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

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

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

Tempo Gráfico: Todos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

TAEE11 - TAESA - UNT N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 34,75 34,96 +0,46% 34,64 35,07 34,87 34,92 34,97 8.870 7.319.425.500
5/9/2025 34,53 34,80 +0,52% 34,46 34,94 34,76 34,80 34,82 5.251 4.645.056.300
4/9/2025 34,31 34,62 +0,99% 34,22 34,62 34,41 34,55 34,62 4.985 4.953.211.000
3/9/2025 34,30 34,28 -0,03% 34,18 34,40 34,25 34,22 34,28 4.110 3.595.915.800
2/9/2025 34,43 34,29 -0,84% 34,20 34,48 34,31 34,28 34,32 4.375 3.448.518.100
1/9/2025 34,88 34,58 -0,83% 34,33 35,10 34,52 34,50 34,58 3.659 3.643.865.000
29/8/2025 34,72 34,87 +0,40% 34,60 34,92 34,81 34,75 34,87 5.221 4.737.801.800
28/8/2025 34,50 34,73 +0,84% 34,48 34,85 34,71 34,69 34,73 7.681 7.350.961.200
27/8/2025 34,10 34,44 +0,73% 34,10 34,69 34,40 34,42 34,45 6.445 12.672.664.800
26/8/2025 33,97 34,19 +0,86% 33,90 34,31 34,18 34,17 34,19 3.834 5.147.202.300
25/8/2025 33,77 33,90 +0,41% 33,77 34,09 33,95 33,90 33,99 6.278 5.295.844.000
22/8/2025 33,42 33,76 +1,66% 33,15 33,80 33,46 33,76 33,77 5.156 9.089.883.800
21/8/2025 33,24 33,21 -0,09% 33,05 33,49 33,27 33,19 33,21 5.788 5.520.095.600
20/8/2025 33,11 33,24 +0,39% 32,97 33,26 33,21 33,17 33,24 3.541 8.072.130.900
19/8/2025 33,23 33,11 -3,33% 32,84 33,23 33,00 33,05 33,11 6.998 6.014.327.600
18/8/2025 33,99 34,25 +1,24% 33,99 34,41 34,25 34,24 34,25 6.702 6.522.727.400
15/8/2025 33,41 33,83 +1,50% 33,41 34,10 33,91 33,82 33,92 7.656 9.697.915.700
14/8/2025 33,59 33,33 +0,45% 33,30 34,00 33,59 33,33 33,40 7.554 28.146.654.900
13/8/2025 33,57 33,18 -1,16% 33,17 33,60 33,32 33,18 33,23 8.374 7.352.669.800
12/8/2025 33,43 33,57 +0,39% 33,41 34,37 34,05 33,56 33,61 8.559 10.820.009.400
11/8/2025 33,58 33,44 -0,42% 33,23 33,78 33,43 33,36 33,44 5.003 4.157.838.300
8/8/2025 33,75 33,58 -0,15% 33,46 33,89 33,68 33,57 33,70 6.299 4.983.497.100
7/8/2025 33,45 33,63 +0,66% 33,38 33,75 33,59 33,63 33,65 6.238 4.381.790.900
6/8/2025 33,32 33,41 +0,27% 33,21 33,56 33,41 33,41 33,43 6.345 6.607.965.500
5/8/2025 33,34 33,32 -0,33% 33,29 33,76 33,46 33,29 33,39 4.826 4.509.851.100
4/8/2025 33,51 33,43 -0,03% 33,10 33,62 33,31 33,40 33,43 5.818 5.067.474.400
1/8/2025 33,56 33,44 +0,24% 33,38 33,90 33,59 33,44 33,52 4.181 3.311.074.000
31/7/2025 33,55 33,36 -0,86% 33,16 33,73 33,47 33,35 33,43 5.407 5.146.481.700
30/7/2025 33,40 33,65 +0,84% 33,25 33,98 33,52 33,65 33,73 5.643 4.168.510.400
29/7/2025 33,22 33,37 +0,21% 33,16 33,60 33,47 33,36 33,37 3.949 3.064.598.300
28/7/2025 33,49 33,30 -0,57% 33,18 33,73 33,32 33,25 33,30 3.577 3.028.863.500
25/7/2025 33,63 33,49 -0,24% 33,40 33,74 33,55 33,41 33,50 2.436 2.623.146.500
24/7/2025 33,70 33,57 -0,39% 33,42 33,79 33,60 33,56 33,60 3.348 3.221.708.100
23/7/2025 33,45 33,70 +0,99% 33,41 33,88 33,71 33,70 33,83 2.700 2.569.961.300
22/7/2025 33,80 33,37 -1,24% 33,37 34,26 33,75 33,36 33,50 6.031 5.022.083.200
21/7/2025 33,80 33,79 -0,06% 33,59 34,02 33,84 33,78 33,89 4.969 5.800.112.500
18/7/2025 33,40 33,81 +0,68% 33,33 33,85 33,70 33,75 33,81 4.781 4.898.803.600
17/7/2025 33,71 33,58 -0,62% 33,36 33,73 33,46 33,53 33,59 4.789 3.577.463.200
16/7/2025 33,80 33,79 +0,27% 33,47 33,82 33,61 33,70 33,80 4.089 3.742.116.800
15/7/2025 33,90 33,70 -0,53% 33,46 34,04 33,63 33,68 33,75 6.712 6.347.234.500
14/7/2025 34,11 33,88 -0,35% 33,61 34,11 33,80 33,85 33,88 3.917 3.899.654.800
11/7/2025 34,12 34,00 -0,47% 33,86 34,13 33,99 33,99 34,06 3.860 3.209.872.000
10/7/2025 34,17 34,16 -0,20% 34,01 34,34 34,16 34,13 34,16 4.088 3.705.951.200
9/7/2025 34,69 34,23 -1,07% 34,23 34,69 34,39 34,22 34,33 5.106 4.464.899.100
8/7/2025 34,76 34,60 -0,37% 34,41 34,88 34,56 34,54 34,60 4.558 3.566.923.300
7/7/2025 35,00 34,73 -0,86% 34,73 35,15 34,84 34,72 34,75 3.545 3.290.856.700
4/7/2025 35,01 35,03 -0,09% 34,85 35,17 35,01 34,98 35,03 3.116 2.283.394.200
3/7/2025 34,62 35,06 +1,62% 34,49 35,06 34,94 34,98 35,07 2.612 2.574.704.100
2/7/2025 35,17 34,50 -1,63% 34,32 35,17 34,50 34,47 34,52 6.697 5.765.055.300
1/7/2025 34,81 35,07 +0,40% 34,81 35,08 34,96 34,97 35,08 3.785 4.010.118.600
30/6/2025 34,40 34,93 +1,54% 34,28 34,93 34,77 34,88 34,93 5.121 5.717.475.000
27/6/2025 34,53 34,40 -0,15% 34,28 34,65 34,47 34,38 34,47 2.735 5.650.529.600
26/6/2025 34,50 34,45 -0,03% 34,43 34,76 34,58 34,44 34,59 3.624 3.304.757.500
25/6/2025 34,40 34,46 +0,47% 34,15 34,56 34,41 34,40 34,47 5.330 6.224.121.300
24/6/2025 34,40 34,30 +0,12% 34,25 34,64 34,45 34,30 34,40 2.793 3.030.649.800
23/6/2025 34,53 34,26 -0,81% 34,12 34,53 34,26 34,25 34,30 4.500 4.020.699.700
20/6/2025 34,24 34,54 +0,88% 34,08 34,54 34,40 34,51 34,55 5.726 17.644.555.300
18/6/2025 34,48 34,24 -0,72% 34,21 34,61 34,38 34,23 34,40 5.497 5.023.330.300
17/6/2025 34,61 34,49 +0,09% 34,19 34,73 34,35 34,35 34,50 4.538 3.473.710.100
16/6/2025 34,19 34,46 +1,44% 34,01 34,56 34,42 34,45 34,46 5.833 4.252.533.900
13/6/2025 33,98 33,97 -0,03% 33,67 34,24 34,03 33,96 34,21 6.244 5.096.935.000
12/6/2025 33,99 33,98 -0,09% 33,80 34,08 33,95 33,97 34,05 4.234 3.970.796.800
11/6/2025 34,22 34,01 -0,50% 33,85 34,22 34,00 33,95 34,03 4.566 3.437.068.900
10/6/2025 34,05 34,18 +0,38% 33,96 34,44 34,18 34,10 34,20 5.236 5.160.235.500
9/6/2025 34,19 34,05 -0,93% 33,74 34,36 33,94 34,00 34,06 4.991 4.494.542.400
6/6/2025 34,50 34,37 -0,09% 34,15 34,61 34,31 34,37 34,39 5.870 4.614.700.600
5/6/2025 34,86 34,40 -0,86% 34,30 34,86 34,54 34,39 34,48 4.714 4.146.726.300
4/6/2025 35,33 34,70 -1,70% 34,69 35,51 34,98 34,69 34,78 7.684 6.818.835.900
3/6/2025 34,85 35,30 +1,26% 34,74 35,53 35,31 35,28 35,34 6.641 5.466.284.200
2/6/2025 35,36 34,86 -1,47% 34,76 35,46 35,00 34,86 34,94 8.763 7.921.568.300
30/5/2025 35,50 35,38 -0,31% 35,29 35,84 35,46 35,36 35,47 9.755 10.581.084.300
29/5/2025 35,62 35,49 -0,34% 35,39 35,79 35,57 35,49 35,66 4.631 3.990.191.800
28/5/2025 35,30 35,61 -2,49% 34,98 35,82 35,56 35,60 35,61 11.320 11.994.078.900
27/5/2025 35,85 36,52 +1,90% 35,84 36,77 36,54 36,49 36,57 7.729 8.013.044.100
26/5/2025 35,77 35,84 +0,87% 35,53 36,00 35,83 35,84 35,85 3.318 3.662.093.500
23/5/2025 35,25 35,53 +0,37% 34,98 35,79 35,51 35,53 35,60 6.637 5.216.308.600
22/5/2025 35,29 35,40 -0,03% 35,23 35,77 35,51 35,35 35,43 5.818 4.712.647.000
21/5/2025 35,65 35,41 -1,28% 35,35 35,84 35,50 35,40 35,44 3.871 3.028.490.500
20/5/2025 35,60 35,87 +0,67% 35,44 35,97 35,80 35,85 35,90 5.176 4.631.196.700
19/5/2025 35,28 35,63 +0,65% 35,13 35,90 35,70 35,63 35,75 6.740 6.625.741.100
16/5/2025 35,41 35,40 -0,03% 34,98 35,52 35,22 35,31 35,41 9.187 11.662.254.400
15/5/2025 34,95 35,41 +1,55% 34,93 35,60 35,30 35,40 35,41 7.501 9.353.122.300
14/5/2025 34,83 34,87 -0,09% 34,40 34,94 34,76 34,84 34,90 7.106 5.670.576.000
13/5/2025 34,87 34,90 -1,19% 34,58 35,06 34,84 34,85 34,90 6.529 7.331.283.400
12/5/2025 35,56 35,32 -0,73% 35,10 35,71 35,29 35,30 35,33 7.421 5.515.562.500
9/5/2025 35,87 35,58 -0,39% 35,58 36,17 35,81 35,57 35,75 8.150 7.730.434.200
8/5/2025 34,87 35,72 +2,41% 34,85 36,19 35,84 35,72 35,88 9.019 13.215.123.400
7/5/2025 35,15 34,88 -0,88% 34,82 35,24 34,93 34,87 34,88 3.980 3.909.899.600
6/5/2025 35,28 35,19 -0,54% 35,12 35,36 35,23 35,19 35,22 6.523 8.159.754.800
5/5/2025 35,39 35,38 -0,06% 35,17 35,62 35,38 35,30 35,38 6.363 6.605.185.000
2/5/2025 35,90 35,40 -2,10% 35,40 35,90 35,49 35,39 35,49 5.856 6.064.963.300
29/4/2025 35,97 36,16 +0,06% 35,97 36,56 36,33 36,14 36,20 6.686 7.693.376.800
28/4/2025 35,97 36,14 +0,47% 35,81 36,19 36,07 36,07 36,14 5.800 4.543.577.500
25/4/2025 36,11 35,97 -0,39% 35,72 36,38 36,02 35,96 36,00 7.906 8.825.002.300
24/4/2025 35,38 36,11 +2,06% 35,23 36,34 36,04 36,11 36,15 10.192 7.780.388.400
23/4/2025 34,88 35,38 +1,61% 34,85 35,55 35,31 35,37 35,40 6.019 5.769.927.600
22/4/2025 34,50 34,82 +0,93% 34,40 34,93 34,74 34,80 34,83 4.225 4.057.447.700
17/4/2025 34,41 34,50 +0,29% 34,28 34,70 34,55 34,50 34,55 3.775 3.771.454.900
16/4/2025 34,45 34,40 -0,15% 34,15 34,49 34,31 34,37 34,40 6.057 4.458.915.000
15/4/2025 34,26 34,45 +0,12% 34,19 34,69 34,53 34,45 34,49 5.687 4.467.974.500
14/4/2025 34,19 34,41 +1,18% 33,94 34,54 34,27 34,41 34,42 6.492 5.927.301.800
11/4/2025 34,18 34,01 -0,47% 33,97 34,29 34,11 34,01 34,18 5.406 3.889.895.100
10/4/2025 34,20 34,17 -0,09% 33,82 34,28 34,00 33,97 34,18 5.428 3.972.208.800
9/4/2025 34,02 34,20 +0,53% 33,66 34,78 34,25 34,20 34,27 10.727 7.693.235.800
8/4/2025 33,96 34,02 +0,41% 33,88 34,30 34,02 34,02 34,05 4.804 5.575.925.600
7/4/2025 34,02 33,88 -1,22% 33,72 34,40 33,91 33,82 33,92 7.968 7.815.783.700
4/4/2025 34,03 34,30 -0,44% 33,70 34,57 34,33 34,30 34,34 7.182 5.457.358.300
3/4/2025 33,70 34,45 +1,83% 33,70 34,59 34,41 34,45 34,46 7.874 5.316.369.800
2/4/2025 33,97 33,83 -0,41% 33,83 34,17 33,94 33,83 33,95 3.446 3.074.032.300
1/4/2025 33,66 33,97 +0,92% 33,53 34,20 33,96 33,96 34,00 5.036 3.155.492.600
31/3/2025 33,95 33,66 -0,85% 33,66 34,33 34,00 33,65 33,82 6.105 4.814.425.900
28/3/2025 33,72 33,95 +0,12% 33,72 34,07 33,92 33,94 34,01 3.749 3.244.343.100
27/3/2025 34,10 33,91 -0,26% 33,80 34,16 33,95 33,84 33,93 4.895 4.421.256.700
26/3/2025 33,92 34,00 +0,24% 33,89 34,07 33,98 33,98 34,07 4.349 3.038.342.600
25/3/2025 34,27 33,92 -1,25% 33,92 34,28 34,07 33,91 33,98 7.653 5.748.186.900
24/3/2025 34,58 34,35 -0,69% 34,15 34,70 34,37 34,30 34,36 5.528 5.657.513.000
21/3/2025 34,67 34,59 -0,17% 34,53 34,85 34,65 34,58 34,60 5.669 9.270.615.700
20/3/2025 34,44 34,65 +0,61% 34,36 34,76 34,55 34,64 34,65 6.855 6.498.225.300
19/3/2025 34,34 34,44 +0,23% 33,73 34,54 34,16 34,36 34,44 11.583 10.908.369.900
18/3/2025 34,45 34,36 -0,26% 34,36 34,62 34,45 34,36 34,37 6.624 4.817.526.900
17/3/2025 34,07 34,45 +1,12% 34,00 34,62 34,34 34,45 34,48 6.820 5.278.336.800
14/3/2025 33,68 34,07 +1,58% 33,60 34,24 34,01 34,07 34,08 8.650 6.104.546.200
13/3/2025 33,18 33,54 +0,96% 33,05 33,68 33,46 33,54 33,66 5.709 3.897.043.700
12/3/2025 33,54 33,22 -0,24% 33,06 33,54 33,22 33,22 33,29 6.601 4.898.295.800
11/3/2025 33,46 33,30 -0,66% 33,13 33,46 33,28 33,29 33,44 5.896 5.531.470.100
10/3/2025 33,30 33,52 +0,84% 33,14 33,57 33,43 33,47 33,52 6.424 4.942.087.700
7/3/2025 32,87 33,24 +0,82% 32,71 33,43 33,07 33,22 33,39 7.771 6.262.679.200
6/3/2025 33,01 32,97 -0,36% 32,68 33,05 32,92 32,97 33,00 7.600 5.535.436.400
5/3/2025 32,79 33,09 +0,91% 32,60 33,09 32,88 32,98 33,09 5.306 4.282.609.500
28/2/2025 32,97 32,79 -0,55% 32,64 33,05 32,83 32,79 32,94 8.304 6.571.215.100
27/2/2025 33,02 32,97 -0,15% 32,90 33,24 33,03 32,94 33,04 5.327 3.867.016.100
26/2/2025 33,21 33,02 -0,57% 32,91 33,23 33,05 33,00 33,03 5.636 3.500.680.400
25/2/2025 32,77 33,21 +1,34% 32,70 33,21 33,06 33,14 33,22 5.303 3.549.011.100
24/2/2025 32,91 32,77 -0,36% 32,58 32,95 32,76 32,77 32,78 4.554 3.313.448.700
21/2/2025 32,66 32,89 +0,70% 32,62 32,90 32,80 32,82 32,89 8.423 4.836.801.300
20/2/2025 32,74 32,66 -0,49% 32,54 32,83 32,66 32,65 32,71 6.474 4.193.717.900
19/2/2025 32,75 32,82 -0,12% 32,61 32,90 32,76 32,65 32,83 8.236 5.995.197.200
18/2/2025 33,09 32,86 -0,70% 32,66 33,17 32,86 32,86 32,87 7.925 6.369.195.600
17/2/2025 33,40 33,09 -1,31% 33,00 33,51 33,25 33,09 33,13 8.067 5.983.418.000
14/2/2025 32,78 33,53 +2,29% 32,74 33,54 33,22 33,36 33,53 8.453 7.585.406.200
13/2/2025 32,71 32,78 +0,24% 32,52 32,88 32,69 32,78 32,79 9.441 5.884.225.400
12/2/2025 33,15 32,70 -1,59% 32,70 33,15 32,84 32,70 32,80 8.951 5.022.337.000
11/2/2025 32,98 33,23 +1,03% 32,89 33,23 33,12 33,19 33,23 5.748 4.358.973.700
10/2/2025 32,96 32,89 -0,27% 32,88 33,24 32,97 32,88 33,05 3.657 2.463.093.600
7/2/2025 33,18 32,98 -0,60% 32,85 33,28 33,00 32,93 33,00 6.075 3.647.792.100
6/2/2025 33,07 33,18 +0,36% 32,84 33,27 33,04 33,17 33,22 4.522 3.217.100.000
5/2/2025 33,27 33,06 -1,02% 33,02 33,59 33,19 33,06 33,20 6.429 4.191.081.100
4/2/2025 33,45 33,40 -0,15% 33,17 34,00 33,44 33,39 33,40 6.536 3.970.943.200
3/2/2025 33,49 33,45 -0,18% 33,27 33,80 33,50 33,37 33,45 5.493 4.925.298.300
31/1/2025 33,19 33,51 +0,96% 33,19 33,83 33,59 33,50 33,60 8.548 7.664.609.400
30/1/2025 32,38 33,19 +2,60% 32,35 33,23 32,99 33,07 33,20 8.650 6.230.509.100
29/1/2025 32,47 32,35 -0,19% 32,35 32,73 32,53 32,34 32,50 5.183 3.785.553.500
28/1/2025 32,68 32,41 -0,37% 32,41 32,68 32,49 32,41 32,53 4.038 3.117.627.000
27/1/2025 31,80 32,53 +2,30% 31,80 32,66 32,43 32,53 32,54 6.358 4.682.299.300
24/1/2025 32,15 31,80 -1,09% 31,78 32,24 31,89 31,80 32,02 12.021 8.818.516.900
23/1/2025 32,80 32,15 -2,28% 31,96 32,95 32,28 32,15 32,21 12.261 9.471.105.000
22/1/2025 33,13 32,90 -0,69% 32,75 33,20 32,96 32,84 32,90 7.740 5.806.566.000
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.