% 36,55 36,96 36,66 36,55 36,56 7.759 5.586.164.100
8/10/2021 36,19 36,58 +1,78% 36,15 37,00 36,66 36,58 36,59 1.554 8.556.725.600
7/10/2021 36,00 35,94 +0,45% 35,68 36,32 35,93 35,94 35,95 690 7.135.049.400
6/10/2021 35,39 35,78 +0,87% 35,07 36,10 35,77 35,77 35,82 6.929 13.106.617.200
5/10/2021 35,87 35,47 -0,98% 35,47 35,94 35,64 35,47 35,51 2.955 8.644.353.500
4/10/2021 35,80 35,82 -0,20% 35,54 35,91 35,75 35,81 35,85 22 6.803.260.300
1/10/2021 36,20 35,89 +0,14% 35,87 36,23 36,00 35,89 35,91 84 7.122.391.500
30/9/2021 36,80 35,84 -2,00% 35,84 37,15 36,46 35,84 35,91 3.559 12.177.103.800
29/9/2021 36,80 36,57 -0,44% 36,57 37,39 36,95 36,57 36,61 737 8.689.062.100
28/9/2021 36,67 36,73 +0,14% 36,53 37,09 36,79 36,72 36,73 1.291 7.969.717.400
27/9/2021 36,75 36,68 +0,05% 36,61 37,18 36,86 36,68 36,70 1.546 7.848.608.200
24/9/2021 36,93 36,66 -1,03% 36,66 37,25 36,97 36,66 36,87 1.153 8.009.678.700
23/9/2021 37,01 37,04 +0,49% 36,70 37,24 37,08 37,04 37,05 8.962 7.414.074.900
22/9/2021 36,99 36,86 +0,05% 36,71 37,34 37,06 36,86 36,89 362 6.543.455.600
21/9/2021 36,60 36,84 +1,07% 36,51 37,07 36,81 36,80 36,84 653 6.942.774.800
20/9/2021 35,47 36,45 0,00% 35,46 36,65 36,31 36,44 36,45 5.832 11.654.326.900
17/9/2021 37,34 36,45 -2,38% 36,45 37,44 36,74 36,45 36,79 629 15.677.399.900
16/9/2021 37,46 37,34 -0,37% 37,34 37,69 37,46 37,34 37,40 1.372 8.372.800.900
15/9/2021 38,14 37,48 -1,45% 37,48 38,26 37,70 37,48 37,56 9.067 7.680.910.200
14/9/2021 37,54 38,03 +1,33% 37,54 38,57 38,12 38,02 38,09 3.187 10.707.064.000
13/9/2021 37,41 37,53 +1,35% 37,23 37,79 37,52 37,52 37,54 3.458 8.954.367.600
10/9/2021 37,45 37,03 -0,16% 37,03 37,79 37,22 37,03 37,07 2.936 8.039.346.600
9/9/2021 36,86 37,09 +0,68% 36,66 37,76 37,01 37,09 37,14 6.175 10.874.566.700
8/9/2021 37,78 36,84 -2,49% 36,82 37,92 37,11 36,84 37,00 9.276 13.699.139.800
6/9/2021 37,59 37,78 +0,61% 37,45 38,22 37,75 37,78 37,90 8.584 6.989.075.200
3/9/2021 38,14 37,55 -0,50% 37,55 38,26 37,75 37,55 37,96 1.067 14.157.611.700
2/9/2021 38,22 37,74 -0,97% 37,74 38,32 37,99 37,74 37,99 2.494 9.529.816.500
1/9/2021 38,05 38,11 +0,53% 38,05 38,77 38,48 38,11 38,22 9.764 7.057.787.900
31/8/2021 38,29 37,91 -0,76% 37,91 38,54 38,08 37,91 38,00 7.356 6.812.594.200
30/8/2021 37,99 38,20 +0,42% 37,50 38,36 37,96 38,19 38,20 2.605 8.764.312.400
27/8/2021 38,29 38,04 -0,26% 37,83 38,42 38,12 38,04 38,05 8.807 6.901.146.300
26/8/2021 39,41 38,14 -3,71% 38,14 39,41 38,54 38,14 38,20 3.965 12.916.333.100
25/8/2021 39,79 39,61 -0,83% 39,44 40,01 39,64 39,60 39,61 9.202 7.265.915.200
24/8/2021 39,95 39,94 +0,58% 39,79 40,07 39,92 39,94 39,95 7.007 5.407.714.300
23/8/2021 40,46 39,71 -1,93% 39,63 40,46 39,87 39,71 39,86 1.568 9.988.290.600
20/8/2021 39,56 40,49 +1,35% 39,56 40,49 40,14 40,43 40,49 643 6.974.857.200
19/8/2021 39,35 39,95 +1,09% 39,32 40,09 39,79 39,95 39,98 2.747 9.754.249.700
18/8/2021 39,93 39,52 -1,00% 39,50 40,13 39,78 39,52 39,59 2.513 8.273.500.700
17/8/2021 39,63 39,92 +0,68% 39,23 40,09 39,72 39,91 39,92 2.225 11.349.708.000
16/8/2021 39,36 39,65 +0,38% 39,31 39,96 39,69 39,65 39,67 4.508 11.179.448.000
13/8/2021 39,43 39,50 +0,20% 39,16 39,73 39,51 39,49 39,50 2.874 9.249.739.100
12/8/2021 39,81 39,42 -0,35% 39,42 39,87 39,61 39,42 39,45 485 7.752.545.200
11/8/2021 39,80 39,56 -0,10% 39,25 39,97 39,69 39,56 39,59 852 7.749.125.900
10/8/2021 40,37 39,60 -1,52% 39,60 40,37 39,94 39,60 39,72 8.687 8.207.161.300
9/8/2021 39,45 40,21 +2,06% 39,45 40,28 40,08 40,15 40,21 1.205 11.955.213.700
6/8/2021 39,19 39,40 +0,82% 39,10 39,88 39,58 39,40 39,50 1.866 9.101.909.000
5/8/2021 39,37 39,08 -0,61% 39,05 39,69 39,31 39,08 39,18 7.136 5.158.387.700
4/8/2021 39,38 39,32 +0,23% 39,01 39,73 39,37 39,32 39,43 8.857 6.750.370.400
3/8/2021 39,55 39,23 -0,81% 39,08 39,56 39,25 39,23 39,24 508 7.781.111.500
2/8/2021 38,21 39,55 +4,08% 38,04 39,75 39,28 39,55 39,56 7.409 13.664.274.100
30/7/2021 37,98 38,00 -0,26% 37,77 38,23 37,93 37,99 38,00 7.901 5.689.300.200
29/7/2021 38,48 38,10 -0,81% 37,91 38,48 38,10 38,10 38,11 5.909 4.831.275.800
28/7/2021 38,02 38,41 +1,45% 37,90 38,41 38,18 38,33 38,41 7.331 4.880.658.300
27/7/2021 37,69 37,86 +0,13% 37,67 38,21 37,88 37,85 37,87 6.354 6.210.797.000
26/7/2021 38,26 37,81 -0,92% 37,59 38,27 37,83 37,80 37,81 9.175 6.576.159.300
23/7/2021 38,63 38,16 -1,11% 38,05 38,74 38,31 38,15 38,16 5.190 4.188.641.800
22/7/2021 38,68 38,59 -0,13% 38,59 39,00 38,73 38,59 38,64 5.852 4.661.045.000
21/7/2021 38,57 38,64 +0,23% 38,44 38,86 38,65 38,64 38,67 7.556 5.156.922.400
20/7/2021 38,20 38,55 +1,37% 38,01 38,86 38,59 38,55 38,57 8.258 6.390.661.700
19/7/2021 38,13 38,03 -0,45% 37,87 38,75 38,25 38,03 38,10 28 7.412.155.000
16/7/2021 37,97 38,20 +0,69% 37,87 38,40 38,19 38,20 38,22 7.093 7.332.488.200
15/7/2021 38,05 37,94 -0,05% 37,65 38,20 37,86 37,87 37,94 6.099 4.838.434.400
14/7/2021 37,97 37,96 +0,58% 37,64 38,27 38,02 37,95 38,00 9.051 6.821.216.100
13/7/2021 37,43 37,74 +0,80% 37,32 37,96 37,61 37,74 37,75 6.786 5.704.771.800
12/7/2021 37,72 37,44 +0,16% 37,29 37,78 37,41 37,39 37,44 9.180 8.905.859.200
8/7/2021 37,42 37,38 -1,45% 37,20 37,88 37,46 37,38 37,39 9.965 7.128.520.000
7/7/2021 37,55 37,93 +1,53% 37,12 37,99 37,60 37,90 37,93 8.637 5.912.500.700
6/7/2021 37,63 37,36 -0,93% 37,31 37,68 37,42 37,36 37,42 6.845 5.041.609.000
5/7/2021 37,64 37,71 +0,80% 37,18 37,78 37,51 37,62 37,71 4.674 4.184.093.400
2/7/2021 36,97 37,41 +1,57% 36,87 37,41 37,21 37,41 37,42 7.148 6.860.428.600
1/7/2021 37,00 36,83 -0,19% 36,41 37,09 36,64 36,81 36,83 7.876 6.404.485.100
30/6/2021 37,32 36,90 -1,13% 36,71 37,43 36,95 36,90 36,98 9.440 8.166.366.600
29/6/2021 37,83 37,32 -1,35% 37,21 37,94 37,36 37,32 37,35 7.448 7.116.543.300
28/6/2021 37,87 37,83 +0,34% 37,55 38,17 37,78 37,83 37,88 8.068 8.287.680.400
25/6/2021 38,40 37,70 -1,49% 37,50 38,49 37,90 37,69 37,70 946 8.594.737.700
24/6/2021 38,67 38,27 -0,62% 38,27 38,97 38,46 38,27 38,30 6.332 7.496.718.000
23/6/2021 39,01 38,51 -1,31% 38,51 39,14 38,71 38,50 38,51 7.187 6.502.939.300
22/6/2021 39,28 39,02 -1,14% 38,85 39,54 39,03 39,02 39,04 9.769 8.119.241.600
21/6/2021 39,88 39,47 +0,10% 39,12 39,96 39,42 39,45 39,47 7.130 5.982.421.300
18/6/2021 39,87 39,43 -0,73% 39,43 40,26 39,73 39,43 39,48 6.423 9.940.221.000
17/6/2021 40,02 39,72 -0,48% 39,43 40,34 39,96 39,72 39,78 7.365 6.167.684.500
16/6/2021 40,69 39,91 -1,92% 39,91 40,97 40,24 39,91 40,00 2.073 9.110.051.000
15/6/2021 40,57 40,69 +0,47% 40,34 40,69 40,55 40,60 40,69 4.606 3.654.847.400
14/6/2021 40,00 40,50 +1,45% 40,00 40,64 40,48 40,49 40,50 5.295 4.631.531.900
11/6/2021 40,44 39,92 -1,31% 39,78 40,50 40,01 39,92 39,93 4.463 4.301.999.300
10/6/2021 40,10 40,45 +1,20% 40,03 40,79 40,51 0,00 0,00 4.858 4.957.499.700
9/6/2021 40,12 39,97 -0,12% 39,66 40,22 39,93 39,95 39,97 5.054 4.167.221.100
8/6/2021 40,13 40,02 -0,27% 40,02 40,49 40,20 40,02 40,16 3.975 3.664.278.900
7/6/2021 40,00 40,13 +0,33% 39,99 40,59 40,27 40,13 40,22 6.859 5.468.780.100
4/6/2021 39,54 40,00 +1,19% 39,40 40,13 39,88 40,00 40,02 5.872 5.471.990.400
2/6/2021 39,67 39,53 -0,03% 39,30 39,85 39,45 39,50 39,53 7.238 6.043.777.100
1/6/2021 38,73 39,54 +2,20% 38,73 39,96 39,53 39,54 39,67 580 10.544.658.500
31/5/2021 39,10 38,69 -0,79% 38,26 39,19 38,61 38,67 38,70 8.256 6.935.900.900
28/5/2021 39,23 39,00 -0,13% 39,00 39,40 39,11 38,99 39,10 8.078 13.531.276.300
27/5/2021 39,59 39,05 -1,36% 39,05 39,73 39,26 39,05 39,40 1.919 19.924.125.400
26/5/2021 40,00 39,59 -0,60% 39,31 40,14 39,66 39,59 39,60 7.973 9.703.948.100
25/5/2021 40,00 39,83 -0,40% 39,57 40,24 39,88 39,82 39,93 6.270 5.620.187.500
24/5/2021 39,64 39,99 +1,19% 39,63 40,24 39,97 39,95 40,00 5.677 5.155.192.300
21/5/2021 39,36 39,52 +0,36% 39,19 39,58 39,41 39,52 39,53 3.040 3.191.535.700
20/5/2021 39,24 39,38 +0,61% 38,93 39,46 39,29 39,35 39,38 5.535 4.627.222.000
19/5/2021 38,65 39,14 -3,45% 38,52 39,67 39,19 39,14 39,20 8.615 9.335.233.400
18/5/2021 40,78 40,54 -0,22% 40,40 40,81 40,65 40,54 40,60 6.319 8.490.850.400
17/5/2021 40,58 40,63 +1,30% 40,41 41,04 40,63 40,60 40,63 614 10.643.320.300
14/5/2021 39,45 40,11 +5,28% 39,00 40,11 39,76 40,06 40,11 1.896 13.786.205.200
13/5/2021 37,50 38,10 +1,65% 37,48 38,15 37,93 38,09 38,10 7.138 5.295.720.500
12/5/2021 38,08 37,48 -1,99% 37,35 38,17 37,67 37,48 37,49 7.895 6.280.694.800
11/5/2021 37,64 38,24 +0,21% 37,20 38,46 38,04 38,24 38,25 6.631 6.553.597.900
10/5/2021 38,92 38,16 -1,78% 37,91 39,07 38,23 38,16 38,23 8.952 9.014.144.300
7/5/2021 39,18 38,85 -0,84% 38,19 39,24 38,75 38,85 38,95 1.364 12.069.903.900
6/5/2021 39,64 39,18 -2,27% 38,76 39,87 39,19 39,18 39,19 748 10.694.375.300
5/5/2021 39,50 40,09 -5,00% 38,72 40,28 39,48 40,08 40,09 4.373 14.838.546.500
4/5/2021 42,50 42,20 -0,17% 42,02 42,68 42,19 42,19 42,20 200 9.895.096.000
3/5/2021 42,54 42,27 +1,12% 41,95 42,68 42,33 42,26 42,27 2.991 12.873.460.700
30/4/2021 41,28 41,80 +2,08% 41,15 41,83 41,58 41,75 41,80 1.322 12.712.802.100
29/4/2021 40,70 40,95 +0,89% 40,70 41,52 41,14 40,95 41,00 7.994 7.990.653.700
28/4/2021 40,91 40,59 -0,22% 40,45 40,96 40,65 40,59 40,73 5.322 5.670.786.400
27/4/2021 40,91 40,68 -0,29% 40,60 41,13 40,72 40,68 40,69 6.479 7.000.072.800
26/4/2021 40,78 40,80 +0,54% 40,25 40,88 40,50 40,80 40,81 7.328 6.174.040.100
23/4/2021 41,06 40,58 -0,93% 40,54 41,33 40,73 40,58 40,67 8.948 8.450.844.200
22/4/2021 41,15 40,96 -0,05% 40,62 41,63 40,93 40,95 40,96 3.385 11.127.449.400
20/4/2021 40,80 40,98 +0,54% 40,65 41,30 40,98 40,98 41,04 5.513 5.714.373.900
19/4/2021 40,15 40,76 +1,52% 39,93 41,09 40,66 40,76 40,79 9.698 8.748.000.200
16/4/2021 39,30 40,15 +2,35% 39,23 40,29 39,95 39,81 40,15 983 11.086.611.000
15/4/2021 39,33 39,23 -0,25% 39,09 39,52 39,28 39,23 39,31 7.012 5.729.268.900
14/4/2021 39,40 39,33 -0,18% 38,87 39,62 39,30 39,33 39,40 7.712 6.665.348.600
13/4/2021 39,11 39,40 +0,66% 38,92 39,55 39,33 39,19 39,40 6.763 7.382.348.500
12/4/2021 38,92 39,14 +0,82% 38,83 39,26 39,02 39,12 39,14 8.763 9.191.602.500
9/4/2021 39,63 38,82 -2,17% 38,70 39,82 39,10 38,82 38,85 2.617 10.411.947.300
8/4/2021 39,71 39,68 +0,20% 39,23 39,72 39,45 39,50 39,68 7.759 7.309.604.700
7/4/2021 38,81 39,60 +1,88% 38,74 39,86 39,53 39,59 39,60 2.002 9.682.590.200
6/4/2021 38,67 38,87 +0,54% 38,51 39,22 38,91 38,87 38,96 7.396 6.757.158.700
5/4/2021 38,24 38,66 +2,03% 37,97 38,90 38,55 38,65 38,66 1.000 8.724.375.200
1/4/2021 39,05 37,89 -2,65% 37,65 39,11 38,09 37,89 37,90 1.842 11.122.384.500
31/3/2021 39,55 38,92 -1,32% 38,91 39,61 39,16 38,92 38,99 764 11.022.892.900
30/3/2021 38,20 39,44 +2,71% 38,10 39,44 38,86 39,21 39,44 3.112 12.682.708.600
29/3/2021 36,40 38,40 +6,37% 36,26 38,51 37,75 38,37 38,41 1.802 19.062.050.600
26/3/2021 35,78 36,10 +0,89% 35,66 36,27 35,97 36,10 36,11 6.918 5.838.068.800
25/3/2021 35,70 35,78 +0,14% 35,29 36,10 35,79 35,78 35,84 1.300 8.590.099.600
24/3/2021 36,19 35,73 -1,16% 35,51 36,28 35,84 35,60 35,73 9.574 8.112.233.000
23/3/2021 35,88 36,15 +0,98% 35,61 36,50 36,16 36,14 36,15 9.582 8.963.422.800
22/3/2021 35,91 35,80 -0,83% 35,55 36,30 35,82 35,80 35,89 930 9.785.616.800
19/3/2021 35,16 36,10 +2,67% 35,02 36,10 35,93 36,00 36,10 765 16.429.649.000
18/3/2021 35,55 35,16 -1,49% 35,04 35,71 35,31 35,16 35,17 293 8.111.904.700
17/3/2021 34,50 35,69 +3,27% 34,20 35,84 35,18 35,69 35,70 308 17.544.865.500
16/3/2021 33,82 34,56 +2,25% 33,81 34,66 34,36 34,51 34,56 4.193 10.436.631.500
15/3/2021 33,00 33,80 +2,42% 33,00 34,07 33,70 33,80 33,89 6.214 11.126.991.800
12/3/2021 33,00 33,00 -0,15% 32,66 33,27 32,99 33,00 33,03 2.069 9.611.416.500
11/3/2021 33,20 33,05 0,00% 33,03 33,49 33,25 33,04 33,05 9.778 9.036.534.700
10/3/2021 32,92 33,05 +0,39% 32,45 33,34 32,93 33,05 33,15 6.553 12.275.698.900
9/3/2021 31,90 32,92 +3,85% 31,74 32,98 32,59 32,78 32,92 6.467 12.521.759.500
8/3/2021 32,08 31,70 -1,95% 31,57 32,62 32,04 31,69 31,70 4.737 9.509.051.700
5/3/2021 32,80 32,33 -0,83% 32,30 33,28 32,60 32,33 32,38 2.495 10.516.892.800
4/3/2021 31,43 32,60 +6,02% 31,20 32,66 32,10 32,53 32,60 996 16.681.942.900
3/3/2021 30,33 30,75 +0,75% 29,90 30,78 30,32 30,75 30,77 7.083 11.304.829.300
2/3/2021 30,19 30,52 +1,09% 29,82 30,68 30,28 30,50 30,52 8.292 11.189.943.000
1/3/2021 30,93 30,19 -1,18% 30,19 30,98 30,42 30,19 30,20 5.970 10.530.000.100
26/2/2021 30,86 30,55 -0,84% 30,50 31,30 30,81 30,55 30,56 4.784 11.296.979.000
25/2/2021 31,40 30,81 -1,60% 30,80 31,65 31,13 30,81 30,85 2.205 7.480.872.400
24/2/2021 31,45 31,31 +0,13% 31,27 31,61 31,42 31,31 31,35 8.756 5.698.799.600
23/2/2021 31,41 31,27 -0,03% 31,20 31,78 31,38 31,27 31,30 6.874 11.238.367.800
22/2/2021 31,49 31,28 -2,58% 30,66 31,61 31,29 31,28 31,29 1.925 11.909.796.100
19/2/2021 31,94 32,11 +0,60% 31,90 32,19 32,04 32,09 32,11 6.875 4.269.701.400
18/2/2021 32,25 31,92 -1,24% 31,87 32,36 32,03 31,92 31,93 4.008 8.038.830.900
17/2/2021 32,61 32,32 -0,83% 32,15 32,67 32,30 32,30 32,32 7.623 5.000.462.500
12/2/2021 32,51 32,59 +0,25% 32,38 32,60 32,49 32,58 32,59 6.044 4.299.060.700
11/2/2021 32,88 32,51 -0,31% 32,47 32,88 32,64 32,51 32,53 7.569 5.795.174.100
10/2/2021 32,88 32,61 -0,61% 32,45 32,88 32,62 32,61 32,69 98 7.270.910.200
9/2/2021 32,99 32,81 -0,24% 32,65 33,02 32,81 32,81 32,84 6.747 4.317.929.300
8/2/2021 33,18 32,89 -0,72% 32,70 33,22 32,95 32,89 32,93 8.703 5.779.468.000
5/2/2021 33,16 33,13 -0,03% 32,84 33,28 33,07 33,13 33,15 6.269 4.244.064.900
4/2/2021 33,40 33,14 -0,48% 32,90 33,47 33,12 33,03 33,14 8.130 5.028.542.100
3/2/2021 33,30 33,30 +0,30% 33,20 33,70 33,43 33,30 33,31 9.464 6.137.338.800
2/2/2021 33,00 33,20 +1,62% 33,00 33,63 33,29 33,18 33,20 2.452 7.874.670.400
1/2/2021 32,31 32,67 +1,81% 32,10 32,94 32,54 32,67 32,68 1.757 6.785.945.300
29/1/2021 32,50 32,09 -1,26% 32,09 32,64 32,33 32,09 32,12 765 7.284.486.800
28/1/2021 32,27 32,50 +0,62% 32,13 32,72 32,45 32,50 32,57 131 6.890.501.600
27/1/2021 32,15 32,30 +0,47% 32,04 32,48 32,24 32,20 32,30 1.540 6.734.253.600
26/1/2021 32,47 32,15 -1,08% 32,04 32,70 32,34 32,12 32,15 2.566 7.901.892.300
22/1/2021 32,69 32,50 -1,01% 32,07 32,77 32,33 32,50 32,56 1.163 8.134.102.300
21/1/2021 33,17 32,83 -1,00% 32,53 33,30 32,80 32,83 32,90 1.575 6.604.507.100
20/1/2021 33,87 33,16 -1,69% 33,16 33,95 33,40 33,15 33,16 8.910 5.555.422.300
19/1/2021 33,67 33,73 +0,93% 33,21 33,79 33,56 33,73 33,74 9.821 6.681.677.700
18/1/2021 33,78 33,42 -0,92% 33,37 33,98 33,63 33,42 33,50 6.960 4.054.763.500
15/1/2021 33,59 33,73 -0,03% 33,36 33,92 33,64 33,69 33,73 9.508 6.554.476.700
14/1/2021 34,00 33,74 -0,65% 33,46 34,07 33,73 33,73 33,74 8.150 5.505.865.500
13/1/2021 33,48 33,96 +1,43% 33,15 34,14 33,65 33,95 33,96 2.888 8.841.016.200
12/1/2021 32,70 33,48 +2,89% 32,43 33,48 33,15 33,43 33,48 1.317 8.466.650.300
11/1/2021 32,90 32,54 -1,09% 32,42 33,17 32,78 32,54 32,56 270 6.331.061.200
8/1/2021 32,31 32,90 +2,33% 32,06 33,05 32,70 32,90 32,94 4.271 10.272.902.700
7/1/2021 32,98 32,15 -2,04% 32,02 32,98 32,39 32,15 32,20 6.514 11.287.919.400
6/1/2021 33,03 32,82 -0,49% 32,65 33,18 32,92 32,81 32,82 3.588 8.120.038.000
5/1/2021 33,00 32,98 -0,36% 32,66 33,16 32,92 32,96 32,99 813 6.706.978.300
4/1/2021 33,67 33,10 -0,69% 32,85 33,70 33,08 33,09 33,10 1.301 8.818.829.300
30/12/2020 33,62 33,33 -0,66% 33,21 33,66 33,39 33,33 33,42 8.270 7.136.604.400
29/12/2020 33,69 33,55 -0,39% 33,37 33,69 33,55 33,53 33,59 8.353 4.813.813.200
28/12/2020 33,26 33,68 +1,63% 33,16 33,69 33,46 33,62 33,68 6.253 3.837.292.900
23/12/2020 33,00 33,14 +0,58% 32,73 33,17 32,99 33,11 33,14 6.393 5.342.817.300
22/12/2020 32,86 32,95 +0,55% 32,70 33,04 32,90 32,94 32,97 8.634 5.360.714.300
21/12/2020 32,67 32,77 -0,85% 32,03 33,20 32,88 32,77 32,80 3.908 8.716.291.800
18/12/2020 33,65 33,05 -1,72% 33,01 33,69 33,22 33,05 33,10 2.156 8.355.013.500
17/12/2020 33,53 33,63 +0,33% 33,30 33,86 33,54 33,63 33,64 7.515 5.491.104.400
16/12/2020 33,56 33,52 -0,36% 33,02 33,69 33,35 33,52 33,65 5.525 9.391.413.000
15/12/2020 33,88 33,64 -0,41% 33,42 34,03 33,62 33,64 33,70 1.646 8.885.873.000
14/12/2020 34,06 33,78 -0,41% 33,66 34,37 34,00 33,78 33,87 762 8.226.687.000
11/12/2020 33,09 33,92 +2,69% 33,03 34,12 33,69 33,92 33,99 1.594 15.384.554.900
10/12/2020 33,25 33,03 -0,12% 32,66 33,25 33,01 33,02 33,03 870 10.071.153.300
9/12/2020 33,34 33,07 -0,99% 33,04 33,55 33,21 33,07 33,25 1.195 9.150.185.200
8/12/2020 33,59 33,40 -0,54% 33,17 33,75 33,37 33,38 33,40 8.255 6.118.733.500
7/12/2020 32,72 33,58 +2,79% 32,64 33,68 33,31 33,58 33,59 9.864 7.037.139.700
4/12/2020 33,27 32,67 -1,60% 32,57 33,27 32,87 32,67 32,80 2.281 8.197.327.800
3/12/2020 32,73 33,20 +1,84% 32,65 33,52 33,19 33,20 33,25 4.752 9.418.655.200
2/12/2020 32,98 32,60 -1,03% 32,50 33,28 32,79 32,60 32,61 3.414 9.787.362.000
1/12/2020 33,22 32,94 -0,51% 32,82 33,39 33,11 32,92 32,94 3.180 8.460.500.400
30/11/2020 33,02 33,11 +0,33% 32,96 33,25 33,08 33,09 33,11 107 10.325.482.900
27/11/2020 33,09 33,00 -0,27% 32,94 33,25 33,08 33,00 33,04 8.939 5.876.264.300
26/11/2020 32,83 33,09 +0,79% 32,75 33,15 33,04 33,09 33,10 4.844 3.887.742.800
25/11/2020 32,77 32,83 +0,18% 32,72 33,06 32,91 32,83 32,95 8.410 7.334.798.600
24/11/2020 32,36 32,77 +1,61% 32,15 32,96 32,53 32,77 32,78 1.638 10.176.942.600
23/11/2020 32,78 32,25 -0,68% 32,15 32,79 32,32 32,25 32,37 2.817 11.243.185.400
20/11/2020 32,51 32,47 -0,70% 32,47 32,99 32,71 32,47 32,58 3.805 13.578.672.900
19/11/2020 32,30 32,70 +0,93% 32,24 33,22 32,90 32,70 32,90 3.238 18.767.441.700
18/11/2020 32,16 32,40 +0,43% 32,01 32,48 32,23 32,37 32,40 4.759 12.792.908.500
17/11/2020 31,89 32,26 -4,02% 31,68 32,26 32,03 32,25 32,27 430 18.756.159.600
16/11/2020 33,50 33,61 +2,28% 32,94 33,68 33,31 33,60 33,61 8.137 18.263.906.800
13/11/2020 32,20 32,86 +4,09% 31,97 32,97 32,50 32,85 32,86 8.805 20.423.730.600
12/11/2020 31,26 31,57 +3,10% 31,25 32,56 31,88 31,57 31,58 4.823 23.295.710.400
11/11/2020 30,61 30,62 +0,03% 30,43 30,75 30,60 30,59 30,62 1.359 10.259.614.800
10/11/2020 30,35 30,61 +0,72% 30,16 30,73 30,49 30,56 30,61 3.039 9.075.863.900
9/11/2020 30,71 30,39 +0,30% 30,22 31,00 30,56 30,38 30,39 1.357 14.489.839.600
6/11/2020 29,49 30,30 +2,50% 29,41 30,38 29,93 30,28 30,30 8.553 14.519.888.200
5/11/2020 29,35 29,56 +1,79% 29,21 29,76 29,52 29,56 29,58 8.299 11.613.481.500
4/11/2020 28,47 29,04 +2,72% 28,41 29,24 28,99 29,04 29,07 5.467 10.428.917.700
3/11/2020 28,55 28,27 +0,43% 28,23 28,69 28,40 28,27 28,34 8.009 11.106.157.900
30/10/2020 28,39 28,15 -0,85% 28,00 28,45 28,14 28,14 28,15 5.685 11.306.308.000
29/10/2020 28,43 28,39 0,00% 28,10 28,55 28,37 28,39 28,41 775 7.762.248.500
28/10/2020 28,60 28,39 -1,25% 28,17 28,77 28,54 28,39 28,40 4.573 12.053.116.100
27/10/2020 28,66 28,75 +0,49% 28,65 28,99 28,82 28,75 28,77 557 7.625.834.600
26/10/2020 28,60 28,61 +0,07% 28,52 28,91 28,70 28,61 28,67 8.983 6.810.669.700
23/10/2020 28,64 28,59 -0,66% 28,50 28,66 28,57 28,59 28,60 8.530 6.544.441.100
22/10/2020 28,62 28,78 +0,49% 28,50 28,78 28,68 28,72 28,78 7.734 8.016.837.700
21/10/2020 28,71 28,64 -0,24% 28,54 28,83 28,63 28,61 28,66 2.245 7.137.401.100
20/10/2020 28,61 28,71 +0,74% 28,56 28,82 28,70 28,71 28,73 449 6.475.650.400
19/10/2020 28,32 28,50 +0,60% 28,13 28,60 28,39 28,49 28,51 6.380 12.418.374.700
16/10/2020 28,05 28,33 +1,14% 28,00 28,35 28,24 28,33 28,34 9.975 5.763.784.700
15/10/2020 28,00 28,01 -0,18% 27,97 28,16 28,04 28,01 28,03 6.232 13.001.123.100
14/10/2020 28,02 28,06 +0,29% 27,99 28,27 28,14 28,06 28,07 396 9.038.082.300
13/10/2020 28,08 27,98 -0,07% 27,91 28,14 27,99 27,97 27,98 9.826 6.535.388.600
9/10/2020 28,08 28,00 -0,50% 27,94 28,19 28,03 27,97 28,00 522 8.386.386.600
8/10/2020 28,18 28,14 +0,07% 28,05 28,30 28,19 28,13 28,14 8.946 5.170.959.400
7/10/2020 28,08 28,12 +0,36% 27,83 28,25 28,04 28,12 28,16 9.596 7.409.241.900
6/10/2020 28,20 28,02 -0,18% 27,95 28,32 28,11 28,02 28,06 9.978 6.974.334.700
5/10/2020 28,11 28,07 +0,25% 27,91 28,23 28,06 28,07 28,10 9.837 6.832.829.200
2/10/2020 28,12 28,00 -0,43% 27,90 28,35 28,05 28,00 28,01 8.938 5.280.759.000
1/10/2020 28,06 28,12 +0,57% 27,87 28,22 28,03 28,12 28,20 7.803 4.640.249.200
30/9/2020 28,00 27,96 -0,14% 27,88 28,14 27,99 27,96 27,99 1.606 6.366.086.000
29/9/2020 27,96 28,00 +0,21% 27,70 28,13 27,96 27,99 28,02 869 7.127.946.700
28/9/2020 28,39 27,94 -1,27% 27,73 28,45 28,05 27,93 27,94 619 6.118.176.100
25/9/2020 28,50 28,30 -0,70% 28,21 28,51 28,30 28,29 28,30 6.651 4.526.611.100
24/9/2020 28,27 28,50 +1,03% 28,21 28,60 28,42 28,46 28,50 7.512 5.896.340.600
23/9/2020 28,31 28,21 -0,42% 28,18 28,61 28,34 28,21 28,22 8.806 6.579.772.400
22/9/2020 28,37 28,33 0,00% 28,24 28,52 28,34 28,33 28,35 8.409 5.082.898.500
21/9/2020 28,21 28,33 +0,43% 27,70 28,45 28,21 28,33 28,36 4.559 9.455.192.300
18/9/2020 28,61 28,21 -1,43% 28,21 28,70 28,33 28,21 28,23 1.885 9.351.483.700
17/9/2020 28,63 28,62 -0,31% 28,51 28,88 28,69 28,62 28,67 8.837 6.630.499.400
16/9/2020 28,64 28,71 +0,53% 28,61 28,94 28,76 28,71 28,74 1.257 6.332.531.400
15/9/2020 28,63 28,56 -0,14% 28,50 28,78 28,63 28,56 28,60 3.239 7.518.869.900
14/9/2020 28,56 28,60 +0,78% 28,39 28,83 28,55 28,59 28,60 8.107 6.065.633.300
11/9/2020 29,02 28,38 -1,22% 28,17 29,03 28,40 28,37 28,39 2.642 7.986.398.000
10/9/2020 29,44 28,73 -1,74% 28,51 29,57 29,07 28,72 28,73 2.479 7.507.011.400
9/9/2020 29,00 29,24 +1,67% 28,93 29,50 29,31 29,24 29,26 3.891 9.642.471.500
8/9/2020 28,32 28,76 +1,20% 28,23 28,88 28,63 28,75 28,76 3.744 9.108.380.700
4/9/2020 28,39 28,42 +0,32% 28,12 28,42 28,27 28,38 28,42 421 6.236.274.600
3/9/2020 28,67 28,33 -0,87% 28,22 28,79 28,45 28,33 28,34 6.488 9.506.838.000
2/9/2020 28,64 28,58 +0,11% 28,32 28,64 28,50 28,58 28,59 8.916 5.861.837.600
1/9/2020 28,38 28,55 +1,21% 28,28 28,74 28,44 28,50 28,55 1.338 8.673.172.400
31/8/2020 28,41 28,21 -0,67% 28,21 28,52 28,33 28,20 28,21 8.837 6.704.274.900
28/8/2020 28,37 28,40 +0,46% 28,30 28,49 28,37 28,37 28,40 675 6.431.280.100
27/8/2020 28,26 28,27 +0,35% 28,21 28,46 28,33 28,27 28,30 500 6.023.989.300
26/8/2020 28,39 28,17 -0,70% 28,15 28,56 28,30 28,16 28,17 3.150 8.855.278.200
25/8/2020 28,31 28,37 +0,42% 28,22 28,46 28,35 28,37 28,38 7.782 5.894.167.200
24/8/2020 28,56 28,25 -0,25% 28,20 28,60 28,31 28,25 28,27 1.026 7.786.684.800
21/8/2020 28,48 28,32 -1,15% 28,24 28,61 28,40 28,32 28,35 9.127 6.616.789.400
20/8/2020 28,32 28,65 +0,63% 28,17 28,76 28,49 28,65 28,67 70 6.659.159.300
19/8/2020 28,33 28,47 +1,21% 28,05 28,86 28,47 28,46 28,47 5.764 10.281.459.200
18/8/2020 28,61 28,13 -3,63% 28,11 28,70 28,31 28,13 28,23 2.068 9.200.367.000
17/8/2020 29,48 29,19 -0,24% 28,96 29,80 29,34 29,19 29,20 2.116 16.077.940.800
14/8/2020 28,92 29,26 +2,24% 28,70 29,44 29,18 29,26 29,29 4.298 9.203.356.600
13/8/2020 28,91 28,62 +1,02% 28,60 29,24 28,94 28,62 28,82 8.449 13.773.646.400
12/8/2020 28,77 28,33 -1,12% 28,33 28,83 28,51 28,33 28,35 3.361 7.616.401.200
11/8/2020 29,04 28,65 -0,97% 28,63 29,09 28,83 28,65 28,72 30 5.971.345.700
10/8/2020 28,94 28,93 +0,59% 28,60 28,99 28,78 28,93 28,94 8.801 4.992.341.500
7/8/2020 28,81 28,76 -0,45% 28,60 28,95 28,74 28,75 28,76 9.067 4.725.417.000
6/8/2020 28,50 28,89 +1,83% 28,28 28,89 28,66 28,87 28,89 651 5.819.338.900
5/8/2020 28,75 28,37 -0,87% 28,25 28,82 28,44 28,37 28,38 1.524 6.445.345.500
4/8/2020 28,51 28,62 -0,10% 28,35 28,82 28,53 28,62 28,63 6.087 8.475.510.600
3/8/2020 29,16 28,65 -1,07% 28,65 29,28 28,91 28,65 28,78 1.815 8.203.896.800
31/7/2020 29,37 28,96 -0,82% 28,96 29,50 29,13 28,96 29,03 2.141 8.651.403.900
30/7/2020 28,82 29,20 +0,90% 28,82 29,33 29,15 29,20 29,22 561 6.416.090.200
29/7/2020 29,07 28,94 -0,21% 28,85 29,12 28,95 28,94 28,95 792 7.269.681.800
28/7/2020 28,70 29,00 +1,26% 28,67 29,10 28,93 29,00 29,01 212 6.921.924.000
27/7/2020 28,53 28,64 +0,99% 28,53 29,05 28,83 28,64 28,67 1.595 8.889.639.400
24/7/2020 28,17 28,36 +0,67% 28,00 28,54 28,30 28,36 28,42 8.536 6.439.579.000
23/7/2020 28,37 28,17 -0,53% 28,09 28,45 28,24 28,16 28,19 3.563 6.712.314.400
22/7/2020 28,31 28,32 +0,28% 28,24 28,50 28,34 28,31 28,32 8.690 5.317.154.700
21/7/2020 28,32 28,24 -0,28% 28,18 28,42 28,31 28,24 28,26 9.729 6.127.373.500
20/7/2020 28,27 28,32 +0,46% 28,13 28,33 28,24 28,30 28,32 1.148 6.164.400.900
17/7/2020 28,12 28,19 +0,25% 28,07 28,30 28,18 28,19 28,24 186 6.629.644.800
16/7/2020 28,39 28,12 -0,71% 28,00 28,39 28,12 28,11 28,12 850 7.121.685.300
15/7/2020 28,40 28,32 +0,11% 28,13 28,49 28,25 28,32 28,34 3.083 7.290.468.500
14/7/2020 28,45 28,29 -0,56% 28,24 28,71 28,36 28,29 28,30 9.046 7.605.723.200
13/7/2020 28,58 28,45 -0,14% 28,42 28,72 28,55 28,43 28,45 7.815 5.136.653.500
10/7/2020 28,60 28,49 -0,21% 28,42 28,68 28,49 28,49 28,52 7.993 4.203.465.900
9/7/2020 28,87 28,55 -1,07% 28,52 29,00 28,67 28,54 28,59 8.579 5.505.149.700
8/7/2020 28,46 28,86 +1,41% 28,36 28,86 28,61 28,82 28,86 3.817 8.357.367.800
7/7/2020 28,50 28,46 -0,07% 28,23 28,82 28,50 28,40 28,46 2.282 7.822.594.800
6/7/2020 28,87 28,48 +0,28% 28,43 28,87 28,57 28,48 28,67 2.398 6.544.265.400
3/7/2020 28,52 28,40 -0,04% 28,40 28,52 28,45 28,39 28,40 4.187 2.856.666.400
2/7/2020 28,76 28,41 -0,28% 28,26 28,88 28,44 28,41 28,42 3.051 7.910.157.700
1/7/2020 28,48 28,49 +1,39% 28,35 28,87 28,63 28,49 28,53 5.370 9.776.540.300
30/6/2020 28,65 28,10 -1,99% 28,10 28,77 28,41 28,10 28,30 4.395 9.631.173.200
29/6/2020 28,11 28,67 +2,14% 28,11 28,67 28,43 28,64 28,67 9.181 4.492.527.600
26/6/2020 28,34 28,07 -0,81% 28,02 28,55 28,31 28,07 28,09 4.311 11.394.477.700
25/6/2020 28,30 28,30 +0,39% 28,16 28,54 28,31 28,30 28,33 1.343 8.600.438.900
24/6/2020 28,55 28,19 -1,30% 28,13 28,71 28,28 28,19 28,24 4.847 10.138.242.100
23/6/2020 29,13 28,56 -1,01% 28,53 29,14 28,74 28,55 28,56 3.667 7.084.192.100
22/6/2020 29,06 28,85 -0,41% 28,79 29,25 29,01 28,84 28,89 9.844 6.037.186.000
19/6/2020 29,13 28,97 +0,35% 28,97 29,39 29,11 28,96 29,13 2.311 10.674.743.100
18/6/2020 28,61 28,87 +0,45% 28,54 29,25 29,02 28,87 28,95 2.584 8.958.268.200
17/6/2020 28,46 28,74 +1,41% 28,40 29,21 28,88 28,74 28,80 4.577 7.955.975.100
16/6/2020 29,01 28,34 -0,18% 28,34 29,01 28,63 28,34 28,50 2.247 6.208.647.400
15/6/2020 28,14 28,39 -0,49% 27,95 28,72 28,43 28,39 28,47 786 5.255.729.100
12/6/2020 28,49 28,53 -1,59% 28,25 28,88 28,52 28,51 28,53 497 10.083.046.100
10/6/2020 28,92 28,99 +0,62% 28,89 29,44 29,18 28,99 29,00 6.071 8.565.240.400
9/6/2020 28,94 28,81 -0,45% 28,74 29,43 29,00 28,81 28,84 6.038 10.389.371.000
8/6/2020 29,01 28,94 +0,80% 28,89 29,50 29,11 28,94 29,00 9.236 9.592.425.400
5/6/2020 28,66 28,71 +1,59% 28,50 29,31 28,99 28,71 28,77 3.591 7.979.171.200
4/6/2020 28,52 28,26 -0,74% 28,22 28,88 28,38 28,26 28,32 2.818 6.467.402.400
3/6/2020 29,21 28,47 -1,73% 28,47 29,68 28,85 28,47 28,67 4.675 9.824.060.900
2/6/2020 29,00 28,97 +0,28% 28,87 29,17 28,98 28,97 28,98 1.962 6.181.998.100
1/6/2020 28,61 28,89 +1,23% 28,42 29,04 28,84 28,89 28,92 9.052 5.276.835.700
29/5/2020 28,59 28,54 +0,14% 28,36 28,85 28,66 28,54 28,70 3.847 8.147.513.900
28/5/2020 28,48 28,50 +0,42% 28,23 28,69 28,45 28,47 28,50 895 6.458.772.300
27/5/2020 28,41 28,38 +0,96% 28,28 28,76 28,53 28,38 28,56 5.204 8.450.916.300
26/5/2020 28,50 28,11 -0,14% 28,11 28,95 28,41 28,11 28,21 6.215 13.071.609.800
25/5/2020 28,44 28,15 +0,79% 28,15 28,76 28,44 28,15 28,20 2.043 9.692.001.200
22/5/2020 27,78 27,93 +0,04% 27,58 28,24 27,90 27,93 27,95 1.641 5.688.261.100
21/5/2020 27,20 27,92 +3,06% 26,96 28,24 27,83 27,92 27,96 5.302 9.045.523.600
20/5/2020 27,21 27,09 -2,59% 26,84 27,29 27,06 27,09 27,13 9.993 5.131.440.400
19/5/2020 28,04 27,81 0,00% 27,73 28,19 27,86 27,81 27,82 2.080 6.931.298.800
18/5/2020 27,59 27,81 +3,38% 27,20 28,17 27,79 27,80 27,81 982 6.416.851.500
15/5/2020 27,46 26,90 -0,37% 26,78 27,57 27,12 26,90 26,91 2.805 6.726.780.100
14/5/2020 26,22 27,00 +1,73% 26,12 27,00 26,50 27,00 27,01 1.430 5.026.130.400
13/5/2020 26,31 26,54 +0,72% 26,17 26,62 26,44 26,53 26,54 6.501 6.786.792.000
12/5/2020 26,75 26,35 -0,94% 26,35 27,05 26,69 26,35 26,47 4.904 6.845.726.100
11/5/2020 27,00 26,60 -1,66% 26,53 27,13 26,75 26,60 26,68 2.001 5.314.396.500
8/5/2020 27,23 27,05 +0,90% 26,50 27,23 26,80 27,05 27,06 8.890 5.720.142.900
7/5/2020 27,49 26,81 -2,86% 26,69 27,53 26,99 26,81 26,85 7.558 9.216.992.600
6/5/2020 27,80 27,60 -0,18% 27,07 27,80 27,38 27,50 27,60 622 4.826.720.000
5/5/2020 27,52 27,65 +0,91% 27,25 27,67 27,50 27,65 27,66 11 5.623.428.500
4/5/2020 27,11 27,40 -0,36% 26,68 27,44 27,03 27,36 27,40 6.334 8.578.503.500
30/4/2020 27,35 27,50 -0,72% 27,26 27,86 27,49 27,50 27,51 3.931 10.661.711.800
29/4/2020 28,44 27,70 -2,12% 27,44 28,49 27,70 27,70 27,71 7.186 8.867.250.700
28/4/2020 28,56 28,30 +0,64% 28,06 28,66 28,29 28,25 28,32 3.086 6.403.467.800
27/4/2020 27,19 28,12 +3,42% 27,19 28,43 28,05 28,10 28,12 9.414 9.139.770.000
24/4/2020 27,55 27,19 -2,47% 26,05 27,63 26,79 26,91 27,19 10 13.506.597.900
23/4/2020 27,80 27,88 +0,69% 27,54 28,24 27,84 27,87 27,88 3.452 7.533.255.500
22/4/2020 26,66 27,69 +3,13% 26,66 28,20 27,75 27,65 27,69 5.032 6.776.032.400
20/4/2020 26,54 26,85 +0,26% 26,32 27,14 26,79 26,85 26,87 896 6.494.744.400
17/4/2020 27,32 26,78 -0,85% 26,46 27,57 26,74 26,77 26,79 4.704 9.151.248.000
16/4/2020 27,62 27,01 -1,50% 26,79 27,86 27,01 27,01 27,02 1.096 4.956.218.400
15/4/2020 27,29 27,42 -0,29% 26,90 27,70 27,42 27,40 27,44 1.940 6.060.073.700
14/4/2020 27,45 27,50 +1,85% 27,22 27,61 27,38 27,50 27,51 4.706 6.271.445.900
13/4/2020 26,77 27,00 +0,90% 26,20 27,00 26,62 26,88 27,00 1.401 4.989.173.600
9/4/2020 27,22 26,76 -1,04% 26,60 27,55 26,95 26,73 26,76 2.871 7.161.361.100
8/4/2020 27,01 27,04 +0,15% 26,45 27,39 26,92 27,04 27,05 7.756 8.411.380.900
7/4/2020 28,12 27,00 -0,37% 27,00 28,77 27,57 27,00 27,05 7.210 8.744.317.900
6/4/2020 27,00 27,10 +2,26% 26,76 27,46 27,10 27,10 27,15 2.499 7.520.690.000
3/4/2020 26,50 26,50 +0,57% 25,94 26,80 26,43 26,50 26,51 2.363 14.246.535.700
2/4/2020 25,51 26,35 +3,70% 25,51 26,47 26,17 26,35 26,36 9.767 9.731.580.400
1/4/2020 25,28 25,41 -1,63% 24,90 25,59 25,22 25,35 25,41 4.893 6.836.283.500
31/3/2020 25,30 25,83 +2,22% 25,30 26,15 25,80 25,75 25,83 5.233 7.450.815.900
30/3/2020 25,66 25,27 -0,79% 25,27 26,21 25,67 25,27 25,36 1.695 5.019.654.400
27/3/2020 25,52 25,47 -2,04% 25,04 26,33 25,77 25,47 25,51 677 5.395.736.900
26/3/2020 24,80 26,00 +4,75% 24,80 26,74 25,95 26,00 26,07 5.554 8.278.350.000
25/3/2020 24,95 24,82 +0,40% 24,36 25,84 25,16 24,82 24,99 7.849 9.649.839.000
24/3/2020 26,10 24,72 +0,73% 24,67 26,37 25,18 24,74 24,89 4.194 8.052.750.500
23/3/2020 26,00 24,54 -5,87% 24,00 26,03 24,78 24,54 24,59 2.304 9.880.695.200
20/3/2020 26,60 26,07 +1,24% 25,60 27,05 26,36 26,07 26,15 9.941 9.577.989.600
19/3/2020 25,93 25,75 -2,05% 25,00 27,21 25,81 25,75 25,78 4.704 14.361.282.300
18/3/2020 26,02 26,29 -3,95% 25,38 27,27 26,22 26,27 26,29 6.263 16.148.555.400
17/3/2020 26,90 27,37 +3,91% 26,82 28,92 27,87 27,37 27,45 5.466 12.020.104.900
16/3/2020 26,28 26,34 -7,87% 25,00 27,78 26,89 26,33 26,54 9.173 15.018.230.400
13/3/2020 29,21 28,59 +2,22% 27,22 29,46 28,38 28,57 28,78 1.509 12.790.117.700
12/3/2020 28,67 27,97 -5,98% 26,17 28,67 27,50 27,97 28,00 7.039 13.600.553.200
11/3/2020 29,89 29,75 -1,78% 28,93 30,79 30,02 29,73 29,75 2.648 17.826.894.800
10/3/2020 30,10 30,29 +5,32% 29,27 30,75 29,88 30,28 30,30 6.531 18.937.496.900
9/3/2020 28,90 28,76 -3,30% 27,90 29,24 28,87 28,76 28,90 9.463 20.257.838.700
6/3/2020 29,38 29,74 -0,57% 28,89 29,90 29,50 29,74 29,77 1.887 13.080.801.800
5/3/2020 31,09 29,91 -3,48% 29,50 31,20 30,28 29,90 29,91 4.602 8.444.478.600
4/3/2020 30,55 30,99 +3,30% 30,55 31,29 31,03 30,99 31,18 1.951 8.964.571.300
3/3/2020 30,42 30,00 -0,89% 30,00 31,31 30,55 30,00 30,25 4.268 10.217.336.000
2/3/2020 30,01 30,27 +0,93% 29,96 30,67 30,32 30,27 30,30 1.109 12.161.428.200
28/2/2020 29,33 29,99 +1,87% 28,30 29,99 29,21 29,90 29,99 5.815 14.101.031.500
27/2/2020 29,63 29,44 -0,88% 29,04 30,18 29,64 29,44 29,49 655 10.753.891.500
26/2/2020 30,00 29,70 -3,57% 29,22 30,00 29,58 29,64 29,70 5.062 8.774.765.300
21/2/2020 30,70 30,80 +0,10% 30,31 30,91 30,65 30,80 30,84 9.584 4.917.499.700
20/2/2020 31,47 30,77 -2,22% 30,41 31,51 30,75 30,75 30,77 2.620 9.307.764.100
19/2/2020 31,31 31,47 +0,25% 31,19 31,65 31,47 31,47 31,50 5.259 3.241.444.000
18/2/2020 31,31 31,39 +0,22% 30,90 31,39 31,13 31,27 31,39 7.828 4.538.698.200
17/2/2020 31,15 31,32 +0,90% 31,08 31,81 31,55 31,32 31,48 7.200 5.632.149.600
14/2/2020 31,17 31,04 -0,45% 30,86 31,30 31,02 31,04 31,07 6.516 3.438.710.400
13/2/2020 31,33 31,18 -1,08% 31,00 31,42 31,17 31,18 31,20 7.562 4.887.196.300
12/2/2020 30,94 31,52 +2,30% 30,55 31,55 31,16 31,42 31,52 578 5.853.318.100
11/2/2020 30,51 30,81 +1,05% 30,26 30,91 30,72 30,68 30,83 6.964 3.499.545.900
10/2/2020 30,47 30,49 +0,07% 29,81 30,66 30,14 30,47 30,49 7.953 4.709.505.500
7/2/2020 30,86 30,47 -1,23% 30,35 30,91 30,51 30,46 30,47 6.425 3.772.566.900
6/2/2020 31,46 30,85 -1,63% 30,67 31,65 31,00 30,80 30,85 7.357 4.916.943.200
5/2/2020 31,30 31,36 +0,71% 31,09 31,58 31,34 31,30 31,36 9.467 4.979.938.800
4/2/2020 31,50 31,14 -0,03% 31,13 31,75 31,34 31,14 31,23 8.246 5.412.141.900
3/2/2020 31,10 31,15 +0,61% 31,06 31,62 31,27 31,12 31,15 2.738 10.237.685.200
31/1/2020 31,31 30,96 -1,18% 30,85 31,38 31,06 30,96 31,00 2.526 6.513.836.000
30/1/2020 31,45 31,33 -1,38% 30,85 31,68 31,24 31,33 31,48 998 7.359.865.600
29/1/2020 31,98 31,77 -0,66% 31,58 32,08 31,82 31,67 31,77 7.640 4.926.085.500
28/1/2020 31,55 31,98 +1,52% 31,33 32,11 31,78 31,96 31,98 7.932 4.826.336.500
27/1/2020 31,70 31,50 -1,62% 31,25 31,79 31,52 31,49 31,50 9.937 5.794.327.400
24/1/2020 32,30 32,02 -0,59% 31,86 32,35 31,97 31,96 32,03 5.624 3.583.256.400
23/1/2020 31,75 32,21 +0,69% 31,65 32,22 32,03 32,09 32,23 7.020 4.791.217.500
22/1/2020 31,98 31,99 +0,44% 31,67 32,16 31,92 31,98 31,99 8.085 6.251.468.700
21/1/2020 32,05 31,85 -0,62% 31,70 32,19 31,89 31,80 31,85 9.149 5.281.486.800
20/1/2020 31,45 32,05 +1,94% 31,39 32,13 31,95 32,01 32,05 6.300 9.405.562.000
17/1/2020 30,90 31,44 +1,91% 30,88 31,49 31,21 31,43 31,44 6.454 4.423.978.700
16/1/2020 30,67 30,85 +0,46% 30,58 30,98 30,79 30,84 30,85 3.661 8.538.723.400
15/1/2020 30,82 30,71 -0,32% 30,52 30,86 30,77 30,71 30,75 732 5.638.295.700
14/1/2020 30,71 30,81 +0,33% 30,36 30,81 30,61 30,58 30,83 8.185 6.377.031.000
13/1/2020 30,41 30,71 +1,12% 30,39 30,71 30,62 30,64 30,71 6.812 4.989.927.800
10/1/2020 30,39 30,37 +0,30% 30,22 30,62 30,47 30,36 30,38 7.515 4.196.058.900
9/1/2020 30,15 30,28 +0,53% 29,70 30,36 30,04 30,09 30,28 1.284 9.251.015.100
8/1/2020 30,75 30,12 -2,02% 29,92 30,78 30,23 30,12 30,25 1.586 6.759.881.200
7/1/2020 30,99 30,74 -0,84% 30,35 30,99 30,56 30,70 30,74 42 7.806.328.800
6/1/2020 30,99 31,00 +0,10% 30,65 31,21 30,95 30,93 31,00 3.890 7.714.511.600
3/1/2020 30,84 30,97 +0,03% 30,52 30,97 30,87 30,84 30,97 6.815 5.514.411.100
2/1/2020 31,15 30,96 -0,71% 30,78 31,36 30,99 30,95 30,96 9.613 6.042.192.600
30/12/2019 31,00 31,18 +0,84% 30,80 31,22 31,08 31,14 31,18 5.416 4.028.663.100
27/12/2019 31,10 30,92 -0,26% 30,73 31,13 30,87 30,91 30,92 8.405 4.745.626.100
26/12/2019 30,68 31,00 +1,14% 30,65 31,10 30,87 30,99 31,00 7.522 4.438.036.700
23/12/2019 30,44 30,65 +0,66% 30,32 30,68 30,52 30,61 30,65 5.597 3.494.573.800
20/12/2019 30,66 30,45 -0,16% 30,21 30,66 30,37 30,42 30,45 6.921 4.337.532.600
19/12/2019 30,45 30,50 +0,33% 30,24 30,73 30,49 30,49 30,64 7.569 5.301.423.600
18/12/2019 30,27 30,40 +0,43% 30,01 30,54 30,28 30,33 30,40 6.481 6.853.746.600
17/12/2019 30,30 30,27 -0,49% 29,91 30,44 30,08 30,18 30,27 8.172 4.919.931.900
16/12/2019 30,38 30,42 +0,20% 30,23 30,66 30,39 30,37 30,42 9.011 5.374.042.400
13/12/2019 30,00 30,36 +1,57% 29,91 30,36 30,15 30,32 30,37 6.055 3.725.877.400
12/12/2019 29,65 29,89 +1,05% 29,61 30,06 29,90 29,88 29,89 9.913 5.160.490.600
11/12/2019 29,45 29,58 +0,44% 29,33 29,77 29,56 29,50 29,58 8.338 5.840.457.700
10/12/2019 29,20 29,45 +0,86% 29,12 29,53 29,38 29,41 29,45 5.565 3.682.848.300
9/12/2019 29,10 29,20 +0,83% 28,96 29,45 29,21 29,20 29,24 9.565 4.623.139.100
6/12/2019 28,90 28,96 +0,21% 28,87 29,12 28,96 28,89 28,98 7.443 4.203.589.800
5/12/2019 28,84 28,90 +0,42% 28,17 29,14 28,82 28,90 28,97 2.340 6.538.537.600
4/12/2019 28,74 28,78 +0,59% 28,54 28,79 28,67 28,68 28,78 6.087 3.374.398.000
3/12/2019 28,52 28,61 +0,39% 28,50 28,84 28,69 28,61 28,63 7.902 4.377.256.000
2/12/2019 28,31 28,50 +0,71% 28,31 28,97 28,63 28,49 28,50 7.449 4.737.716.000
29/11/2019 28,12 28,30 +0,89% 28,12 28,42 28,28 28,29 28,32 6.259 3.677.022.100
28/11/2019 28,03 28,05 0,00% 27,94 28,17 28,09 28,04 28,14 3.337 1.914.356.500
27/11/2019 27,99 28,05 +0,47% 27,64 28,09 27,87 28,00 28,05 5.137 2.830.520.400
26/11/2019 27,89 27,92 -0,04% 27,53 28,12 27,81 27,92 27,96 6.920 5.006.051.200
25/11/2019 28,10 27,93 -0,60% 27,81 28,17 27,88 27,90 27,93 5.624 2.733.747.200
22/11/2019 27,98 28,10 +0,97% 27,86 28,10 28,01 28,03 28,10 3.662 2.036.773.200
21/11/2019 27,75 27,83 -1,31% 27,71 27,98 27,84 27,82 27,83 9.248 4.265.607.700
19/11/2019 28,37 28,20 -0,18% 28,15 28,52 28,27 28,19 28,20 5.968 4.169.513.500
18/11/2019 28,27 28,25 +0,89% 28,21 28,52 28,29 28,25 28,29 9.230 4.890.999.500
14/11/2019 28,45 28,00 -1,06% 27,94 28,50 28,12 28,00 28,06 439 4.911.135.100
13/11/2019 28,50 28,30 -0,42% 28,13 28,52 28,33 28,29 28,30 6.402 2.868.160.300
12/11/2019 28,14 28,42 +1,03% 28,01 28,44 28,15 28,40 28,42 633 4.763.751.500
11/11/2019 28,10 28,13 -0,28% 28,01 28,35 28,09 28,12 28,13 7.360 3.678.520.500
8/11/2019 28,80 28,21 -2,25% 28,10 28,86 28,45 28,21 28,29 9.019 4.727.052.600
7/11/2019 28,88 28,86 +0,42% 28,64 28,93 28,79 28,85 28,86 5.531 2.822.872.900
6/11/2019 28,90 28,74 -0,45% 28,50 29,09 28,69 28,73 28,74 8.832 4.613.974.300
5/11/2019 29,11 28,87 -0,45% 28,65 29,26 28,86 28,85 28,87 6.350 3.193.626.500
4/11/2019 28,75 29,00 +1,19% 28,66 29,06 28,84 28,99 29,00 5.868 3.259.200.800
1/11/2019 28,95 28,66 -0,76% 28,63 29,04 28,78 28,66 28,67 7.471 3.433.088.700
31/10/2019 28,59 28,88 +1,01% 28,38 28,88 28,72 28,80 28,89 4.786 2.967.151.600
30/10/2019 28,06 28,59 +2,11% 27,89 28,59 28,36 28,58 28,59 7.592 3.429.043.700
29/10/2019 28,06 28,00 0,00% 27,84 28,08 27,92 28,00 28,01 5.210 4.617.559.900
28/10/2019 27,99 28,00 +0,39% 27,76 28,09 27,93 27,99 28,00 4.399 3.502.862.500
25/10/2019 28,15 27,89 -0,39% 27,63 28,15 27,85 27,89 27,91 6.360 3.622.143.400
24/10/2019 28,24 28,00 -0,36% 27,81 28,26 27,98 28,00 28,01 6.459 4.180.435.800
23/10/2019 28,33 28,10 -0,50% 28,03 28,43 28,18 28,10 28,23 7.226 3.599.400.200
22/10/2019 28,30 28,24 -0,14% 28,03 28,48 28,28 28,22 28,24 7.869 3.288.136.900
21/10/2019 28,10 28,28 +0,78% 27,87 28,34 28,06 28,27 28,28 5.823 2.567.778.400
18/10/2019 27,85 28,06 +0,83% 27,77 28,06 27,98 28,05 28,10 6.216 7.027.587.100
17/10/2019 27,81 27,83 +0,22% 27,51 27,89 27,73 27,81 27,83 4.895 3.247.999.400
16/10/2019 27,81 27,77 -0,14% 27,33 27,85 27,54 27,76 27,77 3.573 8.997.195.800
15/10/2019 28,17 27,81 -0,93% 27,72 28,17 27,87 27,77 27,81 6.373 2.873.563.000
14/10/2019 28,04 28,07 +0,36% 27,82 28,18 27,98 28,05 28,07 4.396 2.291.729.500
11/10/2019 27,46 27,97 +2,01% 27,37 28,00 27,76 27,92 27,97 7.536 3.801.762.500
10/10/2019 27,53 27,42 -0,29% 27,25 27,54 27,36 27,38 27,42 7.818 5.278.787.600
9/10/2019 27,66 27,50 +0,18% 27,25 27,81 27,48 27,47 27,52 5.785 6.052.354.800
8/10/2019 27,41 27,45 +0,59% 27,35 27,63 27,47 27,43 27,46 386 6.311.355.300
7/10/2019 28,29 27,29 -3,23% 27,29 28,29 27,67 27,29 27,36 1.398 6.213.998.900
4/10/2019 28,20 28,20 +0,04% 28,09 28,35 28,25 28,20 28,29 7.050 4.101.121.700
3/10/2019 28,03 28,19 +0,86% 27,91 28,37 28,14 28,14 28,19 6.145 3.275.179.700
2/10/2019 28,56 27,95 -2,44% 27,85 28,56 28,10 27,94 27,95 7.256 3.403.141.800
1/10/2019 28,80 28,65 -0,52% 28,32 28,80 28,53 28,60 28,65 4.874 2.600.403.600
30/9/2019 28,34 28,80 +1,77% 28,24 28,89 28,70 28,72 28,80 6.572 3.088.588.900
27/9/2019 28,34 28,30 +0,32% 27,94 28,40 28,15 28,30 28,31 6.648 3.490.832.000
26/9/2019 28,46 28,21 -1,09% 28,21 28,50 28,33 28,21 28,33 6.261 2.759.971.300
25/9/2019 28,65 28,52 -0,45% 28,20 28,68 28,39 28,47 28,52 5.252 2.878.794.500
24/9/2019 28,91 28,65 -0,56% 28,44 29,09 28,63 28,63 28,67 7.710 3.470.775.700
23/9/2019 28,80 28,81 +0,03% 28,25 28,83 28,52 28,72 28,81 6.931 3.716.243.900
20/9/2019 29,47 28,80 -1,87% 28,64 29,59 28,87 28,78 28,88 3.286 6.858.568.000
19/9/2019 29,00 29,35 +1,21% 28,91 29,93 29,49 29,35 29,39 4.491 6.842.372.900
18/9/2019 28,84 29,00 +0,55% 28,73 29,04 28,88 28,85 29,00 5.046 3.128.836.300
17/9/2019 28,49 28,84 +1,23% 28,36 29,05 28,72 28,84 28,86 6.876 3.355.209.900
16/9/2019 28,77 28,49 -0,59% 28,24 28,79 28,48 28,40 28,50 9.486 5.743.800.600
13/9/2019 29,00 28,66 -1,17% 28,52 29,04 28,69 28,64 28,66 6.477 4.954.564.600
12/9/2019 28,77 29,00 +1,12% 28,69 29,18 28,98 28,94 29,00 8.263 5.628.489.900
11/9/2019 28,01 28,68 +2,87% 27,82 28,68 28,36 28,58 28,68 8.836 5.044.475.600
10/9/2019 28,10 27,88 -0,78% 27,71 28,15 27,86 27,86 27,92 7.670 3.910.567.800
9/9/2019 28,45 28,10 -0,92% 28,04 28,50 28,16 28,08 28,10 7.270 3.159.535.300
6/9/2019 28,60 28,36 -0,14% 28,00 28,60 28,26 28,30 28,36 4.170 1.915.953.900
5/9/2019 28,54 28,40 -0,35% 28,32 28,68 28,48 28,40 28,43 5.628 3.435.259.800
4/9/2019 28,11 28,50 +1,79% 27,93 28,50 28,26 28,45 28,50 7.229 3.803.339.800
3/9/2019 27,90 28,00 +0,07% 27,70 28,00 27,87 27,86 28,00 6.680 4.346.809.700
2/9/2019 28,10 27,98 -0,43% 27,77 28,15 27,98 27,97 27,98 4.801 3.075.710.800
30/8/2019 27,88 28,10 +1,30% 27,65 28,10 27,93 27,84 28,10 6.776 4.957.012.300
29/8/2019 27,46 27,74 +1,20% 27,28 27,94 27,68 27,72 27,75 6.073 2.733.707.700
28/8/2019 27,31 27,41 +0,29% 26,84 27,54 27,27 27,41 27,49 6.060 2.539.982.400
27/8/2019 26,89 27,33 +1,79% 26,89 27,70 27,19 27,33 27,35 849 5.723.654.100
26/8/2019 27,26 26,85 -1,43% 26,78 27,47 27,14 26,85 26,86 7.072 4.781.398.800
23/8/2019 27,59 27,24 -1,55% 26,94 27,59 27,17 27,12 27,24 8.293 3.345.666.500
22/8/2019 27,55 27,67 +0,51% 27,25 27,68 27,53 27,65 27,67 5.608 3.136.493.100
21/8/2019 27,25 27,53 +1,96% 26,83 27,53 27,16 27,44 27,53 1.608 7.340.839.900
20/8/2019 27,48 27,00 -1,39% 26,79 27,51 26,88 26,99 27,00 1.166 16.853.803.700
19/8/2019 27,89 27,38 -0,80% 27,00 27,97 27,56 27,38 27,40 8.172 4.537.956.700
16/8/2019 27,71 27,60 0,00% 27,33 27,91 27,58 27,57 27,60 8.393 3.313.122.500
15/8/2019 28,17 27,60 -1,67% 27,21 28,21 27,56 27,50 27,60 8.056 3.799.014.100
14/8/2019 28,59 28,07 -2,47% 27,72 28,70 28,12 27,90 28,07 1.028 5.561.037.300
13/8/2019 28,30 28,78 +1,73% 28,14 28,93 28,69 28,71 28,78 8.669 3.901.647.100
12/8/2019 28,11 28,29 +0,14% 27,90 28,44 28,25 28,29 28,30 6.878 3.458.739.600
9/8/2019 28,30 28,25 -2,01% 27,90 28,45 28,16 28,25 28,28 414 5.367.485.700
8/8/2019 28,81 28,83 +0,49% 28,70 29,25 28,98 28,83 28,88 944 5.248.204.400
7/8/2019 28,79 28,69 -0,35% 28,31 29,18 28,63 28,69 28,75 9.890 5.090.150.400
6/8/2019 28,38 28,79 +2,78% 28,16 28,99 28,61 28,78 28,83 1.396 5.410.107.500
5/8/2019 28,29 28,01 -1,02% 27,76 28,29 27,96 27,90 28,01 8.667 4.014.431.800
2/8/2019 28,32 28,30 -0,04% 28,02 28,54 28,25 28,27 28,31 5.671 3.382.966.700
1/8/2019 27,88 28,31 +1,76% 27,82 28,69 28,39 28,31 28,35 416 4.466.003.700
31/7/2019 27,97 27,82 -0,54% 27,46 27,98 27,65 27,79 27,82 8.772 4.726.811.800
30/7/2019 27,70 27,97 +1,05% 27,53 28,07 27,87 27,92 27,97 6.425 2.930.348.400
29/7/2019 27,90 27,68 -0,72% 27,35 27,96 27,48 27,66 27,68 9.310 8.192.481.900
26/7/2019 28,10 27,88 -0,78% 27,83 28,31 28,06 27,86 27,89 7.173 3.699.337.000
25/7/2019 28,49 28,10 -0,99% 27,85 28,49 28,10 28,05 28,10 6.724 5.279.063.200
24/7/2019 28,26 28,38 -0,18% 28,26 28,54 28,39 28,35 28,39 5.147 2.188.014.400
23/7/2019 28,50 28,43 +0,04% 28,18 28,68 28,35 28,32 28,43 5.743 3.384.433.100
22/7/2019 28,18 28,42 +0,89% 28,00 28,52 28,32 28,32 28,42 4.752 2.749.927.600
19/7/2019 28,27 28,17 +0,07% 27,86 28,41 28,10 28,17 28,19 5.706 3.506.104.000
18/7/2019 28,00 28,15 +0,97% 27,90 28,21 28,06 28,13 28,15 5.189 3.909.862.600
17/7/2019 27,89 27,88 +0,22% 27,70 27,98 27,84 27,84 27,88 5.860 5.802.334.100
16/7/2019 28,11 27,82 -0,75% 27,76 28,21 27,87 27,82 27,87 6.276 2.746.085.800
15/7/2019 28,59 28,03 -1,58% 27,86 28,67 28,19 28,03 28,08 5.889 4.129.867.800
12/7/2019 29,00 28,48 -1,66% 28,30 29,00 28,53 28,40 28,48 8.973 4.553.229.500
11/7/2019 28,68 28,96 +0,94% 28,42 28,96 28,72 28,94 28,96 6.847 4.295.727.200
10/7/2019 28,51 28,69 +1,24% 28,44 28,96 28,75 28,68 28,69 8.262 3.884.382.400
8/7/2019 28,04 28,34 +1,11% 27,93 28,57 28,31 28,34 28,41 5.926 2.792.445.100
5/7/2019 27,85 28,03 +0,90% 27,58 28,07 27,90 28,00 28,03 4.059 1.634.083.300
4/7/2019 27,75 27,78 +0,40% 27,75 28,21 27,98 27,78 27,93 5.652 2.674.009.800
3/7/2019 27,33 27,67 +0,99% 27,12 27,75 27,53 27,66 27,67 7.100 3.645.697.900
2/7/2019 27,49 27,40 0,00% 27,20 27,54 27,34 27,33 27,40 5.556 2.632.004.400
1/7/2019 27,43 27,40 +0,88% 27,14 27,45 27,34 27,36 27,40 5.630 2.463.145.000
28/6/2019 27,14 27,16 +0,22% 26,99 27,49 27,32 27,16 27,30 7.017 3.578.060.000
27/6/2019 26,80 27,10 +0,48% 26,59 27,10 26,82 27,03 27,10 6.145 3.800.153.200
26/6/2019 26,91 26,97 +0,63% 26,78 27,04 26,92 26,97 26,98 4.871 2.988.695.600
25/6/2019 27,17 26,80 -1,29% 26,75 27,24 26,96 26,79 26,80 4.990 2.072.906.600
24/6/2019 26,86 27,15 +1,19% 26,86 27,20 27,10 27,14 27,15 5.290 2.255.200.400
21/6/2019 27,12 26,83 -0,45% 26,83 27,30 26,97 26,83 26,95 6.074 3.551.286.300
19/6/2019 26,73 26,95 +0,94% 26,33 27,06 26,72 26,95 26,97 7.077 3.294.645.400
18/6/2019 26,77 26,70 +0,75% 26,41 26,84 26,57 26,66 26,70 6.632 4.356.435.600
17/6/2019 26,59 26,50 -0,30% 26,20 26,75 26,45 26,50 26,51 8.653 3.913.041.400
14/6/2019 26,93 26,58 -1,08% 26,12 26,93 26,42 26,55 26,58 9.115 4.712.591.900
13/6/2019 26,99 26,87 +0,07% 26,68 27,32 26,95 26,87 26,95 7.030 4.020.410.500
12/6/2019 27,17 26,85 -0,89% 26,85 27,17 26,98 26,84 26,93 6.795 3.610.830.800
11/6/2019 27,45 27,09 -1,13% 27,02 27,45 27,17 27,09 27,14 6.629 3.447.788.200
10/6/2019 27,38 27,40 -0,18% 27,12 27,44 27,30 27,28 27,40 5.474 2.891.537.600
7/6/2019 27,32 27,45 +0,88% 27,14 27,49 27,35 27,40 27,45 8.218 4.518.950.200
6/6/2019 26,75 27,21 +2,06% 26,67 27,21 26,94 27,20 27,21 8.576 4.164.988.000
5/6/2019 26,55 26,66 +0,41% 26,38 26,73 26,59 26,65 26,66 6.281 2.628.443.500
4/6/2019 26,45 26,55 +0,42% 26,31 26,66 26,51 26,54 26,55 7.126 2.772.425.300
3/6/2019 26,53 26,44 -0,34% 26,06 26,75 26,38 26,43 26,44 8.901 3.522.935.300
31/5/2019 25,90 26,53 +3,35% 25,75 26,53 26,19 26,30 26,53 7.451 4.136.640.200
30/5/2019 25,69 25,67 +0,27% 25,52 25,89 25,73 25,65 25,67 8.111 4.456.012.300
29/5/2019 25,71 25,60 -0,54% 25,60 25,93 25,75 25,58 25,63 7.729 3.247.784.800
28/5/2019 25,25 25,74 +2,18% 25,25 25,89 25,66 25,62 25,74 7.080 3.609.187.300
27/5/2019 25,16 25,19 +0,36% 25,03 25,34 25,19 25,18 25,26 3.225 1.440.516.300
24/5/2019 25,35 25,10 -0,55% 25,04 25,50 25,17 25,10 25,11 4.468 1.714.801.600
23/5/2019 24,99 25,24 +0,44% 24,79 25,42 25,24 25,24 25,28 3.910 2.031.462.100
22/5/2019 25,10 25,13 +0,32% 25,04 25,46 25,27 25,13 25,18 5.939 2.403.829.800
21/5/2019 25,06 25,05 +0,64% 24,84 25,23 25,04 25,04 25,06 9.304 3.151.255.900
20/5/2019 23,99 24,89 +2,68% 23,99 24,94 24,57 24,82 24,89 8.351 3.575.210.200
17/5/2019 24,70 24,24 -2,26% 24,23 24,76 24,48 24,24 24,29 8.222 3.583.990.400
16/5/2019 25,00 24,80 -1,20% 24,59 25,05 24,87 24,80 24,81 7.494 2.811.163.800
15/5/2019 25,16 25,10 -2,33% 24,75 25,29 25,01 25,10 25,11 440 4.522.130.800
14/5/2019 25,85 25,70 +1,26% 25,39 25,89 25,57 25,70 25,71 7.058 3.604.101.400
13/5/2019 25,75 25,38 -2,35% 25,25 25,80 25,45 25,38 25,39 1.546 4.363.878.500
10/5/2019 26,37 25,99 -1,33% 25,81 26,37 26,05 25,98 25,99 7.948 3.520.452.600
9/5/2019 26,18 26,34 -0,19% 26,03 26,40 26,20 26,34 26,35 6.571 3.622.732.500
8/5/2019 26,07 26,39 +1,23% 25,97 26,40 26,26 26,33 26,39 4.477 2.164.632.700
7/5/2019 25,90 26,07 +0,46% 25,68 26,18 25,98 26,07 26,08 7.176 3.331.065.900
6/5/2019 25,99 25,95 -0,95% 25,57 26,00 25,81 25,95 25,97 6.921 3.873.727.200
3/5/2019 26,48 26,20 -0,95% 26,20 26,49 26,28 26,20 26,30 3.593 2.784.415.800
2/5/2019 26,32 26,45 +0,76% 26,00 26,47 26,18 26,44 26,45 5.686 2.926.607.600
30/4/2019 26,35 26,25 +0,38% 25,79 26,41 26,09 26,22 26,25 7.489 3.308.262.500
29/4/2019 26,23 26,15 +0,58% 25,97 26,29 26,11 26,15 26,17 5.567 2.143.592.300
26/4/2019 26,21 26,00 -0,42% 25,89 26,29 26,03 26,00 26,05 5.777 2.069.812.400
25/4/2019 26,49 26,11 -0,76% 25,86 26,49 26,17 26,11 26,16 5.324 2.602.388.200
24/4/2019 26,26 26,31 +0,61% 25,75 26,34 26,03 26,24 26,31 7.991 3.202.337.100
23/4/2019 26,54 26,15 -0,53% 26,07 26,54 26,27 26,15 26,26 7.256 3.417.475.400
22/4/2019 26,04 26,29 +1,04% 25,77 26,59 26,14 26,29 26,35 7.114 4.859.420.700
18/4/2019 25,63 26,02 +1,52% 25,51 26,02 25,88 25,98 26,02 5.569 3.153.106.900
17/4/2019 25,83 25,63 -0,23% 25,08 25,84 25,44 25,53 25,63 9.262 5.175.328.500
16/4/2019 25,59 25,69 +0,67% 25,50 25,87 25,68 25,68 25,69 7.397 3.087.010.800
15/4/2019 25,00 25,52 +2,61% 24,87 25,52 25,28 25,48 25,52 5.068 2.278.621.600
12/4/2019 25,24 24,87 -1,70% 24,75 25,56 25,05 24,87 24,88 8.872 3.188.217.900
11/4/2019 25,74 25,30 -1,56% 25,23 25,89 25,50 25,29 25,30 7.424 3.199.494.900
10/4/2019 25,75 25,70 +0,23% 25,61 26,03 25,76 25,70 25,71 6.230 2.340.718.000
9/4/2019 25,85 25,64 -1,00% 25,55 25,99 25,68 25,64 25,66 5.410 1.991.339.100
8/4/2019 25,50 25,90 +1,33% 25,44 25,95 25,78 25,89 25,90 7.630 2.876.760.200
5/4/2019 25,00 25,56 +2,20% 24,94 25,69 25,46 25,45 25,56 270 5.309.411.500
4/4/2019 25,00 25,01 +0,36% 24,60 25,03 24,85 24,97 25,01 7.780 3.210.747.200
3/4/2019 25,05 24,92 -0,24% 24,54 25,15 24,91 24,83 24,92 7.971 3.159.032.300
2/4/2019 25,10 24,98 +0,24% 24,72 25,19 24,91 24,96 24,98 4.489 1.783.516.400
1/4/2019 24,89 24,92 +0,48% 24,40 25,26 24,81 24,92 24,95 5.823 2.711.489.400
29/3/2019 24,85 24,80 +0,69% 24,67 25,50 24,96 24,76 24,80 9.510 6.097.129.700
28/3/2019 23,80 24,63 +2,41% 23,56 24,77 24,27 24,62 24,67 5.177 5.824.901.800
27/3/2019 24,59 24,05 -2,55% 23,85 24,63 24,13 24,05 24,07 627 4.007.135.000
26/3/2019 24,80 24,68 +0,12% 24,55 24,99 24,70 24,66 24,68 7.328 3.363.628.100
25/3/2019 24,46 24,65 +0,78% 24,40 24,76 24,60 24,65 24,66 8.355 3.661.383.700
22/3/2019 24,80 24,46 -1,77% 24,37 24,90 24,55 24,46 24,47 1.231 3.975.618.100
21/3/2019 25,45 24,90 -1,89% 24,73 25,45 24,98 24,89 24,90 9.694 4.187.416.600
20/3/2019 25,92 25,38 -1,86% 25,36 25,99 25,56 25,37 25,38 7.390 3.488.487.700
19/3/2019 26,20 25,86 -1,18% 25,86 26,28 26,01 25,86 25,90 5.785 3.205.468.800
18/3/2019 26,25 26,17 -0,19% 25,92 26,35 26,11 26,16 26,17 6.284 2.734.701.300
15/3/2019 25,90 26,22 +1,43% 25,90 26,33 26,19 26,22 26,25 6.171 5.720.087.700
14/3/2019 26,23 25,85 -1,26% 25,83 26,36 26,07 25,85 25,88 9.447 4.646.997.200
13/3/2019 25,88 26,18 +1,32% 25,70 26,50 26,08 26,18 26,19 745 5.422.355.200
12/3/2019 25,58 25,84 +1,29% 25,35 26,10 25,83 25,84 25,87 788 5.489.262.000
11/3/2019 25,10 25,51 +2,20% 25,10 25,79 25,54 25,48 25,51 218 4.092.986.200
8/3/2019 24,58 24,96 +1,55% 24,55 25,13 24,94 24,96 24,99 8.286 3.933.352.100
7/3/2019 24,72 24,58 -0,57% 24,36 25,00 24,59 24,54 24,58 8.390 4.175.050.400
6/3/2019 24,61 24,72 +0,45% 24,55 24,92 24,74 24,70 24,90 8.172 3.550.081.600
1/3/2019 24,98 24,61 -1,40% 24,61 25,18 24,85 24,61 24,67 6.484 2.970.040.100
28/2/2019 25,10 24,96 -0,79% 24,94 25,24 24,98 24,95 24,96 4.389 3.495.655.600
27/2/2019 25,00 25,16 +0,68% 24,90 25,34 25,08 25,13 25,16 4.074 2.499.221.900
26/2/2019 25,05 24,99 -0,24% 24,93 25,20 25,06 24,99 25,03 4.802 3.678.116.300
25/2/2019 25,17 25,05 +0,20% 24,87 25,17 24,98 25,01 25,05 6.024 3.017.412.600
22/2/2019 25,15 25,00 -0,28% 24,90 25,28 25,01 24,99 25,06 8.800 3.742.264.000
21/2/2019 25,95 25,07 -2,60% 24,96 25,95 25,21 25,07 25,12 315 6.939.005.500
20/2/2019 25,79 25,74 -0,04% 25,61 26,24 25,82 25,66 25,74 1.290 5.509.739.600
19/2/2019 25,74 25,75 +0,59% 25,62 26,29 25,99 25,75 25,91 5.367 2.264.141.100
18/2/2019 25,75 25,60 -0,62% 25,50 25,82 25,67 25,60 25,64 2.659 1.061.603.000
15/2/2019 25,75 25,76 +0,04% 25,38 25,87 25,59 25,75 25,76 7.752 3.413.421.900
14/2/2019 25,68 25,75 +0,31% 25,25 25,89 25,50 25,75 25,84 8.044 3.178.746.900
13/2/2019 25,44 25,67 +1,46% 25,35 25,75 25,58 25,62 25,69 9.843 3.802.875.100
12/2/2019 25,78 25,30 -0,75% 25,30 25,82 25,59 25,30 25,39 8.467 3.752.567.100
11/2/2019 25,76 25,49 -1,20% 25,09 25,76 25,43 25,49 25,52 7.957 3.723.991.200
8/2/2019 25,22 25,80 +2,06% 25,17 25,98 25,72 25,80 25,86 9.245 3.767.633.700
7/2/2019 25,22 25,28 -0,12% 25,00 25,87 25,54 25,28 25,34 9.282 3.691.417.900
6/2/2019 26,09 25,31 -3,58% 25,23 26,18 25,88 25,30 25,31 8.057 9.032.228.600
5/2/2019 25,85 26,25 +1,43% 25,66 26,35 26,11 26,20 26,25 7.046 3.755.028.300
4/2/2019 25,76 25,88 +0,62% 25,52 25,99 25,79 25,81 25,88 6.636 3.131.216.300
1/2/2019 25,75 25,72 0,00% 25,65 25,93 25,74 25,70 25,78 9.485 3.466.018.400
31/1/2019 25,71 25,72 +0,19% 25,47 26,14 25,88 25,70 25,72 8.491 3.781.413.200
30/1/2019 25,76 25,67 -0,54% 25,59 25,91 25,69 25,67 25,83 8.332 3.320.164.600
29/1/2019 25,77 25,81 +0,23% 25,47 25,99 25,73 25,70 25,83 5.415 6.096.259.500
28/1/2019 25,90 25,75 -0,39% 25,45 26,23 25,81 25,70 25,75 978 4.617.442.000
24/1/2019 25,36 25,85 +1,97% 25,36 25,85 25,62 25,85 25,86 7.652 6.919.594.700
23/1/2019 25,40 25,35 -0,20% 25,29 25,66 25,44 25,35 25,38 326 5.518.700.800
22/1/2019 25,29 25,40 +0,55% 25,12 25,43 25,27 25,30 25,40 7.404 3.597.147.200
21/1/2019 25,40 25,26 -0,55% 25,03 25,46 25,23 25,24 25,35 3.356 1.448.490.100
18/1/2019 25,11 25,40 +1,36% 25,11 25,68 25,44 25,38 25,40 853 4.175.552.800
17/1/2019 25,25 25,06 -0,79% 24,92 25,30 25,13 25,05 25,06 6.788 4.366.247.800
16/1/2019 25,20 25,26 +0,44% 24,89 25,26 25,00 25,24 25,26 8.880 5.297.532.300
15/1/2019 25,54 25,15 -0,98% 25,09 25,70 25,30 25,14 25,16 9.857 5.588.061.900
14/1/2019 25,51 25,40 -0,35% 25,21 25,75 25,50 25,40 25,51 1.798 5.826.547.100
11/1/2019 24,86 25,49 +1,96% 24,86 25,71 25,41 25,45 25,49 854 6.049.291.000
10/1/2019 24,80 25,00 +0,81% 24,75 25,11 24,92 24,98 25,01 9.023 4.563.623.500
9/1/2019 24,80 24,80 0,00% 24,76 24,99 24,85 24,79 24,80 9.944 4.316.383.000
8/1/2019 24,95 24,80 -0,60% 24,67 24,98 24,81 24,78 24,81 8.153 3.005.631.300
7/1/2019 25,30 24,95 -1,15% 24,71 25,38 24,93 24,95 24,97 527 4.641.337.900
4/1/2019 25,15 25,24 +3,95% 24,86 25,57 25,14 25,03 25,24 5.761 10.145.895.800
3/1/2019 24,23 24,28 +0,29% 23,68 24,30 24,05 24,28 24,29 4.014 4.978.271.000
2/1/2019 23,75 24,21 +2,58% 23,54 24,27 24,08 24,15 24,21 6.823 2.693.062.500
28/12/2018 23,69 23,60 +1,24% 23,39 23,75 23,60 23,60 23,63 6.597 2.485.299.700
27/12/2018 23,32 23,31 +0,13% 23,10 23,41 23,25 23,29 23,31 5.839 2.551.786.600
26/12/2018 23,25 23,28 -0,43% 22,96 23,43 23,23 23,20 23,28 4.127 2.148.731.400
21/12/2018 22,85 23,38 +3,00% 22,77 23,49 23,15 23,33 23,38 294 4.401.809.400
20/12/2018 22,50 22,70 +0,98% 22,50 22,92 22,71 22,65 22,70 9.137 4.188.102.300
19/12/2018 22,81 22,48 -1,19% 22,48 23,02 22,73 22,47 22,60 8.192 4.156.010.600
18/12/2018 23,45 22,75 -3,60% 22,73 23,45 22,87 22,75 22,78 8.325 3.992.122.900
17/12/2018 24,12 23,60 -2,16% 23,60 24,18 23,81 23,60 23,63 7.457 3.090.223.300
14/12/2018 23,74 24,12 +1,73% 23,66 24,29 24,08 24,04 24,12 7.450 4.554.041.200
13/12/2018 23,60 23,71 +0,59% 23,56 24,24 23,87 23,68 23,78 1.433 5.443.527.100
12/12/2018 22,99 23,57 +2,70% 22,94 23,80 23,54 23,50 23,57 6.424 8.201.910.200
11/12/2018 22,50 22,95 +3,24% 22,50 22,96 22,80 22,90 22,95 8.299 4.517.192.300
10/12/2018 22,31 22,23 +0,14% 22,18 22,71 22,38 22,23 22,24 8.603 3.473.618.300
7/12/2018 22,79 22,20 -2,93% 22,17 22,94 22,49 22,20 22,23 591 5.054.592.400
6/12/2018 22,77 22,87 +0,09% 22,60 23,00 22,80 22,86 22,87 386 4.944.328.200
5/12/2018 22,75 22,85 +0,57% 22,72 23,30 23,08 22,85 23,01 2.043 5.458.420.700
4/12/2018 22,57 22,72 +0,89% 22,57 23,10 22,88 22,71 22,86 9.556 4.354.059.900
3/12/2018 22,50 22,52 +0,18% 22,45 22,94 22,67 22,52 22,59 9.337 3.558.760.100
30/11/2018 22,66 22,48 -0,75% 22,30 22,66 22,49 22,46 22,48 6.769 3.021.312.000
29/11/2018 22,65 22,65 0,00% 22,40 22,82 22,63 22,60 22,66 6.240 2.383.488.600
28/11/2018 22,61 22,65 +0,13% 22,51 22,80 22,66 22,62 22,65 7.752 2.583.978.500
27/11/2018 22,05 22,62 +2,96% 21,96 22,79 22,35 22,61 22,70 1.672 4.907.887.200
26/11/2018 22,45 21,97 -1,48% 21,82 22,53 22,11 21,97 22,02 653 4.234.315.100
23/11/2018 22,75 22,30 -1,98% 22,23 22,81 22,42 22,28 22,31 5.021 1.981.933.300
22/11/2018 22,50 22,75 +1,16% 22,40 22,83 22,62 22,73 22,75 4.717 3.598.787.700
21/11/2018 22,65 22,49 -1,14% 22,32 22,70 22,46 22,48 22,52 6.477 3.469.388.700
19/11/2018 22,81 22,75 -0,22% 22,62 22,88 22,73 22,75 22,77 4.092 3.002.180.700
16/11/2018 22,70 22,80 +1,38% 22,50 22,96 22,81 22,79 22,90 9.479 4.817.170.700
14/11/2018 22,40 22,49 +0,49% 22,34 22,62 22,48 22,49 22,50 953 5.549.871.200
13/11/2018 22,50 22,38 0,00% 22,11 22,50 22,31 22,31 22,38 6.451 3.387.977.300
12/11/2018 22,19 22,38 -2,06% 22,03 22,50 22,31 22,36 22,38 7.617 3.854.809.300
9/11/2018 22,53 22,85 +1,65% 22,48 22,98 22,70 22,85 22,87 2.642 5.410.285.400
8/11/2018 23,10 22,48 -2,52% 22,48 23,25 22,83 22,47 22,62 6.927 4.456.620.200
7/11/2018 23,30 23,06 +0,30% 22,85 23,64 23,14 23,05 23,06 4.988 5.913.773.800
6/11/2018 22,84 22,99 -0,04% 22,78 23,33 23,10 22,97 23,00 7.492 11.514.567.400
5/11/2018 22,50 23,00 +2,45% 22,24 23,12 22,82 23,00 23,09 3.172 9.720.069.500
1/11/2018 22,30 22,45 +0,85% 22,10 22,89 22,32 22,42 22,45 1.712 8.445.057.500
31/10/2018 22,50 22,26 -0,40% 22,11 22,79 22,28 22,26 22,42 1.056 4.933.264.100
30/10/2018 22,43 22,35 +0,36% 22,20 22,88 22,50 22,35 22,42 6.069 9.106.076.600
29/10/2018 22,70 22,27 -0,67% 22,20 23,19 22,62 22,27 22,37 2.037 5.830.605.500
26/10/2018 22,18 22,42 +1,77% 21,89 22,45 22,21 22,40 22,42 3.485 9.875.784.400
25/10/2018 22,03 22,03 +0,59% 21,89 22,42 22,12 22,03 22,07 4.565 8.148.916.900
24/10/2018 21,97 21,90 -0,32% 21,83 22,15 21,96 21,88 21,91 8.138 3.997.209.200
23/10/2018 21,99 21,97 -0,14% 21,76 22,10 21,92 21,96 21,98 8.313 4.953.036.900
22/10/2018 22,19 22,00 0,00% 21,83 22,28 22,01 22,00 22,03 7.759 4.449.123.800
19/10/2018 22,39 22,00 -0,45% 21,95 22,39 22,05 21,99 22,01 7.489 10.009.973.600
18/10/2018 22,00 22,10 +0,36% 21,88 22,51 22,28 22,06 22,12 8.019 4.750.808.700
17/10/2018 21,95 22,02 +0,09% 21,52 22,39 22,05 22,02 22,03 9.659 4.697.905.900
16/10/2018 21,83 22,00 +0,41% 21,79 22,23 22,05 21,94 22,00 8.871 6.521.170.100
15/10/2018 21,50 21,91 +3,35% 21,48 22,08 21,82 21,91 21,92 2.122 6.770.106.900
11/10/2018 21,40 21,20 0,00% 21,07 21,82 21,51 21,18 21,31 2.894 6.161.704.800
10/10/2018 21,60 21,20 -2,08% 21,17 21,66 21,28 21,19 21,20 7.453 2.441.874.400
9/10/2018 21,70 21,65 +0,23% 21,45 21,91 21,77 21,65 21,70 1.042 5.771.363.000
8/10/2018 22,00 21,60 +1,08% 21,09 22,10 21,50 21,60 21,73 3.685 6.496.709.100
5/10/2018 21,60 21,37 -0,37% 21,19 21,80 21,40 21,34 21,37 4.767 1.561.777.700
4/10/2018 20,73 21,45 +2,19% 20,69 21,60 21,13 21,44 21,45 3.890 8.651.734.400
3/10/2018 20,58 20,99 +2,89% 20,58 21,15 20,91 20,91 20,99 300 4.350.588.400
2/10/2018 19,95 20,40 +3,40% 19,87 20,45 20,27 20,40 20,43 3.417 8.032.570.500
1/10/2018 20,00 19,73 -1,35% 19,72 20,05 19,79 19,73 19,80 5.100 1.634.882.400
28/9/2018 19,73 20,00 +0,91% 19,53 20,05 19,82 19,96 20,02 6.655 3.388.476.500
27/9/2018 19,77 19,82 +0,10% 19,72 20,00 19,82 19,80 19,82 6.538 2.326.366.700
26/9/2018 19,41 19,80 +2,06% 19,41 19,94 19,80 19,78 19,82 8.830 3.810.111.700
25/9/2018 19,42 19,40 -0,97% 19,38 19,67 19,49 19,40 19,46 5.674 1.802.060.700
24/9/2018 19,73 19,59 -1,66% 19,40 20,01 19,75 19,59 19,60 4.163 2.275.448.900
21/9/2018 19,60 19,92 +1,63% 19,60 20,14 19,86 19,82 19,92 6.578 3.701.007.400
20/9/2018 19,40 19,60 +1,03% 19,40 20,04 19,74 19,58 19,63 8.245 3.437.997.500
19/9/2018 19,38 19,40 +0,36% 19,25 19,55 19,37 19,38 19,40 8.477 3.096.532.700
18/9/2018 19,55 19,33 -0,62% 19,23 19,60 19,32 19,32 19,35 7.390 3.704.745.000
17/9/2018 19,35 19,45 +0,52% 19,32 19,65 19,49 19,45 19,47 4.016 1.309.632.800
14/9/2018 19,22 19,35 +0,05% 19,22 19,58 19,31 19,31 19,37 5.130 2.244.741.800
13/9/2018 19,58 19,34 -1,07% 19,10 19,65 19,30 19,30 19,34 6.417 2.727.332.900
12/9/2018 19,59 19,55 +0,72% 19,36 19,69 19,47 19,52 19,56 4.820 3.782.443.200
11/9/2018 19,73 19,41 -2,12% 19,34 19,77 19,47 19,41 19,44 5.136 2.645.619.200
10/9/2018 19,90 19,83 +0,41% 19,67 20,13 19,87 19,83 19,86 6.564 3.681.351.500
6/9/2018 19,88 19,75 -0,25% 19,45 19,90 19,63 19,75 19,76 7.691 2.845.418.200
5/9/2018 19,68 19,80 +0,61% 19,64 19,88 19,78 19,79 19,82 3.560 1.430.831.300
4/9/2018 19,96 19,68 -1,40% 19,65 19,99 19,79 19,67 19,68 9.333 3.503.388.900
3/9/2018 20,05 19,96 -0,70% 19,82 20,48 19,98 19,96 20,00 4.362 1.709.846.300
31/8/2018 19,87 20,10 +1,88% 19,76 20,35 20,09 20,09 20,10 7.558 5.672.541.900
30/8/2018 20,01 19,73 -1,40% 19,65 20,09 19,88 19,72 19,73 5.590 1.852.435.900
29/8/2018 19,98 20,01 +0,65% 19,72 20,10 19,92 20,00 20,01 4.342 2.915.713.300
28/8/2018 19,83 19,88 -0,25% 19,77 20,16 19,92 19,88 19,89 6.166 2.157.131.000
27/8/2018 19,69 19,93 +1,68% 19,65 19,93 19,80 19,81 19,93 5.380 2.179.806.900
24/8/2018 20,11 19,60 -1,51% 19,60 20,11 19,74 19,59 19,61 6.940 3.219.027.700
23/8/2018 20,25 19,90 -1,39% 19,76 20,27 19,93 19,90 19,93 5.291 2.069.769.400
22/8/2018 19,65 20,18 +2,18% 19,59 20,27 20,03 20,18 20,19 6.441 2.451.815.200
21/8/2018 20,10 19,75 -1,99% 19,70 20,18 19,93 19,73 19,75 7.076 2.009.235.800
20/8/2018 20,40 20,15 -1,23% 19,93 20,40 20,09 20,15 20,16 6.284 2.813.964.600
17/8/2018 20,69 20,40 -2,06% 20,20 20,71 20,35 20,37 20,40 6.843 2.569.737.900
16/8/2018 20,60 20,83 +1,36% 20,49 21,19 20,95 20,83 20,88 2.019 10.435.002.000
15/8/2018 20,24 20,55 +1,23% 19,98 20,57 20,31 20,55 20,56 9.425 4.851.709.200
14/8/2018 19,75 20,30 +3,62% 19,69 20,40 20,13 20,26 20,30 8.410 4.183.365.700
13/8/2018 19,50 19,59 +0,98% 19,27 19,79 19,53 19,55 19,59 7.066 2.475.750.500
10/8/2018 19,71 19,40 -3,77% 19,21 19,84 19,42 19,39 19,40 8.251 4.602.438.000
9/8/2018 20,30 20,16 -0,54% 20,01 20,45 20,16 20,16 20,20 6.944 2.313.195.400
8/8/2018 20,21 20,27 +0,85% 20,20 20,55 20,43 20,27 20,40 9.261 5.112.085.100
7/8/2018 20,70 20,10 -1,08% 19,95 20,81 20,31 20,10 20,12 7.329 3.271.824.600
6/8/2018 20,49 20,32 -0,20% 20,22 20,53 20,38 20,32 20,33 5.191 1.716.311.500
3/8/2018 20,12 20,36 +1,19% 20,07 20,40 20,27 20,32 20,36 3.997 1.399.528.700
2/8/2018 20,23 20,12 -0,54% 20,08 20,28 20,18 20,12 20,17 4.112 2.061.032.100
1/8/2018 20,23 20,23 +0,10% 20,13 20,28 20,20 20,20 20,23 3.932 1.684.164.600
31/7/2018 20,01 20,21 +0,55% 20,01 20,27 20,19 20,20 20,21 3.105 1.680.969.000
30/7/2018 20,24 20,10 -0,05% 19,95 20,28 20,09 20,10 20,14 1.911 644.643.600
27/7/2018 20,13 20,11 0,00% 19,94 20,37 20,12 20,10 20,13 5.489 2.057.849.000
26/7/2018 20,12 20,11 -0,79% 19,97 20,60 20,24 20,06 20,11 7.064 2.318.603.100
25/7/2018 19,85 20,27 +2,37% 19,85 20,35 20,13 20,25 20,27 702 3.045.239.300
24/7/2018 19,65 19,80 +1,28% 19,65 20,05 19,84 19,80 19,81 5.711 2.404.532.700
23/7/2018 19,79 19,55 -0,96% 19,50 19,79 19,57 19,55 19,57 3.308 1.213.842.700
20/7/2018 20,02 19,74 -0,55% 19,65 20,14 19,85 19,74 19,76 5.687 2.628.100.700
19/7/2018 19,91 19,85 -0,90% 19,59 19,94 19,78 19,85 19,90 4.109 1.553.180.600
18/7/2018 20,02 20,03 -0,15% 19,91 20,12 20,00 19,97 20,03 2.883 1.159.880.700
17/7/2018 20,00 20,06 +0,35% 19,92 20,17 20,06 20,02 20,06 5.546 2.011.975.000
16/7/2018 19,70 19,99 +2,15% 19,57 20,00 19,82 19,95 19,99 4.757 2.269.840.400
13/7/2018 19,47 19,57 +1,08% 19,22 19,73 19,52 19,57 19,67 4.131 1.632.489.200
12/7/2018 19,55 19,36 -0,56% 19,27 19,69 19,38 19,36 19,37 7.225 3.196.735.700
11/7/2018 19,75 19,47 -1,67% 19,47 19,86 19,59 19,47 19,59 4.641 2.291.059.700
10/7/2018 19,85 19,80 +0,30% 19,60 19,90 19,78 19,75 19,80 5.539 2.238.874.000
6/7/2018 19,63 19,74 +0,30% 19,46 19,77 19,64 19,68 19,74 3.996 1.400.733.100
5/7/2018 19,81 19,68 -0,25% 19,34 19,84 19,52 19,66 19,68 5.767 2.521.631.300
4/7/2018 19,22 19,73 +3,73% 19,03 19,83 19,46 19,62 19,73 3.837 2.032.150.200
3/7/2018 18,89 19,02 +0,96% 18,88 19,30 19,07 19,02 19,04 5.906 2.371.024.000
2/7/2018 18,70 18,84 +0,75% 18,60 18,86 18,76 18,84 18,85 3.194 1.538.431.100
29/6/2018 18,64 18,70 +0,70% 18,43 18,80 18,65 18,70 18,73 6.278 3.465.719.900
28/6/2018 18,61 18,57 -0,11% 18,40 18,79 18,56 18,57 18,58 4.496 1.882.511.500
27/6/2018 18,90 18,59 -1,33% 18,33 18,90 18,53 18,54 18,59 6.134 2.393.275.500
26/6/2018 18,86 18,84 -0,05% 18,70 18,94 18,81 18,82 18,84 3.840 1.472.665.400
25/6/2018 18,61 18,85 +1,02% 18,61 18,92 18,81 18,80 18,87 4.852 2.285.603.600
22/6/2018 18,75 18,66 -0,05% 18,35 18,80 18,59 18,65 18,66 6.232 4.649.476.900
21/6/2018 19,08 18,67 -2,61% 18,56 19,17 18,82 18,62 18,67 7.695 3.614.409.600
20/6/2018 19,01 19,17 +1,43% 18,91 19,35 19,12 19,17 19,19 8.231 2.837.720.800
19/6/2018 18,94 18,90 -0,58% 18,81 19,05 18,93 18,89 18,90 7.608 4.878.182.500
18/6/2018 18,98 19,01 0,00% 18,80 19,01 18,91 18,95 19,01 5.572 2.054.162.000
15/6/2018 18,90 19,01 -0,21% 18,90 19,20 19,02 19,00 19,04 8.467 4.484.444.500
14/6/2018 19,04 19,05 +0,05% 18,85 19,11 18,98 19,04 19,05 9.814 3.530.331.000
13/6/2018 18,95 19,04 +1,06% 18,80 19,17 18,95 18,94 19,04 7.830 3.117.104.000
12/6/2018 19,20 18,84 -1,31% 18,63 19,20 18,88 18,75 18,84 6.421 3.436.062.600
11/6/2018 19,00 19,09 +0,74% 18,81 19,30 19,08 19,09 19,17 1.241 3.478.558.600
8/6/2018 19,13 18,95 -0,89% 18,50 19,15 18,81 18,90 18,95 709 4.609.590.100
7/6/2018 19,08 19,12 -1,34% 18,58 19,49 19,12 19,10 19,12 5.414 7.362.889.800
6/6/2018 19,57 19,38 -0,97% 18,94 19,57 19,20 19,31 19,38 7.298 4.168.948.600
5/6/2018 19,70 19,57 -0,76% 19,22 19,91 19,58 19,47 19,57 1.228 4.155.607.700
4/6/2018 19,95 19,72 -0,35% 19,39 20,00 19,70 19,72 19,84 459 4.541.059.800
1/6/2018 19,20 19,79 +2,86% 19,08 19,95 19,56 19,78 19,84 4.595 6.303.837.300
30/5/2018 18,53 19,24 +3,89% 18,45 19,37 19,18 19,27 19,34 5.170 62.686.940.000
29/5/2018 18,21 18,52 +2,38% 18,12 18,52 18,34 18,45 18,52 2.537 9.589.499.000
28/5/2018 18,67 18,09 -3,42% 17,95 18,67 18,18 18,08 18,09 468 5.134.514.300
25/5/2018 18,83 18,73 -0,05% 18,48 18,95 18,61 18,70 18,74 3.977 7.402.500.700
24/5/2018 18,88 18,74 -0,85% 18,45 18,99 18,65 18,73 18,74 4.361 5.469.632.200
23/5/2018 19,40 18,90 -2,83% 18,83 19,40 19,07 18,90 19,00 1.830 4.780.238.600
22/5/2018 18,94 19,45 +3,62% 18,77 19,58 19,28 19,45 19,47 2.724 4.665.556.600
21/5/2018 19,00 18,77 -0,16% 18,66 19,07 18,82 18,77 18,81 553 4.212.093.100
18/5/2018 18,96 18,80 -0,95% 18,56 18,96 18,71 18,71 18,80 1.132 3.611.337.400
17/5/2018 19,12 18,98 -0,89% 18,73 19,17 18,90 18,98 19,04 309 3.889.005.000
16/5/2018 19,20 19,15 +0,79% 19,00 19,39 19,14 19,14 19,15 686 5.730.311.400
15/5/2018 19,40 19,00 -6,91% 18,62 19,40 18,97 19,00 19,08 1.378 9.601.107.800
14/5/2018 20,50 20,41 +0,05% 20,03 20,50 20,24 20,35 20,41 9.727 4.229.410.700
11/5/2018 20,73 20,40 -0,92% 20,05 20,73 20,26 20,40 20,41 9.661 4.448.266.800
10/5/2018 20,40 20,59 +2,44% 20,22 20,78 20,42 20,57 20,59 3.831 5.318.546.500
9/5/2018 20,43 20,10 -0,99% 19,99 20,43 20,12 20,10 20,15 6.070 3.060.628.800
8/5/2018 20,56 20,30 -1,02% 20,30 20,74 20,40 20,29 20,30 6.221 2.877.881.800
7/5/2018 20,34 20,51 +1,53% 20,28 20,71 20,52 20,50 20,51 7.355 3.389.494.400
4/5/2018 20,55 20,20 -1,70% 20,20 20,57 20,38 20,20 20,39 5.966 3.855.412.700
3/5/2018 20,70 20,55 -3,20% 20,55 20,84 20,65 20,55 20,60 7.703 2.799.505.900
2/5/2018 21,18 21,23 -0,28% 20,77 21,27 21,03 21,21 21,23 8.919 3.815.161.400
30/4/2018 21,35 21,29 -0,05% 21,18 21,50 21,33 21,23 21,32 5.910 2.584.246.200
27/4/2018 21,10 21,30 +1,82% 21,10 21,49 21,30 21,24 21,30 8.448 3.999.474.400
26/4/2018 21,25 20,92 -1,13% 20,92 21,34 21,17 20,91 21,13 8.002 3.324.371.400
25/4/2018 20,99 21,16 +0,81% 20,92 21,27 21,05 21,10 21,16 6.738 2.764.366.400
24/4/2018 21,11 20,99 +0,10% 20,95 21,49 21,24 20,99 21,08 6.969 2.889.333.000
23/4/2018 20,93 20,97 -0,80% 20,67 21,09 20,86 20,85 20,97 8.493 3.074.342.300
20/4/2018 20,58 21,14 +2,32% 20,45 21,36 21,04 21,13 21,18 9.219 4.763.339.900
19/4/2018 20,79 20,66 -0,86% 20,48 20,79 20,62 20,60 20,66 8.805 3.128.916.700
18/4/2018 20,85 20,84 +0,05% 20,61 21,08 20,87 20,84 20,90 6.029 1.922.781.800
17/4/2018 20,47 20,83 +1,61% 20,42 20,85 20,70 20,70 20,83 3.986 1.637.306.900
16/4/2018 20,57 20,50 0,00% 20,30 20,73 20,55 20,50 20,60 6.842 3.222.587.100
13/4/2018 20,70 20,50 -1,30% 20,41 20,85 20,54 20,50 20,52 4.685 1.591.041.600
12/4/2018 20,90 20,77 -0,14% 20,66 21,03 20,81 20,77 20,86 8.957 3.448.203.100
11/4/2018 20,65 20,80 +0,73% 20,61 20,98 20,87 0,00 0,00 6.182 2.286.506.000
10/4/2018 20,63 20,65 +0,73% 20,32 20,71 20,57 20,60 20,67 9.202 4.060.433.600
9/4/2018 21,26 20,50 -3,48% 20,50 21,40 20,91 20,50 20,60 9.422 3.765.536.900
6/4/2018 21,79 21,24 -2,21% 21,15 21,89 21,38 21,24 21,36 7.728 3.746.723.800
5/4/2018 22,00 21,72 -0,91% 21,50 22,10 21,75 21,72 21,80 6.220 2.501.713.800
4/4/2018 21,53 21,92 +1,39% 21,44 21,92 21,69 21,90 21,92 5.892 2.430.489.300
3/4/2018 21,64 21,62 +0,51% 21,45 21,77 21,62 21,62 21,70 7.605 3.375.008.900
2/4/2018 21,70 21,51 -1,01% 21,39 21,87 21,63 21,51 21,63 4.753 1.733.452.500
29/3/2018 21,39 21,73 +1,88% 21,35 21,73 21,58 21,67 21,73 3.534 1.531.763.600
28/3/2018 21,07 21,33 +0,23% 21,06 21,50 21,35 21,24 21,33 7.177 2.983.316.700
27/3/2018 20,90 21,28 +1,33% 20,90 21,49 21,33 21,24 21,28 7.204 2.881.712.300
26/3/2018 20,93 21,00 +0,57% 20,88 21,00 20,95 21,00 21,01 6.858 2.723.082.900
23/3/2018 20,33 20,88 +2,81% 20,33 20,97 20,77 20,80 20,89 9.987 3.331.970.500
22/3/2018 20,32 20,31 +0,54% 20,19 20,52 20,36 20,27 20,31 5.224 2.181.066.400
21/3/2018 20,43 20,20 -0,88% 20,13 20,47 20,25 20,20 20,23 7.706 3.946.160.600
20/3/2018 20,72 20,38 -1,64% 20,35 20,77 20,62 20,38 20,46 5.233 5.728.619.700
19/3/2018 20,63 20,72 -0,38% 20,55 20,75 20,63 20,62 20,72 5.710 3.067.661.300
16/3/2018 20,59 20,80 +0,97% 20,46 20,80 20,71 20,71 20,80 6.781 6.440.132.300
15/3/2018 20,58 20,60 0,00% 20,45 20,70 20,59 20,60 20,63 5.334 2.325.827.500
14/3/2018 20,73 20,60 -0,48% 20,33 20,86 20,56 20,55 20,60 4.613 3.009.928.000
13/3/2018 20,78 20,70 -0,91% 20,68 21,00 20,78 20,69 20,70 4.660 1.661.703.800
12/3/2018 20,61 20,89 +0,92% 20,61 21,05 20,90 20,72 20,93 5.193 2.813.200.200
9/3/2018 20,56 20,70 +1,22% 20,46 20,83 20,67 20,61 20,70 5.371 1.901.925.900
8/3/2018 20,50 20,45 0,00% 20,36 20,57 20,45 20,45 20,47 5.396 1.908.891.100
7/3/2018 20,44 20,45 0,00% 20,33 20,64 20,45 20,45 20,50 6.330 2.551.271.400
6/3/2018 20,60 20,45 -0,58% 20,45 20,71 20,54 20,41 20,45 4.133 1.503.401.900
5/3/2018 20,83 20,57 -1,11% 20,47 20,93 20,69 20,53 20,57 5.039 1.727.140.300
2/3/2018 20,40 20,80 +1,71% 20,32 20,80 20,61 20,74 20,80 7.300 2.481.486.600
1/3/2018 20,37 20,45 -0,24% 20,31 20,83 20,51 20,44 20,50 2.280 4.286.376.500
28/2/2018 21,21 20,50 -3,21% 20,40 21,35 20,57 20,49 20,57 419 13.354.517.700
27/2/2018 21,41 21,18 -1,03% 21,08 21,51 21,24 21,18 21,25 5.745 3.314.144.800
26/2/2018 21,05 21,40 +1,86% 21,02 21,63 21,42 21,38 21,40 2.214 4.374.143.000
23/2/2018 20,99 21,01 +0,29% 20,75 21,05 20,92 21,01 21,03 6.048 5.079.211.400
22/2/2018 20,90 20,95 -0,24% 20,82 21,09 20,92 20,93 20,95 5.182 1.822.577.700
21/2/2018 20,87 21,00 +1,06% 20,72 21,00 20,83 20,78 21,00 8.546 4.122.294.700
20/2/2018 20,40 20,78 +1,71% 20,38 20,99 20,80 20,77 20,79 6.760 2.658.048.200
19/2/2018 20,63 20,43 -1,07% 20,40 20,65 20,48 20,43 20,47 1.693 990.298.300
16/2/2018 20,50 20,65 +0,24% 20,34 20,65 20,56 20,54 20,65 3.877 2.111.534.700
15/2/2018 20,45 20,60 +1,03% 20,33 20,60 20,45 20,58 20,60 6.890 3.103.447.200
14/2/2018 19,85 20,39 +3,77% 19,85 20,45 20,36 20,36 20,39 305 4.760.802.800
9/2/2018 19,80 19,65 -0,66% 19,50 19,93 19,68 19,65 19,70 6.063 3.328.591.400
8/2/2018 20,17 19,78 -1,88% 19,63 20,34 19,97 19,78 19,80 9.931 4.756.243.000
7/2/2018 20,13 20,16 +0,10% 20,04 20,20 20,11 20,13 20,16 4.323 1.548.414.800
6/2/2018 20,01 20,14 +0,50% 19,85 20,19 20,07 20,14 20,15 6.820 2.338.636.800
5/2/2018 20,12 20,04 -1,09% 20,04 20,26 20,12 20,03 20,04 3.418 1.638.043.100
2/2/2018 20,20 20,26 -0,15% 20,01 20,26 20,16 20,25 20,27 4.695 1.849.157.300
1/2/2018 20,20 20,29 +0,69% 20,15 20,36 20,29 20,29 20,30 3.364 1.703.802.100
31/1/2018 20,41 20,15 -0,98% 20,15 20,45 20,22 20,15 20,20 8.865 4.683.404.300
30/1/2018 20,46 20,35 -0,54% 20,12 20,49 20,25 20,35 20,40 5.655 1.947.131.100
29/1/2018 20,44 20,46 0,00% 20,36 20,62 20,47 20,45 20,46 5.435 1.667.033.600
26/1/2018 20,74 20,46 -0,58% 20,32 20,76 20,45 20,43 20,46 9.201 3.960.279.900
24/1/2018 20,40 20,58 +1,23% 20,21 20,58 20,40 20,58 20,59 7.331 2.339.898.700
23/1/2018 20,44 20,33 -0,54% 20,22 20,47 20,34 20,32 20,33 3.849 1.812.164.900
22/1/2018 20,37 20,44 +0,54% 20,26 20,46 20,35 20,35 20,44 2.620 1.305.368.100
19/1/2018 20,43 20,33 -0,10% 20,16 20,43 20,20 20,27 20,35 3.329 7.750.270.100
18/1/2018 20,50 20,35 -0,73% 20,11 20,54 20,25 20,30 20,35 4.730 2.220.677.500
17/1/2018 20,55 20,50 +0,34% 20,39 20,61 20,48 20,48 20,50 3.970 2.570.104.700
16/1/2018 20,50 20,43 -0,58% 20,35 20,65 20,49 20,36 20,44 3.639 1.585.808.400
15/1/2018 20,52 20,55 +1,08% 20,41 20,68 20,56 20,51 20,62 3.077 1.193.324.800
12/1/2018 20,27 20,33 0,00% 20,20 20,48 20,33 20,33 20,46 4.805 2.085.766.900
11/1/2018 20,52 20,33 -0,73% 20,26 20,56 20,36 20,33 20,39 5.334 2.342.099.100
10/1/2018 20,75 20,48 -1,35% 20,45 20,75 20,51 20,48 20,59 3.852 3.028.443.300
9/1/2018 21,15 20,76 -1,84% 20,74 21,15 20,81 20,76 20,79 9.712 4.356.518.500
8/1/2018 21,30 21,15 -0,47% 20,99 21,30 21,08 21,08 21,15 5.140 4.089.772.600
5/1/2018 21,15 21,25 +0,47% 21,11 21,32 21,22 21,17 21,25 3.206 1.373.538.100
4/1/2018 21,52 21,15 -1,58% 21,13 21,53 21,20 21,15 21,25 9.867 3.401.246.900
3/1/2018 21,21 21,49 +0,14% 21,18 21,54 21,42 21,38 21,49 5.232 2.146.398.800
2/1/2018 21,33 21,46 +0,56% 21,12 21,53 21,30 21,37 21,46 4.103 1.360.754.200
28/12/2017 21,10 21,34 +1,33% 20,99 21,34 21,23 21,25 21,34 4.330 3.182.385.900
27/12/2017 21,12 21,06 -0,19% 20,90 21,25 21,03 21,01 21,06 3.941 1.671.107.500
26/12/2017 20,92 21,10 +1,49% 20,83 21,14 21,02 21,00 21,10 4.785 1.887.826.000
22/12/2017 20,79 20,79 +1,12% 20,52 20,85 20,71 20,68 20,79 3.782 1.607.315.800
21/12/2017 20,65 20,56 +0,29% 20,41 20,70 20,55 20,54 20,56 3.876 1.252.997.100
20/12/2017 20,28 20,50 +1,99% 20,27 20,56 20,44 20,50 20,55 6.348 3.044.376.800
19/12/2017 20,55 20,10 -3,18% 20,02 20,63 20,27 20,10 20,14 7.215 3.079.867.800
18/12/2017 21,06 20,76 -0,19% 20,53 21,09 20,90 20,74 20,77 6.393 2.827.535.900
15/12/2017 21,00 20,80 -0,76% 20,72 21,21 20,88 20,80 20,84 6.240 3.714.510.300
14/12/2017 20,93 20,96 +0,29% 20,71 21,10 20,88 20,96 21,00 9.842 4.979.755.500
13/12/2017 21,30 20,90 -2,02% 20,74 21,50 21,07 20,90 20,95 799 4.397.875.300
12/12/2017 20,50 21,33 +3,44% 20,50 21,33 20,90 21,26 21,33 1.489 4.942.302.700
11/12/2017 20,80 20,62 -0,82% 20,50 20,99 20,64 20,60 20,62 5.463 3.208.882.500
8/12/2017 20,78 20,79 +1,41% 20,56 20,93 20,76 20,66 20,79 5.415 4.123.561.600
7/12/2017 20,80 20,50 -1,49% 20,34 20,80 20,57 20,44 20,53 6.344 3.947.905.700
6/12/2017 21,01 20,81 -1,51% 20,51 21,15 20,80 20,81 20,84 7.553 5.522.150.000
5/12/2017 21,35 21,13 0,00% 21,02 21,43 21,18 21,07 21,13 5.679 2.661.244.600
4/12/2017 21,03 21,13 +0,52% 21,03 21,45 21,23 21,13 21,25 5.538 2.108.643.600
1/12/2017 21,13 21,02 -1,22% 20,87 21,29 21,04 21,02 21,10 4.740 1.918.306.100
30/11/2017 21,70 21,28 -1,94% 20,96 21,77 21,30 21,27 21,28 3.230 9.860.571.400
29/11/2017 21,90 21,70 -0,91% 21,58 21,96 21,78 21,70 21,74 9.538 5.004.459.700
28/11/2017 21,59 21,90 +1,48% 21,54 22,00 21,82 21,90 21,92 809 5.062.553.800
27/11/2017 21,16 21,58 +2,03% 21,07 21,60 21,41 21,56 21,58 7.809 5.952.057.300
24/11/2017 20,70 21,15 +2,17% 20,58 21,35 21,09 21,15 21,20 7.995 84.783.719.300
23/11/2017 20,47 20,70 +0,24% 20,42 21,11 20,75 20,70 20,79 3.616 4.553.531.200
22/11/2017 20,61 20,65 +0,39% 20,36 20,91 20,70 20,63 20,65 6.801 3.603.101.900
21/11/2017 20,49 20,57 +0,83% 20,45 21,00 20,75 20,57 20,64 8.099 3.191.604.500
17/11/2017 20,25 20,40 0,00% 20,10 20,66 20,30 20,36 20,40 9.338 4.295.821.500
16/11/2017 19,86 20,40 +3,08% 19,78 20,60 20,33 20,40 20,52 8.868 4.097.251.100
14/11/2017 20,33 19,79 -2,66% 19,64 20,58 19,91 19,75 19,79 8.741 4.181.311.200
13/11/2017 20,26 20,33 -0,34% 20,15 20,73 20,36 20,33 20,45 6.265 5.403.817.900
10/11/2017 20,34 20,40 +0,64% 19,96 20,58 20,36 20,39 20,40 8.112 3.255.582.000
9/11/2017 20,06 20,27 +0,15% 19,96 20,66 20,37 20,27 20,30 8.769 4.892.672.000
8/11/2017 20,30 20,24 -0,25% 20,21 20,51 20,30 20,24 20,40 6.591 3.970.487.700
7/11/2017 20,63 20,29 -2,12% 20,16 20,77 20,37 20,26 20,29 7.812 2.767.720.900
6/11/2017 20,77 20,73 +0,29% 20,20 20,96 20,63 20,65 20,73 1.803 4.346.287.300
3/11/2017 20,40 20,67 +1,57% 20,40 20,82 20,65 20,66 20,67 3.662 4.944.732.400
1/11/2017 20,60 20,35 -0,73% 20,34 20,77 20,60 20,35 20,38 8.774 3.124.088.900
31/10/2017 20,60 20,50 0,00% 20,42 20,70 20,54 20,49 20,50 70 4.305.853.000
30/10/2017 20,70 20,50 -0,97% 20,39 20,75 20,56 20,48 20,50 8.042 2.810.583.700
27/10/2017 20,84 20,70 -0,05% 20,59 21,07 20,87 20,70 20,75 7.998 3.890.079.400
26/10/2017 21,30 20,71 -2,54% 20,68 21,37 20,96 20,71 20,75 2.070 5.231.546.100
25/10/2017 21,46 21,25 -0,61% 21,09 21,55 21,31 21,25 21,29 6.060 3.201.521.900
24/10/2017 21,58 21,38 -0,70% 21,21 21,68 21,36 21,32 21,38 4.667 3.352.836.900
23/10/2017 21,84 21,53 -0,78% 21,50 21,84 21,56 21,53 21,54 4.938 1.704.618.400
20/10/2017 21,89 21,70 0,00% 21,56 21,92 21,70 21,70 21,71 4.903 7.098.416.500
19/10/2017 22,00 21,70 -1,59% 21,62 22,00 21,74 21,70 21,72 6.631 3.069.018.900
18/10/2017 22,15 22,05 -0,05% 21,65 22,15 21,93 22,05 22,07 8.410 5.608.295.600
17/10/2017 21,99 22,06 +0,73% 21,64 22,12 21,81 22,00 22,06 9.551 9.484.426.100
16/10/2017 22,43 21,90 -2,54% 21,80 22,49 22,02 21,90 21,99 8.884 5.659.990.200
13/10/2017 22,56 22,47 -0,18% 22,34 22,90 22,47 22,47 22,48 2.150 4.591.505.100
11/10/2017 22,48 22,51 +0,72% 22,35 22,68 22,57 22,51 22,65 9.003 4.412.933.500
10/10/2017 22,68 22,35 -0,45% 22,33 22,76 22,46 22,35 22,41 4.849 3.143.917.000
9/10/2017 22,80 22,45 -1,54% 22,31 22,90 22,48 22,41 22,48 3.600 2.672.761.200
6/10/2017 22,90 22,80 -0,52% 22,61 22,90 22,78 22,80 22,84 5.957 3.579.569.100
5/10/2017 22,38 22,92 +3,20% 22,26 23,12 22,91 22,74 22,92 7.844 5.260.920.400
4/10/2017 22,36 22,21 -0,63% 22,21 22,54 22,33 22,21 22,25 4.343 2.715.877.800
3/10/2017 22,31 22,35 +0,04% 22,12 22,54 22,33 22,35 22,47 7.221 3.886.469.200
2/10/2017 22,33 22,34 +0,40% 22,05 22,40 22,22 22,31 22,34 6.212 2.542.373.200
29/9/2017 21,92 22,25 +2,06% 21,92 22,50 22,22 22,21 22,25 6.428 4.105.605.300
28/9/2017 21,79 21,80 +0,46% 21,51 21,92 21,78 21,77 21,83 5.921 2.076.249.900
27/9/2017 21,86 21,70 0,00% 21,40 22,02 21,63 21,70 21,78 7.012 5.573.797.800
26/9/2017 22,30 21,70 -1,94% 21,70 22,31 21,83 21,70 21,74 8.682 3.698.279.300
25/9/2017 22,55 22,13 -1,34% 22,00 22,71 22,29 22,11 22,13 7.436 2.549.220.300
22/9/2017 22,40 22,43 +0,27% 22,24 22,63 22,41 22,42 22,43 4.497 1.543.501.500
21/9/2017 22,70 22,37 -1,45% 22,00 22,74 22,45 22,37 22,52 5.969 2.218.388.100
20/9/2017 22,70 22,70 +0,13% 22,52 22,93 22,70 22,68 22,70 5.626 2.078.377.800
19/9/2017 23,36 22,67 -2,70% 22,50 23,36 22,70 22,67 22,75 8.126 4.091.734.300
18/9/2017 23,35 23,30 -0,13% 23,25 23,67 23,43 23,29 23,33 4.556 2.234.513.600
15/9/2017 23,10 23,33 +1,39% 22,98 23,33 23,22 23,02 23,33 4.593 3.227.779.900
14/9/2017 23,01 23,01 0,00% 22,90 23,25 23,06 23,01 23,09 4.431 1.907.524.200
13/9/2017 23,09 23,01 -0,13% 22,92 23,30 23,08 23,01 23,18 3.572 1.894.384.100
12/9/2017 23,25 23,04 -0,69% 22,87 23,33 23,16 23,04 23,06 5.067 2.326.501.000
11/9/2017 23,08 23,20 +0,87% 23,00 23,32 23,20 23,19 23,20 5.768 2.393.889.600
8/9/2017 22,85 23,00 +0,97% 22,83 23,01 22,95 22,98 23,01 8.812 3.082.556.000
6/9/2017 23,10 22,78 -1,26% 22,78 23,18 22,93 22,77 22,78 9.498 4.532.472.500
5/9/2017 23,08 23,07 +0,52% 22,84 23,25 23,06 22,93 23,07 6.411 2.743.958.600
4/9/2017 23,19 22,95 -1,71% 22,81 23,27 23,05 22,95 23,03 7.275 2.375.189.400
1/9/2017 22,53 23,35 +3,78% 22,39 23,35 23,17 23,21 23,35 6.138 9.028.070.300
31/8/2017 22,40 22,50 +0,90% 22,25 22,59 22,42 22,35 22,50 5.141 3.406.201.200
30/8/2017 22,80 22,30 -1,76% 22,20 22,80 22,39 22,30 22,31 4.176 2.480.775.600
29/8/2017 22,90 22,70 -0,87% 22,56 22,94 22,71 22,70 22,72 4.688 1.615.276.300
28/8/2017 22,81 22,90 +0,44% 22,75 22,95 22,86 22,90 22,91 3.514 1.808.333.500
25/8/2017 22,76 22,80 +0,44% 22,71 22,89 22,79 22,75 22,80 3.095 1.749.621.100
24/8/2017 23,01 22,70 -1,35% 22,70 23,10 22,83 22,70 22,78 3.348 2.872.754.300
23/8/2017 22,89 23,01 +0,48% 22,76 23,14 23,02 23,01 23,08 5.168 2.553.839.100
22/8/2017 22,84 22,90 +1,78% 22,57 22,92 22,73 22,89 22,90 4.920 2.554.715.500
21/8/2017 22,89 22,50 -0,88% 22,37 22,89 22,55 22,50 22,51 3.619 1.880.517.900
18/8/2017 22,82 22,70 0,00% 22,54 22,92 22,68 22,66 22,74 5.191 2.953.903.700
17/8/2017 22,74 22,70 -0,87% 22,46 22,75 22,67 22,70 22,72 3.005 2.916.228.700
16/8/2017 23,11 22,90 -0,74% 22,72 23,24 22,87 22,83 22,92 5.177 3.119.490.700
15/8/2017 23,05 23,07 +0,61% 22,98 23,39 23,09 23,07 23,10 3.384 2.185.421.400
14/8/2017 23,36 22,93 -1,04% 22,93 23,59 23,20 22,93 22,97 4.232 2.047.529.800
11/8/2017 23,50 23,17 -0,98% 23,02 23,51 23,10 23,10 23,17 4.054 2.750.106.000
10/8/2017 23,23 23,40 -1,85% 22,84 23,49 23,35 23,30 23,41 4.335 2.940.698.400
9/8/2017 23,74 23,84 +0,38% 23,60 23,89 23,80 23,81 23,84 4.611 2.063.824.300
8/8/2017 24,19 23,75 -1,70% 23,73 24,19 23,93 23,73 23,95 6.525 3.638.550.300
7/8/2017 23,84 24,16 +1,73% 23,61 24,16 23,93 24,13 24,16 3.865 2.612.172.600
4/8/2017 23,49 23,75 +1,50% 23,48 23,88 23,74 23,75 23,76 3.721 2.530.973.100
3/8/2017 23,30 23,40 +0,86% 23,22 23,64 23,43 23,40 23,53 2.442 1.432.295.600
2/8/2017 23,57 23,20 -1,90% 23,20 23,74 23,41 23,20 23,22 6.424 3.244.761.900
1/8/2017 23,28 23,65 +1,85% 23,16 23,75 23,53 23,60 23,65 3.870 2.055.176.300
31/7/2017 23,24 23,22 -0,09% 22,97 23,39 23,16 23,20 23,23 3.264 2.779.359.400
28/7/2017 23,41 23,24 -0,85% 23,22 23,47 23,31 23,24 23,32 4.591 1.850.639.600
27/7/2017 23,28 23,44 +1,25% 23,17 23,44 23,30 23,39 23,44 3.526 2.228.469.300
26/7/2017 23,39 23,15 -1,03% 23,15 23,72 23,37 23,15 23,37 7.173 4.670.640.500
25/7/2017 23,01 23,39 +1,74% 22,85 23,39 23,08 23,26 23,39 7.038 3.746.562.500
24/7/2017 22,85 22,99 +0,92% 22,71 22,99 22,85 22,90 22,99 2.322 3.561.461.800
21/7/2017 22,74 22,78 +0,80% 22,55 22,83 22,67 22,73 22,78 1.781 7.447.632.600
20/7/2017 22,64 22,60 +0,36% 22,58 22,73 22,62 22,60 22,65 3.851 2.308.457.100
19/7/2017 22,68 22,52 -0,35% 22,45 22,80 22,59 22,52 22,55 6.745 5.788.727.400
18/7/2017 22,69 22,60 -0,13% 22,57 22,78 22,69 22,60 22,69 8.033 4.716.777.900
17/7/2017 22,93 22,63 -0,88% 22,58 23,03 22,72 22,63 22,70 9.199 4.464.001.900
14/7/2017 23,27 22,83 -2,10% 22,83 23,41 23,03 22,83 22,86 9.375 4.488.662.000
13/7/2017 23,00 23,32 +1,61% 22,99 23,47 23,22 23,29 23,32 6.660 4.524.868.000
12/7/2017 23,00 22,95 +0,13% 22,95 23,15 23,01 22,95 23,06 5.496 6.617.104.600
11/7/2017 23,03 22,92 -0,17% 22,50 23,15 22,90 22,92 23,00 7.643 4.042.921.900
10/7/2017 22,54 22,96 +3,80% 22,54 23,17 22,90 22,96 23,00 1.515 9.886.944.700
7/7/2017 21,86 22,12 +1,94% 21,86 22,73 22,23 22,12 22,28 8.909 8.729.333.100
6/7/2017 22,27 21,70 -2,25% 21,70 22,61 22,07 21,70 21,82 593 6.204.829.700
5/7/2017 22,70 22,20 -1,90% 22,20 22,77 22,48 22,20 22,36 7.355 4.144.496.400
4/7/2017 22,40 22,63 +1,57% 22,37 22,88 22,57 22,62 22,63 5.123 4.599.005.400
3/7/2017 22,14 22,28 +1,09% 22,14 22,44 22,28 22,28 22,40 5.266 2.256.534.000
30/6/2017 21,90 22,04 +0,59% 21,90 22,47 22,16 22,04 22,15 8.678 4.427.553.600
29/6/2017 21,65 21,91 +1,91% 21,50 21,95 21,81 21,91 21,92 4.599 11.741.672.000
28/6/2017 21,83 21,50 -1,10% 21,50 21,98 21,72 21,50 21,63 1.237 3.731.894.800
27/6/2017 22,09 21,74 -1,32% 21,74 22,32 22,01 21,74 21,83 7.157 4.571.154.800
26/6/2017 21,61 22,03 +1,99% 21,61 22,10 21,92 22,02 22,03 5.848 3.382.693.000
23/6/2017 21,60 21,60 +0,05% 21,37 21,69 21,55 21,57 21,60 4.022 2.370.889.700
22/6/2017 21,66 21,59 +0,23% 21,55 22,06 21,83 21,58 21,59 6.117 3.339.093.300
21/6/2017 21,51 21,54 +0,28% 21,45 21,88 21,63 21,48 21,59 8.701 4.413.325.200
20/6/2017 21,57 21,48 -0,37% 21,46 21,77 21,55 21,46 21,48 6.191 2.935.850.000
19/6/2017 21,87 21,56 -1,10% 21,56 21,88 21,76 21,55 21,66 4.687 3.741.987.000
16/6/2017 21,76 21,80 +0,09% 21,72 22,07 21,84 21,76 21,80 5.839 5.466.995.500
14/6/2017 22,00 21,78 -0,32% 21,64 22,05 21,79 21,70 21,78 9.307 4.409.214.300
13/6/2017 22,11 21,85 -1,00% 21,74 22,30 21,93 21,84 21,85 5.799 2.406.648.900
12/6/2017 21,90 22,07 +1,01% 21,85 22,39 22,11 22,07 22,12 8.357 3.927.435.200
9/6/2017 22,11 21,85 -0,68% 21,54 22,15 21,91 21,84 21,85 486 6.035.523.700
8/6/2017 22,31 22,00 -1,70% 21,91 22,31 22,03 21,98 22,00 167 5.569.948.600
7/6/2017 22,56 22,38 -0,09% 22,07 22,56 22,29 22,27 22,38 7.949 3.820.745.800
6/6/2017 21,95 22,40 +2,05% 21,66 22,57 22,17 22,39 22,40 351 7.772.759.400
5/6/2017 22,34 21,95 -1,75% 21,80 22,34 21,95 21,94 21,99 9.112 4.537.964.400
2/6/2017 22,61 22,34 -0,27% 21,77 22,64 22,24 22,34 22,38 7.111 3.746.833.500
1/6/2017 22,89 22,40 -1,32% 22,37 23,16 22,73 22,40 22,45 7.583 4.534.084.800
31/5/2017 23,56 22,70 -3,20% 22,70 23,84 22,88 22,70 22,76 2.997 52.835.677.200
30/5/2017 23,22 23,45 +1,56% 23,01 23,54 23,32 23,41 23,45 5.991 8.293.084.000
29/5/2017 23,21 23,09 -0,09% 23,00 23,27 23,18 23,09 23,10 2.354 1.368.802.700
26/5/2017 22,60 23,11 +2,57% 22,60 23,34 23,02 23,05 23,11 773 6.921.699.700
25/5/2017 22,85 22,53 -0,71% 22,43 23,00 22,62 22,53 22,55 5.739 3.671.520.100
24/5/2017 22,82 22,69 +0,18% 22,68 23,00 22,84 22,69 22,90 473 4.880.205.300
23/5/2017 22,58 22,65 -1,09% 22,48 22,90 22,69 22,65 22,75 7.527 4.007.812.900
22/5/2017 23,40 22,90 -2,14% 22,90 23,51 23,12 22,88 22,90 4.537 6.207.788.100
19/5/2017 23,20 23,40 +2,63% 23,14 23,88 23,49 23,35 23,40 3.575 4.906.690.300
18/5/2017 21,61 22,80 -5,71% 21,61 23,00 22,48 22,80 22,90 8.793 11.265.002.200
17/5/2017 24,43 24,18 -0,90% 24,06 24,64 24,40 24,18 24,21 753 6.321.303.100
16/5/2017 24,20 24,40 +1,75% 24,14 24,91 24,50 24,38 24,41 6.492 7.655.872.000
15/5/2017 24,05 23,98 -0,08% 23,59 24,19 23,83 23,93 23,98 4.283 2.260.754.600
12/5/2017 23,99 24,00 +0,29% 23,91 24,30 24,11 24,00 24,03 6.616 2.342.038.600
11/5/2017 23,79 23,93 +0,59% 23,63 24,00 23,90 23,91 23,93 5.374 3.994.888.800
10/5/2017 23,61 23,79 +0,81% 23,23 24,00 23,80 23,79 23,82 414 4.621.161.800
9/5/2017 23,07 23,60 +2,61% 23,01 23,90 23,53 23,57 23,68 3.188 8.968.418.100
8/5/2017 22,66 23,00 +2,22% 22,47 23,14 22,91 22,99 23,00 5.394 4.178.749.200
5/5/2017 22,50 22,50 -1,32% 22,09 22,50 22,33 22,50 22,51 8.941 3.621.288.500
4/5/2017 23,21 22,80 -1,13% 22,54 23,29 22,94 22,75 22,82 7.704 4.019.686.500
3/5/2017 23,54 23,06 -1,62% 23,06 23,57 23,34 23,06 23,29 7.377 3.687.002.400
2/5/2017 23,20 23,44 +1,87% 23,12 23,69 23,47 23,44 23,53 153 4.869.650.600
28/4/2017 23,38 23,01 -1,24% 23,01 23,57 23,24 23,01 23,35 4.931 2.989.837.500
27/4/2017 23,15 23,30 +1,08% 23,00 23,33 23,15 23,29 23,30 3.731 2.534.858.000
26/4/2017 23,22 23,05 -0,43% 22,86 23,35 23,05 23,04 23,05 6.227 2.791.787.000
25/4/2017 22,72 23,15 +2,39% 22,63 23,18 22,93 23,12 23,15 2.092 5.389.228.700
24/4/2017 23,46 22,61 -3,62% 22,50 23,80 22,97 22,60 22,64 9.675 5.093.907.000
20/4/2017 23,65 23,46 -0,80% 23,46 23,85 23,67 23,46 23,62 4.076 2.899.541.600
19/4/2017 23,60 23,65 +1,46% 23,30 23,70 23,56 23,50 23,65 7.309 3.262.651.400
18/4/2017 23,29 23,31 +1,26% 23,08 23,46 23,29 23,31 23,35 5.262 2.076.774.600
17/4/2017 23,18 23,02 +0,57% 23,02 23,30 23,17 23,02 23,19 3.485 1.863.416.700
13/4/2017 23,42 22,89 -1,29% 22,86 23,42 23,02 22,87 22,89 5.458 3.080.503.800
12/4/2017 23,02 23,19 +0,65% 22,82 23,69 23,24 23,19 23,23 7.340 6.719.754.400
11/4/2017 22,73 23,04 +1,36% 22,56 23,17 22,89 23,04 23,08 6.493 2.856.991.300
10/4/2017 22,54 22,73 +1,16% 22,34 22,89 22,74 22,73 22,80 5.978 2.497.757.900
7/4/2017 22,45 22,47 -0,58% 22,31 22,82 22,48 22,46 22,62 5.348 2.201.804.300
6/4/2017 23,04 22,60 -1,65% 22,35 23,04 22,67 22,60 22,62 5.180 2.290.935.900
5/4/2017 23,21 22,98 -0,82% 22,93 23,25 23,00 22,98 23,00 6.355 5.092.878.800
4/4/2017 23,26 23,17 +0,09% 23,00 23,31 23,08 23,09 23,17 3.874 1.932.226.800
3/4/2017 23,00 23,15 +0,87% 22,92 23,43 23,15 23,15 23,20 6.765 2.908.094.000
31/3/2017 22,78 22,95 +0,66% 22,71 23,32 23,03 22,95 23,00 5.710 2.872.647.600
30/3/2017 22,79 22,80 +0,22% 22,65 22,88 22,80 22,75 22,80 2.980 1.669.155.600
29/3/2017 22,47 22,75 +1,43% 22,40 22,95 22,75 22,75 22,80 4.909 2.110.610.700
28/3/2017 22,06 22,43 +1,72% 22,06 22,44 22,31 22,43 22,44 3.670 1.536.707.100
27/3/2017 21,92 22,05 +0,41% 21,73 22,05 21,91 22,00 22,05 3.766 1.355.430.000
24/3/2017 21,56 21,96 +1,48% 21,56 22,00 21,89 21,94 21,96 3.206 1.566.630.200
23/3/2017 21,80 21,64 -1,01% 21,54 21,83 21,64 21,61 21,64 8.266 2.915.476.000
22/3/2017 21,92 21,86 -0,18% 21,74 22,12 21,92 21,75 21,86 7.186 3.171.599.600
21/3/2017 21,84 21,90 +0,92% 21,33 22,10 21,78 21,90 21,93 6.774 2.475.325.400
20/3/2017 21,59 21,70 +0,51% 21,40 21,96 21,64 21,70 21,72 4.304 1.492.502.000
17/3/2017 21,62 21,59 -0,05% 21,58 21,82 21,67 21,59 21,63 6.670 4.232.108.400
16/3/2017 22,31 21,60 -3,79% 21,59 22,50 21,76 21,60 21,62 7.121 3.968.450.500
15/3/2017 22,39 22,45 +0,94% 22,09 22,60 22,42 22,45 22,46 6.454 2.983.384.000
14/3/2017 22,73 22,24 -2,07% 22,14 22,73 22,33 22,18 22,24 5.857 2.461.958.500
13/3/2017 22,66 22,71 -0,96% 22,46 22,79 22,68 22,71 22,73 2.747 1.059.191.200
10/3/2017 22,12 22,93 +3,76% 22,12 22,93 22,68 22,83 22,93 6.985 2.894.234.100
9/3/2017 22,30 22,10 -1,87% 22,03 22,68 22,17 22,08 22,10 4.692 8.012.102.700
8/3/2017 23,24 22,52 -2,68% 22,37 23,24 22,96 22,51 22,52 706 6.207.226.200
7/3/2017 22,90 23,14 +0,65% 22,90 23,25 23,12 23,12 23,16 5.247 2.081.920.100
6/3/2017 22,90 22,99 +0,52% 22,64 23,27 22,85 22,83 22,99 6.845 2.957.745.100
3/3/2017 22,56 22,87 +1,24% 22,55 23,00 22,83 22,86 22,87 5.584 2.369.031.600
2/3/2017 22,86 22,59 -1,01% 22,59 23,15 22,84 22,59 22,72 9.752 5.073.050.400
1/3/2017 22,01 22,82 +3,68% 22,01 22,82 22,57 22,80 22,82 9.794 3.791.854.800
24/2/2017 21,90 22,01 -0,18% 21,74 22,15 22,04 22,01 22,02 3.126 1.486.999.300
23/2/2017 22,29 22,05 -0,63% 21,73 22,38 22,11 22,05 22,12 7.350 2.847.472.700
22/2/2017 22,12 22,19 +0,63% 22,08 22,40 22,19 22,19 22,20 5.091 2.532.248.400
21/2/2017 22,30 22,05 -0,36% 21,85 22,32 22,01 22,05 22,09 5.454 2.162.205.100
20/2/2017 22,30 22,13 +0,27% 22,13 22,40 22,22 22,13 22,23 3.868 1.645.116.300
17/2/2017 21,83 22,07 +1,10% 21,72 22,46 22,02 22,06 22,07 234 3.736.646.200
16/2/2017 21,54 21,83 +1,35% 21,50 21,96 21,68 21,83 21,85 7.939 2.782.318.900
15/2/2017 21,50 21,54 +0,42% 21,45 21,71 21,57 21,53 21,68 7.754 2.959.141.700
14/2/2017 21,99 21,45 -1,88% 21,40 22,09 21,55 21,44 21,45 7.947 3.022.338.700
13/2/2017 21,30 21,86 +2,63% 21,23 22,00 21,57 21,86 21,88 9.150 3.624.786.000
10/2/2017 21,30 21,30 -0,09% 21,04 21,44 21,25 21,29 21,32 8.105 3.132.980.100
9/2/2017 21,21 21,32 +0,19% 21,10 21,44 21,21 21,20 21,32 4.696 2.988.582.600
8/2/2017 21,55 21,28 -1,25% 20,96 21,67 21,32 21,27 21,29 4.906 2.450.890.100
7/2/2017 21,74 21,55 -0,65% 21,50 21,83 21,56 21,54 21,55 3.011 1.613.154.300
6/2/2017 21,95 21,69 -1,27% 21,52 21,95 21,66 21,69 21,70 5.724 2.300.567.500
3/2/2017 22,10 21,97 +0,18% 21,93 22,13 22,03 21,97 22,00 3.757 1.557.546.200
2/2/2017 21,73 21,93 +0,83% 21,52 22,09 21,87 21,93 21,94 3.974 2.302.097.100
1/2/2017 21,60 21,75 +1,35% 21,45 21,82 21,63 21,74 21,75 4.910 3.265.562.000
31/1/2017 21,65 21,46 -0,88% 21,26 21,75 21,50 21,45 21,46 4.682 2.154.032.400
30/1/2017 22,01 21,65 -1,64% 21,35 22,04 21,53 21,61 21,65 4.914 2.127.852.000
27/1/2017 21,90 22,01 +0,73% 21,78 22,18 21,99 21,97 22,01 4.893 3.001.292.900
26/1/2017 21,84 21,85 +0,41% 21,82 21,98 21,88 21,85 21,87 3.704 3.488.449.200
24/1/2017 21,73 21,76 +0,28% 21,66 21,98 21,81 21,76 21,85 3.661 4.155.611.400
23/1/2017 22,00 21,70 -1,36% 21,55 22,00 21,69 21,69 21,73 6.289 4.794.165.300
20/1/2017 21,75 22,00 +1,01% 21,75 22,16 21,99 21,95 22,00 4.735 2.296.109.900
19/1/2017 22,10 21,78 -1,45% 21,71 22,29 21,90 21,76 21,78 4.305 1.924.837.100
18/1/2017 21,95 22,10 +0,68% 21,90 22,20 22,11 22,10 22,12 2.695 1.811.890.000
17/1/2017 22,00 21,95 +0,23% 21,77 22,00 21,90 21,82 21,95 5.119 2.160.734.000
16/1/2017 22,04 21,90 -0,18% 21,42 22,14 21,86 21,90 21,93 4.705 2.307.210.100
13/1/2017 21,59 21,94 +1,67% 21,40 22,01 21,84 21,85 21,94 9.495 4.033.465.300
12/1/2017 21,59 21,58 +2,47% 21,22 21,63 21,44 21,53 21,58 506 4.215.304.200
11/1/2017 21,37 21,06 -1,45% 21,06 21,77 21,33 21,06 21,12 7.539 2.904.197.600
10/1/2017 20,89 21,37 +2,79% 20,65 21,37 21,13 21,34 21,38 8.012 4.561.633.400
9/1/2017 21,25 20,79 -1,79% 20,53 21,26 20,81 20,79 20,80 5.934 2.436.077.900
6/1/2017 21,26 21,17 -0,84% 21,17 21,41 21,28 21,17 21,22 2.626 1.221.840.700
5/1/2017 21,21 21,35 +0,47% 20,95 21,46 21,25 21,25 21,36 5.661 2.273.884.300
4/1/2017 21,41 21,25 -0,89% 21,07 21,45 21,23 21,25 21,27 6.901 2.492.229.600
3/1/2017 21,43 21,44 +0,19% 21,06 21,49 21,27 21,42 21,44 5.729 2.750.184.400
2/1/2017 20,71 21,40 +3,18% 20,60 21,40 21,08 21,33 21,40 1.981 1.206.684.900
29/12/2016 20,55 20,74 +0,92% 20,44 20,85 20,65 20,71 20,74 3.049 1.691.808.900
28/12/2016 20,31 20,55 +1,23% 20,12 20,59 20,39 20,51 20,55 5.519 2.022.240.100
27/12/2016 20,25 20,30 +0,59% 19,95 20,36 20,18 20,25 20,30 2.480 914.965.300
26/12/2016 20,54 20,18 -1,56% 19,94 20,57 20,28 20,18 20,26 1.104 601.133.000
23/12/2016 20,69 20,50 -0,73% 20,27 20,76 20,50 20,50 20,56 4.188 1.813.251.700
22/12/2016 20,40 20,65 +1,52% 20,20 20,66 20,55 20,64 20,65 3.263 1.697.693.400
21/12/2016 20,05 20,34 +1,95% 19,89 20,34 20,19 20,25 20,34 3.591 2.581.340.100
20/12/2016 20,13 19,95 -0,35% 19,81 20,20 19,93 19,94 19,96 5.732 3.315.006.200
19/12/2016 19,86 20,02 +1,62% 19,86 20,41 20,03 20,02 20,04 6.987 5.028.014.100
16/12/2016 19,57 19,70 +1,13% 19,48 20,03 19,76 19,70 19,75 6.469 7.187.706.400
15/12/2016 19,61 19,48 -0,10% 19,32 19,69 19,47 19,42 19,50 7.898 6.347.871.300
14/12/2016 19,51 19,50 0,00% 19,30 19,59 19,47 19,42 19,50 5.201 4.083.448.100
13/12/2016 19,70 19,50 -0,51% 19,40 19,73 19,57 19,49 19,50 7.844 6.032.905.200
12/12/2016 19,35 19,60 +1,29% 19,07 19,80 19,56 19,55 19,60 6.228 14.982.935.900
9/12/2016 18,90 19,35 +2,06% 18,84 19,45 19,29 19,35 19,37 1.445 5.498.886.800
8/12/2016 18,51 18,96 +3,04% 18,35 19,18 18,68 18,96 19,04 1.670 5.641.850.000
7/12/2016 18,54 18,40 -0,54% 18,25 18,75 18,41 18,31 18,41 7.864 3.294.751.700
6/12/2016 18,70 18,50 -1,33% 18,40 18,82 18,58 18,45 18,50 7.775 3.304.620.600
5/12/2016 18,69 18,75 +0,81% 18,67 18,96 18,79 18,72 18,75 4.893 2.599.417.800
2/12/2016 18,19 18,60 +2,76% 17,95 18,80 18,54 18,58 18,60 455 3.645.306.500
1/12/2016 18,70 18,10 -2,43% 17,92 18,80 18,35 18,10 18,14 6.223 3.043.261.600
30/11/2016 18,41 18,55 +1,09% 18,22 18,90 18,57 18,55 18,59 2.738 25.564.571.500
29/11/2016 18,75 18,35 -1,98% 18,34 18,96 18,67 18,35 18,43 6.965 3.362.680.000
28/11/2016 18,92 18,72 -1,06% 18,65 19,04 18,75 18,72 18,79 6.086 2.651.734.500
25/11/2016 18,87 18,92 0,00% 18,70 19,03 18,95 18,92 18,98 8.167 2.931.972.000
24/11/2016 18,60 18,92 -0,47% 18,56 18,98 18,83 18,84 18,92 2.942 1.753.257.000
23/11/2016 19,08 19,01 +0,80% 18,86 19,08 18,97 19,01 19,04 4.555 3.734.504.200
22/11/2016 19,56 18,86 -2,18% 18,82 19,75 19,11 18,86 18,98 8.252 7.941.950.400
21/11/2016 19,12 19,28 +2,28% 18,98 19,34 19,20 19,28 19,30 4.880 2.899.436.900
18/11/2016 19,01 18,85 -0,26% 18,80 19,07 18,85 18,85 18,86 6.157 5.223.755.500
17/11/2016 18,70 18,90 +1,72% 18,58 19,14 18,86 18,80 18,90 6.599 3.458.075.900
16/11/2016 18,45 18,58 -0,38% 18,00 18,75 18,53 18,58 18,64 9.625 11.976.075.300
14/11/2016 18,68 18,65 -0,05% 18,53 19,18 18,71 18,64 18,65 8.914 3.044.055.000
11/11/2016 19,51 18,66 -4,36% 18,34 19,60 18,78 18,66 18,67 2.566 5.804.887.000
10/11/2016 20,47 19,51 -3,89% 19,35 20,51 19,95 19,51 19,66 7.566 5.065.615.000
9/11/2016 20,56 20,30 -2,87% 20,30 20,77 20,44 20,30 20,38 3.866 2.108.362.600
8/11/2016 20,86 20,90 0,00% 20,67 20,96 20,84 20,78 20,90 6.899 2.772.147.700
7/11/2016 20,77 20,90 +1,06% 20,55 20,96 20,79 20,85 20,90 5.325 2.147.111.300
4/11/2016 20,65 20,68 +0,83% 20,50 20,76 20,59 20,56 20,68 4.821 4.103.269.100
3/11/2016 20,50 20,51 +0,05% 20,44 20,81 20,64 20,51 20,55 8.965 3.652.630.600
1/11/2016 20,82 20,50 -1,20% 20,43 20,97 20,65 20,50 20,55 8.342 7.338.445.000
31/10/2016 20,77 20,75 0,00% 20,27 20,90 20,59 20,62 20,75 9.076 6.810.496.700
28/10/2016 21,30 20,75 -2,49% 20,64 21,69 20,99 20,71 20,77 9.871 8.044.635.200
27/10/2016 21,18 21,28 +0,85% 21,11 21,30 21,23 21,24 21,28 6.407 4.872.744.800
26/10/2016 21,30 21,10 -0,66% 21,10 21,37 21,22 21,10 21,20 8.123 4.514.167.300
25/10/2016 21,24 21,24 -0,28% 21,02 21,32 21,17 21,21 21,24 7.723 6.649.187.500
24/10/2016 21,57 21,30 -0,75% 21,01 21,68 21,30 21,16 21,30 452 4.638.547.100
21/10/2016 21,46 21,46 +0,28% 21,22 21,55 21,40 21,45 21,46 7.016 5.566.865.600
20/10/2016 20,91 21,40 +2,39% 20,59 21,47 21,05 21,39 21,40 5.175 13.503.000.600
19/10/2016 20,86 20,90 +1,85% 20,63 21,29 20,88 20,90 20,97 1.328 13.148.454.800
18/10/2016 20,99 20,52 -2,29% 20,52 20,99 20,67 20,52 20,62 5.991 3.144.393.100
17/10/2016 21,17 21,00 -0,24% 20,61 21,20 20,87 20,80 21,01 5.265 2.007.608.000
14/10/2016 21,50 21,05 -1,64% 21,05 21,65 21,36 21,04 21,24 3.597 1.596.555.800
13/10/2016 21,34 21,40 +0,52% 21,21 21,92 21,40 21,30 21,40 4.059 1.695.275.100
11/10/2016 21,25 21,29 +0,19% 21,10 21,39 21,26 21,23 21,29 3.788 1.202.925.700
10/10/2016 20,94 21,25 +1,63% 20,94 21,33 21,23 21,22 21,25 4.003 1.588.433.400
7/10/2016 21,00 20,91 +0,24% 20,79 21,27 21,05 20,91 20,93 3.857 2.175.906.800
6/10/2016 20,85 20,86 +0,24% 20,82 21,00 20,89 20,86 20,90 4.083 1.854.921.000
5/10/2016 20,89 20,81 -0,53% 20,80 21,14 20,88 20,81 20,83 2.083 1.092.075.500
4/10/2016 21,00 20,92 +0,10% 20,75 21,00 20,91 20,90 20,92 1.969 935.387.400
3/10/2016 20,98 20,90 -0,38% 20,80 21,15 20,88 20,85 20,90 2.168 835.835.000
30/9/2016 21,30 20,98 -1,69% 20,80 21,30 21,05 20,95 20,98 3.979 2.105.749.600
29/9/2016 21,63 21,34 -0,79% 21,34 21,87 21,59 21,34 21,52 2.641 963.190.200
28/9/2016 21,82 21,51 -1,42% 21,47 22,00 21,63 21,51 21,52 4.415 1.609.325.300
27/9/2016 21,63 21,82 +1,25% 21,20 21,97 21,69 21,65 21,82 3.249 1.796.720.700
26/9/2016 21,85 21,55 -1,15% 21,51 21,89 21,64 21,55 21,56 1.397 735.018.700
23/9/2016 22,15 21,80 -1,13% 21,75 22,28 21,94 21,80 21,85 3.272 1.611.333.300
22/9/2016 22,50 22,05 -0,68% 22,05 22,79 22,27 22,05 22,20 1.864 829.871.600
21/9/2016 22,41 22,20 -0,89% 22,12 22,61 22,29 22,20 22,42 3.017 1.593.902.200
20/9/2016 22,81 22,40 -1,67% 22,03 23,10 22,59 22,40 22,41 4.868 3.215.234.000
19/9/2016 22,42 22,78 +0,84% 22,42 23,09 22,85 22,78 22,80 3.028 1.191.868.100
16/9/2016 22,52 22,59 +0,40% 22,23 22,79 22,60 22,56 22,59 4.604 2.468.791.800
15/9/2016 22,16 22,50 +1,35% 22,16 22,73 22,49 22,50 22,52 2.829 1.404.467.900
14/9/2016 22,05 22,20 +0,86% 21,95 22,47 22,19 22,20 22,22 2.713 1.032.561.000
13/9/2016 22,49 22,01 -2,13% 21,61 22,67 22,17 22,01 22,04 3.440 1.681.847.400
12/9/2016 22,01 22,49 +2,23% 21,79 22,49 22,28 22,23 22,49 3.409 1.346.467.600
9/9/2016 22,72 22,00 -3,08% 22,00 22,83 22,31 22,00 22,15 3.368 1.876.943.300
8/9/2016 23,35 22,70 -2,45% 22,61 23,62 22,84 22,69 22,70 3.848 2.080.260.000
6/9/2016 22,38 23,27 +4,49% 22,16 23,39 22,96 23,27 23,28 4.079 1.804.947.800
5/9/2016 22,90 22,27 -2,11% 22,25 23,07 22,55 22,27 22,30 733 409.460.600
2/9/2016 22,15 22,75 +2,94% 22,15 22,88 22,71 22,67 22,75 2.738 1.178.854.100
1/9/2016 22,36 22,10 -4,74% 21,19 22,36 21,94 22,10 22,14 4.663 2.444.176.100
31/8/2016 22,78 23,20 +2,56% 22,25 23,27 22,89 23,10 23,20 2.838 1.841.936.600
30/8/2016 22,68 22,62 -1,01% 22,62 22,91 22,77 22,62 22,74 1.401 553.290.900
29/8/2016 22,56 22,85 +2,10% 22,41 22,96 22,80 22,79 22,87 1.475 532.288.800
26/8/2016 22,60 22,38 -1,93% 22,28 23,23 22,65 22,38 22,59 4.689 1.847.108.400
25/8/2016 22,46 22,82 +1,65% 22,37 22,87 22,67 22,55 22,82 3.503 1.255.149.300
24/8/2016 22,73 22,45 -0,66% 22,09 22,74 22,41 22,44 22,45 3.716 1.463.253.200
23/8/2016 23,24 22,60 -1,87% 22,51 23,24 22,65 22,60 22,80 5.181 2.308.585.200
22/8/2016 23,54 23,03 -2,17% 22,73 23,54 23,11 23,00 23,03 2.282 1.532.785.200
19/8/2016 23,99 23,54 -1,92% 23,53 24,15 23,70 23,54 23,61 2.651 1.278.453.100
18/8/2016 23,38 24,00 +1,05% 23,03 24,02 23,87 23,80 24,00 2.386 1.238.100.900
17/8/2016 23,59 23,75 +1,11% 23,00 24,39 23,83 23,73 23,75 6.149 2.728.356.800
16/8/2016 23,10 23,49 +1,78% 23,02 23,86 23,49 23,49 23,50 4.100 1.745.568.000
15/8/2016 23,35 23,08 -1,16% 22,83 23,55 23,10 23,02 23,08 3.469 1.846.261.000
12/8/2016 23,97 23,35 -2,71% 23,33 24,17 23,81 23,35 23,59 4.143 1.624.584.500
11/8/2016 24,46 24,00 -0,66% 23,61 24,46 23,93 23,75 24,00 2.564 1.154.763.100
10/8/2016 23,96 24,16 +0,67% 23,90 24,99 24,31 24,16 24,21 5.143 2.463.110.300
9/8/2016 23,48 24,00 +2,21% 23,26 24,00 23,93 23,93 24,00 3.993 1.993.927.500
8/8/2016 22,42 23,48 +5,77% 22,17 24,53 23,37 23,43 23,48 4.776 2.713.234.500
5/8/2016 21,80 22,20 +3,16% 21,50 22,71 21,95 22,20 22,24 6.995 3.242.255.700
4/8/2016 23,70 21,52 -8,31% 21,35 23,76 22,30 21,52 21,54 4.568 7.748.368.600
3/8/2016 23,44 23,47 -1,01% 23,00 23,69 23,34 23,47 23,60 8.640 5.016.847.700
2/8/2016 24,36 23,71 -4,74% 23,16 24,59 23,71 23,71 23,72 8.737 4.531.570.200
1/8/2016 26,03 24,89 -3,90% 24,50 26,04 24,95 24,75 24,89 4.775 3.202.933.000
29/7/2016 23,85 25,90 +8,73% 23,78 26,22 25,27 25,90 25,97 4.872 3.622.346.300
28/7/2016 23,36 23,82 +2,10% 23,22 23,99 23,63 23,72 23,82 9.247 4.406.201.400
27/7/2016 22,33 23,33 +4,48% 22,33 23,33 22,81 23,28 23,33 7.473 5.128.332.700
26/7/2016 21,52 22,33 +3,43% 21,52 22,40 22,14 22,28 22,34 3.672 2.518.937.900
25/7/2016 21,56 21,59 +0,89% 21,42 21,87 21,62 21,58 21,61 3.740 2.704.807.400
22/7/2016 21,64 21,40 -0,28% 21,24 21,77 21,54 21,40 21,62 3.919 2.704.706.200
21/7/2016 22,00 21,46 -1,56% 21,23 22,24 21,59 21,46 21,48 4.131 1.981.637.900
20/7/2016 21,44 21,80 +2,40% 21,30 22,00 21,86 21,80 21,85 3.678 5.037.666.900
19/7/2016 20,69 21,29 +3,30% 20,47 21,67 21,27 21,27 21,29 5.407 2.630.715.500
18/7/2016 20,25 20,61 +2,13% 20,25 20,76 20,60 20,61 20,63 2.116 1.027.306.400
15/7/2016 20,26 20,18 -0,15% 20,12 20,50 20,29 20,14 20,18 4.062 3.515.815.600
14/7/2016 21,15 20,21 -2,84% 20,21 21,15 20,45 20,21 20,37 3.030 1.815.767.300
13/7/2016 20,74 20,80 +1,22% 20,56 21,19 20,94 20,77 20,80 8.261 3.645.791.200
12/7/2016 20,72 20,55 -0,24% 20,43 20,94 20,55 20,53 20,79 5.200 3.568.528.800
11/7/2016 19,95 20,60 +3,26% 19,95 20,87 20,45 20,60 20,64 3.799 2.618.406.700
8/7/2016 19,90 19,95 +1,79% 19,69 20,11 19,94 19,95 20,00 5.274 1.937.959.500
7/7/2016 19,92 19,60 -1,01% 19,60 20,16 19,88 19,60 19,78 4.516 1.577.378.100
6/7/2016 20,29 19,80 -2,41% 19,75 20,38 19,92 19,80 19,82 5.891 1.997.799.100
5/7/2016 19,92 20,29 +1,70% 19,75 20,49 20,21 20,29 20,37 6.072 2.050.945.600
4/7/2016 19,66 19,95 +1,53% 19,63 20,53 20,16 19,95 20,12 2.439 1.103.446.800
1/7/2016 19,44 19,65 +2,34% 19,14 19,92 19,44 19,40 19,65 4.670 1.949.659.600
30/6/2016 19,08 19,20 +0,95% 18,82 19,69 19,33 19,20 19,36 3.382 1.538.498.200
29/6/2016 19,00 19,02 +1,28% 18,80 19,22 19,03 18,84 19,02 1.647 634.770.300
28/6/2016 18,66 18,78 +1,51% 18,57 18,99 18,76 18,78 18,84 2.488 784.497.900
27/6/2016 18,75 18,50 -1,28% 18,34 18,86 18,51 18,40 18,59 3.292 894.878.300
24/6/2016 18,63 18,74 -1,88% 18,42 18,99 18,69 18,74 18,91 2.468 754.006.300
23/6/2016 18,88 19,10 +2,41% 18,70 19,21 19,00 19,10 19,13 2.723 868.417.700
22/6/2016 18,69 18,65 -0,21% 18,54 18,88 18,69 18,65 18,72 2.044 867.013.600
21/6/2016 18,52 18,69 +1,03% 18,27 18,69 18,50 18,50 18,69 1.965 677.727.500
20/6/2016 18,54 18,50 +1,48% 18,23 18,79 18,48 18,28 18,50 1.620 533.766.200
17/6/2016 18,36 18,23 -0,87% 18,14 18,45 18,23 18,23 18,32 1.791 881.975.300
16/6/2016 18,30 18,39 +0,49% 18,13 18,47 18,28 18,36 18,39 2.156 696.474.800
15/6/2016 18,19 18,30 +1,55% 18,00 18,40 18,20 18,16 18,30 2.137 927.058.600
14/6/2016 18,15 18,02 -0,22% 17,75 18,38 18,06 17,90 18,02 2.505 785.211.000
13/6/2016 17,76 18,06 +1,98% 17,66 18,28 18,09 18,06 18,13 2.754 896.034.000
10/6/2016 17,87 17,71 -0,95% 17,68 18,09 17,82 17,71 17,72 3.463 1.066.170.600
9/6/2016 18,47 17,88 -2,83% 17,88 18,51 18,14 17,88 17,89 4.903 1.552.993.800
8/6/2016 18,04 18,40 +2,05% 18,04 18,71 18,41 18,26 18,40 6.527 2.128.178.700
7/6/2016 17,68 18,03 +2,68% 17,54 18,04 17,83 17,85 18,03 3.306 956.897.700
6/6/2016 18,15 17,56 -3,52% 17,56 18,25 17,85 17,56 17,87 3.679 1.129.737.900
3/6/2016 17,88 18,20 +2,42% 17,88 18,20 18,08 18,15 18,20 2.798 948.181.200
2/6/2016 18,19 17,77 -2,36% 17,77 18,31 18,01 17,77 18,19 2.617 965.145.500
1/6/2016 18,97 18,20 -3,45% 18,10 18,97 18,34 18,18 18,29 4.735 1.632.684.900
31/5/2016 18,41 18,85 +3,01% 18,29 19,13 18,79 18,81 18,85 4.219 2.026.111.200
30/5/2016 18,31 18,30 -0,81% 18,27 18,60 18,45 18,30 18,42 473 219.069.100
27/5/2016 18,25 18,45 +0,71% 18,25 18,61 18,46 18,29 18,45 2.014 674.991.600
25/5/2016 18,75 18,32 -4,28% 18,25 18,88 18,54 18,32 18,50 1.828 669.858.600
24/5/2016 19,35 19,14 -0,21% 19,12 19,47 19,26 19,14 19,19 2.591 1.509.866.300
23/5/2016 19,15 19,18 -1,34% 18,94 19,40 19,16 19,00 19,18 1.764 863.775.400
20/5/2016 19,04 19,44 +2,32% 19,04 19,65 19,44 19,40 19,44 2.848 832.016.000
19/5/2016 19,56 19,00 -2,91% 18,91 19,57 19,17 18,98 19,00 4.373 1.344.374.800
18/5/2016 19,28 19,57 +1,93% 19,00 19,90 19,65 19,50 19,57 5.129 1.885.614.200
17/5/2016 19,07 19,20 +0,10% 18,78 19,33 19,09 19,18 19,20 1.883 691.058.600
16/5/2016 19,41 19,18 -0,67% 19,18 19,57 19,33 19,18 19,41 2.372 786.594.800
13/5/2016 20,04 19,31 -3,01% 19,30 20,04 19,72 19,31 19,76 3.019 1.020.783.300
12/5/2016 19,75 19,91 +1,48% 19,75 20,41 20,07 19,91 20,13 1.832 940.814.400
11/5/2016 19,68 19,62 +0,62% 19,41 19,93 19,68 19,53 19,62 1.874 767.993.100
10/5/2016 19,38 19,50 +1,56% 19,30 19,54 19,45 19,46 19,50 2.238 857.967.300
9/5/2016 19,11 19,20 +0,31% 19,08 19,53 19,33 19,20 19,36 2.361 935.970.300
6/5/2016 19,78 19,14 -3,09% 19,14 19,78 19,43 19,14 19,37 4.683 1.862.717.300
5/5/2016 20,00 19,75 -0,10% 19,67 20,21 19,81 19,70 19,79 2.303 746.148.000
4/5/2016 19,76 19,77 -0,85% 19,53 20,19 19,80 19,53 19,77 1.800 574.951.800
3/5/2016 19,50 19,94 +1,12% 19,50 20,39 19,97 19,92 19,94 4.033 1.343.221.200
2/5/2016 19,76 19,72 +0,82% 19,61 20,02 19,80 19,72 19,90 2.138 843.512.000
29/4/2016 20,10 19,56 -3,41% 19,56 20,18 19,71 19,56 19,87 2.528 2.119.171.200
28/4/2016 20,21 20,25 +0,25% 19,80 20,27 20,06 20,11 20,25 1.606 560.901.400
27/4/2016 19,93 20,20 +0,80% 19,93 20,46 20,25 20,16 20,20 1.362 620.109.500
26/4/2016 19,89 20,04 +1,62% 19,72 20,20 19,93 20,03 20,04 1.845 625.625.600
25/4/2016 20,16 19,72 -1,40% 19,64 20,16 19,81 19,72 19,83 2.631 877.581.900
22/4/2016 19,70 20,00 +0,50% 19,70 20,74 20,25 20,00 20,11 2.757 1.097.666.100
20/4/2016 20,18 19,90 -2,69% 19,69 20,54 20,02 19,88 19,90 3.662 1.683.384.400
19/4/2016 19,90 20,45 -1,21% 19,88 20,93 20,53 20,45 20,55 5.036 1.568.421.300
18/4/2016 21,01 20,70 -1,43% 20,64 21,31 20,89 20,68 20,78 3.794 1.099.008.000
15/4/2016 20,91 21,00 +1,45% 20,65 21,61 21,11 20,92 21,00 4.458 1.814.103.800
14/4/2016 20,79 20,70 -0,24% 20,56 21,10 20,83 20,61 20,70 3.613 1.318.900.200
13/4/2016 21,00 20,75 -0,10% 20,50 21,38 21,06 20,67 20,75 3.495 1.771.176.500
12/4/2016 20,11 20,77 +4,27% 19,95 21,10 20,68 20,77 20,78 4.412 1.759.160.500
11/4/2016 19,92 19,92 +0,10% 19,68 20,19 19,96 19,89 19,92 3.851 1.365.711.600
8/4/2016 19,62 19,90 +1,89% 19,62 20,70 20,25 19,90 20,07 2.423 914.009.100
7/4/2016 19,65 19,53 +0,26% 19,32 20,18 19,79 19,42 19,53 3.409 1.190.295.600
6/4/2016 19,62 19,48 -0,36% 19,15 19,63 19,41 19,35 19,48 1.759 660.338.300
5/4/2016 19,58 19,55 -0,76% 19,28 19,97 19,58 19,50 19,55 2.214 662.518.800
4/4/2016 19,56 19,70 +0,41% 19,43 19,85 19,66 19,69 19,70 2.007 707.217.500
1/4/2016 19,94 19,62 -2,78% 19,62 20,30 19,81 19,62 19,89 2.718 1.441.970.900
31/3/2016 19,85 20,18 +1,31% 19,81 20,74 20,28 20,09 20,18 8.117 3.512.521.900
30/3/2016 20,04 19,92 -0,65% 19,92 20,49 20,25 19,92 20,19 4.450 1.442.052.800
29/3/2016 19,60 20,05 +2,30% 19,26 20,05 19,74 20,01 20,05 4.299 1.164.044.400
28/3/2016 19,44 19,60 +1,61% 19,41 19,88 19,59 19,60 19,85 877 414.791.300
24/3/2016 19,38 19,29 -1,18% 19,06 19,45 19,29 19,29 19,32 2.556 908.918.600
23/3/2016 19,25 19,52 +0,98% 19,00 19,52 19,35 19,34 19,52 5.853 2.061.859.000
22/3/2016 19,43 19,33 -0,51% 19,04 19,67 19,31 19,32 19,33 4.466 1.728.944.300
21/3/2016 19,06 19,43 +2,64% 19,06 19,56 19,39 19,43 19,47 5.281 2.019.036.300
18/3/2016 19,08 18,93 -0,16% 18,93 19,76 19,21 18,93 18,94 6.829 2.575.400.800
17/3/2016 18,34 18,96 +4,98% 18,31 19,19 18,73 18,94 18,96 9.152 3.328.309.000
16/3/2016 18,01 18,06 +0,33% 17,77 18,53 17,99 18,06 18,19 4.343 1.388.715.300
15/3/2016 18,17 18,00 -1,69% 17,86 18,19 18,02 17,95 18,00 4.400 1.675.554.400
14/3/2016 17,86 18,31 +2,18% 17,85 18,31 18,10 18,15 18,31 4.028 1.750.749.800
11/3/2016 18,10 17,92 -1,48% 17,65 18,38 17,96 17,92 18,03 5.330 1.880.342.500
10/3/2016 18,19 18,19 0,00% 17,91 18,39 18,13 18,19 18,27 6.968 2.336.046.400
9/3/2016 18,08 18,19 +1,34% 17,82 18,35 18,12 18,05 18,19 3.842 1.437.945.500
8/3/2016 18,19 17,95 -1,37% 17,84 18,44 18,08 17,92 17,95 4.551 2.223.123.000
7/3/2016 18,56 18,20 -2,05% 17,68 18,93 18,29 17,98 18,20 3.440 1.543.614.800
4/3/2016 18,43 18,58 +1,53% 18,38 19,24 18,76 18,58 18,80 5.191 1.936.511.600
3/3/2016 18,23 18,30 +1,10% 18,11 18,53 18,31 18,23 18,30 5.328 1.572.452.400
2/3/2016 18,92 18,10 -4,99% 18,08 19,05 18,23 18,10 18,27 4.422 1.588.727.800
1/3/2016 18,73 19,05 +1,01% 18,73 19,17 18,99 18,92 19,05 4.641 2.908.330.100
29/2/2016 18,65 18,86 +1,29% 18,12 18,97 18,76 18,68 18,86 2.727 2.352.488.300
26/2/2016 18,49 18,62 +1,31% 18,21 18,78 18,50 18,50 18,63 2.399 1.486.630.600
25/2/2016 17,94 18,38 +1,72% 17,90 18,62 18,32 18,37 18,38 1.933 751.939.200
24/2/2016 18,45 18,07 -2,80% 17,67 18,45 17,99 18,07 18,08 2.036 987.440.700
23/2/2016 18,36 18,59 +1,25% 18,03 18,62 18,32 18,56 18,59 3.374 1.014.679.400
22/2/2016 18,61 18,36 -0,65% 18,24 18,66 18,45 18,36 18,45 2.689 1.009.081.900
19/2/2016 18,48 18,48 +0,05% 18,20 18,60 18,37 18,44 18,49 3.303 1.156.408.900
18/2/2016 18,22 18,47 +1,37% 17,90 18,47 18,30 18,41 18,47 2.946 1.262.522.800
17/2/2016 17,68 18,22 +2,36% 17,68 18,36 18,01 18,22 18,24 4.184 1.307.040.000
16/2/2016 17,60 17,80 +1,14% 17,31 17,82 17,66 17,71 17,80 4.890 1.992.254.300
15/2/2016 17,74 17,60 -0,85% 17,36 17,95 17,57 17,59 17,60 1.244 499.539.500
12/2/2016 17,69 17,75 +0,34% 17,41 17,79 17,67 17,65 17,75 2.453 619.728.800
11/2/2016 17,74 17,69 -0,62% 17,22 17,81 17,55 17,43 17,69 1.645 519.284.200
10/2/2016 17,54 17,80 -0,28% 17,54 17,96 17,77 17,80 17,83 1.970 574.431.100
5/2/2016 17,58 17,85 +0,85% 17,50 18,12 17,88 17,63 17,85 2.223 654.946.700
4/2/2016 17,07 17,70 +4,42% 17,06 17,73 17,48 17,53 17,70 3.740 1.224.167.800
3/2/2016 17,05 16,95 -0,41% 16,93 17,38 17,09 16,95 17,12 3.355 931.509.800
2/2/2016 17,61 17,02 -4,00% 16,82 17,67 17,13 16,98 17,02 3.025 933.123.500
1/2/2016 17,27 17,73 +1,96% 17,10 17,79 17,54 17,61 17,73 4.009 1.261.842.800
29/1/2016 16,90 17,39 +3,57% 16,77 17,40 17,24 17,22 17,39 7.143 3.675.314.600
28/1/2016 16,49 16,79 +1,94% 16,08 16,98 16,50 16,79 16,81 4.513 2.244.966.500
27/1/2016 15,70 16,47 +4,77% 15,60 16,47 16,23 16,30 16,47 4.235 1.226.889.900
26/1/2016 15,49 15,72 +1,42% 15,22 15,72 15,46 15,47 15,72 4.222 1.523.278.100
22/1/2016 15,51 15,50 +0,65% 15,13 15,67 15,48 15,47 15,50 3.130 2.689.765.600
21/1/2016 15,05 15,40 +1,99% 15,05 15,55 15,33 15,39 15,40 5.063 2.314.024.500
20/1/2016 15,64 15,10 -4,13% 15,10 15,77 15,28 15,10 15,12 2.929 876.229.500
19/1/2016 15,71 15,75 +0,96% 15,55 15,85 15,74 15,75 15,76 4.172 1.933.182.100
18/1/2016 15,72 15,60 -0,32% 15,45 15,84 15,64 15,60 15,77 1.562 586.544.300
15/1/2016 16,37 15,65 -4,40% 15,43 16,37 15,69 15,60 15,69 4.642 1.624.407.400
14/1/2016 16,24 16,37 +0,74% 15,78 16,60 16,30 16,26 16,37 4.013 6.289.919.700
13/1/2016 16,25 16,25 +0,43% 16,01 16,45 16,25 16,24 16,25 5.885 1.768.032.300
12/1/2016 16,30 16,18 -0,43% 16,13 16,60 16,30 16,18 16,23 3.576 4.527.964.700
11/1/2016 15,96 16,25 +1,06% 15,94 16,30 16,21 16,25 16,30 2.809 1.400.171.000
8/1/2016 15,43 16,08 +4,28% 15,36 16,08 15,61 15,93 16,08 3.364 2.596.277.000
7/1/2016 15,83 15,42 -3,32% 15,24 16,01 15,59 15,42 15,55 6.306 1.512.155.400
6/1/2016 15,92 15,95 +0,31% 15,69 16,04 15,90 15,88 16,04 4.512 2.010.671.000
5/1/2016 16,26 15,90 -1,55% 15,67 16,35 15,96 15,90 15,91 3.931 1.838.920.800
4/1/2016 16,63 16,15 -3,58% 16,15 16,66 16,44 16,15 16,32 2.979 975.478.400
30/12/2015 16,65 16,75 +0,90% 16,40 16,75 16,65 16,48 16,75 1.820 1.086.182.000
29/12/2015 16,72 16,60 0,00% 16,35 16,77 16,60 16,54 16,60 2.873 848.791.600
28/12/2015 16,74 16,60 -0,12% 16,52 16,93 16,61 16,59 16,98 1.646 618.241.500
23/12/2015 16,40 16,62 +1,59% 16,31 16,74 16,51 16,60 16,62 2.111 867.044.800
22/12/2015 16,26 16,36 +1,30% 16,20 16,60 16,40 16,34 16,47 3.770 1.154.187.100
21/12/2015 16,26 16,15 -3,29% 15,80 16,36 16,16 16,10 16,19 4.295 1.401.709.400
18/12/2015 16,76 16,70 -0,95% 16,48 16,87 16,67 16,58 16,71 2.311 914.154.200
17/12/2015 17,04 16,86 -0,82% 16,79 17,36 17,02 16,85 16,98 4.067 1.415.765.700
16/12/2015 16,74 17,00 +1,67% 16,55 17,17 16,89 16,87 17,00 3.434 1.089.291.100
15/12/2015 17,14 16,72 -1,70% 16,71 17,28 16,93 16,72 16,90 2.944 977.261.800
14/12/2015 17,12 17,01 +0,06% 16,90 17,18 17,04 17,00 17,01 1.899 640.912.900
11/12/2015 17,26 17,00 -1,16% 16,92 17,49 17,08 17,00 17,10 2.039 1.074.604.800
10/12/2015 17,32 17,20 0,00% 17,15 17,80 17,36 17,20 17,40 4.073 1.252.186.700
9/12/2015 17,38 17,20 -0,75% 17,20 17,57 17,30 17,20 17,32 3.527 1.304.433.800
8/12/2015 18,06 17,33 -3,78% 17,33 18,06 17,52 17,33 17,39 2.336 698.841.500
7/12/2015 18,14 18,01 +0,06% 17,81 18,25 18,02 17,81 18,01 2.972 847.760.100
4/12/2015 18,01 18,00 0,00% 17,30 18,12 17,74 17,97 18,00 5.255 1.554.972.300
3/12/2015 17,78 18,00 +1,58% 17,78 18,34 18,10 18,00 18,02 2.423 923.740.900
2/12/2015 17,60 17,72 +0,74% 17,28 17,85 17,61 17,72 17,76 6.652 2.294.235.600
1/12/2015 17,71 17,59 -0,17% 17,19 17,80 17,42 17,28 17,59 6.700 4.315.935.000
30/11/2015 17,96 17,62 -1,34% 17,17 18,04 17,57 17,62 17,63 8.360 6.885.292.000
27/11/2015 18,40 17,86 -3,46% 17,84 18,54 18,07 17,86 17,90 3.430 1.239.468.500
26/11/2015 18,46 18,50 +0,93% 18,25 18,67 18,47 18,39 18,50 1.322 457.413.600
25/11/2015 18,75 18,33 -2,29% 18,30 18,86 18,60 18,33 18,64 4.723 1.374.100.300
24/11/2015 19,05 18,76 -1,93% 18,74 19,30 18,89 18,75 18,90 1.706 503.471.900
23/11/2015 19,12 19,13 +0,68% 19,02 19,57 19,22 19,01 19,13 3.336 1.061.322.800
19/11/2015 19,52 19,00 -1,96% 19,00 19,80 19,22 19,00 19,02 4.409 1.784.040.400
18/11/2015 19,43 19,38 -0,10% 19,32 19,89 19,51 19,36 19,38 2.487 919.168.000
17/11/2015 19,28 19,40 +0,62% 19,28 19,85 19,58 19,40 19,63 2.832 1.087.557.700
16/11/2015 19,73 19,28 -1,88% 19,18 19,73 19,35 19,28 19,43 2.301 1.303.791.400
13/11/2015 19,47 19,65 +1,03% 19,45 19,80 19,60 19,63 19,65 3.420 1.198.965.000
12/11/2015 19,30 19,45 +0,62% 19,16 19,57 19,37 19,33 19,48 2.623 942.734.200
11/11/2015 19,44 19,33 -0,62% 19,30 19,84 19,52 19,33 19,50 2.822 1.239.655.800
10/11/2015 19,11 19,45 +1,83% 18,97 19,53 19,27 19,42 19,45 2.569 1.159.428.100
9/11/2015 19,71 19,10 -3,05% 19,10 19,93 19,43 19,06 19,41 3.683 1.457.944.900
6/11/2015 20,39 19,70 -3,62% 19,57 20,48 20,11 19,70 19,80 1.536 1.411.788.200
5/11/2015 20,36 20,44 +0,44% 20,20 20,70 20,41 20,44 20,50 2.152 786.709.100
4/11/2015 20,05 20,35 +1,50% 20,05 20,74 20,47 20,32 20,35 5.569 1.748.918.600
3/11/2015 19,90 20,05 +0,75% 19,62 20,58 20,02 19,93 20,07 6.353 2.292.073.400
30/10/2015 19,27 19,90 +3,32% 19,27 19,91 19,77 19,75 19,90 4.271 1.733.654.400
29/10/2015 19,25 19,26 -1,48% 19,25 19,72 19,45 19,26 19,50 2.035 778.728.800
28/10/2015 20,00 19,55 -2,25% 19,55 20,24 19,75 19,55 19,70 1.866 1.049.369.300
27/10/2015 19,77 20,00 +0,76% 19,71 20,30 19,97 19,94 20,00 2.919 1.361.528.200
26/10/2015 19,92 19,85 -0,35% 19,47 20,14 19,84 19,67 19,85 1.190 474.681.000
23/10/2015 20,04 19,92 +0,10% 19,82 20,38 20,07 19,92 20,14 2.184 922.514.200
22/10/2015 19,60 19,90 +1,53% 19,60 20,01 19,86 19,86 19,90 2.639 951.370.900
21/10/2015 19,81 19,60 -1,01% 19,60 20,45 19,80 19,60 19,69 3.666 1.216.359.300
20/10/2015 19,75 19,80 -2,37% 19,56 20,18 19,85 19,69 19,80 6.229 2.416.811.300
19/10/2015 20,94 20,28 -3,20% 20,27 21,17 20,58 20,28 20,30 4.819 1.607.337.500
16/10/2015 20,78 20,95 +1,90% 20,20 20,95 20,79 20,69 20,95 3.924 5.696.646.100
15/10/2015 21,01 20,56 -1,86% 20,41 21,20 20,72 20,56 20,75 4.563 2.347.446.500
14/10/2015 20,88 20,95 +0,48% 20,88 21,89 21,29 20,93 20,95 4.066 2.098.995.100
13/10/2015 20,91 20,85 -0,86% 20,85 21,45 21,16 20,85 21,08 2.515 1.074.571.300
9/10/2015 20,85 21,03 +2,74% 20,70 21,05 20,95 20,98 21,03 4.734 1.681.753.600
8/10/2015 20,03 20,47 +0,99% 20,03 20,70 20,52 20,47 20,68 2.529 1.097.870.700
7/10/2015 20,69 20,27 +0,60% 20,22 21,08 20,56 20,27 20,49 4.413 2.177.083.500
6/10/2015 19,90 20,15 +1,51% 19,76 20,45 20,10 20,11 20,15 3.756 2.331.170.400
5/10/2015 19,73 19,85 +2,32% 19,66 20,69 20,06 19,85 20,10 5.097 2.718.865.200
2/10/2015 18,86 19,40 +3,41% 18,62 19,80 19,47 19,40 19,43 3.787 1.598.132.500
1/10/2015 19,18 18,76 -1,63% 18,46 19,29 18,86 18,76 19,07 2.384 915.199.000
30/9/2015 18,77 19,07 +2,14% 18,48 19,35 18,90 18,99 19,07 3.889 1.817.686.000
29/9/2015 18,24 18,67 +2,36% 18,12 18,70 18,42 18,46 18,67 3.385 1.196.099.400
28/9/2015 17,96 18,24 +2,13% 17,80 18,30 18,08 18,24 18,25 1.699 796.836.900
25/9/2015 18,59 17,86 -3,77% 17,86 18,78 18,20 17,82 17,99 3.081 1.583.253.500
24/9/2015 18,75 18,56 -1,17% 18,27 19,05 18,51 18,56 18,76 7.236 2.859.281.400
23/9/2015 18,89 18,78 +0,05% 18,78 19,24 19,00 18,78 18,84 4.088 1.752.128.000
22/9/2015 18,73 18,77 +1,08% 18,50 19,00 18,74 18,70 18,77 3.144 1.366.327.400
21/9/2015 18,93 18,57 -1,22% 18,57 19,12 18,77 18,57 18,70 2.374 949.203.100
18/9/2015 18,53 18,80 -3,19% 18,50 19,11 18,85 18,70 18,80 3.980 1.856.031.000
17/9/2015 19,45 19,42 +0,21% 19,20 19,89 19,67 19,42 19,63 3.855 1.724.263.300
16/9/2015 18,93 19,38 +2,38% 18,93 19,51 19,35 19,37 19,38 3.618 1.164.349.500
15/9/2015 18,57 18,93 +2,66% 18,15 19,15 18,89 18,93 18,97 3.868 1.308.581.400
14/9/2015 17,97 18,44 +3,19% 17,88 18,65 18,35 18,44 18,50 5.262 1.486.683.800
11/9/2015 17,72 17,87 +1,53% 17,56 18,33 17,91 17,87 18,00 5.454 1.549.075.400
10/9/2015 17,17 17,60 +0,28% 17,16 17,65 17,47 17,43 17,60 4.207 1.431.895.600
9/9/2015 17,42 17,55 +1,45% 17,33 17,80 17,57 17,43 17,70 4.394 1.631.832.900
8/9/2015 17,71 17,30 -1,48% 17,11 17,75 17,30 17,27 17,30 4.611 1.205.356.500
4/9/2015 17,80 17,56 -2,71% 17,51 18,01 17,68 17,56 17,60 4.243 1.318.836.900
3/9/2015 17,91 18,05 +1,40% 17,73 18,42 18,06 18,00 18,05 4.416 1.390.188.900
2/9/2015 17,87 17,80 +0,28% 17,78 18,06 17,91 17,80 18,00 3.279 1.118.400.200
1/9/2015 18,26 17,75 -4,05% 17,75 18,72 18,27 17,75 17,85 8.610 2.989.208.100
31/8/2015 18,21 18,50 +2,10% 17,90 18,66 18,44 18,50 18,54 5.623 2.361.268.200
28/8/2015 18,68 18,12 -2,37% 18,12 18,68 18,28 18,12 18,44 2.658 918.251.800
27/8/2015 18,53 18,56 +1,53% 18,21 18,89 18,53 18,28 18,56 5.500 1.544.413.500
26/8/2015 18,15 18,28 +1,44% 18,00 18,57 18,30 18,28 18,41 2.060 725.373.200
25/8/2015 18,54 18,02 -1,53% 17,91 19,06 18,48 18,02 18,14 6.107 1.991.603.900
24/8/2015 18,20 18,30 -2,71% 18,03 18,87 18,48 18,30 18,63 5.425 2.024.590.300
21/8/2015 19,50 18,81 -2,64% 18,81 19,52 19,17 18,81 19,00 2.708 1.401.914.800
20/8/2015 19,58 19,32 -1,33% 19,29 19,85 19,47 19,32 19,69 3.032 1.173.730.900
19/8/2015 19,76 19,58 -0,81% 19,33 19,87 19,51 19,58 19,61 2.839 1.329.667.400
18/8/2015 19,45 19,74 +1,49% 19,25 19,84 19,61 19,55 19,74 3.751 1.335.487.500
17/8/2015 19,48 19,45 -0,61% 19,45 19,66 19,54 19,43 19,63 2.504 931.857.700
14/8/2015 19,65 19,57 -0,61% 19,36 19,91 19,51 19,40 19,57 2.013 694.993.100
13/8/2015 19,93 19,69 -0,51% 19,16 19,96 19,66 19,69 19,78 3.697 1.546.630.100
12/8/2015 20,09 19,79 -0,80% 19,79 20,27 19,94 19,79 19,98 2.650 891.427.000
11/8/2015 19,79 19,95 +0,10% 19,65 20,18 19,96 19,95 20,00 4.134 1.351.436.900
10/8/2015 19,84 19,93 +0,66% 19,60 20,24 19,83 19,91 20,02 1.849 652.491.000
7/8/2015 20,22 19,80 -1,49% 19,78 20,22 19,90 19,79 19,81 1.222 505.280.400
6/8/2015 20,20 20,10 -0,99% 19,96 20,38 20,14 20,08 20,10 929 336.141.600
5/8/2015 20,78 20,30 -2,96% 20,18 20,87 20,57 20,29 20,30 2.965 1.032.732.600
4/8/2015 20,51 20,92 +1,60% 20,46 21,15 20,91 20,88 20,92 2.934 833.907.100
3/8/2015 21,10 20,59 -1,72% 20,45 21,29 20,80 20,59 20,67 2.247 1.027.125.100
31/7/2015 20,52 20,95 +2,34% 20,48 21,09 20,92 20,78 20,97 3.091 1.890.752.200
30/7/2015 19,94 20,47 +2,30% 19,94 20,73 20,43 20,47 20,48 2.145 696.779.300
29/7/2015 20,16 20,01 -1,43% 19,90 20,53 20,08 20,01 20,10 3.052 949.404.800
28/7/2015 20,78 20,30 -2,26% 20,16 20,94 20,40 20,30 20,31 3.727 1.178.593.400
27/7/2015 20,25 20,77 +1,32% 20,25 20,96 20,73 20,68 20,77 2.801 999.604.600
24/7/2015 20,39 20,50 +0,74% 20,05 20,52 20,32 20,31 20,50 2.398 861.937.700
23/7/2015 21,17 20,35 -3,23% 20,32 21,17 20,64 20,35 20,56 1.820 774.482.200
22/7/2015 21,12 21,03 -0,94% 20,76 21,13 20,97 20,85 21,03 1.924 752.921.500
21/7/2015 21,39 21,23 -0,75% 20,97 21,39 21,13 21,21 21,23 1.635 732.407.600
20/7/2015 21,17 21,39 +1,28% 20,96 21,39 21,20 21,39 21,40 1.317 517.563.000
17/7/2015 21,11 21,12 +0,05% 20,97 21,28 21,14 21,12 21,19 1.344 432.633.200
16/7/2015 21,11 21,11 -0,19% 21,11 21,41 21,23 21,11 21,23 954 324.699.500
15/7/2015 21,35 21,15 -0,70% 21,03 21,36 21,15 21,15 21,23 1.087 434.260.700
14/7/2015 21,31 21,30 +0,57% 21,16 21,50 21,31 21,26 21,30 1.592 513.270.700
13/7/2015 21,32 21,18 -0,05% 21,01 21,32 21,11 21,18 21,19 804 317.752.600
10/7/2015 21,45 21,19 -0,89% 20,99 21,49 21,15 21,19 21,33 1.646 735.270.500
8/7/2015 21,44 21,38 -0,51% 21,18 21,49 21,33 21,30 21,38 960 366.950.200
7/7/2015 21,25 21,49 +0,19% 21,20 21,56 21,35 21,40 21,49 1.256 475.919.700
6/7/2015 21,04 21,45 +1,85% 20,99 21,75 21,38 21,25 21,45 1.989 901.134.000
3/7/2015 21,14 21,06 +0,33% 21,04 21,28 21,15 21,06 21,17 911 263.767.900
2/7/2015 21,01 20,99 -0,57% 20,75 21,32 20,87 20,99 21,10 1.929 3.081.588.000
1/7/2015 20,75 21,11 +2,58% 20,72 21,41 21,12 21,11 21,28 4.185 1.957.043.300
30/6/2015 21,08 20,58 -2,46% 20,58 21,33 20,73 20,58 20,61 3.503 1.583.614.100
29/6/2015 21,29 21,10 -2,04% 20,95 21,45 21,22 21,07 21,10 1.991 865.924.100
26/6/2015 21,04 21,54 +2,04% 21,00 21,58 21,35 21,42 21,54 2.632 1.351.053.300
25/6/2015 21,28 21,11 +0,14% 20,64 21,31 20,87 20,70 21,11 2.397 972.653.800
24/6/2015 21,08 21,08 -0,28% 20,88 21,22 21,07 21,07 21,23 2.415 1.632.880.200
23/6/2015 21,40 21,14 -0,89% 20,65 21,73 21,35 21,13 21,14 1.448 692.807.300
22/6/2015 21,31 21,33 +0,52% 21,20 21,36 21,30 21,33 21,40 1.487 611.750.600
19/6/2015 21,12 21,22 +0,81% 20,85 21,22 21,13 21,10 21,22 1.223 763.521.000
18/6/2015 20,81 21,05 +1,54% 20,81 21,13 21,00 21,00 21,05 1.370 525.827.900
17/6/2015 20,86 20,73 -0,05% 20,68 20,92 20,78 20,69 20,84 2.444 863.785.200
16/6/2015 20,88 20,74 +0,05% 20,62 20,96 20,78 20,74 20,92 3.583 1.384.624.800
15/6/2015 21,00 20,73 -1,80% 20,63 21,18 20,89 20,70 20,73 2.816 1.221.524.900
12/6/2015 21,26 21,11 -1,40% 21,11 21,47 21,23 21,11 21,21 1.688 794.199.600
11/6/2015 21,16 21,41 +1,23% 21,06 21,41 21,24 21,17 21,41 2.132 1.058.587.300
10/6/2015 21,59 21,15 -1,81% 21,08 21,77 21,33 21,14 21,15 4.158 1.553.950.100
9/6/2015 21,16 21,54 +1,60% 21,14 21,64 21,33 21,45 21,54 4.169 2.715.419.900
8/6/2015 21,29 21,20 -0,09% 21,10 21,67 21,30 21,10 21,20 3.523 1.833.405.600
5/6/2015 20,90 21,22 +0,09% 20,90 21,28 21,13 21,12 21,22 2.034 835.800.300
3/6/2015 21,01 21,20 +0,24% 20,75 21,20 21,03 20,96 21,20 3.538 1.358.430.300
2/6/2015 20,87 21,15 +1,93% 20,56 21,19 20,98 21,15 21,18 4.040 1.487.430.500
1/6/2015 20,70 20,75 +0,78% 20,44 20,93 20,77 20,62 20,75 3.367 1.403.685.600
29/5/2015 20,08 20,59 +1,88% 20,08 20,59 20,46 20,53 20,59 4.199 2.061.007.700
28/5/2015 20,29 20,21 -0,44% 20,00 20,41 20,23 20,00 20,21 3.508 1.195.700.500
27/5/2015 19,83 20,30 +1,65% 19,67 20,39 20,20 20,18 20,30 5.988 2.375.514.600
26/5/2015 20,00 19,97 +0,10% 19,70 20,07 19,89 19,96 20,01 2.296 864.147.600
25/5/2015 20,32 19,95 -2,68% 19,95 20,40 20,16 19,95 20,14 1.617 707.723.300
22/5/2015 20,02 20,50 +2,24% 19,76 20,68 20,18 20,42 20,50 8.208 3.084.858.000
21/5/2015 19,49 20,05 +2,14% 19,43 20,20 19,86 20,02 20,10 3.870 1.555.382.300
20/5/2015 19,79 19,63 -0,56% 19,34 19,83 19,55 19,40 19,63 3.253 1.339.388.600
19/5/2015 20,03 19,74 -1,94% 19,68 20,14 19,86 19,74 19,81 3.058 1.210.683.900
18/5/2015 19,97 20,13 +0,15% 19,74 20,18 19,99 19,79 20,13 4.656 2.121.829.900
15/5/2015 19,76 20,10 +1,82% 19,61 20,10 19,89 19,90 20,10 2.718 937.444.600
14/5/2015 19,74 19,74 +0,56% 19,58 19,85 19,74 19,57 19,79 5.532 2.190.201.700
13/5/2015 19,90 19,63 -1,31% 19,35 19,95 19,65 19,51 19,63 4.222 1.671.681.900
12/5/2015 19,99 19,89 -0,55% 19,85 20,24 19,98 19,89 20,12 5.009 1.778.990.800
11/5/2015 20,20 20,00 -0,94% 19,94 20,20 20,07 20,00 20,10 1.784 583.143.100
8/5/2015 20,13 20,19 +0,95% 19,83 20,24 19,97 20,15 20,19 3.958 1.878.102.400
7/5/2015 19,92 20,00 -1,33% 19,90 20,25 20,07 20,00 20,16 2.323 873.941.000
6/5/2015 20,05 20,27 +1,71% 19,89 20,27 20,10 20,06 20,28 5.254 2.634.199.800
5/5/2015 20,38 19,93 -1,82% 19,75 20,48 20,01 19,93 20,02 5.064 1.981.899.500
4/5/2015 19,85 20,30 +2,37% 19,85 20,30 20,12 20,18 20,30 3.984 1.771.529.600
30/4/2015 20,60 19,83 -3,92% 19,65 20,68 20,05 19,83 19,84 4.299 2.490.290.300
29/4/2015 20,28 20,64 +1,88% 20,08 20,69 20,32 20,56 20,64 6.061 5.343.340.700
28/4/2015 20,26 20,26 +0,35% 20,19 20,30 20,25 20,18 20,29 3.134 2.188.419.300
27/4/2015 20,30 20,19 -0,35% 20,06 20,40 20,23 20,11 20,19 2.850 2.119.692.700
24/4/2015 20,19 20,26 +0,85% 20,05 20,41 20,26 20,19 20,30 3.436 14.567.372.200
23/4/2015 20,15 20,09 -3,97% 19,75 20,29 20,19 20,09 20,25 3.687 1.490.338.900
22/4/2015 21,02 20,92 -0,38% 20,85 21,08 20,98 20,92 20,99 3.172 3.088.270.900
20/4/2015 20,96 21,00 0,00% 20,95 21,14 21,01 21,00 21,04 2.843 3.424.790.800
17/4/2015 21,08 21,00 0,00% 20,90 21,09 20,99 20,97 21,05 3.669 6.160.538.900
16/4/2015 20,93 21,00 +0,57% 20,93 21,39 21,15 20,98 21,21 6.839 5.185.209.200
15/4/2015 20,96 20,88 -0,10% 20,88 21,13 21,01 20,88 21,09 3.768 1.968.447.200
14/4/2015 21,02 20,90 -0,10% 20,90 21,11 21,01 20,90 20,99 3.264 1.907.718.700
13/4/2015 20,96 20,92 +0,29% 20,88 21,20 21,01 20,92 21,00 2.727 1.718.461.800
10/4/2015 20,80 20,86 +0,19% 20,80 21,10 20,96 20,86 20,97 2.022 1.254.932.700
9/4/2015 20,80 20,82 0,00% 20,70 21,08 20,94 20,81 20,90 3.363 1.745.291.900
8/4/2015 21,07 20,82 -0,86% 20,78 21,20 20,97 20,72 20,83 2.539 2.287.503.000
7/4/2015 20,95 21,00 +0,62% 20,82 21,08 20,99 20,94 21,05 2.254 1.139.646.600
6/4/2015 21,15 20,87 -0,62% 20,87 21,78 21,06 20,84 20,99 3.731 7.037.107.800
2/4/2015 20,87 21,00 +0,67% 20,87 21,11 21,00 20,92 21,00 4.773 7.876.631.200
1/4/2015 21,09 20,86 -0,38% 20,82 21,26 21,02 20,86 20,99 5.178 3.498.732.100
31/3/2015 21,39 20,94 -2,15% 20,90 21,46 21,18 20,92 21,15 4.263 2.443.188.900
30/3/2015 21,59 21,40 +0,47% 21,36 21,70 21,42 21,30 21,50 3.221 1.959.734.000
27/3/2015 21,46 21,30 -0,70% 21,16 21,66 21,38 21,30 21,52 1.279 432.198.200
26/3/2015 21,25 21,45 +0,56% 20,87 21,49 21,31 21,33 21,45 1.556 997.833.200
25/3/2015 21,61 21,33 -1,25% 21,33 21,90 21,49 21,33 21,59 2.053 812.207.800
24/3/2015 21,66 21,60 +0,23% 21,48 22,16 21,67 21,48 21,70 2.280 3.319.821.900
23/3/2015 21,52 21,55 -1,15% 21,42 21,94 21,69 21,55 21,60 1.232 596.070.500
20/3/2015 21,19 21,80 +3,32% 21,18 22,30 21,80 21,78 21,80 5.398 5.625.531.900
19/3/2015 21,02 21,10 +0,24% 20,84 21,26 21,07 21,00 21,10 5.660 2.600.836.900
18/3/2015 20,25 21,05 +1,84% 20,25 21,22 20,99 21,05 21,09 4.499 2.554.298.700
17/3/2015 20,14 20,67 +3,35% 20,05 20,69 20,44 20,47 20,67 3.040 1.335.289.300
16/3/2015 20,05 20,00 -0,25% 20,00 20,50 20,19 19,95 20,00 1.448 718.635.700
13/3/2015 20,37 20,05 -1,81% 19,92 20,37 20,06 20,05 20,08 1.607 603.081.600
12/3/2015 20,00 20,42 +2,61% 20,00 20,71 20,40 20,19 20,42 2.801 1.127.300.800
11/3/2015 19,91 19,90 0,00% 19,77 20,08 19,92 19,85 20,00 1.503 661.384.900
10/3/2015 19,71 19,90 +0,20% 19,64 20,21 19,90 19,76 19,90 2.684 951.969.400
9/3/2015 19,91 19,86 -0,30% 19,68 20,05 19,89 19,86 19,99 2.304 844.721.400
6/3/2015 20,55 19,92 -2,92% 19,92 20,75 20,27 19,92 20,26 3.025 1.294.792.400
5/3/2015 20,88 20,52 -1,35% 20,52 21,03 20,66 20,52 20,80 1.204 547.739.500
4/3/2015 20,85 20,80 -0,24% 20,42 20,93 20,73 20,80 20,82 1.438 587.641.000
3/3/2015 20,95 20,85 -0,71% 20,85 21,16 20,96 20,85 21,00 2.902 1.316.259.700
2/3/2015 20,83 21,00 +0,33% 20,66 21,03 20,96 20,95 21,02 1.738 1.199.743.700
27/2/2015 21,36 20,93 -1,74% 20,85 21,36 21,05 20,86 20,93 3.119 1.488.410.300
26/2/2015 21,22 21,30 +0,47% 21,02 21,48 21,29 21,27 21,30 1.618 1.071.227.900
25/2/2015 20,68 21,20 +1,92% 20,60 21,21 21,13 21,20 21,22 1.504 1.081.509.900
24/2/2015 20,91 20,80 +0,48% 20,60 21,09 20,94 20,79 20,80 2.562 1.373.595.000
23/2/2015 20,65 20,70 +0,19% 20,55 20,99 20,82 20,70 20,89 2.517 924.624.200
20/2/2015 20,71 20,66 -0,86% 20,49 20,86 20,62 20,64 20,78 1.473 513.165.600
19/2/2015 20,47 20,84 +2,26% 20,47 21,19 20,83 20,62 20,84 3.172 1.227.728.600
18/2/2015 20,21 20,38 +1,85% 20,18 20,86 20,43 20,38 20,64 1.337 620.983.000
13/2/2015 20,33 20,01 -1,23% 19,96 20,35 20,09 20,01 20,14 2.905 2.214.542.200
12/2/2015 19,86 20,26 +2,58% 19,82 20,33 20,15 20,24 20,27 4.246 1.587.102.700
11/2/2015 19,70 19,75 +0,51% 19,69 20,09 19,85 19,75 19,80 2.020 770.034.900
10/2/2015 19,62 19,65 +0,77% 19,39 19,90 19,68 19,65 19,66 2.720 1.173.555.100
9/2/2015 19,50 19,50 -0,31% 19,28 19,85 19,57 19,49 19,50 3.017 1.269.738.900
6/2/2015 19,71 19,56 -0,86% 19,51 20,02 19,70 19,56 19,58 2.088 881.050.700
5/2/2015 20,00 19,73 -1,10% 19,72 20,33 19,87 19,73 19,76 1.436 627.320.500
4/2/2015 20,00 19,95 -0,60% 19,77 20,22 20,04 19,92 19,95 2.262 736.744.500
3/2/2015 20,01 20,07 +1,36% 19,85 20,37 20,14 20,06 20,07 2.696 1.089.946.100
2/2/2015 19,69 19,80 +0,92% 19,45 20,28 19,93 19,79 19,80 4.049 1.560.900.400
30/1/2015 19,50 19,62 +0,62% 19,32 19,89 19,62 19,45 19,62 2.306 1.263.491.400
29/1/2015 19,42 19,50 +1,04% 19,26 19,69 19,48 19,50 19,52 1.136 568.248.700
28/1/2015 19,34 19,30 -0,52% 19,17 19,69 19,43 19,28 19,30 1.813 827.385.200
27/1/2015 19,45 19,40 +0,36% 18,98 19,45 19,35 19,23 19,40 1.184 618.640.500
26/1/2015 19,36 19,33 -1,13% 18,98 19,74 19,29 19,33 19,46 2.073 940.309.600
23/1/2015 19,67 19,55 -0,61% 19,36 19,81 19,53 19,55 19,57 1.453 592.136.800
22/1/2015 19,77 19,67 +0,05% 19,46 20,02 19,68 19,50 19,67 3.575 2.411.630.800
21/1/2015 19,74 19,66 -0,51% 19,51 19,94 19,69 19,66 19,78 2.876 3.076.802.400
20/1/2015 19,77 19,76 -0,05% 19,43 19,90 19,66 19,53 19,76 1.877 1.072.183.300
19/1/2015 19,90 19,77 -0,40% 19,62 20,06 19,86 19,60 19,77 1.110 565.869.300
16/1/2015 19,60 19,85 +1,43% 19,18 20,35 19,86 19,85 19,86 4.437 1.619.933.400
15/1/2015 19,28 19,57 +1,56% 19,24 19,71 19,53 19,49 19,59 3.684 1.355.555.600
14/1/2015 18,81 19,27 +1,42% 18,78 19,79 19,33 19,26 19,28 4.809 1.937.887.200
13/1/2015 18,75 19,00 +1,71% 18,75 19,18 18,98 18,86 19,00 2.910 1.372.017.600
12/1/2015 18,50 18,68 +0,54% 18,19 18,91 18,53 18,62 18,69 3.712 1.198.594.300
9/1/2015 19,01 18,58 -2,31% 18,51 19,01 18,72 18,58 18,72 2.230 1.116.447.000
8/1/2015 18,94 19,02 +0,96% 18,78 19,38 18,94 18,90 19,02 2.229 1.056.841.400
7/1/2015 18,95 18,84 -0,58% 18,76 19,15 18,95 18,84 18,90 1.998 661.673.500
6/1/2015 18,90 18,95 +0,96% 18,61 19,14 18,85 18,81 18,95 3.183 1.196.905.600
5/1/2015 18,60 18,77 +0,64% 18,12 19,05 18,68 18,77 18,79 2.721 906.088.900
2/1/2015 19,00 18,65 -1,01% 18,22 19,05 18,62 18,30 18,65 1.463 641.150.800
30/12/2014 18,73 18,84 +1,34% 18,59 19,18 18,89 18,83 18,85 2.874 1.219.858.900
29/12/2014 18,48 18,59 +1,03% 18,45 19,14 18,83 18,59 18,60 2.491 914.143.200
26/12/2014 18,41 18,40 -0,76% 18,38 18,76 18,53 18,40 18,52 1.095 371.138.600
23/12/2014 18,64 18,54 -0,11% 18,54 19,10 18,76 18,54 18,55 1.447 566.175.000
22/12/2014 18,29 18,56 +1,53% 18,29 18,56 18,47 18,36 18,56 1.077 400.268.100
19/12/2014 18,16 18,28 +1,22% 18,16 18,52 18,33 18,28 18,39 1.681 870.954.600
18/12/2014 18,42 18,06 -1,42% 18,00 18,78 18,21 18,06 18,32 2.779 1.259.607.500
17/12/2014 18,04 18,32 +1,55% 18,04 18,90 18,40 18,32 18,65 1.955 760.004.500
16/12/2014 19,20 18,04 -6,04% 17,78 19,20 18,24 18,04 18,07 2.843 1.462.433.300
15/12/2014 18,96 19,20 +1,59% 18,43 19,26 18,98 19,20 19,22 1.860 679.047.400
12/12/2014 19,19 18,90 -1,41% 18,74 19,88 19,21 18,90 19,00 2.909 1.303.991.300
11/12/2014 18,59 19,17 +2,51% 18,45 19,17 18,96 19,04 19,17 1.938 1.082.855.100
10/12/2014 18,60 18,70 +0,54% 18,45 18,81 18,63 18,70 18,75 1.759 532.526.600
9/12/2014 18,85 18,60 -0,96% 18,43 18,95 18,59 18,60 18,70 1.583 552.384.500
8/12/2014 18,75 18,78 +0,16% 18,41 19,04 18,80 18,75 18,78 1.399 488.576.300
5/12/2014 18,37 18,75 -0,53% 18,23 18,87 18,64 18,70 18,75 1.828 709.840.200
4/12/2014 18,96 18,85 0,00% 18,51 19,01 18,84 18,85 18,93 1.681 685.123.700
3/12/2014 19,26 18,85 -0,95% 18,85 19,40 19,06 18,85 18,90 1.927 859.144.800
2/12/2014 19,43 19,03 -0,94% 18,96 19,43 19,12 19,03 19,21 2.106 838.447.000
1/12/2014 19,50 19,21 -1,49% 19,09 19,93 19,46 19,21 19,29 3.345 1.093.998.600
28/11/2014 19,99 19,50 -2,50% 19,50 20,00 19,75 19,50 19,75 1.337 618.596.100
27/11/2014 19,54 20,00 +2,56% 19,54 20,03 19,88 19,76 20,00 662 331.759.200
26/11/2014 20,21 19,50 -2,84% 19,50 20,40 19,78 19,50 19,73 2.326 1.121.061.900
25/11/2014 19,95 20,07 +1,36% 19,81 20,25 20,09 19,95 20,07 2.598 1.487.222.600
24/11/2014 19,85 19,80 +0,51% 19,73 20,37 19,95 19,80 19,83 3.488 1.444.074.200
21/11/2014 19,18 19,70 +2,71% 18,96 19,94 19,54 19,70 19,85 3.225 1.304.990.400
19/11/2014 18,53 19,18 +3,45% 18,53 19,30 19,03 19,09 19,18 2.513 1.063.753.600
18/11/2014 18,38 18,54 +1,48% 18,16 18,54 18,39 18,40 18,54 1.362 431.407.000
17/11/2014 18,37 18,27 -1,08% 18,24 18,49 18,34 18,27 18,49 1.272 370.843.200
14/11/2014 18,16 18,47 +1,71% 17,74 18,51 18,30 18,33 18,47 2.043 769.640.800
13/11/2014 18,50 18,16 -0,44% 18,03 18,50 18,14 18,10 18,16 1.136 797.435.100
12/11/2014 18,24 18,24 +0,50% 17,99 18,37 18,16 18,09 18,24 1.749 709.352.500
11/11/2014 18,15 18,15 +0,28% 17,99 18,33 18,13 18,11 18,15 1.258 422.600.100
10/11/2014 18,23 18,10 -0,17% 18,09 18,38 18,18 18,10 18,13 1.383 475.848.400
7/11/2014 18,26 18,13 -0,17% 18,03 18,52 18,17 18,13 18,24 972 528.818.100
6/11/2014 18,54 18,16 -1,94% 18,15 18,69 18,36 18,16 18,21 1.148 579.910.000
5/11/2014 18,37 18,52 0,00% 18,05 18,90 18,55 18,52 18,55 3.231 1.047.969.800
4/11/2014 18,66 18,52 -0,05% 18,23 18,76 18,48 18,50 18,52 1.730 506.270.900
3/11/2014 18,20 18,53 +0,71% 18,00 18,60 18,29 18,38 18,53 2.343 685.454.200
31/10/2014 19,30 18,40 -5,20% 17,99 19,30 18,33 18,40 18,44 5.497 2.218.416.200
30/10/2014 19,58 19,41 -0,21% 19,12 19,81 19,51 19,40 19,60 3.510 1.165.498.100
29/10/2014 18,85 19,45 +2,86% 18,85 19,58 19,29 19,26 19,45 2.480 1.152.897.700
28/10/2014 18,35 18,91 +3,05% 18,35 19,14 18,80 18,77 18,91 2.723 1.129.728.800
27/10/2014 18,20 18,35 -2,91% 17,81 18,70 18,28 18,32 18,44 5.036 1.907.394.000
24/10/2014 18,58 18,90 +2,27% 18,48 19,07 18,85 18,77 18,90 1.952 887.031.000
23/10/2014 19,28 18,48 -4,79% 18,48 19,29 18,78 18,48 18,62 3.352 1.267.707.100
22/10/2014 19,17 19,41 +1,20% 19,17 19,66 19,39 19,28 19,41 5.030 2.060.797.300
21/10/2014 20,01 19,18 -4,81% 19,00 20,14 19,45 19,18 19,23 4.737 2.241.084.600
20/10/2014 20,29 20,15 -0,25% 19,60 20,45 20,04 20,04 20,15 4.664 2.001.469.500
17/10/2014 19,61 20,20 +3,70% 19,32 20,60 20,18 20,20 20,29 5.453 2.977.005.600
16/10/2014 19,31 19,48 +0,52% 18,97 19,84 19,29 19,48 19,51 3.085 1.141.362.900
15/10/2014 19,39 19,38 -0,10% 18,95 19,51 19,25 19,32 19,38 2.723 1.194.903.600
14/10/2014 19,34 19,40 +0,26% 19,19 19,60 19,41 19,39 19,40 2.440 1.302.208.900
13/10/2014 19,40 19,35 +0,16% 19,20 19,66 19,44 19,35 19,40 3.767 1.851.209.500
10/10/2014 19,43 19,32 -1,83% 19,07 19,63 19,32 19,28 19,38 1.281 713.662.300
9/10/2014 19,15 19,68 +2,02% 19,15 19,95 19,75 19,59 19,70 5.637 1.906.333.300
8/10/2014 19,11 19,29 +0,73% 19,01 19,56 19,29 19,29 19,36 3.746 1.621.035.700
7/10/2014 18,90 19,15 +1,70% 18,76 19,50 19,13 19,13 19,15 5.187 2.018.203.900
6/10/2014 19,90 18,83 0,00% 18,38 19,90 18,87 18,80 18,83 5.492 3.712.502.800
3/10/2014 19,22 18,83 -1,52% 18,50 19,51 18,96 18,83 18,91 3.754 1.987.156.200
2/10/2014 18,91 19,12 +0,84% 18,62 19,40 19,00 19,12 19,22 2.764 1.031.015.100
1/10/2014 19,44 18,96 -3,12% 18,19 19,44 18,77 18,89 18,96 5.649 2.472.683.000
30/9/2014 19,25 19,57 +1,72% 18,99 19,81 19,42 19,57 19,62 2.579 899.115.800
29/9/2014 19,50 19,24 -7,68% 19,02 19,50 19,23 19,24 19,34 3.636 1.258.257.900
26/9/2014 21,01 20,84 -1,04% 20,39 21,15 20,64 20,63 20,84 2.913 1.067.565.900
25/9/2014 20,93 21,06 +0,05% 20,65 21,32 21,03 21,04 21,06 3.267 1.466.329.800
24/9/2014 20,80 21,05 -0,05% 20,75 21,39 21,08 20,95 21,05 2.075 1.167.563.900
23/9/2014 20,77 21,06 +1,49% 20,54 21,26 20,93 21,06 21,08 2.944 1.416.113.400
22/9/2014 21,29 20,75 -1,98% 20,42 21,29 20,60 20,57 20,75 3.905 1.416.318.300
19/9/2014 21,65 21,17 -1,63% 20,90 21,65 21,18 21,13 21,17 5.338 2.908.559.500
18/9/2014 22,10 21,52 -2,27% 21,50 22,10 21,72 21,50 21,59 1.870 1.345.222.900
17/9/2014 22,54 22,02 -2,13% 21,99 22,89 22,32 22,02 22,05 2.186 1.258.072.400
16/9/2014 22,14 22,50 +1,21% 22,05 22,58 22,21 22,42 22,50 3.456 2.771.292.900
15/9/2014 22,57 22,23 -0,45% 21,90 22,57 22,14 22,19 22,23 1.909 914.517.200
12/9/2014 22,69 22,33 -2,53% 22,21 22,98 22,56 22,30 22,37 1.943 1.098.602.600
11/9/2014 22,40 22,91 +2,00% 22,40 23,04 22,84 22,85 22,91 3.646 1.634.151.900
10/9/2014 22,35 22,46 +0,45% 22,11 22,46 22,34 22,32 22,46 1.486 806.749.600
9/9/2014 22,69 22,36 -1,45% 22,28 22,97 22,46 22,32 22,36 2.301 1.447.379.200
8/9/2014 23,40 22,69 -2,32% 22,57 23,52 22,94 22,69 22,76 3.923 2.072.037.200
5/9/2014 23,06 23,23 +0,74% 22,93 23,46 23,18 23,18 23,24 2.501 1.019.500.400
4/9/2014 23,13 23,06 -0,35% 23,02 23,72 23,27 23,06 23,24 4.539 2.435.224.000
3/9/2014 22,69 23,14 +2,39% 22,54 23,30 23,02 22,97 23,14 4.300 2.427.568.100
2/9/2014 23,15 22,60 -1,61% 22,52 23,37 22,89 22,60 22,70 3.453 1.626.630.600
1/9/2014 23,35 22,97 -1,59% 22,70 23,90 23,40 22,94 22,97 2.209 1.049.989.800
29/8/2014 22,64 23,34 +3,50% 22,64 23,47 23,04 23,28 23,34 4.914 3.265.192.500
28/8/2014 22,55 22,55 -0,13% 22,55 22,87 22,66 22,55 22,60 2.170 989.261.000
27/8/2014 22,68 22,58 +0,13% 22,32 23,01 22,70 22,58 22,66 3.299 1.251.831.200
26/8/2014 22,74 22,55 -0,79% 22,35 22,89 22,56 22,55 22,63 2.658 1.251.778.700
25/8/2014 22,62 22,73 +1,56% 22,45 22,93 22,74 22,57 22,73 1.842 770.223.200
22/8/2014 22,34 22,38 +0,13% 22,17 22,67 22,38 22,38 22,48 2.344 1.441.721.700
21/8/2014 22,24 22,35 +0,22% 22,07 22,55 22,24 22,31 22,35 1.800 947.108.200
20/8/2014 22,70 22,30 -2,19% 22,11 22,82 22,33 22,21 22,30 3.511 1.987.293.100
19/8/2014 23,02 22,80 -1,00% 22,60 23,60 23,31 22,77 22,80 3.087 4.905.653.800
18/8/2014 23,10 23,03 +0,35% 23,03 24,00 23,50 23,03 23,24 2.865 2.204.739.300
15/8/2014 22,37 22,95 +2,91% 22,37 23,32 22,97 22,90 22,95 2.618 1.635.692.400
14/8/2014 22,05 22,30 +0,68% 21,83 22,48 22,26 22,30 22,35 2.210 1.339.791.900
13/8/2014 22,05 22,15 +0,59% 21,96 22,25 22,14 22,05 22,15 2.464 1.786.723.600
12/8/2014 21,79 22,02 +1,24% 21,72 22,13 21,93 22,00 22,02 3.627 1.897.905.700
11/8/2014 21,31 21,75 +2,02% 21,27 21,97 21,61 21,75 21,82 2.717 1.353.165.200
8/8/2014 21,10 21,32 +1,23% 20,75 21,38 21,10 21,28 21,32 2.415 1.226.666.500
7/8/2014 20,59 21,06 +1,54% 20,59 21,22 21,04 21,04 21,06 2.117 1.291.456.800
6/8/2014 20,99 20,74 -0,77% 20,58 21,17 20,77 20,60 20,74 2.466 1.284.676.800
5/8/2014 20,65 20,90 +0,48% 20,62 21,17 20,90 20,90 20,94 2.845 1.220.592.700
4/8/2014 20,51 20,80 +1,96% 20,50 20,97 20,74 20,80 20,86 2.389 1.559.826.900
1/8/2014 20,44 20,40 -0,20% 20,23 20,89 20,51 20,31 20,40 2.707 1.138.592.000
31/7/2014 20,57 20,44 -1,02% 20,20 20,70 20,35 20,44 20,49 2.131 1.360.615.800
30/7/2014 20,65 20,65 +0,05% 20,47 20,93 20,71 20,63 20,65 1.837 780.456.700
29/7/2014 21,40 20,64 -3,33% 20,48 21,60 20,91 20,64 20,68 3.632 1.666.905.400
28/7/2014 21,12 21,35 +1,23% 21,12 21,55 21,38 21,35 21,38 1.696 923.455.900
25/7/2014 20,87 21,09 +1,01% 20,75 21,38 21,06 20,86 21,09 1.921 784.234.100
24/7/2014 20,62 20,88 +1,75% 20,62 21,26 20,93 20,88 20,99 2.196 1.110.859.500
23/7/2014 20,55 20,52 -0,19% 20,24 20,69 20,52 20,52 20,53 2.160 1.019.169.700
22/7/2014 20,32 20,56 +1,28% 20,32 20,77 20,60 20,56 20,69 1.044 595.524.900
21/7/2014 20,03 20,30 +1,55% 20,03 20,55 20,35 20,30 20,46 1.205 580.331.600
18/7/2014 20,08 19,99 -0,05% 19,92 20,42 20,16 19,99 20,01 1.912 794.335.500
17/7/2014 19,96 20,00 +0,05% 19,85 20,15 20,02 20,00 20,01 1.381 564.226.800
16/7/2014 20,09 19,99 -0,15% 19,99 20,20 20,07 19,99 20,11 994 559.268.200
15/7/2014 19,96 20,02 +0,25% 19,96 20,15 20,02 20,01 20,02 523 411.453.900
14/7/2014 20,18 19,97 -0,75% 19,97 20,25 20,08 19,97 20,13 1.666 671.303.300
11/7/2014 20,16 20,12 -0,15% 19,96 20,34 20,13 20,12 20,21 607 317.942.700
10/7/2014 20,39 20,15 +0,75% 20,01 20,39 20,17 20,15 20,18 1.285 803.313.100
8/7/2014 20,00 20,00 +0,20% 19,93 20,20 20,05 20,00 20,03 475 326.474.000
7/7/2014 20,10 19,96 -0,30% 19,85 20,22 20,01 19,96 19,97 997 481.732.700
4/7/2014 19,95 20,02 +0,35% 19,78 20,22 19,96 20,02 20,13 219 162.516.900
3/7/2014 19,76 19,95 +0,15% 19,70 19,95 19,89 19,82 19,95 758 406.969.000
2/7/2014 20,14 19,92 +0,15% 19,75 20,14 19,90 19,92 19,94 483 277.299.300
1/7/2014 20,13 19,89 -0,05% 19,79 20,25 20,00 19,89 19,99 798 676.947.400
30/6/2014 19,79 19,90 +0,51% 19,60 20,09 19,89 19,88 19,92 1.331 724.399.100
27/6/2014 19,93 19,80 -0,65% 19,68 20,03 19,82 19,78 19,80 834 444.503.800
26/6/2014 19,85 19,93 0,00% 19,81 20,19 19,94 19,89 19,93 1.053 785.324.400
25/6/2014 19,78 19,93 +0,40% 19,64 20,17 19,89 19,92 19,93 2.453 1.126.999.600
24/6/2014 19,53 19,85 +1,07% 19,53 19,99 19,80 19,85 19,88 1.357 1.521.181.100
23/6/2014 19,45 19,64 +0,20% 19,20 19,80 19,50 19,38 19,64 749 534.689.600
20/6/2014 19,80 19,60 -1,90% 19,39 20,37 19,68 19,57 19,60 2.082 1.294.890.700
18/6/2014 19,60 19,98 +1,89% 19,50 20,54 20,02 19,97 20,01 2.318 1.393.083.500
17/6/2014 19,50 19,61 +0,56% 19,11 19,83 19,57 19,61 19,69 1.395 566.664.000
16/6/2014 19,76 19,50 -1,02% 19,24 19,80 19,54 19,27 19,53 2.100 1.069.544.800
13/6/2014 19,70 19,70 0,00% 19,63 20,02 19,77 19,68 19,80 1.440 823.478.800
11/6/2014 19,80 19,70 +0,15% 19,69 19,88 19,77 19,68 19,70 1.240 844.056.900
10/6/2014 19,59 19,67 +0,41% 19,59 19,87 19,73 19,63 19,69 1.135 540.951.000
9/6/2014 19,44 19,59 +0,77% 19,37 19,96 19,69 19,58 19,60 1.612 725.112.500
6/6/2014 19,37 19,44 +0,99% 19,37 19,60 19,49 19,44 19,45 2.179 1.292.634.800
5/6/2014 19,33 19,25 -0,88% 19,23 19,70 19,39 19,25 19,29 2.218 1.547.986.700
4/6/2014 19,54 19,42 -0,61% 19,34 19,58 19,43 19,42 19,44 1.348 618.112.700
3/6/2014 19,50 19,54 +0,21% 19,37 19,75 19,57 19,47 19,54 1.964 729.705.000
2/6/2014 19,49 19,50 +0,52% 19,37 19,79 19,56 19,50 19,51 1.420 557.682.300
30/5/2014 19,80 19,40 -2,02% 19,35 19,95 19,51 19,40 19,65 1.546 1.088.787.700
29/5/2014 19,75 19,80 0,00% 19,34 19,86 19,67 19,79 19,80 1.204 771.405.300
28/5/2014 19,79 19,80 +0,56% 19,68 20,01 19,82 19,79 19,82 1.695 913.638.800
27/5/2014 20,00 19,69 -1,06% 19,58 20,05 19,71 19,65 19,69 1.274 648.471.000
26/5/2014 19,94 19,90 +0,66% 19,66 20,13 19,91 19,85 19,90 1.322 756.847.500
23/5/2014 19,92 19,77 -0,40% 19,63 20,05 19,83 19,77 19,82 1.810 1.160.338.700
22/5/2014 19,91 19,85 +0,05% 19,65 20,26 20,04 19,85 19,87 2.356 1.398.987.100
21/5/2014 20,19 19,84 -1,10% 19,60 20,27 19,85 19,78 19,84 1.628 846.450.600
20/5/2014 20,25 20,06 -0,94% 19,55 20,50 20,16 20,03 20,06 1.644 895.773.100
19/5/2014 20,38 20,25 +0,15% 20,20 20,59 20,27 20,20 20,25 1.478 737.875.100
16/5/2014 20,00 20,22 +1,15% 19,98 20,55 20,30 20,21 20,22 1.517 927.460.300
15/5/2014 20,07 19,99 -0,40% 19,97 20,69 20,16 19,97 20,10 1.884 1.388.839.400
14/5/2014 20,33 20,07 -1,38% 20,04 20,82 20,34 20,07 20,41 2.211 1.248.127.300
13/5/2014 19,76 20,35 +2,26% 19,76 20,61 20,31 20,28 20,35 993 685.118.600
12/5/2014 19,79 19,90 +0,56% 19,53 20,23 20,06 19,89 19,93 2.980 1.443.750.500
9/5/2014 20,20 19,79 -1,25% 19,57 20,20 19,93 19,77 19,79 3.142 1.458.064.100
8/5/2014 19,88 20,04 +1,62% 19,75 20,23 20,07 20,02 20,10 2.704 1.418.298.800
7/5/2014 19,75 19,72 -0,15% 19,46 19,92 19,63 19,63 19,72 1.206 536.429.300
6/5/2014 19,44 19,75 +1,54% 19,30 20,00 19,81 19,75 19,87 2.742 1.579.854.600
5/5/2014 19,31 19,45 +0,57% 19,21 19,75 19,43 19,45 19,51 1.528 623.397.900
2/5/2014 18,99 19,34 -3,06% 18,74 19,56 19,20 19,34 19,35 2.310 1.154.974.600
30/4/2014 18,89 19,95 +5,56% 18,82 20,01 19,73 19,91 19,95 3.256 2.197.691.800
29/4/2014 19,52 18,90 -3,08% 18,64 19,81 19,26 18,90 19,28 1.553 639.470.600
28/4/2014 20,09 19,50 -2,94% 19,50 20,09 19,72 19,50 19,74 2.478 1.249.133.000
25/4/2014 20,64 20,09 -2,48% 20,00 20,66 20,18 20,09 20,20 1.437 721.701.700
24/4/2014 20,27 20,60 +1,98% 20,05 20,69 20,40 20,60 20,61 1.414 623.434.800
23/4/2014 20,60 20,20 -1,85% 20,05 20,60 20,19 20,14 20,20 1.217 625.520.200
22/4/2014 20,45 20,58 +2,29% 19,91 20,81 20,44 20,40 20,58 2.063 1.057.205.200
17/4/2014 19,93 20,12 +0,95% 19,81 20,28 20,08 20,12 20,18 1.896 767.280.600
16/4/2014 20,02 19,93 -1,09% 19,78 20,33 20,02 19,93 19,98 1.758 842.858.300
15/4/2014 19,73 20,15 +2,28% 19,49 20,27 19,84 19,97 20,15 3.196 1.728.517.800
14/4/2014 19,39 19,70 +1,60% 19,35 20,13 19,85 19,70 19,84 1.925 1.458.060.900
11/4/2014 19,28 19,39 +0,47% 19,12 19,91 19,48 19,33 19,39 1.888 969.336.500
10/4/2014 19,30 19,30 0,00% 18,75 19,30 19,04 19,10 19,33 2.675 1.303.999.200
9/4/2014 19,06 19,30 +0,52% 19,03 19,44 19,26 19,30 19,34 2.157 949.363.000
8/4/2014 18,93 19,20 +1,69% 18,73 19,40 19,06 19,20 19,26 2.312 1.773.937.700
7/4/2014 18,75 18,88 +0,96% 18,75 19,09 18,96 18,88 18,89 2.324 1.291.392.000
4/4/2014 18,86 18,70 -0,53% 18,68 19,24 18,95 18,70 18,82 2.559 900.174.200
3/4/2014 19,20 18,80 -2,08% 18,66 19,35 18,86 18,78 18,94 2.048 997.272.400
2/4/2014 19,00 19,20 +1,21% 18,91 19,43 19,26 19,20 19,31 1.517 683.926.400
1/4/2014 19,28 18,97 -1,45% 18,62 19,32 18,87 18,95 18,97 2.939 1.006.446.400
31/3/2014 19,20 19,25 +0,52% 18,72 19,28 18,99 19,25 19,28 2.799 1.011.654.300
28/3/2014 19,59 19,15 -1,79% 18,58 19,65 19,26 19,15 19,20 3.116 1.315.734.500
27/3/2014 19,15 19,50 +1,30% 19,15 19,50 19,35 19,30 19,50 4.469 2.253.019.500
26/3/2014 19,66 19,25 -2,14% 19,24 19,79 19,41 19,25 19,28 2.060 989.918.500
25/3/2014 19,40 19,67 +1,60% 19,27 19,80 19,57 19,48 19,67 2.776 1.166.814.300
24/3/2014 19,22 19,36 +0,83% 19,05 19,89 19,47 19,36 19,50 3.384 1.525.173.400
21/3/2014 19,26 19,20 -1,54% 18,62 19,96 19,22 19,17 19,20 6.645 6.877.724.000
20/3/2014 18,97 19,50 +2,74% 18,70 19,50 18,98 18,87 19,50 3.509 1.714.488.100
19/3/2014 18,76 18,98 +0,96% 18,50 19,15 18,86 18,98 19,02 4.579 1.970.143.400
18/3/2014 18,64 18,80 +1,24% 18,56 19,08 18,87 18,80 18,87 3.469 1.295.247.700
17/3/2014 18,40 18,57 +0,38% 18,39 18,80 18,59 18,55 18,57 2.109 664.038.200
14/3/2014 18,92 18,50 -2,12% 18,35 19,10 18,50 18,50 18,52 1.535 863.403.600
13/3/2014 18,31 18,90 +3,28% 18,21 19,10 18,66 18,89 18,90 4.436 2.670.647.200
12/3/2014 18,16 18,30 +0,88% 18,06 18,46 18,27 18,19 18,32 2.231 950.119.200
11/3/2014 17,73 18,14 +1,62% 17,73 18,41 18,10 18,02 18,15 2.790 1.407.909.600
10/3/2014 18,09 17,85 -1,65% 17,61 18,35 17,87 17,85 17,86 1.363 588.501.200
7/3/2014 18,34 18,15 -0,66% 18,01 18,39 18,21 18,03 18,18 3.964 1.602.142.600
6/3/2014 18,06 18,27 +1,50% 18,06 18,89 18,44 18,27 18,36 6.771 2.836.796.000
5/3/2014 18,04 18,00 -0,22% 17,81 18,20 17,99 17,99 18,00 908 2.230.322.800
28/2/2014 17,86 18,04 +0,95% 17,80 18,20 17,95 18,03 18,05 1.771 747.471.500
27/2/2014 17,82 17,87 +1,82% 17,45 17,99 17,77 17,86 17,90 1.373 627.935.500
26/2/2014 17,24 17,55 +1,45% 17,17 17,67 17,42 17,54 17,55 1.987 1.423.648.200
25/2/2014 17,50 17,30 -0,92% 17,14 17,50 17,25 17,25 17,30 1.953 994.731.300
24/2/2014 17,43 17,46 +0,06% 17,30 17,62 17,45 17,46 17,54 2.340 1.690.989.000
21/2/2014 17,35 17,45 +0,93% 17,32 17,52 17,46 17,43 17,45 1.512 1.200.888.700
20/2/2014 17,32 17,29 -0,12% 17,20 17,65 17,53 17,29 17,49 1.653 1.478.853.400
19/2/2014 17,21 17,31 +0,76% 17,06 17,66 17,45 17,31 17,45 2.170 706.455.700
18/2/2014 17,23 17,18 -0,12% 17,08 17,55 17,34 17,18 17,24 2.506 950.379.000
17/2/2014 17,37 17,20 -1,15% 17,06 17,46 17,21 17,20 17,22 1.625 605.243.700
14/2/2014 17,03 17,40 +2,41% 17,01 17,48 17,34 17,40 17,42 2.723 917.719.900
13/2/2014 17,49 16,99 -1,91% 16,92 17,49 17,00 16,99 17,04 1.961 883.107.500
12/2/2014 17,46 17,32 -0,23% 17,29 17,49 17,34 17,31 17,32 1.714 1.136.392.500
11/2/2014 17,45 17,36 -0,23% 17,31 17,50 17,38 17,35 17,50 1.772 947.053.600
10/2/2014 17,48 17,40 -0,29% 17,27 17,78 17,41 17,35 17,40 1.618 917.016.100
7/2/2014 17,51 17,45 0,00% 17,30 17,61 17,42 17,41 17,45 4.912 2.194.634.000
6/2/2014 17,46 17,45 +0,35% 17,21 17,73 17,42 17,44 17,45 1.270 721.236.800
5/2/2014 17,66 17,39 -0,63% 17,16 17,66 17,32 17,30 17,39 1.963 933.147.700
4/2/2014 17,47 17,50 -0,51% 17,15 17,73 17,47 17,50 17,52 2.628 1.339.998.100
3/2/2014 17,75 17,59 -0,73% 17,35 17,75 17,62 17,55 17,59 1.318 498.470.900
31/1/2014 17,90 17,72 -0,89% 17,59 17,99 17,70 17,72 17,85 1.959 866.858.600
30/1/2014 18,61 17,88 -3,04% 17,74 18,70 18,02 17,88 17,95 1.899 1.271.379.500
29/1/2014 18,42 18,44 -0,70% 18,22 18,83 18,52 18,44 18,47 2.275 1.210.567.500
28/1/2014 18,12 18,57 +2,60% 17,96 18,57 18,50 18,57 18,59 1.684 2.457.280.900
27/1/2014 17,54 18,10 +4,02% 17,41 18,14 17,90 18,03 18,10 1.422 676.961.000
24/1/2014 16,85 17,40 +3,26% 16,72 17,69 17,35 17,38 17,40 2.642 1.224.652.700
23/1/2014 17,37 16,85 -2,54% 16,61 17,40 16,92 16,75 16,85 2.062 1.081.711.300
22/1/2014 17,50 17,29 -1,09% 17,21 17,65 17,37 17,28 17,29 2.688 882.295.400
21/1/2014 17,60 17,48 +0,17% 17,41 17,70 17,51 17,48 17,55 1.674 719.390.100
20/1/2014 17,97 17,45 -2,51% 17,34 18,17 17,65 17,36 17,45 1.003 317.131.800
17/1/2014 17,99 17,90 -0,28% 17,76 18,04 17,90 17,89 17,90 1.230 682.054.700
16/1/2014 17,95 17,95 0,00% 17,82 18,08 17,94 17,92 17,97 1.820 722.125.200
15/1/2014 17,96 17,95 -0,28% 17,95 18,16 18,00 17,95 18,01 1.334 635.033.300
14/1/2014 17,92 18,00 +0,56% 17,92 18,27 18,04 17,96 18,00 1.559 618.493.700
13/1/2014 18,03 17,90 0,00% 17,87 18,30 18,01 17,89 17,90 2.338 869.812.700
10/1/2014 18,12 17,90 -0,56% 17,87 18,44 17,96 17,89 17,98 1.989 864.869.700
9/1/2014 18,22 18,00 -0,77% 17,88 18,22 18,04 17,96 18,00 1.812 1.032.582.100
8/1/2014 18,34 18,14 -0,33% 18,01 18,40 18,13 18,14 18,19 2.621 1.574.325.000
7/1/2014 18,30 18,20 -1,09% 18,06 18,49 18,19 18,18 18,22 2.209 2.122.436.500
6/1/2014 18,40 18,40 -0,97% 18,23 18,68 18,42 18,34 18,40 1.923 974.882.700
3/1/2014 18,15 18,58 +2,37% 18,15 18,67 18,47 18,49 18,58 2.014 1.139.793.100
2/1/2014 18,19 18,15 -0,27% 18,15 18,38 18,24 18,15 18,20 1.265 511.588.900
30/12/2013 18,42 18,20 -0,38% 18,10 18,49 18,30 18,20 18,25 1.588 843.803.200
27/12/2013 18,42 18,27 -0,27% 18,27 18,59 18,41 18,27 18,30 1.659 706.448.900
26/12/2013 18,20 18,32 +1,27% 17,79 18,44 18,19 18,32 18,38 927 589.659.300
23/12/2013 18,39 18,09 -1,68% 17,75 18,91 18,06 18,09 18,24 1.935 906.547.400
20/12/2013 18,35 18,40 +0,82% 18,06 18,54 18,34 18,22 18,40 1.784 844.214.700
19/12/2013 18,49 18,25 -0,71% 18,25 18,95 18,53 18,21 18,39 2.834 1.161.064.000
18/12/2013 18,78 18,38 -2,23% 18,12 19,16 18,68 18,38 18,73 1.812 851.986.400
17/12/2013 18,91 18,80 -1,05% 18,80 19,45 19,01 18,80 19,09 2.081 1.015.403.100
16/12/2013 18,97 19,00 +0,21% 18,90 19,66 19,07 18,93 19,00 2.184 918.156.200
13/12/2013 19,56 18,96 -7,06% 18,87 19,85 19,25 18,90 18,96 1.873 968.704.600
12/12/2013 20,41 20,40 +0,34% 20,03 20,94 20,48 20,40 20,55 2.511 1.307.670.200
11/12/2013 20,37 20,33 -0,10% 20,33 20,76 20,49 20,33 20,40 969 402.132.200
10/12/2013 20,81 20,35 -2,63% 20,19 20,88 20,38 20,35 20,37 2.939 1.329.218.200
9/12/2013 20,55 20,90 +1,31% 20,51 21,14 20,71 20,90 20,97 2.721 981.060.100
6/12/2013 20,72 20,63 -0,34% 20,54 21,09 20,72 20,63 20,85 1.490 733.771.500
5/12/2013 20,80 20,70 -0,48% 20,70 21,15 20,84 20,70 21,02 1.904 1.135.040.000
4/12/2013 21,51 20,80 -2,58% 20,80 21,52 21,07 20,80 20,92 1.470 1.023.694.400
3/12/2013 21,49 21,35 -0,14% 21,05 21,68 21,20 21,07 21,38 2.370 1.229.170.800
2/12/2013 21,59 21,38 -1,57% 21,29 21,62 21,43 21,38 21,50 2.935 1.420.179.200
29/11/2013 21,14 21,72 +3,38% 21,07 21,72 21,37 21,34 21,72 3.215 1.609.922.100
28/11/2013 21,55 21,01 -2,01% 21,01 21,60 21,20 21,01 21,25 1.053 554.430.500
27/11/2013 21,88 21,44 -2,55% 21,10 21,94 21,43 21,41 21,44 4.053 3.223.942.200
26/11/2013 21,35 22,00 +2,90% 21,25 22,00 21,85 21,54 22,00 2.937 3.276.809.500
25/11/2013 20,90 21,38 +1,91% 20,90 21,45 21,25 21,30 21,38 2.185 902.022.000
22/11/2013 21,14 20,98 -0,57% 20,80 21,39 21,07 20,98 21,19 4.198 2.324.670.200
21/11/2013 21,24 21,10 -1,40% 21,10 21,75 21,32 21,10 21,50 2.281 928.822.000
19/11/2013 21,69 21,40 -0,70% 21,29 21,69 21,43 21,40 21,45 1.350 604.848.700
18/11/2013 21,34 21,55 +1,13% 21,33 21,73 21,58 21,52 21,55 1.578 770.726.400
14/11/2013 20,85 21,31 +2,01% 20,79 21,60 21,31 21,31 21,34 2.631 1.338.218.500
13/11/2013 20,14 20,89 +3,93% 19,77 20,89 20,13 20,84 20,89 3.539 3.824.616.200
12/11/2013 20,47 20,10 -2,38% 20,03 20,52 20,19 20,10 20,28 2.122 937.397.700
11/11/2013 20,96 20,59 -1,01% 20,34 21,06 20,63 20,41 20,59 741 505.548.600
8/11/2013 21,31 20,80 -2,16% 20,80 21,49 21,16 20,80 21,43 2.514 1.365.932.400
7/11/2013 21,45 21,26 -0,47% 21,26 21,79 21,58 21,26 21,40 1.323 1.468.999.600
6/11/2013 21,80 21,36 -1,34% 21,24 21,85 21,36 21,36 21,48 842 647.950.000
5/11/2013 21,53 21,65 +1,17% 21,18 21,84 21,50 21,57 21,65 2.106 918.447.100
4/11/2013 21,55 21,40 -0,19% 21,31 21,76 21,46 21,40 21,54 2.496 1.838.516.300
1/11/2013 21,88 21,44 -1,43% 21,35 21,99 21,51 21,44 21,50 2.170 1.525.928.500
31/10/2013 22,00 21,75 -1,14% 21,72 22,13 21,92 21,75 21,77 617 420.043.000
30/10/2013 21,75 22,00 +1,71% 21,71 22,00 21,86 21,76 22,00 1.458 547.864.300
29/10/2013 22,12 21,63 -1,68% 21,63 22,34 21,85 21,63 21,93 1.934 785.748.500
28/10/2013 22,01 22,00 0,00% 22,00 22,41 22,14 22,00 22,29 947 420.791.600
25/10/2013 22,21 22,00 -0,68% 21,83 22,21 22,01 21,96 22,00 2.171 836.725.600
24/10/2013 22,18 22,15 +0,54% 22,08 22,55 22,27 22,13 22,15 1.956 841.294.800
23/10/2013 22,41 22,03 -1,21% 21,88 22,41 22,09 22,03 22,27 1.618 570.249.000
22/10/2013 22,78 22,30 -1,98% 22,15 22,79 22,55 22,30 22,31 3.167 1.194.680.800
21/10/2013 22,99 22,75 0,00% 22,64 22,99 22,73 22,67 22,75 1.019 1.026.686.600
18/10/2013 22,55 22,75 +0,98% 22,44 23,15 22,92 22,73 22,75 2.278 1.169.421.400
17/10/2013 22,74 22,53 -1,40% 22,42 22,91 22,67 22,53 22,60 770 323.354.200
16/10/2013 22,99 22,85 -0,52% 22,74 23,08 22,87 22,85 22,94 1.423 595.510.700
15/10/2013 22,49 22,97 +2,54% 22,45 22,97 22,75 22,71 22,97 1.346 548.092.800
14/10/2013 22,49 22,40 -0,04% 22,28 22,62 22,44 22,39 22,49 755 280.546.800
11/10/2013 22,40 22,41 -0,18% 22,20 22,62 22,44 22,41 22,50 765 604.782.400
10/10/2013 22,03 22,45 +2,05% 22,03 22,45 22,29 22,16 22,45 1.319 592.711.900
9/10/2013 21,98 22,00 +0,36% 21,83 22,35 21,98 22,00 22,24 1.520 1.882.160.800
8/10/2013 21,83 21,92 +0,97% 21,65 22,15 21,94 21,92 22,03 1.367 891.682.400
7/10/2013 21,76 21,71 +0,28% 21,62 21,85 21,73 21,65 21,71 558 256.314.300
4/10/2013 21,65 21,65 +0,65% 21,52 22,03 21,73 21,65 21,70 1.932 739.986.800
3/10/2013 21,65 21,51 -0,51% 21,50 21,89 21,66 21,50 21,51 2.692 1.101.430.000
2/10/2013 21,50 21,62 +0,56% 21,39 21,86 21,70 21,62 21,75 2.546 915.457.400
1/10/2013 21,26 21,50 +0,94% 21,22 21,54 21,39 21,50 21,54 1.733 665.769.900
30/9/2013 21,78 21,30 -2,11% 21,30 22,14 21,67 21,30 21,95 3.161 1.586.128.200
27/9/2013 21,86 21,76 -0,55% 21,76 22,23 21,98 21,76 21,83 1.675 589.324.700
26/9/2013 21,91 21,88 +0,09% 21,88 22,30 22,14 21,88 21,98 1.103 579.494.500
25/9/2013 21,81 21,86 +0,23% 21,78 22,17 21,99 21,86 22,09 1.646 918.795.700
24/9/2013 21,99 21,81 0,00% 21,77 22,01 21,84 21,81 21,93 2.692 1.976.080.500
23/9/2013 22,31 21,81 -2,20% 21,81 22,36 22,11 21,81 21,99 2.192 1.033.685.100
20/9/2013 22,12 22,30 +0,90% 22,12 22,40 22,28 22,14 22,30 2.072 1.158.744.900
19/9/2013 22,25 22,10 -0,54% 21,91 22,25 22,07 22,10 22,11 2.895 1.640.345.700
18/9/2013 22,27 22,22 +0,09% 22,10 22,38 22,26 22,20 22,22 1.396 3.759.930.200
17/9/2013 22,38 22,20 -0,58% 22,15 22,46 22,27 22,15 22,30 1.246 682.761.700
16/9/2013 22,01 22,33 +2,57% 22,00 22,39 22,21 22,33 22,35 2.002 1.097.413.600
13/9/2013 21,90 21,77 +0,23% 21,77 22,87 22,45 21,77 22,21 2.446 1.539.117.200
12/9/2013 22,38 21,72 -2,73% 21,72 22,42 22,04 21,71 21,72 1.402 589.137.700
11/9/2013 22,65 22,33 -1,54% 22,33 22,77 22,46 22,32 22,33 1.281 565.101.700
10/9/2013 22,64 22,68 +1,07% 22,29 22,81 22,62 22,51 22,68 1.844 1.007.014.300
9/9/2013 22,12 22,44 +2,28% 22,02 22,68 22,48 22,43 22,44 1.651 709.246.100
6/9/2013 22,00 21,94 +0,37% 21,86 22,59 22,22 21,92 21,94 1.381 712.018.900
5/9/2013 21,52 21,86 +1,39% 21,35 22,19 21,88 21,86 22,08 1.048 516.796.000
4/9/2013 21,66 21,56 -0,32% 21,34 21,85 21,57 21,56 21,75 1.805 953.786.100
3/9/2013 21,68 21,63 -1,68% 21,63 22,16 21,80 21,60 21,63 1.443 778.886.600
2/9/2013 22,07 22,00 0,00% 21,66 22,29 21,83 22,00 22,02 1.172 693.794.500
30/8/2013 22,22 22,00 -0,54% 21,85 22,37 22,13 21,90 22,01 1.338 2.107.449.900
29/8/2013 22,41 22,12 -1,25% 22,12 22,50 22,30 22,11 22,33 946 906.898.800
28/8/2013 22,67 22,40 -0,88% 22,24 22,75 22,47 22,30 22,40 603 275.131.900
27/8/2013 22,83 22,60 -0,88% 22,55 22,88 22,66 22,58 22,60 869 380.547.600
26/8/2013 22,99 22,80 -0,78% 22,75 23,30 22,95 22,80 22,83 1.118 452.419.600
23/8/2013 22,98 22,98 -0,09% 22,89 23,42 23,21 22,98 23,25 1.292 734.733.000
22/8/2013 22,93 23,00 +1,32% 22,69 23,01 22,89 22,89 23,00 1.989 2.576.579.600
21/8/2013 23,06 22,70 -2,11% 22,70 23,41 23,04 22,70 23,09 1.549 2.596.817.600
20/8/2013 23,01 23,19 +0,39% 23,00 23,36 23,08 23,11 23,19 1.466 2.040.798.600
19/8/2013 23,05 23,10 -0,22% 22,93 23,28 23,09 23,07 23,10 1.570 942.233.200
16/8/2013 23,21 23,15 -0,04% 23,15 23,44 23,33 23,15 23,30 1.777 805.067.000
15/8/2013 23,43 23,16 -1,15% 23,05 23,44 23,27 23,16 23,40 1.648 824.287.700
14/8/2013 23,00 23,43 +1,65% 22,88 23,52 23,40 23,13 23,43 2.328 1.318.838.900
13/8/2013 22,82 23,05 +1,45% 22,70 23,32 22,98 23,05 23,09 2.415 1.191.997.700
12/8/2013 22,77 22,72 +0,09% 22,61 22,87 22,76 22,72 22,83 2.059 744.751.000
9/8/2013 22,83 22,70 -0,74% 22,67 23,04 22,81 22,67 22,76 1.372 631.446.500
8/8/2013 22,64 22,87 +1,42% 22,45 23,00 22,85 22,85 22,87 897 469.152.200
7/8/2013 22,71 22,55 -0,27% 22,44 22,90 22,75 22,55 22,56 962 1.140.444.300
6/8/2013 22,77 22,61 -1,09% 22,61 22,91 22,80 22,61 22,79 1.261 753.137.700
5/8/2013 23,03 22,86 -0,17% 22,84 23,18 23,07 22,84 22,86 1.696 1.166.290.500
2/8/2013 23,35 22,90 -0,82% 22,86 23,35 23,04 22,90 23,05 2.211 1.758.336.200
1/8/2013 22,96 23,09 +1,14% 22,95 23,37 23,12 23,09 23,10 2.162 2.373.079.200
31/7/2013 22,90 22,83 -0,91% 22,74 23,30 23,01 22,83 22,88 2.466 1.163.158.400
30/7/2013 22,83 23,04 +0,52% 22,77 23,35 23,11 23,04 23,06 2.146 1.064.776.600
29/7/2013 22,86 22,92 +0,09% 22,71 23,09 22,92 22,92 22,95 686 356.905.800
26/7/2013 22,62 22,90 +1,78% 22,45 22,90 22,74 22,81 22,90 1.619 796.848.100
25/7/2013 22,85 22,50 -1,36% 22,44 22,87 22,66 22,45 22,50 1.406 587.632.300
24/7/2013 22,62 22,81 +0,26% 22,57 22,94 22,75 22,75 22,81 1.380 565.813.900
23/7/2013 22,45 22,75 +1,52% 22,27 22,85 22,56 22,55 22,75 1.913 972.688.100
22/7/2013 22,59 22,41 -0,36% 22,35 22,78 22,51 22,40 22,41 1.684 654.866.800
19/7/2013 22,32 22,49 +1,31% 22,05 22,49 22,30 22,25 22,49 1.734 1.859.195.000
18/7/2013 21,87 22,20 +1,37% 21,87 22,61 22,36 22,19 22,20 1.776 957.562.600
17/7/2013 22,32 21,90 -1,04% 21,85 22,62 22,10 21,90 21,92 3.099 1.421.604.300
16/7/2013 22,20 22,13 -0,09% 22,01 22,76 22,35 22,13 22,21 3.819 1.407.306.100
15/7/2013 22,03 22,15 +0,87% 21,86 22,74 22,37 22,13 22,15 1.905 1.004.246.500
12/7/2013 22,13 21,96 -0,68% 21,69 22,46 22,21 21,96 22,05 1.375 686.564.000
11/7/2013 21,84 22,11 +1,89% 21,84 22,39 22,17 22,11 22,16 1.172 515.931.900
10/7/2013 22,00 21,70 -0,23% 21,46 22,20 21,80 21,67 21,70 1.801 1.359.498.300
8/7/2013 21,65 21,75 0,00% 21,30 22,47 22,02 21,75 21,98 1.515 797.449.600
5/7/2013 21,76 21,75 0,00% 21,55 22,22 21,78 21,60 21,80 1.582 687.831.300
4/7/2013 21,99 21,75 +0,46% 21,75 22,12 21,94 21,75 22,01 564 521.895.700
3/7/2013 21,39 21,65 +1,50% 21,34 21,78 21,64 21,62 21,71 1.668 3.492.255.000
2/7/2013 21,31 21,33 -0,79% 21,13 21,89 21,37 21,33 21,40 2.648 1.454.752.300
1/7/2013 21,20 21,50 +0,61% 21,11 21,86 21,58 21,48 21,50 3.268 1.697.513.100
28/6/2013 21,03 21,37 +1,76% 21,00 21,76 21,44 21,37 21,50 5.992 3.931.581.800
27/6/2013 21,17 21,00 -0,05% 20,81 21,25 21,04 20,94 21,00 2.797 2.491.400.900
26/6/2013 21,21 21,01 -1,41% 21,01 21,54 21,31 21,01 21,05 3.248 1.190.852.400
25/6/2013 21,65 21,31 -1,34% 21,31 21,87 21,50 21,30 21,50 2.735 3.045.161.300
24/6/2013 20,95 21,60 +2,42% 20,75 22,04 21,39 21,55 21,60 2.064 1.669.864.900
21/6/2013 21,93 21,09 -4,14% 21,09 21,93 21,41 21,09 21,35 6.642 5.341.731.800
20/6/2013 22,19 22,00 -1,35% 21,54 22,62 22,13 21,81 22,00 5.541 2.842.559.700
19/6/2013 22,57 22,30 -0,89% 22,01 22,68 22,31 22,30 22,31 2.866 1.567.690.600
18/6/2013 22,45 22,50 -0,75% 22,45 23,13 22,74 22,50 22,55 4.638 2.102.516.900
17/6/2013 22,48 22,67 +1,21% 22,48 23,12 22,86 22,67 22,89 2.196 892.813.900
14/6/2013 22,66 22,40 -0,44% 22,40 23,14 22,74 22,40 22,53 2.876 1.198.552.700
13/6/2013 22,65 22,50 -0,84% 22,47 23,41 22,79 22,48 22,50 3.743 1.723.200.400
12/6/2013 22,49 22,69 +0,89% 22,41 22,87 22,72 22,64 22,70 2.473 2.375.609.300
11/6/2013 22,79 22,49 -1,32% 22,41 22,85 22,65 22,49 22,57 2.359 1.984.513.600
10/6/2013 22,60 22,79 +0,84% 22,53 23,08 22,86 22,79 22,81 3.570 2.027.023.700
7/6/2013 22,95 22,60 -1,65% 22,50 23,05 22,67 22,60 22,75 1.429 1.019.424.900
6/6/2013 23,21 22,98 -0,91% 22,95 23,46 23,14 22,98 23,09 2.774 1.658.481.300
5/6/2013 23,65 23,19 -1,32% 23,10 23,70 23,26 23,15 23,19 2.216 851.055.200
4/6/2013 23,38 23,50 +0,90% 23,35 23,70 23,50 23,39 23,50 2.973 1.368.822.600
3/6/2013 23,23 23,29 +0,39% 23,03 23,62 23,28 23,26 23,29 1.857 1.383.192.600
31/5/2013 23,28 23,20 -0,77% 23,09 23,80 23,26 23,12 23,20 7.947 20.850.606.500
29/5/2013 23,34 23,38 0,00% 23,09 23,60 23,37 23,05 23,38 3.755 2.601.747.100
28/5/2013 23,00 23,38 +1,21% 23,00 23,75 23,48 23,37 23,38 3.403 2.335.769.000
27/5/2013 22,77 23,10 +1,32% 22,69 23,10 22,87 22,75 23,10 523 379.255.400
24/5/2013 22,79 22,80 +0,35% 22,74 22,97 22,80 22,77 22,80 3.109 2.131.891.700
23/5/2013 22,63 22,72 +0,53% 22,60 22,82 22,72 22,72 22,78 1.695 3.059.620.200
22/5/2013 22,62 22,60 +0,53% 22,60 22,88 22,76 22,60 22,69 2.765 3.772.740.000
21/5/2013 22,65 22,48 -0,53% 22,41 22,89 22,57 22,48 22,73 1.764 944.613.100
20/5/2013 22,54 22,60 +0,89% 22,41 22,75 22,64 22,58 22,60 3.199 1.751.619.000
17/5/2013 22,80 22,40 -1,23% 22,27 23,16 22,67 22,25 22,41 3.672 1.521.262.600
16/5/2013 22,15 22,68 +4,95% 22,03 22,80 22,69 22,60 22,71 5.917 4.023.510.100
15/5/2013 21,60 21,61 +0,05% 21,60 21,86 21,71 21,61 21,89 1.924 1.314.285.700
14/5/2013 21,68 21,60 -0,92% 21,60 21,90 21,77 21,60 21,85 1.016 1.377.628.800
13/5/2013 21,65 21,80 +0,41% 21,58 21,80 21,71 21,70 21,80 1.245 651.928.600
10/5/2013 21,79 21,71 +0,05% 21,60 21,79 21,68 21,61 21,71 1.153 1.642.217.300
9/5/2013 21,70 21,70 +0,46% 21,65 21,82 21,78 21,70 21,79 1.846 1.100.283.100
8/5/2013 21,80 21,60 -1,05% 21,60 21,91 21,82 21,60 21,62 1.898 1.555.572.700
7/5/2013 21,86 21,83 +0,51% 21,60 21,95 21,79 21,82 21,87 1.673 1.246.866.100
6/5/2013 21,96 21,72 -1,05% 21,66 21,96 21,77 21,71 21,72 718 858.351.700
3/5/2013 21,66 21,95 +0,92% 21,66 22,10 21,94 21,80 21,96 749 935.906.000
2/5/2013 21,90 21,75 -5,52% 21,75 22,46 22,02 21,75 21,95 2.743 2.427.378.100
30/4/2013 22,87 23,02 +0,74% 22,36 23,14 22,89 23,02 23,10 1.905 2.602.858.600
29/4/2013 22,34 22,85 +2,37% 22,34 22,90 22,59 22,74 22,85 1.484 1.082.312.800
26/4/2013 22,38 22,32 +0,09% 22,05 22,40 22,26 22,27 22,32 1.025 663.438.700
25/4/2013 22,26 22,30 +0,09% 22,12 22,53 22,33 22,19 22,30 1.500 1.079.306.000
24/4/2013 22,47 22,28 -0,76% 22,22 22,63 22,35 22,26 22,28 1.893 2.315.867.200
23/4/2013 22,49 22,45 +1,04% 22,11 22,49 22,27 22,30 22,45 1.440 2.450.710.400
22/4/2013 22,68 22,22 -1,02% 22,13 22,70 22,42 22,22 22,24 1.497 949.862.800
19/4/2013 22,84 22,45 -0,22% 22,30 22,98 22,62 22,45 22,62 1.471 1.349.128.300
18/4/2013 22,36 22,50 -0,53% 22,36 22,81 22,59 22,49 22,54 1.092 632.803.500
17/4/2013 22,64 22,62 -0,40% 22,31 23,15 22,74 22,62 22,70 2.028 1.499.882.400
16/4/2013 22,96 22,71 +0,40% 22,71 23,10 22,92 22,71 22,84 822 1.166.876.300
15/4/2013 23,19 22,62 -1,05% 22,60 23,30 22,82 22,62 22,78 1.336 849.260.400
12/4/2013 23,15 22,86 0,00% 22,75 23,56 23,21 22,86 22,87 3.281 2.624.307.700
11/4/2013 22,85 22,86 +1,37% 22,70 23,29 23,12 22,86 22,95 1.872 1.097.680.600
10/4/2013 22,91 22,55 -0,22% 22,55 23,49 23,08 22,55 23,02 2.031 1.232.871.600
9/4/2013 23,18 22,60 -1,53% 22,60 23,44 23,09 22,60 22,70 2.432 1.111.391.700
8/4/2013 23,09 22,95 -0,22% 22,77 23,44 22,95 22,93 22,95 5.715 1.628.240.776
5/4/2013 22,69 23,00 +1,10% 22,49 23,25 22,99 22,91 23,00 1.077 957.079.500
4/4/2013 22,60 22,75 +0,66% 22,59 22,97 22,74 22,75 22,85 875 703.620.600
3/4/2013 22,32 22,60 +1,80% 22,03 22,85 22,57 22,56 22,60 1.083 1.286.764.500
2/4/2013 22,35 22,20 -0,45% 22,04 22,43 22,23 22,15 22,20 1.439 1.194.970.500
1/4/2013 22,50 22,30 -0,89% 21,70 22,59 22,29 22,26 22,30 1.950 1.266.355.700
28/3/2013 22,56 22,50 +1,26% 22,17 22,80 22,55 22,50 22,59 2.677 1.749.795.500
27/3/2013 22,30 22,22 -0,36% 22,12 22,51 22,24 22,15 22,22 803 1.279.932.800
26/3/2013 22,18 22,30 +1,18% 21,95 22,50 22,27 22,30 22,40 624 585.592.900
25/3/2013 21,87 22,04 +1,33% 21,60 22,32 22,01 21,97 22,04 2.183 919.353.500
22/3/2013 22,02 21,75 +0,23% 21,40 22,26 21,78 21,75 21,85 1.407 1.052.717.500
21/3/2013 21,64 21,70 +1,12% 21,50 22,30 21,87 21,66 21,70 1.727 945.962.400
20/3/2013 22,04 21,46 -2,59% 21,46 22,75 22,06 21,39 21,46 1.600 1.149.134.100
19/3/2013 22,18 22,03 -0,86% 22,03 23,01 22,64 22,03 22,05 1.364 612.364.900
18/3/2013 21,91 22,22 +1,41% 21,70 22,59 22,26 22,22 22,46 1.117 979.936.700
15/3/2013 22,51 21,91 -2,84% 21,91 22,86 22,43 21,91 21,99 1.382 1.368.035.900
14/3/2013 23,12 22,55 -1,96% 22,55 23,24 22,92 22,55 22,71 1.294 1.381.285.100
13/3/2013 23,30 23,00 -1,29% 23,00 23,45 23,20 23,00 23,01 1.834 1.469.259.900
12/3/2013 22,91 23,30 +0,87% 22,91 23,43 23,25 23,30 23,35 1.118 951.987.600
11/3/2013 23,05 23,10 +0,17% 23,00 23,40 23,15 23,10 23,25 740 875.557.200
8/3/2013 23,01 23,06 +0,22% 22,70 23,28 22,95 23,06 23,08 1.275 974.593.900
7/3/2013 23,13 23,01 -0,04% 23,00 23,39 23,08 23,00 23,01 1.377 1.390.886.100
6/3/2013 23,43 23,02 -0,26% 23,02 23,54 23,20 23,02 23,17 1.696 1.265.995.600
5/3/2013 23,34 23,08 +0,35% 23,00 23,48 23,22 23,08 23,13 1.578 1.156.233.600
4/3/2013 23,19 23,00 -0,86% 23,00 23,40 23,21 22,99 23,00 762 516.153.900
1/3/2013 23,15 23,20 -0,22% 22,93 23,54 23,35 23,20 23,33 748 520.968.200
28/2/2013 23,49 23,25 -0,64% 23,18 23,52 23,31 23,24 23,25 1.538 903.405.900
27/2/2013 23,29 23,40 +0,65% 23,13 23,42 23,32 23,35 23,40 1.416 974.631.700
26/2/2013 23,00 23,25 +1,97% 22,72 23,30 23,06 22,96 23,25 842 831.664.500
25/2/2013 22,74 22,80 -0,44% 22,71 23,08 22,88 22,75 22,80 929 762.860.700
22/2/2013 23,00 22,90 0,00% 22,71 23,18 22,95 22,90 22,94 984 1.536.569.100
21/2/2013 22,83 22,90 +0,57% 22,45 22,99 22,76 22,79 22,90 801 797.536.400
20/2/2013 22,96 22,77 -0,57% 22,75 23,09 22,89 22,77 22,80 641 840.302.200
19/2/2013 23,10 22,90 -0,26% 22,80 23,20 23,04 22,90 22,97 1.293 1.114.540.100
18/2/2013 23,21 22,96 +0,04% 22,83 23,43 23,06 22,96 23,10 1.334 1.578.495.300
15/2/2013 23,21 22,95 -0,86% 22,95 23,50 23,27 22,95 23,03 1.612 1.621.611.700
14/2/2013 23,12 23,15 +0,65% 23,09 23,63 23,29 23,15 23,29 1.735 1.074.994.300
13/2/2013 23,29 23,00 +0,44% 23,00 23,46 23,15 23,00 23,15 1.070 618.782.000
8/2/2013 23,24 22,90 -2,14% 22,82 23,30 22,97 22,90 22,99 1.768 1.578.239.200
7/2/2013 23,50 23,40 0,00% 23,22 23,50 23,41 23,27 23,40 417 390.718.900
6/2/2013 23,50 23,40 -0,43% 23,40 23,58 23,49 23,40 23,52 526 1.074.307.500
5/2/2013 23,34 23,50 +2,13% 23,17 23,60 23,45 23,50 23,52 902 688.781.100
4/2/2013 23,40 23,01 -2,04% 22,91 23,49 23,20 23,01 23,29 502 522.716.500
1/2/2013 23,40 23,49 -0,04% 23,35 23,70 23,53 23,49 23,60 692 1.271.991.000
31/1/2013 22,81 23,50 +3,12% 22,60 23,60 23,35 23,32 23,50 2.140 2.431.960.200
30/1/2013 22,21 22,79 +2,20% 22,20 23,14 22,57 22,77 22,79 1.023 1.191.221.300
29/1/2013 22,80 22,30 -1,76% 21,99 22,80 22,27 22,29 22,30 1.471 1.972.779.300
28/1/2013 23,47 22,70 -1,94% 22,37 23,50 22,64 22,58 22,70 3.919 3.646.063.000
24/1/2013 23,80 23,15 -2,65% 22,99 23,84 23,31 23,15 23,20 1.638 1.314.981.100
23/1/2013 23,57 23,78 +0,89% 23,51 23,82 23,72 23,70 23,80 1.997 2.162.634.700
22/1/2013 23,49 23,57 +1,59% 22,94 23,57 23,27 23,42 23,57 1.874 1.147.985.500
21/1/2013 23,26 23,20 -1,28% 22,82 23,30 23,13 23,15 23,20 846 745.333.200
18/1/2013 22,90 23,50 +3,07% 22,58 23,50 22,77 22,85 23,50 1.328 1.714.614.700
17/1/2013 22,91 22,80 +0,88% 21,77 22,91 22,26 22,32 22,80 1.769 1.188.570.800
16/1/2013 22,79 22,60 -0,88% 22,46 22,80 22,71 22,50 22,60 452 561.479.500
15/1/2013 23,05 22,80 0,00% 22,55 23,10 22,77 22,70 22,80 448 639.877.600
14/1/2013 22,69 22,80 -0,35% 22,69 22,90 22,84 22,77 22,80 464 1.111.462.900
11/1/2013 22,83 22,88 -0,09% 22,75 22,90 22,86 22,81 22,88 103 174.907.100
10/1/2013 22,96 22,90 -0,26% 22,67 22,96 22,82 22,76 22,90 1.273 781.628.900
9/1/2013 22,90 22,96 -0,13% 22,75 23,00 22,89 22,89 22,96 813 991.365.900
8/1/2013 23,40 22,99 -1,75% 22,56 23,45 22,92 22,68 22,99 1.725 1.169.324.200
7/1/2013 22,72 23,40 +2,41% 22,72 23,60 23,30 23,21 23,40 1.712 4.011.046.800
4/1/2013 22,05 22,85 +3,63% 22,00 22,99 22,73 22,50 22,89 1.337 2.652.308.400
3/1/2013 21,80 22,05 +1,61% 21,61 22,05 21,78 22,05 22,48 1.289 1.767.146.800
2/1/2013 21,96 21,70 0,00% 21,50 22,31 21,76 21,65 21,70 1.782 670.284.400
28/12/2012 21,60 21,80 +1,21% 21,37 21,81 21,65 21,27 22,50 676 1.471.113.200
27/12/2012 21,20 21,54 +0,05% 21,20 21,54 21,36 21,30 21,54 590 1.048.456.900
26/12/2012 21,57 21,53 +0,14% 21,30 21,61 21,43 21,31 21,53 341 472.810.400
21/12/2012 21,50 21,50 +0,23% 21,15 21,50 21,27 21,50 21,55 960 1.486.214.500
20/12/2012 21,40 21,45 -0,19% 21,10 21,57 21,51 21,30 21,45 1.164 1.621.847.000
19/12/2012 21,99 21,49 -2,23% 21,38 21,99 21,60 21,38 21,49 830 1.987.678.200
18/12/2012 21,92 21,98 -1,43% 21,90 22,39 22,06 21,96 21,98 1.438 2.593.360.200
17/12/2012 22,03 22,30 +1,13% 21,98 22,37 22,13 21,91 22,30 1.001 423.942.900
14/12/2012 22,09 22,05 +0,23% 21,60 22,43 21,81 21,80 22,05 2.136 1.079.683.800
13/12/2012 21,97 22,00 +0,23% 21,61 22,29 21,83 21,91 22,09 1.726 1.483.207.300
12/12/2012 22,49 21,95 -2,44% 21,48 22,49 21,89 21,90 21,95 1.300 2.333.678.000
11/12/2012 22,56 22,50 +0,18% 22,40 22,68 22,51 22,50 22,70 1.312 1.063.099.000
10/12/2012 22,72 22,46 -1,75% 22,38 22,78 22,53 22,45 22,46 769 461.206.100
7/12/2012 22,91 22,86 +0,44% 22,60 22,98 22,78 22,72 22,86 773 615.181.100
6/12/2012 22,99 22,76 -0,52% 22,41 23,00 22,66 22,60 22,76 685 1.669.333.100
5/12/2012 23,00 22,88 -67,10% 22,60 23,12 22,87 22,88 22,90 1.404 956.044.800
4/12/2012 65,50 69,55 +6,59% 65,44 69,55 67,74 68,15 69,55 579 1.005.297.900
3/12/2012 66,76 65,25 -2,61% 65,25 66,76 65,97 65,25 66,12 428 1.395.293.000
30/11/2012 67,88 67,00 +1,52% 65,01 67,88 65,73 67,00 67,88 321 486.419.800
29/11/2012 66,00 66,00 0,00% 64,75 66,49 65,48 64,96 66,00 153 212.811.800
28/11/2012 65,12 66,00 +1,54% 64,49 66,01 65,07 64,99 66,00 221 3.070.087.800
27/11/2012 65,50 65,00 0,00% 64,80 65,86 65,02 65,00 70,98 301 608.675.800
26/11/2012 65,30 65,00 -0,38% 63,68 65,50 64,94 65,00 65,15 467 1.115.060.300
23/11/2012 65,38 65,25 -0,53% 65,00 65,88 65,28 65,10 65,30 212 392.986.500
22/11/2012 66,57 65,60 -1,65% 63,65 66,59 65,49 65,60 65,99 319 386.433.500
21/11/2012 66,94 66,70 +2,60% 65,49 68,10 66,70 66,22 66,70 599 991.309.300
19/11/2012 66,80 65,01 -2,68% 64,40 66,80 65,31 65,01 67,50 816 3.279.950.900
16/11/2012 66,00 66,80 +1,21% 65,54 66,80 65,87 65,95 67,00 208 556.660.400
14/11/2012 66,02 66,00 0,00% 65,61 66,16 65,99 65,62 66,00 251 1.139.136.800
13/11/2012 67,30 66,00 -1,05% 66,00 67,51 66,83 66,00 67,00 291 1.086.783.700
12/11/2012 66,41 66,70 +0,30% 66,40 67,31 66,76 66,70 67,00 204 1.434.093.900
9/11/2012 65,86 66,50 -0,15% 65,86 67,01 66,67 66,20 66,88 288 318.019.800
8/11/2012 66,71 66,60 -0,58% 65,83 68,34 66,62 66,60 66,93 401 680.290.500
7/11/2012 68,58 66,99 +0,21% 66,43 68,58 66,94 66,80 67,00 274 603.882.900
6/11/2012 68,00 66,85 -0,07% 66,28 68,00 66,83 66,70 67,00 630 727.779.600
5/11/2012 67,05 66,90 +0,22% 66,80 67,66 66,96 66,85 66,94 539 674.364.600
1/11/2012 66,83 66,75 -0,37% 66,55 67,14 66,77 66,75 66,99 365 729.797.800
31/10/2012 67,90 67,00 -1,40% 66,75 68,00 67,24 67,00 67,95 462 2.133.668.100
30/10/2012 67,99 67,95 -0,37% 67,86 69,28 68,48 67,95 68,68 218 266.414.200
29/10/2012 67,82 68,20 +1,04% 67,10 68,78 67,72 67,20 68,20 157 148.326.300
26/10/2012 67,99 67,50 +0,30% 67,08 68,26 67,42 67,43 67,50 222 473.305.600
25/10/2012 67,99 67,30 -1,03% 67,01 68,00 67,49 67,30 68,00 822 1.094.045.700
24/10/2012 68,30 68,00 -0,37% 67,85 68,61 68,00 67,92 68,00 289 516.853.600
23/10/2012 69,00 68,25 -0,87% 68,01 69,00 68,26 68,07 68,25 167 927.658.400
22/10/2012 69,21 68,85 +0,25% 68,08 70,59 68,99 68,54 69,00 126 228.360.200
19/10/2012 69,65 68,68 -1,17% 68,01 69,65 68,68 68,68 68,69 214 436.139.700
18/10/2012 69,32 69,49 -0,73% 69,32 70,60 70,02 69,41 69,50 165 341.701.400
17/10/2012 70,64 70,00 -0,71% 69,65 70,92 70,05 69,50 70,64 352 709.699.400
16/10/2012 70,48 70,50 +0,01% 70,05 71,01 70,88 69,65 70,50 715 1.002.247.700
15/10/2012 70,26 70,49 +1,12% 70,00 70,60 70,33 69,71 70,49 396 1.324.346.200
11/10/2012 70,74 69,71 -1,19% 69,71 70,75 70,36 69,71 70,54 188 740.921.900
10/10/2012 71,00 70,55 +0,07% 70,23 71,10 70,58 70,25 70,55 122 201.179.300
9/10/2012 71,00 70,50 -1,25% 70,09 71,19 70,50 70,50 70,98 131 182.600.300
8/10/2012 71,50 71,39 -0,42% 70,52 71,69 71,09 70,50 71,39 109 468.517.700
5/10/2012 72,00 71,69 -0,15% 71,45 72,00 71,58 71,45 71,69 255 731.638.300
4/10/2012 71,89 71,80 -0,25% 71,60 72,00 71,81 71,60 71,80 250 415.104.300
3/10/2012 72,00 71,98 -0,03% 71,64 72,40 71,97 71,70 71,98 303 645.572.600
2/10/2012 72,97 72,00 +0,04% 72,00 72,97 72,42 72,00 72,50 368 504.065.400
1/10/2012 73,40 71,97 -2,08% 71,85 73,40 72,30 71,97 72,00 591 649.294.800
28/9/2012 71,89 73,50 +2,51% 70,48 73,50 72,09 70,80 73,50 783 1.904.705.000
27/9/2012 70,90 71,70 +2,43% 70,00 71,96 71,07 70,80 71,70 322 1.933.177.700
26/9/2012 70,01 70,00 -0,71% 69,74 70,58 70,15 69,85 70,00 188 397.095.000
25/9/2012 70,19 70,50 -0,70% 70,16 70,71 70,53 70,45 70,50 75 183.389.500
24/9/2012 69,78 71,00 +2,16% 69,78 71,00 70,64 70,31 71,00 86 224.654.700
21/9/2012 71,99 69,50 -2,09% 69,00 71,99 69,90 69,50 70,37 353 399.870.300
20/9/2012 71,10 70,98 -0,46% 70,34 71,50 71,06 70,98 71,20 144 160.605.800
19/9/2012 71,44 71,31 +0,15% 71,10 71,44 71,21 71,31 71,37 268 1.017.725.300
18/9/2012 71,41 71,20 -0,38% 70,57 71,66 71,26 70,80 71,45 263 370.583.800
17/9/2012 71,00 71,47 +1,81% 70,93 71,70 71,45 71,30 71,47 613 720.960.900
14/9/2012 70,22 70,20 +0,57% 69,60 71,15 70,46 70,20 71,00 922 1.863.874.000
13/9/2012 68,50 69,80 +1,16% 68,31 69,95 68,96 69,50 69,80 413 1.849.684.500
12/9/2012 70,10 69,00 -1,64% 65,10 70,15 67,38 68,10 69,00 1.685 14.661.919.200
11/9/2012 72,00 70,15 -2,57% 69,80 72,00 70,23 69,80 70,15 572 1.798.620.800
10/9/2012 71,40 72,00 +2,27% 70,20 72,00 70,91 71,17 73,50 213 310.598.700
6/9/2012 70,00 70,40 +0,57% 70,00 70,80 70,17 70,40 70,90 459 912.236.600
5/9/2012 71,00 70,00 -1,41% 70,00 71,15 70,22 70,00 71,00 460 841.318.400
4/9/2012 71,25 71,00 -0,70% 70,00 71,67 70,58 70,20 71,00 527 770.742.400
3/9/2012 74,20 71,50 -2,72% 71,50 74,20 72,48 71,50 71,55 415 1.858.595.800
31/8/2012 73,11 73,50 0,00% 72,78 74,46 73,32 72,79 73,50 968 1.721.711.600
30/8/2012 73,00 73,50 0,00% 72,70 74,49 73,51 73,00 73,50 555 3.846.202.000
29/8/2012 74,00 73,50 0,00% 72,52 74,46 73,41 73,50 73,58 534 1.681.932.200
28/8/2012 73,49 73,50 0,00% 73,31 74,00 73,53 73,50 74,00 234 2.382.414.500
27/8/2012 71,80 73,50 0,00% 71,80 73,50 73,23 72,27 73,50 182 229.953.300
24/8/2012 73,00 73,50 +0,68% 72,11 73,50 72,76 72,78 73,50 589 1.271.985.800
23/8/2012 73,07 73,00 0,00% 71,75 73,11 72,65 72,50 73,29 464 1.250.428.000
22/8/2012 72,60 73,00 +0,68% 72,41 73,00 72,78 72,90 73,00 347 625.940.300
21/8/2012 72,63 72,51 -0,40% 72,00 72,98 72,60 72,00 72,51 359 1.044.715.600
20/8/2012 72,50 72,80 0,00% 70,99 72,80 72,28 72,60 72,80 435 1.933.639.600
17/8/2012 71,75 72,80 +1,53% 70,73 72,80 72,11 71,50 72,80 742 1.536.051.100
16/8/2012 71,43 71,70 +0,28% 70,79 72,69 71,76 70,32 72,10 464 1.065.029.100
15/8/2012 70,60 71,50 +1,27% 70,00 71,50 70,64 70,05 71,50 220 568.698.900
14/8/2012 70,13 70,60 +0,43% 70,01 71,00 70,46 70,40 70,60 295 818.836.000
13/8/2012 71,49 70,30 -0,87% 70,00 71,49 70,31 70,02 70,30 273 703.854.500
10/8/2012 70,07 70,92 +0,58% 69,89 70,92 70,25 70,80 70,92 340 1.027.871.800
9/8/2012 70,69 70,51 +1,31% 69,56 70,69 70,07 70,00 70,51 259 668.557.500
8/8/2012 70,74 69,60 -1,82% 69,60 70,93 70,20 69,60 69,70 356 1.407.638.400
7/8/2012 70,00 70,89 +0,57% 69,72 70,89 70,52 70,00 70,89 151 304.682.200
6/8/2012 69,00 70,49 +2,91% 68,50 70,49 69,59 70,49 70,50 361 1.004.234.500
3/8/2012 70,40 68,50 -2,14% 68,50 70,61 69,35 68,50 69,00 87 420.272.200
2/8/2012 69,99 70,00 -1,41% 69,83 70,99 70,57 70,00 70,39 199 1.426.415.200
1/8/2012 71,25 71,00 0,00% 69,21 71,45 70,31 70,20 71,00 438 1.253.648.600
31/7/2012 71,48 71,00 -0,69% 70,87 72,68 71,35 71,00 71,39 523 2.120.103.000
30/7/2012 71,00 71,49 +1,12% 70,50 71,49 71,03 70,89 71,49 136 1.012.987.400
27/7/2012 70,70 70,70 -0,37% 70,12 71,13 70,83 70,10 70,70 555 1.760.969.300
26/7/2012 69,51 70,96 -0,03% 69,51 71,00 70,81 70,15 70,97 557 1.174.129.500
25/7/2012 70,49 70,98 +0,33% 69,80 70,98 70,84 70,65 71,00 231 824.614.500
24/7/2012 70,74 70,75 +0,43% 69,02 71,38 70,64 70,37 70,75 893 1.535.117.300
23/7/2012 68,10 70,45 +1,29% 68,00 70,70 69,24 70,27 70,45 1.907 7.908.419.200
20/7/2012 66,80 69,55 +3,82% 66,00 70,50 68,82 69,52 69,60 2.414 8.471.537.800
19/7/2012 66,99 66,99 -0,56% 66,98 67,00 66,99 66,60 66,99 19 66.322.000
18/7/2012 66,99 67,37 -0,18% 66,60 67,37 66,86 66,50 67,38 14 73.556.800
17/7/2012 68,00 67,49 -1,33% 66,60 68,00 67,33 66,60 67,49 17 55.217.800
16/7/2012 67,00 68,40 +3,64% 65,20 69,00 67,56 67,50 68,39 10 35.132.000
13/7/2012 66,01 66,00 +1,23% 66,00 66,01 66,00 63,20 66,00 3 39.601.200
12/7/2012 65,20 65,20 -1,21% 65,00 65,74 65,02 65,20 65,75 19 167.770.200
11/7/2012 65,00 66,00 +0,02% 65,00 66,00 65,13 65,20 66,00 15 175.220.000
10/7/2012 66,00 65,99 0,00% 65,99 67,00 66,11 65,12 66,00 7 5.950.000
6/7/2012 65,00 65,99 -0,02% 65,00 65,99 65,61 65,15 66,00 3 1.968.400
4/7/2012 65,50 66,00 -0,75% 65,10 66,49 65,13 66,00 67,00 16 278.119.900
3/7/2012 65,00 66,50 0,00% 65,00 66,80 65,96 65,51 66,90 3 3.298.000
2/7/2012 66,50 66,50 0,00% 66,50 66,50 66,50 65,10 68,89 2 232.750.000
29/6/2012 66,05 66,50 -1,48% 66,00 68,94 66,85 66,05 66,50 22 48.136.500
28/6/2012 66,68 67,50 +1,20% 66,00 67,50 67,36 65,11 69,89 9 369.809.500
26/6/2012 65,30 66,70 +11,17% 64,30 67,00 65,99 64,10 66,70 19 32.335.200
25/6/2012 66,15 60,00 -9,30% 60,00 66,20 63,80 55,20 60,00 10 26.797.000
21/6/2012 66,20 66,15 +0,23% 66,15 66,20 66,15 65,00 66,15 4 17.861.000
20/6/2012 66,00 66,00 -0,15% 66,00 66,00 66,00 63,00 66,00 2 1.980.000
19/6/2012 66,02 66,10 +0,15% 66,02 66,10 66,06 63,00 66,09 2 1.321.200
15/6/2012 66,00 66,00 +0,03% 66,00 66,00 66,00 64,50 65,48 3 10.560.000
14/6/2012 64,90 65,98 +0,75% 64,90 65,98 65,26 63,00 65,98 2 1.957.800
13/6/2012 66,00 65,49 +0,77% 65,49 66,00 65,66 63,50 65,49 3 1.969.800
12/6/2012 65,50 64,99 +0,17% 64,50 65,50 64,91 63,00 64,99 8 7.789.400
11/6/2012 65,90 64,88 +0,59% 62,50 65,90 63,67 62,00 64,88 16 26.104.800
8/6/2012 64,45 64,50 +0,78% 64,45 65,50 64,72 62,00 64,00 4 2.589.000
6/6/2012 64,00 64,00 -0,74% 64,00 64,00 64,00 62,01 64,00 5 9.600.000
5/6/2012 64,65 64,48 +2,35% 64,48 64,65 64,52 63,00 64,48 4 2.580.900
4/6/2012 61,99 63,00 +1,63% 61,99 64,00 62,93 62,00 63,00 8 9.439.800
1/6/2012 62,50 61,99 +12,71% 60,00 62,50 60,00 59,50 61,99 23 3.624.273.900
31/5/2012 62,97 55,00 -9,84% 55,00 64,00 59,70 0,00 55,00 6 4.179.400
30/5/2012 64,49 61,00 -6,87% 61,00 64,49 61,31 61,00 65,00 5 6.744.900
29/5/2012 65,50 65,50 0,00% 65,50 65,50 65,50 60,07 65,40 1 68.775.000

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.