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

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

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

Tempo Gráfico: Todos

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

TEND3 - TENDA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 12,14 12,16 -0,08% 11,99 12,25 12,12 12,15 12,16 4.928 2.449.694.900
20/1/2025 11,98 12,17 +1,93% 11,79 12,28 12,06 12,16 12,17 4.712 2.318.782.600
17/1/2025 12,22 11,94 -1,73% 11,77 12,22 11,92 11,91 11,94 6.328 3.599.455.700
16/1/2025 12,25 12,15 -1,22% 11,97 12,30 12,13 12,03 12,15 8.018 2.728.871.100
15/1/2025 11,95 12,30 +1,15% 11,78 12,35 12,09 12,29 12,30 12.287 7.300.606.300
14/1/2025 12,15 12,16 +0,33% 11,98 12,30 12,10 12,15 12,16 3.609 1.646.830.100
13/1/2025 11,99 12,12 +0,50% 11,78 12,12 12,00 12,10 12,13 3.530 1.482.572.100
10/1/2025 12,11 12,06 -0,08% 11,90 12,25 12,08 12,05 12,07 5.383 3.008.453.700
9/1/2025 11,93 12,07 +0,75% 11,87 12,34 12,12 12,07 12,25 8.570 3.142.521.500
8/1/2025 12,52 11,98 -5,30% 11,93 12,60 12,08 11,95 12,01 6.647 4.878.524.200
7/1/2025 12,74 12,65 -0,16% 12,46 12,88 12,67 12,63 12,66 7.834 4.357.477.500
6/1/2025 12,71 12,67 +1,93% 12,46 12,73 12,61 12,67 12,68 6.455 2.436.261.900
3/1/2025 12,29 12,43 +0,16% 12,24 12,67 12,43 12,40 12,43 7.506 2.181.817.800
2/1/2025 12,31 12,41 -0,24% 11,93 12,45 12,25 12,27 12,41 7.470 2.836.718.100
30/12/2024 12,29 12,44 +1,14% 12,12 12,49 12,31 12,29 12,44 10.864 3.562.974.200
27/12/2024 12,45 12,30 0,00% 12,02 12,45 12,22 12,20 12,30 8.116 2.255.382.000
26/12/2024 12,51 12,30 -2,30% 12,16 12,71 12,27 12,23 12,31 10.448 3.500.405.100
23/12/2024 13,24 12,59 -5,27% 12,58 13,25 12,74 12,58 12,59 13.723 3.688.871.900
20/12/2024 13,09 13,29 +1,76% 12,79 13,55 13,24 13,28 13,42 8.351 3.666.552.300
19/12/2024 12,41 13,06 +4,73% 12,37 13,19 12,88 12,99 13,06 12.549 4.584.505.000
18/12/2024 13,26 12,47 -7,29% 12,28 13,42 12,74 12,40 12,48 15.938 4.475.381.900
17/12/2024 13,07 13,45 +7,26% 12,78 13,69 13,24 13,45 13,46 16.746 14.866.261.500
16/12/2024 12,52 12,54 +0,48% 12,25 12,77 12,56 12,53 12,54 12.446 5.659.208.300
13/12/2024 12,64 12,48 -2,88% 12,44 13,00 12,62 12,47 12,53 11.883 3.785.604.800
12/12/2024 13,57 12,85 -6,48% 12,79 13,62 13,01 12,84 12,85 13.721 4.650.095.200
11/12/2024 13,26 13,74 +3,54% 13,11 14,10 13,45 13,74 13,75 12.405 10.726.501.300
10/12/2024 13,10 13,27 +3,11% 12,97 13,49 13,21 13,26 13,27 8.037 3.315.017.900
9/12/2024 13,12 12,87 -2,72% 12,74 13,30 12,91 12,87 12,88 7.908 2.737.064.200
6/12/2024 13,43 13,23 -1,49% 13,00 13,72 13,34 13,23 13,29 7.539 4.241.153.300
5/12/2024 13,65 13,43 +0,07% 13,32 13,87 13,52 13,36 13,44 9.211 3.982.147.400
4/12/2024 13,42 13,42 +0,68% 13,20 13,65 13,40 13,40 13,43 10.065 3.545.245.800
3/12/2024 13,49 13,33 -1,48% 13,09 13,79 13,32 13,30 13,33 9.461 3.690.425.700
2/12/2024 13,90 13,53 -3,43% 13,30 14,02 13,48 13,53 13,54 12.461 4.681.495.100
29/11/2024 13,89 14,01 +0,50% 12,66 14,08 13,41 13,99 14,04 18.656 10.145.435.800
28/11/2024 15,58 13,94 -10,58% 13,94 15,58 14,47 13,94 14,06 10.096 5.046.233.800
27/11/2024 16,70 15,59 -5,52% 15,51 16,81 16,00 15,53 15,60 10.408 4.862.436.700
26/11/2024 16,42 16,50 +0,92% 16,12 16,65 16,39 16,50 16,56 6.927 3.522.034.300
25/11/2024 16,57 16,35 -0,37% 16,32 16,62 16,45 16,35 16,40 5.767 2.918.499.000
22/11/2024 16,38 16,41 +1,23% 16,22 16,47 16,36 16,35 16,42 5.804 2.202.932.100
21/11/2024 16,46 16,21 -2,05% 16,05 16,46 16,27 16,21 16,27 6.591 2.386.790.300
19/11/2024 16,43 16,55 +1,35% 16,09 16,65 16,53 16,54 16,55 8.564 3.604.097.100
18/11/2024 16,10 16,33 +0,37% 16,10 16,54 16,31 16,33 16,35 9.961 3.898.304.500
14/11/2024 17,10 16,27 -4,18% 16,27 17,10 16,47 16,27 16,28 9.566 4.017.611.200
13/11/2024 17,27 16,98 -2,19% 16,51 17,43 16,81 16,98 16,99 13.823 9.712.883.900
12/11/2024 17,58 17,36 -1,42% 17,19 17,91 17,54 17,36 17,40 14.551 11.347.586.900
11/11/2024 16,49 17,61 +7,97% 16,23 17,69 17,28 17,58 17,62 17.350 9.331.455.400
8/11/2024 16,49 16,31 -1,09% 15,55 16,49 15,90 16,26 16,32 16.580 7.813.580.000
7/11/2024 16,44 16,49 +4,10% 16,19 17,59 16,84 16,40 16,49 31.303 21.923.807.500
6/11/2024 15,25 15,84 +1,54% 15,11 15,89 15,55 15,75 15,84 10.024 7.025.887.500
5/11/2024 15,69 15,60 -0,06% 15,37 15,90 15,62 15,54 15,60 7.902 4.378.075.800
4/11/2024 15,05 15,61 +4,98% 14,99 15,70 15,41 15,61 15,64 13.410 4.830.199.100
1/11/2024 14,90 14,87 -0,93% 14,60 15,09 14,91 14,87 14,91 10.145 4.488.494.600
31/10/2024 15,06 15,01 -0,33% 14,80 15,20 14,99 14,92 15,02 8.191 3.681.482.700
30/10/2024 14,67 15,06 +2,17% 14,67 15,15 14,98 15,04 15,07 8.304 5.646.007.900
29/10/2024 14,57 14,74 +1,87% 14,49 14,84 14,66 14,71 14,74 10.130 3.552.567.000
28/10/2024 14,50 14,47 -0,28% 14,20 14,69 14,42 14,47 14,48 6.142 2.690.057.300
25/10/2024 14,58 14,51 +0,07% 14,32 14,69 14,43 14,43 14,52 6.781 2.708.714.300
24/10/2024 14,34 14,50 +1,19% 13,99 14,53 14,29 14,50 14,51 9.046 3.398.019.900
23/10/2024 14,24 14,33 +0,49% 13,96 14,33 14,12 14,24 14,34 5.593 2.465.199.300
22/10/2024 14,29 14,26 -1,31% 14,10 14,50 14,25 14,20 14,27 5.396 2.180.593.100
21/10/2024 14,15 14,45 +2,12% 14,06 14,48 14,32 14,40 14,45 8.458 3.507.433.100
18/10/2024 13,97 14,15 +1,80% 13,64 14,21 13,96 14,10 14,15 6.152 2.569.002.900
17/10/2024 13,78 13,90 -0,07% 13,35 14,17 13,81 13,88 13,90 8.451 3.643.632.500
16/10/2024 13,66 13,91 +1,83% 13,53 14,11 13,88 13,91 13,97 8.059 3.760.970.900
15/10/2024 13,72 13,66 +0,59% 13,50 13,93 13,67 13,65 13,66 5.355 2.421.377.400
14/10/2024 13,45 13,58 +1,27% 13,26 13,73 13,52 13,56 13,60 5.940 4.280.593.400
11/10/2024 13,30 13,41 -0,37% 12,93 13,42 13,19 13,35 13,41 7.482 2.801.292.300
10/10/2024 13,95 13,46 -1,46% 13,13 14,15 13,52 13,38 13,47 12.788 6.585.745.600
9/10/2024 13,80 13,66 -1,37% 13,53 14,07 13,78 13,62 13,68 9.871 6.034.076.800
8/10/2024 13,64 13,85 +1,17% 13,50 13,99 13,78 13,85 13,88 5.465 2.424.184.900
7/10/2024 13,41 13,69 +2,62% 13,28 13,70 13,52 13,60 13,69 8.521 3.599.071.200
4/10/2024 13,45 13,34 -0,82% 13,18 13,65 13,35 13,34 13,35 6.293 2.684.329.900
3/10/2024 13,44 13,45 -2,25% 13,24 13,54 13,41 13,45 13,47 8.498 10.063.068.500
2/10/2024 13,06 13,76 +6,42% 13,06 13,89 13,65 13,76 13,83 11.670 5.321.047.500
1/10/2024 12,48 12,93 +4,02% 12,47 13,14 12,88 12,92 12,93 13.196 7.532.040.200
30/9/2024 12,80 12,43 -0,64% 12,30 12,80 12,44 12,39 12,44 6.874 3.969.009.900
26/9/2024 12,75 12,51 -0,16% 12,40 12,83 12,54 12,51 12,58 5.709 2.922.590.000
25/9/2024 12,96 12,53 -2,57% 12,26 12,96 12,52 12,51 12,53 8.853 3.192.787.200
24/9/2024 12,99 12,86 +0,78% 12,60 13,03 12,79 12,78 12,87 8.471 3.824.911.200
23/9/2024 13,20 12,76 -4,06% 12,48 13,33 12,66 12,75 12,77 10.314 4.313.991.200
20/9/2024 14,14 13,30 -6,34% 13,15 14,18 13,43 13,28 13,30 11.677 5.079.586.200
19/9/2024 14,71 14,20 -2,54% 14,07 14,75 14,29 14,20 14,22 9.500 5.625.409.300
18/9/2024 14,45 14,57 -0,07% 14,32 14,97 14,62 14,55 14,58 9.197 4.734.019.100
17/9/2024 14,42 14,58 +0,62% 14,27 14,79 14,57 14,58 14,59 7.787 4.440.771.500
16/9/2024 13,65 14,49 +6,70% 13,61 14,54 14,22 14,45 14,49 17.545 7.538.263.100
13/9/2024 12,85 13,58 +5,68% 12,85 13,60 13,31 13,51 13,59 8.607 4.189.467.100
12/9/2024 12,89 12,85 -0,77% 12,68 13,01 12,82 12,81 12,85 5.755 2.383.223.100
11/9/2024 12,97 12,95 -0,08% 12,72 13,10 12,88 12,95 12,96 4.333 1.831.686.700
10/9/2024 13,01 12,96 -0,31% 12,77 13,02 12,88 12,91 12,96 4.853 1.753.447.000
9/9/2024 13,08 13,00 -1,44% 12,95 13,20 13,05 12,99 13,00 4.234 1.506.429.300
6/9/2024 13,64 13,19 -2,37% 13,09 13,68 13,24 13,16 13,20 5.955 1.683.537.700
5/9/2024 13,24 13,51 +0,97% 13,00 13,58 13,36 13,39 13,52 4.923 2.913.808.600
4/9/2024 13,09 13,38 +2,92% 13,06 13,65 13,36 13,31 13,38 7.641 2.990.599.100
3/9/2024 13,31 13,00 -2,11% 13,00 13,40 13,17 13,00 13,05 5.279 2.887.236.100
2/9/2024 13,33 13,28 -0,90% 13,18 13,54 13,31 13,28 13,32 5.765 1.995.655.800
30/8/2024 13,12 13,40 +0,98% 12,89 13,45 13,26 13,38 13,41 7.947 3.383.165.400
29/8/2024 13,84 13,27 -3,84% 13,15 13,84 13,30 13,27 13,28 6.491 2.380.205.400
28/8/2024 14,00 13,80 -1,15% 13,59 14,00 13,75 13,74 13,80 5.026 2.167.846.200
27/8/2024 13,91 13,96 +0,79% 13,53 14,13 13,87 13,96 13,97 6.037 3.459.275.700
26/8/2024 14,09 13,85 -1,21% 13,35 14,10 13,68 13,78 13,85 6.366 2.423.138.700
23/8/2024 13,24 14,02 +5,89% 13,24 14,10 13,75 13,99 14,03 6.627 3.105.388.000
22/8/2024 13,89 13,24 -4,89% 13,05 13,89 13,26 13,21 13,24 6.963 2.911.176.400
21/8/2024 13,87 13,92 +0,29% 13,66 13,99 13,85 13,90 13,92 4.338 1.766.965.600
20/8/2024 13,72 13,88 +1,68% 13,64 14,11 13,85 13,79 13,88 7.255 3.143.745.500
19/8/2024 13,24 13,65 +2,79% 13,23 13,85 13,62 13,64 13,68 6.333 2.778.242.800
16/8/2024 13,78 13,28 -2,50% 12,98 13,87 13,25 13,28 13,30 5.332 3.263.694.900
15/8/2024 13,29 13,62 +3,26% 13,06 13,73 13,49 13,62 13,63 7.481 2.823.559.100
14/8/2024 13,16 13,19 +0,84% 12,75 13,24 13,06 13,10 13,20 6.208 4.453.607.600
13/8/2024 12,81 13,08 +1,71% 12,78 13,17 12,95 13,07 13,09 8.797 4.404.044.600
12/8/2024 13,37 12,86 -2,50% 12,76 13,38 12,93 12,86 12,87 7.630 3.661.969.300
9/8/2024 12,84 13,19 +2,73% 12,84 13,35 13,13 13,18 13,20 585 4.046.801.100
8/8/2024 13,38 12,84 -4,18% 12,53 13,63 12,95 12,84 12,94 9.931 5.213.691.000
7/8/2024 12,92 13,40 +4,28% 12,92 13,54 13,35 13,40 13,41 8.026 3.342.111.800
6/8/2024 13,05 12,85 -1,15% 12,42 13,05 12,71 12,83 12,86 8.516 3.608.093.400
5/8/2024 12,57 13,00 -1,66% 12,27 13,07 12,84 12,98 13,00 6.092 2.207.034.300
2/8/2024 12,99 13,22 +1,54% 12,97 13,44 13,22 13,18 13,23 7.965 2.853.776.000
1/8/2024 13,01 13,02 -0,38% 12,86 13,50 13,18 12,90 13,03 9.648 3.337.360.700
31/7/2024 12,75 13,07 +4,06% 12,59 13,11 12,90 13,00 13,07 6.816 2.996.087.400
30/7/2024 12,70 12,56 -0,95% 12,30 12,70 12,52 12,53 12,57 3.951 1.589.471.200
29/7/2024 13,00 12,68 -1,32% 12,46 13,03 12,67 12,65 12,68 2.919 1.556.556.800
26/7/2024 12,80 12,85 +1,50% 12,55 12,91 12,78 12,80 12,85 2.613 1.131.340.000
25/7/2024 12,69 12,66 -0,55% 12,52 12,94 12,69 12,65 12,81 3.580 1.596.573.000
24/7/2024 12,69 12,73 +0,79% 12,36 12,79 12,61 12,70 12,74 5.291 1.711.191.100
23/7/2024 12,34 12,63 +1,12% 12,28 12,70 12,53 12,60 12,63 5.522 1.836.772.900
22/7/2024 12,49 12,49 +0,81% 12,42 12,63 12,50 12,47 12,51 3.437 1.542.965.900
19/7/2024 12,14 12,39 +1,06% 12,14 12,65 12,44 12,39 12,40 4.790 1.703.440.600
18/7/2024 12,80 12,26 -5,26% 12,00 12,91 12,28 12,22 12,27 368 4.157.992.700
17/7/2024 12,89 12,94 -0,61% 12,75 13,12 12,89 12,90 12,94 4.447 4.197.853.600
16/7/2024 13,10 13,02 +0,08% 12,84 13,20 13,02 13,02 13,06 5.837 2.192.369.500
15/7/2024 12,75 13,01 +2,12% 12,60 13,01 12,84 13,01 13,02 1.849 3.691.724.500
12/7/2024 13,46 12,74 -4,43% 12,49 13,79 12,86 12,70 12,75 2.308 8.176.012.100
11/7/2024 12,51 13,33 +7,85% 12,51 13,43 13,13 13,33 13,38 5.590 6.090.938.000
10/7/2024 12,15 12,36 +3,69% 11,92 12,41 12,17 12,36 12,37 8.852 3.009.927.500
9/7/2024 11,82 11,92 -0,08% 11,78 12,07 11,93 11,92 11,95 4.074 1.330.520.600
8/7/2024 11,95 11,93 -1,49% 11,80 12,21 11,98 11,93 11,94 6.084 1.949.490.500
5/7/2024 11,95 12,11 +2,11% 11,43 12,11 11,88 12,10 12,12 5.771 2.886.054.500
4/7/2024 11,11 11,86 +7,43% 11,11 11,95 11,69 11,70 11,86 8.778 2.915.809.500
3/7/2024 10,81 11,04 +3,08% 10,76 11,13 10,99 11,04 11,05 4.624 1.772.036.500
2/7/2024 10,68 10,71 +0,28% 10,46 10,90 10,64 10,64 10,72 4.148 1.569.882.000
1/7/2024 10,88 10,68 -0,65% 10,52 10,88 10,69 10,67 10,69 3.401 1.089.110.600
28/6/2024 10,91 10,75 -2,45% 10,49 11,00 10,66 10,72 10,75 4.401 1.950.818.900
27/6/2024 10,65 11,02 +3,96% 10,53 11,02 10,76 10,99 11,02 6.390 2.517.938.700
26/6/2024 10,65 10,60 -1,58% 10,22 10,66 10,48 10,52 10,60 6.038 1.958.670.900
25/6/2024 10,97 10,77 -1,28% 10,68 11,00 10,80 10,77 10,78 3.970 1.495.991.700
24/6/2024 10,53 10,91 +2,73% 10,53 10,95 10,79 10,90 10,92 5.027 1.903.902.800
21/6/2024 10,61 10,62 0,00% 10,38 10,80 10,62 10,61 10,62 4.132 1.405.428.300
20/6/2024 10,93 10,62 -1,67% 10,46 11,24 10,79 10,62 10,63 7.589 2.819.833.400
19/6/2024 10,82 10,80 -0,83% 10,58 10,93 10,75 10,79 10,83 3.483 1.781.049.800
18/6/2024 11,05 10,89 -1,80% 10,83 11,18 10,95 10,88 10,89 4.036 1.701.628.500
17/6/2024 11,22 11,09 -2,20% 11,03 11,34 11,15 11,09 11,10 4.521 1.791.861.200
14/6/2024 11,27 11,34 +1,07% 11,01 11,44 11,26 11,28 11,35 3.462 1.438.234.900
13/6/2024 11,36 11,22 -1,06% 11,06 11,66 11,26 11,22 11,23 5.492 1.892.663.400
12/6/2024 11,50 11,34 +0,80% 10,95 11,61 11,27 11,31 11,35 5.416 2.623.638.700
11/6/2024 11,14 11,25 +1,44% 11,08 11,33 11,17 11,21 11,26 4.699 1.594.630.300
10/6/2024 11,19 11,09 -1,95% 11,04 11,42 11,17 11,04 11,10 5.218 1.427.123.000
7/6/2024 11,45 11,31 -3,00% 11,09 11,68 11,35 11,31 11,34 4.575 1.661.619.800
6/6/2024 11,36 11,66 +2,10% 11,36 11,78 11,64 11,65 11,69 4.712 1.643.535.300
5/6/2024 11,36 11,42 0,00% 11,30 11,75 11,45 11,42 11,43 3.493 4.323.397.000
4/6/2024 11,53 11,42 +0,26% 11,16 11,59 11,37 11,41 11,42 4.021 1.753.129.000
3/6/2024 11,36 11,39 +0,09% 11,26 11,60 11,44 11,35 11,40 6.771 1.870.760.500
31/5/2024 11,36 11,38 -0,26% 11,04 11,51 11,29 11,37 11,38 3.782 1.524.624.500
29/5/2024 11,40 11,41 -1,04% 11,27 11,54 11,40 11,41 11,45 4.045 1.580.900.800
28/5/2024 11,97 11,53 -1,87% 11,35 12,09 11,54 11,51 11,53 7.204 2.364.424.200
27/5/2024 11,58 11,75 +0,69% 11,58 11,90 11,74 11,75 11,76 2.278 679.391.200
24/5/2024 11,85 11,67 -1,52% 11,60 12,03 11,77 11,64 11,68 2.430 1.075.332.900
23/5/2024 12,13 11,85 -1,41% 11,66 12,27 11,82 11,81 11,86 5.920 1.885.200.900
22/5/2024 12,35 12,02 -2,44% 11,83 12,35 11,95 11,98 12,02 5.953 2.876.854.800
21/5/2024 12,34 12,32 -0,16% 12,17 12,56 12,31 12,30 12,38 4.823 1.761.910.000
20/5/2024 12,30 12,34 -0,24% 12,21 12,74 12,46 12,34 12,43 6.172 2.505.900.200
17/5/2024 12,76 12,37 -2,83% 12,19 12,82 12,43 12,27 12,39 4.880 2.827.560.200
16/5/2024 12,56 12,73 +2,41% 12,38 12,79 12,64 12,71 12,74 7.244 2.290.511.300
15/5/2024 11,96 12,43 +3,50% 11,91 12,67 12,46 12,43 12,51 7.173 3.082.986.100
14/5/2024 11,98 12,01 +0,25% 11,91 12,33 12,05 12,00 12,03 6.061 2.206.687.100
13/5/2024 12,31 11,98 -1,96% 11,89 12,32 12,04 11,98 12,06 8.170 3.136.684.500
10/5/2024 12,57 12,22 -3,02% 12,20 12,92 12,52 12,21 12,23 1.188 7.036.630.500
9/5/2024 12,80 12,60 -2,70% 12,21 12,80 12,54 12,60 12,62 6.888 6.418.351.300
8/5/2024 12,28 12,95 +4,35% 12,08 12,95 12,62 12,83 12,95 7.932 5.031.959.100
7/5/2024 13,34 12,41 -5,34% 12,41 13,39 12,69 12,41 12,45 7.060 4.466.391.100
6/5/2024 13,45 13,11 -3,74% 12,95 13,74 13,28 13,10 13,19 8.434 3.978.265.000
3/5/2024 12,99 13,62 +8,18% 12,95 13,67 13,40 13,55 13,62 428 5.128.145.800
2/5/2024 12,59 12,59 +2,03% 12,35 12,68 12,54 12,55 12,59 6.136 2.397.602.100
30/4/2024 13,03 12,34 -7,43% 12,26 13,12 12,55 12,34 12,37 8.445 3.681.050.000
29/4/2024 13,05 13,33 +2,07% 12,88 13,33 13,13 13,28 13,33 7.830 3.336.213.800
26/4/2024 12,21 13,06 +8,83% 12,05 13,06 12,65 12,92 13,06 8.233 4.473.581.800
25/4/2024 11,69 12,00 +1,87% 11,35 12,09 11,75 11,89 12,00 5.499 2.313.320.800
24/4/2024 11,71 11,78 +0,34% 11,50 11,90 11,73 11,73 11,79 4.979 1.890.661.900
23/4/2024 11,80 11,74 -1,18% 11,45 11,82 11,67 11,70 11,74 3.660 1.582.362.200
22/4/2024 12,09 11,88 -1,16% 11,81 12,22 11,95 11,87 11,89 6.136 2.260.125.800
19/4/2024 11,57 12,02 +3,53% 11,56 12,16 11,94 12,02 12,07 8.281 3.188.599.100
18/4/2024 11,41 11,61 +2,29% 11,37 11,90 11,69 11,53 11,62 7.752 3.252.012.600
17/4/2024 11,78 11,35 -1,73% 11,31 11,85 11,43 11,34 11,35 6.424 5.090.745.600
16/4/2024 11,23 11,55 +1,23% 11,01 11,82 11,42 11,53 11,55 2.108 4.740.397.300
15/4/2024 12,10 11,41 -5,70% 11,07 12,18 11,54 11,41 11,49 7.434 3.803.166.800
12/4/2024 13,05 12,10 -7,35% 12,10 13,05 12,40 12,09 12,18 8.240 4.057.472.300
11/4/2024 13,72 13,06 -4,53% 12,98 13,72 13,17 13,05 13,06 1.852 6.142.033.600
10/4/2024 13,68 13,68 -1,30% 13,28 14,02 13,70 13,60 13,69 3.761 5.707.991.000
9/4/2024 13,93 13,86 +4,76% 13,73 14,30 14,03 13,85 13,90 4.892 10.647.625.000
8/4/2024 12,66 13,23 +5,00% 12,46 13,29 12,91 13,20 13,23 7.195 2.965.113.800
5/4/2024 12,50 12,60 +1,45% 12,42 12,97 12,64 12,57 12,60 5.973 2.966.170.800
4/4/2024 12,47 12,42 +0,08% 12,34 12,74 12,53 12,39 12,42 4.891 2.199.951.800
3/4/2024 12,78 12,41 -3,27% 12,24 12,79 12,42 12,40 12,45 7.568 3.859.701.600
2/4/2024 12,55 12,83 +3,97% 12,52 13,15 12,80 12,83 12,93 1.811 5.716.382.600
1/4/2024 12,83 12,34 -3,82% 12,23 12,99 12,41 12,33 12,34 7.858 2.841.643.100
28/3/2024 12,30 12,83 +4,22% 12,23 12,89 12,69 12,80 12,83 8.055 3.239.733.400
27/3/2024 12,25 12,31 +0,82% 12,15 12,84 12,49 12,30 12,32 8.326 4.382.213.200
26/3/2024 12,16 12,21 -0,65% 11,72 12,40 12,04 12,20 12,21 1.403 5.109.736.800
25/3/2024 12,40 12,29 -1,29% 12,17 12,69 12,45 12,28 12,30 8.012 3.269.944.200
22/3/2024 13,11 12,45 -4,74% 12,21 13,23 12,53 12,43 12,46 8.858 4.206.044.700
21/3/2024 13,24 13,07 +0,08% 12,60 13,25 13,06 13,01 13,08 6.779 5.127.692.000
20/3/2024 12,05 13,06 +8,38% 12,04 13,09 12,81 13,05 13,06 5.650 7.015.462.400
19/3/2024 11,68 12,05 +3,26% 11,64 12,29 12,04 12,04 12,06 3.910 4.534.332.100
18/3/2024 11,90 11,67 -2,26% 11,46 12,48 11,97 11,66 11,68 474 5.356.605.100
15/3/2024 10,80 11,94 +10,05% 10,78 12,27 11,66 11,92 11,94 7.013 9.870.178.300
14/3/2024 11,44 10,85 -4,99% 10,68 11,50 11,05 10,84 10,85 1.455 6.539.532.200
13/3/2024 11,33 11,42 +0,97% 11,21 11,63 11,45 11,42 11,45 7.358 3.060.559.800
12/3/2024 11,32 11,31 +0,27% 10,98 11,49 11,26 11,30 11,33 5.593 2.375.626.600
11/3/2024 11,23 11,28 +0,09% 10,90 11,44 11,20 11,28 11,33 8.124 2.769.502.300
8/3/2024 10,98 11,27 +1,17% 10,77 11,44 11,17 0,00 0,00 6.591 2.084.828.700
7/3/2024 11,11 11,14 +4,90% 10,93 11,38 11,16 11,13 11,15 8.489 4.094.284.400
6/3/2024 10,42 10,62 +1,92% 10,41 10,84 10,65 10,62 10,65 4.999 3.670.305.900
5/3/2024 10,19 10,42 +3,48% 10,19 10,67 10,47 10,41 10,42 537 3.775.357.200
4/3/2024 10,59 10,07 -4,82% 10,01 10,70 10,18 10,06 10,09 8.628 2.690.336.700
1/3/2024 10,81 10,58 -2,13% 10,46 10,96 10,63 10,56 10,59 9.296 5.492.524.300
29/2/2024 11,11 10,81 -3,05% 10,71 11,14 10,86 10,78 10,81 6.111 2.446.806.300
28/2/2024 11,49 11,15 -3,80% 11,02 11,56 11,20 11,15 11,18 6.014 2.412.307.600
27/2/2024 11,08 11,59 +5,17% 11,08 11,70 11,50 11,58 11,65 9.042 3.330.382.600
26/2/2024 11,06 11,02 -0,36% 10,96 11,32 11,14 11,02 11,08 4.373 1.365.330.400
23/2/2024 11,37 11,06 -2,12% 11,01 11,41 11,12 0,00 0,00 4.222 1.694.775.700
22/2/2024 10,79 11,30 +5,31% 10,75 11,36 11,12 11,30 11,31 4.568 3.275.164.200
21/2/2024 11,17 10,73 -3,68% 10,68 11,17 10,81 10,73 10,74 5.554 2.560.122.000
20/2/2024 10,67 11,14 +3,92% 10,51 11,26 11,00 11,07 11,14 2.501 3.498.765.500
19/2/2024 10,48 10,72 +1,71% 10,38 10,90 10,67 10,69 10,72 660 3.486.960.600
16/2/2024 10,10 10,54 +4,98% 10,02 10,56 10,36 10,43 10,55 9.496 2.673.673.300
15/2/2024 10,18 10,04 -0,50% 10,00 10,32 10,12 10,02 10,05 7.384 1.981.830.000
14/2/2024 10,32 10,09 -2,23% 9,98 10,32 10,10 10,09 10,14 6.592 4.770.890.300
9/2/2024 9,66 10,32 +6,28% 9,58 10,39 10,08 0,00 0,00 2.957 3.962.680.100
8/2/2024 10,13 9,71 -2,71% 9,57 10,18 9,78 9,70 9,71 7.845 3.184.864.000
7/2/2024 9,75 9,98 +2,36% 9,55 9,98 9,81 9,92 9,98 5.167 2.176.486.000
6/2/2024 9,40 9,75 +3,50% 9,40 9,90 9,72 9,73 9,75 7.993 2.750.769.200
5/2/2024 9,53 9,42 -1,57% 9,30 9,70 9,44 9,42 9,43 9.138 2.773.606.700
2/2/2024 9,92 9,57 -3,63% 9,42 10,07 9,60 9,56 9,58 8.951 3.180.914.500
1/2/2024 10,03 9,93 -0,30% 9,75 10,08 9,92 9,92 9,95 5.596 1.734.567.900
31/1/2024 9,72 9,96 +2,57% 9,58 10,25 10,01 9,92 9,97 8.374 3.163.760.600
30/1/2024 10,13 9,71 -4,15% 9,71 10,17 9,82 9,70 9,73 5.069 1.756.287.200
29/1/2024 10,30 10,13 -2,31% 10,09 10,45 10,21 10,13 10,19 4.666 1.636.122.900
26/1/2024 10,70 10,37 -2,72% 10,32 10,79 10,47 10,35 10,37 8.601 3.621.453.300
25/1/2024 10,24 10,66 +7,89% 10,12 10,68 10,43 10,62 10,67 2.527 6.148.931.500
24/1/2024 9,89 9,88 +0,41% 9,71 10,03 9,89 9,88 9,90 5.997 2.222.406.600
23/1/2024 9,82 9,84 +0,82% 9,68 9,99 9,77 9,83 9,84 6.403 1.761.246.200
22/1/2024 9,82 9,76 -0,61% 9,58 9,94 9,75 9,76 9,78 6.550 2.113.094.600
19/1/2024 9,60 9,82 +2,83% 9,50 9,87 9,71 9,81 9,82 9.239 3.734.020.700
18/1/2024 10,10 9,55 -4,79% 9,50 10,17 9,70 9,55 9,56 819 3.579.730.100
17/1/2024 10,09 10,03 -0,99% 9,80 10,18 9,97 10,02 10,04 614 4.143.998.000
16/1/2024 10,18 10,13 -0,10% 10,02 10,51 10,25 10,12 10,15 3.792 5.641.715.700
15/1/2024 10,00 10,14 +0,20% 9,84 10,38 10,12 10,12 10,15 6.236 3.612.017.800
12/1/2024 10,28 10,12 -1,84% 9,65 10,37 10,06 10,09 10,12 8.794 8.123.467.200
11/1/2024 11,19 10,31 -7,45% 10,26 11,20 10,64 10,30 10,32 5.742 9.713.905.200
10/1/2024 11,07 11,14 +1,18% 10,91 11,25 11,04 11,10 11,14 6.438 5.894.988.000
9/1/2024 11,94 11,01 -8,17% 10,77 11,95 11,16 11,01 11,03 5.678 19.586.702.700
8/1/2024 11,50 11,99 +3,10% 11,35 12,06 11,83 11,91 12,00 2.560 4.005.719.700
5/1/2024 11,54 11,63 -0,34% 11,40 11,88 11,66 11,62 11,63 2.672 6.441.849.500
4/1/2024 13,05 11,67 -10,92% 11,48 13,07 12,02 11,67 11,68 7.128 9.783.448.000
3/1/2024 13,97 13,10 -7,42% 12,97 13,97 13,22 13,09 13,11 9.969 8.865.756.400
2/1/2024 14,67 14,15 -4,59% 14,03 14,77 14,26 14,14 14,15 8.952 3.339.857.700
28/12/2023 14,56 14,83 +1,92% 14,42 14,88 14,77 14,82 14,84 8.642 3.950.826.700
27/12/2023 14,39 14,55 +0,90% 14,37 14,84 14,60 14,55 14,57 6.324 3.032.405.600
26/12/2023 14,48 14,42 -0,76% 14,32 14,59 14,46 14,38 14,44 3.278 1.366.937.500
22/12/2023 14,81 14,53 -1,76% 14,26 14,97 14,52 14,53 14,55 6.699 2.847.205.500
21/12/2023 15,23 14,79 -2,38% 14,55 15,28 14,82 14,79 14,90 6.277 4.037.634.300
20/12/2023 15,06 15,15 -0,07% 14,96 15,45 15,26 15,15 15,16 5.639 3.581.907.800
19/12/2023 14,95 15,16 +1,54% 14,74 15,50 15,02 15,06 15,16 6.648 3.227.060.900
18/12/2023 14,89 14,93 +1,01% 14,68 15,04 14,91 14,92 14,98 7.219 3.019.396.900
15/12/2023 14,91 14,78 -0,74% 14,39 15,13 14,73 14,65 14,79 5.477 2.380.435.200
14/12/2023 14,75 14,89 +2,62% 14,55 15,13 14,88 14,89 14,90 1.098 5.778.738.900
13/12/2023 14,29 14,51 +1,97% 13,94 14,79 14,35 14,50 14,51 8.179 4.829.796.500
12/12/2023 14,13 14,23 +0,57% 14,11 14,70 14,33 14,23 14,34 6.715 3.035.931.500
11/12/2023 14,59 14,15 -3,21% 14,01 14,81 14,35 14,14 14,20 7.565 3.102.179.300
8/12/2023 14,11 14,62 +3,69% 13,97 14,62 14,27 14,61 14,64 2.485 6.012.270.100
7/12/2023 13,51 14,10 +4,37% 13,48 14,17 13,97 14,10 14,11 7.899 3.943.308.900
6/12/2023 13,08 13,51 +3,52% 13,05 13,61 13,34 13,51 13,52 9.053 4.395.151.600
5/12/2023 12,85 13,05 +4,82% 12,61 13,08 12,84 13,01 13,05 841 5.967.316.300
4/12/2023 13,30 12,45 -6,25% 12,42 13,36 12,72 12,44 12,45 150 4.774.821.100
1/12/2023 13,80 13,28 -3,63% 13,00 13,93 13,25 13,26 13,29 3.161 5.765.424.100
30/11/2023 13,47 13,78 +2,68% 13,18 13,78 13,45 13,70 13,79 4.529 3.474.592.700
29/11/2023 13,76 13,42 -1,83% 13,31 13,91 13,60 13,37 13,42 3.801 1.651.726.400
28/11/2023 13,07 13,67 +3,95% 12,92 13,67 13,38 13,63 13,68 5.369 2.758.074.700
27/11/2023 13,15 13,15 0,00% 13,02 13,43 13,14 13,15 13,17 4.375 2.677.793.600
24/11/2023 13,09 13,15 0,00% 12,74 13,43 13,09 13,12 13,17 5.673 2.525.976.900
23/11/2023 13,07 13,15 +1,15% 12,80 13,36 13,16 13,10 13,15 3.561 1.588.566.300
22/11/2023 13,32 13,00 -2,48% 12,96 13,72 13,26 13,00 13,03 6.557 3.205.660.100
21/11/2023 14,00 13,33 -5,19% 13,18 14,02 13,50 13,31 13,40 4.573 2.522.254.600
20/11/2023 13,62 14,06 +3,08% 13,62 14,24 14,01 14,06 14,08 7.726 4.390.740.800
17/11/2023 14,00 13,64 -2,08% 13,51 14,06 13,70 13,59 13,64 4.295 2.278.587.200
16/11/2023 13,49 13,93 +2,65% 13,48 13,98 13,80 13,90 13,94 2.498 6.177.568.100
14/11/2023 13,60 13,57 -0,22% 13,41 14,16 13,79 13,56 13,60 1.619 5.066.333.500
13/11/2023 13,74 13,60 -0,87% 13,33 13,82 13,58 13,60 13,61 6.607 2.806.529.100
10/11/2023 13,47 13,72 +0,51% 13,12 13,81 13,53 13,71 13,77 6.180 7.332.972.800
9/11/2023 12,99 13,65 +6,39% 12,60 13,77 13,28 13,56 13,65 9.758 5.839.504.700
8/11/2023 12,91 12,83 -0,62% 12,52 13,04 12,77 12,75 12,83 8.343 3.491.696.400
7/11/2023 12,68 12,91 +2,30% 12,58 13,27 12,99 12,89 12,91 7.909 3.541.908.400
6/11/2023 12,77 12,62 -0,47% 12,47 12,98 12,68 12,62 12,69 5.984 2.417.950.500
3/11/2023 12,45 12,68 +6,82% 12,16 12,89 12,57 12,64 12,69 7.883 8.051.609.100
1/11/2023 11,40 11,87 +4,67% 11,25 11,90 11,57 11,87 11,88 5.801 2.609.551.400
31/10/2023 11,31 11,34 +1,34% 10,88 11,44 11,19 11,34 11,36 5.626 2.583.748.300
30/10/2023 11,58 11,19 -2,27% 10,87 11,58 11,16 11,18 11,20 6.471 2.729.280.400
27/10/2023 11,71 11,45 -2,22% 11,37 11,89 11,61 11,40 11,45 7.480 3.525.428.600
26/10/2023 10,75 11,71 +9,75% 10,75 11,71 11,38 11,71 11,72 59 4.164.582.600
25/10/2023 11,03 10,67 -3,18% 10,55 11,27 10,75 10,67 10,68 5.013 1.894.179.200
24/10/2023 11,06 11,02 +0,55% 10,62 11,16 10,83 10,99 11,02 9.878 2.955.987.200
23/10/2023 10,32 10,96 +5,38% 10,18 10,98 10,75 10,93 10,97 8.862 3.006.329.600
20/10/2023 10,34 10,40 -1,23% 9,99 10,77 10,38 10,40 10,44 755 5.692.559.100
19/10/2023 10,60 10,53 -0,38% 10,44 11,05 10,75 10,52 10,53 1.604 3.962.596.700
18/10/2023 11,20 10,57 -6,04% 10,28 11,22 10,60 10,57 10,62 2.226 4.799.212.300
17/10/2023 11,00 11,25 +1,72% 10,97 11,72 11,43 11,21 11,25 216 4.347.973.000
16/10/2023 10,90 11,06 +2,31% 10,70 11,28 11,02 11,05 11,07 5.871 2.791.361.400
13/10/2023 10,92 10,81 -2,52% 10,52 11,31 10,95 10,80 10,83 6.585 2.525.809.100
11/10/2023 12,22 11,09 -4,73% 10,87 12,37 11,23 11,08 11,09 5.795 9.044.884.600
10/10/2023 11,43 11,64 +2,74% 11,37 11,69 11,55 11,58 11,66 7.922 3.283.949.800
9/10/2023 10,70 11,33 +3,47% 10,41 11,36 10,94 11,33 11,34 8.889 3.293.906.800
6/10/2023 11,29 10,95 -4,78% 10,67 11,32 11,02 10,94 10,99 165 4.231.820.800
5/10/2023 12,67 11,50 -9,02% 11,27 12,67 11,63 11,49 11,51 4.810 9.448.899.700
4/10/2023 12,55 12,64 +0,96% 12,55 13,23 12,84 12,64 12,65 8.115 4.308.437.300
3/10/2023 12,67 12,52 -3,02% 12,39 13,34 12,82 12,50 12,53 400 5.375.494.100
2/10/2023 13,31 12,91 -1,68% 12,66 13,39 13,01 12,91 12,94 6.838 3.628.019.700
29/9/2023 12,61 13,13 +5,97% 12,61 13,46 13,12 13,04 13,13 8.695 5.602.880.100
28/9/2023 11,94 12,39 +3,25% 11,92 12,58 12,33 12,39 12,40 7.870 2.868.684.700
27/9/2023 11,78 12,00 +3,00% 11,57 12,11 11,87 11,99 12,01 9.595 3.065.114.400
26/9/2023 11,67 11,65 -1,69% 11,47 12,05 11,67 11,63 11,65 7.322 2.772.848.500
25/9/2023 12,15 11,85 -3,42% 11,66 12,18 11,86 11,85 11,88 13 4.039.043.500
22/9/2023 13,00 12,27 -4,44% 12,27 13,11 12,57 12,26 12,27 4.802 2.602.317.200
21/9/2023 13,15 12,84 -4,04% 12,69 13,15 12,90 12,84 12,94 4.792 2.384.008.200
20/9/2023 13,46 13,38 +0,83% 13,27 13,70 13,48 13,36 13,39 4.158 3.658.439.900
19/9/2023 13,37 13,27 -1,19% 12,99 13,41 13,19 13,26 13,32 5.099 3.125.960.400
18/9/2023 13,15 13,43 +1,74% 13,08 13,53 13,36 13,41 13,44 4.645 2.692.465.900
15/9/2023 13,66 13,20 -2,65% 12,92 13,66 13,28 13,15 13,21 4.902 4.415.537.600
14/9/2023 13,67 13,56 -0,59% 13,36 13,82 13,55 13,55 13,60 3.977 2.789.069.000
13/9/2023 14,09 13,64 -3,40% 13,50 14,48 13,95 13,61 13,64 8.454 5.059.751.900
12/9/2023 13,52 14,12 +4,59% 13,30 14,25 13,97 14,05 14,13 7.412 5.435.212.000
11/9/2023 12,89 13,50 +4,98% 12,82 13,56 13,21 13,49 13,50 8.543 5.002.552.700
8/9/2023 12,43 12,86 +2,06% 12,22 12,95 12,71 12,84 12,86 8.437 4.398.518.800
6/9/2023 12,70 12,60 +0,96% 12,39 13,00 12,67 12,60 12,62 1.262 8.138.225.100
5/9/2023 12,56 12,48 -1,96% 12,05 12,60 12,40 12,47 12,48 9.341 6.630.846.800
4/9/2023 13,56 12,73 -5,21% 12,58 13,59 12,80 12,72 12,74 8.264 5.998.806.900
1/9/2023 12,91 13,43 +4,92% 12,91 13,43 13,21 13,28 13,44 4.411 3.170.257.000
31/8/2023 13,00 12,80 -1,92% 12,62 13,18 12,86 12,80 12,84 4.898 2.929.965.200
30/8/2023 13,42 13,05 -2,68% 12,66 14,31 13,17 13,05 13,10 9.109 6.890.460.500
29/8/2023 14,42 13,41 -6,88% 13,24 14,59 13,53 13,40 13,41 8.930 5.222.017.700
28/8/2023 14,43 14,40 +0,56% 14,02 14,87 14,43 14,39 14,41 7.453 5.484.186.200
25/8/2023 14,80 14,32 -4,02% 14,13 15,25 14,53 14,31 14,34 6.634 4.208.523.500
24/8/2023 14,49 14,92 +2,97% 14,30 15,52 14,87 14,92 14,95 3.785 9.328.180.200
23/8/2023 13,19 14,49 +10,11% 13,16 14,49 13,95 14,47 14,49 881 8.853.382.800
22/8/2023 12,18 13,16 +9,03% 12,18 13,16 12,81 13,16 13,18 6.140 3.860.882.400
21/8/2023 12,22 12,07 -1,71% 11,95 12,35 12,04 12,06 12,10 5.480 3.577.698.700
18/8/2023 12,07 12,28 +0,82% 11,81 12,50 12,24 12,28 12,30 6.189 2.883.074.500
17/8/2023 13,05 12,18 -6,31% 12,03 13,08 12,32 12,15 12,18 301 6.400.435.800
16/8/2023 13,01 13,00 -0,23% 12,99 13,29 13,08 12,99 13,05 4.450 2.371.189.400
15/8/2023 13,18 13,03 -0,99% 12,17 13,30 12,68 13,02 13,03 9.415 6.417.551.700
14/8/2023 14,18 13,16 -7,00% 13,14 14,29 13,47 13,16 13,17 6.205 4.120.936.700
11/8/2023 14,10 14,15 +0,57% 13,95 14,48 14,17 14,14 14,17 3.412 2.175.545.400
10/8/2023 14,05 14,07 +0,79% 13,82 14,48 14,14 14,07 14,09 6.920 4.302.359.600
9/8/2023 14,07 13,96 -0,14% 13,73 14,20 13,99 13,95 13,96 5.987 3.701.456.600
8/8/2023 12,96 13,98 +5,99% 12,76 14,10 13,71 13,98 13,99 7.053 5.118.864.000
7/8/2023 13,45 13,19 -1,35% 12,99 13,57 13,28 13,17 13,20 5.745 2.819.724.400
4/8/2023 13,20 13,37 +1,29% 12,93 13,54 13,30 13,37 13,39 7.031 3.469.175.000
3/8/2023 12,55 13,20 +7,32% 12,55 13,92 13,39 13,18 13,20 4.852 12.052.980.900
2/8/2023 11,92 12,30 +2,59% 11,85 12,45 12,13 12,26 12,30 7.133 4.451.879.200
1/8/2023 11,84 11,99 0,00% 11,66 12,20 11,97 11,97 11,99 6.994 3.263.369.500
31/7/2023 11,55 11,99 +5,18% 11,55 12,23 12,01 11,98 12,00 1.630 5.350.740.600
28/7/2023 11,32 11,40 +2,15% 11,16 11,63 11,40 11,38 11,40 6.346 4.657.766.900
27/7/2023 12,25 11,16 -7,84% 11,16 12,25 11,55 11,15 11,16 544 5.339.223.100
26/7/2023 12,57 12,11 -3,43% 12,02 12,64 12,24 12,11 12,17 4.881 3.184.660.700
25/7/2023 12,98 12,54 -1,95% 12,54 13,28 12,85 12,54 12,60 6.510 4.025.690.600
24/7/2023 13,15 12,79 -2,89% 12,64 13,27 12,92 12,79 12,89 4.370 3.001.649.200
21/7/2023 13,30 13,17 -0,68% 13,17 13,52 13,34 13,17 13,29 3.730 2.062.721.300
20/7/2023 13,28 13,26 +0,61% 13,08 13,46 13,32 13,25 13,26 5.885 3.245.813.100
19/7/2023 12,81 13,18 +3,21% 12,74 13,35 13,12 13,17 13,23 5.673 4.276.720.400
18/7/2023 12,14 12,77 +5,45% 12,14 12,91 12,68 12,77 12,85 7.577 4.490.507.400
17/7/2023 11,25 12,11 +5,03% 10,89 12,22 11,90 12,11 12,14 3.561 5.262.309.000
14/7/2023 12,40 11,53 -7,17% 11,49 12,40 11,78 11,53 11,54 7.342 4.942.663.300
13/7/2023 13,40 12,42 -4,75% 12,42 13,52 12,90 12,42 12,48 5.629 3.714.271.000
12/7/2023 13,11 13,04 +1,09% 12,76 13,42 13,09 12,96 13,04 6.372 2.822.795.000
11/7/2023 13,02 12,90 -0,92% 12,43 13,10 12,77 12,88 12,90 6.333 3.584.041.200
10/7/2023 13,26 13,02 -1,51% 12,80 13,39 12,99 13,00 13,02 3.817 2.313.717.900
7/7/2023 12,61 13,22 +6,61% 12,61 13,40 13,13 13,22 13,32 1.132 6.099.453.300
6/7/2023 12,53 12,40 -0,96% 11,85 12,88 12,29 12,34 12,40 422 6.060.553.500
5/7/2023 11,70 12,52 +6,83% 11,70 12,62 12,33 12,49 12,52 268 5.737.138.700
4/7/2023 11,22 11,72 +3,53% 11,22 12,15 11,86 11,72 11,75 947 5.220.258.600
3/7/2023 11,50 11,32 -1,57% 11,25 11,73 11,42 11,31 11,32 7.944 2.800.418.000
30/6/2023 10,87 11,50 +6,78% 10,80 11,86 11,50 11,38 11,50 1.721 8.191.423.800
29/6/2023 9,79 10,77 +9,79% 9,79 10,77 10,49 10,77 10,78 9.696 4.751.871.400
28/6/2023 9,43 9,81 +3,48% 9,32 10,17 9,85 9,81 9,86 5.271 2.879.761.200
27/6/2023 9,73 9,48 -1,15% 9,15 9,78 9,40 9,47 9,48 4.358 1.952.721.900
26/6/2023 9,55 9,59 +0,74% 9,55 9,84 9,67 9,59 9,63 5.991 2.440.446.100
23/6/2023 9,26 9,52 +2,26% 9,15 9,52 9,41 9,50 9,52 4.231 1.979.908.900
22/6/2023 9,33 9,31 -2,21% 9,15 9,42 9,30 9,31 9,35 3.680 1.808.649.100
21/6/2023 9,26 9,52 +2,59% 9,17 9,53 9,42 9,51 9,52 6.097 2.229.909.500
20/6/2023 9,01 9,28 +2,43% 8,96 9,49 9,30 9,28 9,37 6.508 3.175.172.000
19/6/2023 8,93 9,06 +1,46% 8,92 9,13 9,05 9,06 9,08 1.911 867.404.500
16/6/2023 8,94 8,93 0,00% 8,90 9,14 9,00 8,93 9,00 5.648 1.793.983.100
15/6/2023 8,62 8,93 +4,08% 8,62 9,16 9,01 8,93 9,00 9.637 3.639.656.800
14/6/2023 8,43 8,58 +2,51% 8,30 8,58 8,46 8,56 8,58 4.224 1.665.189.300
13/6/2023 8,99 8,37 -6,38% 8,34 9,01 8,55 8,36 8,37 4.783 2.386.478.900
12/6/2023 8,89 8,94 +0,56% 8,81 9,01 8,91 8,93 8,94 2.630 1.141.690.700
9/6/2023 9,00 8,89 -0,22% 8,85 9,05 8,94 8,89 8,91 4.922 1.527.238.900
7/6/2023 8,90 8,91 +1,25% 8,79 9,05 8,92 8,91 8,92 6.301 3.490.229.500
6/6/2023 8,59 8,80 +3,29% 8,54 8,84 8,75 8,80 8,84 5.682 2.323.366.900
5/6/2023 8,68 8,52 -1,27% 8,39 8,68 8,51 8,52 8,59 5.394 1.579.270.500
2/6/2023 8,45 8,63 +2,37% 8,45 8,88 8,66 8,55 8,63 8.309 2.544.357.500
1/6/2023 8,18 8,43 +3,44% 8,16 8,45 8,34 8,43 8,44 6.397 2.317.254.500
31/5/2023 8,06 8,15 +0,12% 8,02 8,22 8,15 8,15 8,17 3.903 1.243.229.800
30/5/2023 8,12 8,14 +1,24% 7,92 8,27 8,08 8,14 8,15 7.162 2.614.197.200
29/5/2023 8,00 8,04 +1,13% 7,94 8,19 8,02 8,03 8,04 4.910 5.665.371.600
26/5/2023 7,74 7,95 +5,02% 7,71 8,05 7,89 7,95 7,96 8.789 4.157.538.800
25/5/2023 7,65 7,57 +4,41% 7,35 7,84 7,59 7,57 7,60 3.279 7.163.480.600
24/5/2023 7,85 7,25 -7,76% 7,25 7,88 7,64 7,24 7,25 1.581 4.470.740.700
23/5/2023 7,96 7,86 -0,76% 7,86 8,54 8,15 7,86 7,88 8.185 3.862.493.900
22/5/2023 7,84 7,92 +1,80% 7,82 8,23 8,00 7,92 7,93 162 3.003.241.900
19/5/2023 7,67 7,78 +5,99% 7,63 8,16 7,90 7,78 7,84 8.892 4.453.473.000
18/5/2023 7,25 7,34 +0,41% 7,08 7,55 7,34 7,34 7,40 3.784 1.804.865.900
17/5/2023 7,35 7,31 +0,55% 7,30 7,49 7,36 7,31 7,35 4.734 1.520.541.500
16/5/2023 7,46 7,27 -2,68% 7,18 7,61 7,39 7,25 7,27 5.192 2.055.052.500
15/5/2023 7,60 7,47 -0,66% 7,22 7,68 7,40 7,46 7,47 5.134 1.703.190.400
12/5/2023 7,42 7,52 +1,21% 7,25 7,58 7,47 7,52 7,54 2.608 1.472.859.100
11/5/2023 7,12 7,43 +3,19% 7,10 7,60 7,44 7,43 7,45 6.809 2.653.530.200
10/5/2023 7,48 7,20 -1,64% 7,10 7,69 7,41 7,20 7,21 7.696 5.482.596.800
9/5/2023 6,93 7,32 +5,48% 6,90 7,47 7,21 7,32 7,34 7.220 4.762.545.800
8/5/2023 6,95 6,94 +0,87% 6,85 7,15 6,98 6,94 6,95 4.916 2.503.627.500
5/5/2023 6,64 6,88 +4,56% 6,46 6,90 6,70 6,82 6,88 1.568 4.498.345.000
4/5/2023 6,18 6,58 +10,96% 6,07 6,79 6,54 6,54 6,59 1.069 7.187.901.700
3/5/2023 5,88 5,93 +0,85% 5,76 6,17 6,00 5,93 5,95 8.771 2.559.988.500
2/5/2023 5,85 5,88 +0,68% 5,75 6,05 5,86 5,84 5,88 8.732 2.158.489.500
28/4/2023 5,50 5,84 +8,15% 5,50 5,94 5,76 5,84 5,85 8.874 3.745.036.800
27/4/2023 4,99 5,40 +8,43% 4,93 5,47 5,24 5,39 5,40 7.357 3.701.638.500
26/4/2023 4,90 4,98 +1,63% 4,77 4,99 4,87 4,92 4,98 5.834 1.595.784.100
25/4/2023 5,12 4,90 -4,11% 4,85 5,22 4,96 4,90 4,92 3.359 1.207.227.800
24/4/2023 5,10 5,11 -1,92% 4,88 5,13 5,00 5,11 5,12 4.678 1.847.588.100
20/4/2023 5,30 5,21 -1,14% 5,04 5,30 5,13 5,21 5,24 4.395 1.713.912.100
19/4/2023 5,60 5,27 -7,71% 5,21 5,63 5,34 5,27 5,28 6.247 1.908.190.000
18/4/2023 6,08 5,71 -4,83% 5,62 6,10 5,74 5,71 5,75 8.262 2.235.227.200
17/4/2023 5,88 6,00 +2,21% 5,79 6,26 6,03 6,00 6,01 5.691 2.243.966.200
14/4/2023 5,71 5,87 +3,35% 5,63 6,04 5,86 5,87 5,88 7.319 2.273.705.800
13/4/2023 5,11 5,68 +12,25% 5,08 5,70 5,47 5,65 5,68 8.857 3.454.772.600
12/4/2023 4,91 5,06 +4,55% 4,90 5,23 5,07 5,04 5,06 8.268 2.170.357.300
11/4/2023 4,62 4,84 +6,84% 4,62 4,92 4,77 4,77 4,84 7.470 2.401.984.000
10/4/2023 4,63 4,53 -2,37% 4,53 4,74 4,62 4,53 4,55 2.733 809.695.500
6/4/2023 4,48 4,64 +4,27% 4,39 4,67 4,56 4,61 4,64 3.980 1.303.767.500
5/4/2023 4,68 4,45 -4,51% 4,42 4,71 4,52 4,44 4,47 5.135 1.650.472.300
4/4/2023 4,68 4,66 -0,85% 4,66 4,80 4,72 4,66 4,67 3.832 953.219.200
3/4/2023 4,78 4,70 -1,88% 4,65 4,79 4,71 4,70 4,71 6.525 1.326.793.900
31/3/2023 4,87 4,79 -2,44% 4,70 4,94 4,79 4,78 4,80 6.198 1.748.000.800
30/3/2023 4,82 4,91 +4,03% 4,77 5,05 4,88 4,91 4,92 6.561 1.433.961.500
29/3/2023 4,90 4,72 -3,08% 4,63 4,94 4,74 4,69 4,72 6.626 1.431.894.800
28/3/2023 4,92 4,87 -0,41% 4,78 4,96 4,85 4,87 4,88 4.694 1.260.490.900
27/3/2023 4,81 4,89 +2,73% 4,73 5,18 4,92 4,89 4,90 6.482 1.472.035.100
24/3/2023 4,88 4,76 -2,06% 4,76 4,99 4,86 4,76 4,79 4.477 1.120.097.300
23/3/2023 5,39 4,86 -15,77% 4,69 5,41 4,94 4,85 4,86 3.620 5.835.170.300
22/3/2023 5,55 5,77 +3,96% 5,53 6,20 5,85 5,77 5,78 9.178 3.865.149.700
21/3/2023 5,79 5,55 -2,97% 5,44 5,86 5,57 5,55 5,56 3.634 978.215.500
20/3/2023 6,01 5,72 -4,51% 5,67 6,05 5,75 5,71 5,72 6.081 1.472.533.200
17/3/2023 6,11 5,99 -2,60% 5,85 6,17 5,99 5,99 6,00 6.502 1.672.793.400
16/3/2023 6,34 6,15 -2,38% 6,06 6,52 6,26 6,13 6,15 8.271 2.571.930.200
15/3/2023 5,90 6,30 +4,30% 5,90 6,35 6,13 6,29 6,32 9.108 3.730.668.300
14/3/2023 5,94 6,04 +1,51% 5,72 6,20 6,00 5,99 6,04 1.936 3.420.474.500
13/3/2023 5,50 5,95 +7,21% 5,28 6,13 5,85 5,93 5,95 4.636 5.143.885.000
10/3/2023 5,05 5,55 +9,47% 4,94 5,61 5,35 5,54 5,55 5.019 7.350.322.500
9/3/2023 4,92 5,07 +2,42% 4,87 5,20 5,04 5,07 5,08 2.955 2.653.388.800
8/3/2023 4,67 4,95 +6,00% 4,67 5,03 4,89 4,94 4,96 8.509 3.526.581.400
7/3/2023 4,79 4,67 -2,51% 4,66 4,85 4,71 4,66 4,67 4.912 1.879.039.500
6/3/2023 5,01 4,79 -4,20% 4,74 5,17 4,88 4,76 4,79 5.401 1.891.608.200
3/3/2023 4,86 5,00 +3,09% 4,86 5,34 5,09 4,98 5,00 1.283 3.548.615.700
2/3/2023 4,56 4,85 +6,59% 4,45 4,88 4,74 4,83 4,85 6.808 1.875.474.000
1/3/2023 4,69 4,55 -2,57% 4,30 4,78 4,49 4,52 4,55 6.085 1.603.548.400
28/2/2023 4,82 4,67 -2,51% 4,67 4,87 4,76 4,67 4,68 4.402 1.132.300.900
27/2/2023 4,52 4,79 +6,21% 4,45 4,97 4,82 4,79 4,80 4.806 3.300.271.200
24/2/2023 4,47 4,51 0,00% 4,32 4,57 4,44 4,50 4,51 2.975 1.111.705.600
23/2/2023 4,63 4,51 -2,17% 4,46 4,66 4,54 4,51 4,52 3.368 827.899.700
22/2/2023 4,54 4,61 +0,88% 4,45 4,69 4,57 4,59 4,61 2.797 734.847.100
17/2/2023 4,40 4,57 +2,47% 4,31 4,77 4,59 4,57 4,60 7.437 2.121.402.300
16/2/2023 4,22 4,46 +5,19% 4,18 4,64 4,45 4,46 4,47 4.406 2.132.955.300
15/2/2023 4,12 4,24 +3,41% 4,04 4,31 4,16 4,23 4,24 3.661 1.371.758.200
14/2/2023 4,10 4,10 +2,76% 4,08 4,47 4,23 4,10 4,11 6.343 2.498.462.400
13/2/2023 3,99 3,99 0,00% 3,93 4,06 3,98 3,98 3,99 4.104 848.331.500
10/2/2023 3,99 3,99 -0,50% 3,95 4,09 4,00 3,98 3,99 3.680 1.868.943.400
9/2/2023 4,13 4,01 -2,67% 3,97 4,28 4,10 4,01 4,02 4.304 1.096.266.300
8/2/2023 4,11 4,12 +0,98% 4,01 4,29 4,13 4,12 4,16 6.425 1.613.070.300
7/2/2023 4,36 4,08 -5,77% 4,08 4,41 4,20 4,08 4,09 6.298 1.793.588.400
6/2/2023 4,71 4,33 -7,28% 4,30 4,71 4,44 4,33 4,34 6.140 1.773.214.800
3/2/2023 4,99 4,67 -7,89% 4,61 5,03 4,76 4,67 4,68 4.988 1.437.427.100
2/2/2023 4,79 5,07 +4,32% 4,75 5,15 5,01 5,02 5,08 6.282 1.944.155.900
1/2/2023 4,77 4,86 +1,67% 4,63 4,88 4,73 4,84 4,86 4.066 1.563.064.300
31/1/2023 4,56 4,78 +5,52% 4,52 4,83 4,68 4,78 4,81 4.060 1.360.563.600
30/1/2023 4,71 4,53 -3,41% 4,51 4,83 4,66 4,52 4,53 2.848 907.402.800
27/1/2023 4,81 4,69 -2,49% 4,63 4,84 4,69 4,68 4,69 3.566 1.177.456.300
26/1/2023 4,77 4,81 +1,05% 4,68 4,83 4,74 4,77 4,81 3.725 1.126.001.800
25/1/2023 4,71 4,76 +1,28% 4,61 4,84 4,74 4,75 4,76 4.350 2.693.622.000
24/1/2023 4,60 4,70 +2,84% 4,58 4,74 4,66 4,68 4,70 3.745 1.651.687.000
23/1/2023 4,72 4,57 -3,18% 4,54 4,80 4,64 4,56 4,57 4.224 1.520.036.400
20/1/2023 4,81 4,72 -2,07% 4,70 4,86 4,76 4,72 4,73 4.522 1.431.479.700
19/1/2023 5,11 4,82 -6,59% 4,77 5,36 4,96 4,82 4,83 5.910 2.517.186.500
18/1/2023 4,47 5,16 +17,01% 4,47 5,22 5,00 5,15 5,16 898 4.950.153.800
17/1/2023 4,35 4,41 +2,08% 4,25 4,49 4,38 4,41 4,42 3.933 1.045.380.300
16/1/2023 4,49 4,32 -4,64% 4,27 4,62 4,42 4,29 4,32 3.692 747.777.000
13/1/2023 4,66 4,53 -3,62% 4,50 4,76 4,62 4,53 4,56 4.367 932.205.500
12/1/2023 5,00 4,70 -6,56% 4,66 5,00 4,77 4,70 4,71 7.284 1.823.525.100
11/1/2023 5,10 5,03 -1,37% 4,72 5,24 4,94 4,99 5,04 5.022 1.851.747.400
10/1/2023 4,50 5,10 +13,08% 4,39 5,12 4,82 5,05 5,10 6.101 2.134.045.200
9/1/2023 4,41 4,51 -0,66% 4,29 4,64 4,47 4,46 4,51 5.652 1.734.562.700
6/1/2023 4,73 4,54 -1,94% 4,48 5,20 4,74 4,54 4,55 9.009 4.069.764.800
5/1/2023 4,23 4,63 +9,98% 4,16 5,08 4,66 4,62 4,63 8.596 4.969.021.900
4/1/2023 4,33 4,21 -1,64% 4,13 4,40 4,23 4,20 4,21 4.168 981.756.200
3/1/2023 4,12 4,28 +4,39% 4,06 4,38 4,27 4,26 4,28 5.439 2.000.642.900
2/1/2023 4,15 4,10 -2,84% 3,96 4,21 4,05 4,10 4,14 3.416 773.018.700
29/12/2022 4,23 4,22 -0,24% 4,16 4,37 4,26 4,22 4,26 3.655 1.251.276.600
28/12/2022 3,99 4,23 +6,82% 3,96 4,27 4,09 4,23 4,25 5.732 1.694.521.300
27/12/2022 4,35 3,96 -8,97% 3,96 4,43 4,09 3,96 3,99 4.868 1.705.704.300
26/12/2022 4,61 4,35 -5,64% 4,33 4,61 4,39 4,35 4,36 3.733 990.429.400
23/12/2022 4,63 4,61 -0,22% 4,55 4,79 4,63 4,60 4,62 2.862 3.558.276.300
22/12/2022 4,54 4,62 +1,32% 4,38 4,64 4,48 4,60 4,62 2.898 748.895.700
21/12/2022 4,45 4,56 +2,70% 4,25 4,63 4,47 4,55 4,56 4.672 1.411.522.600
20/12/2022 4,02 4,44 +10,17% 3,97 4,61 4,40 4,37 4,44 4.840 1.721.489.200
19/12/2022 3,82 4,03 +6,05% 3,77 4,07 3,93 4,00 4,03 5.127 1.519.939.900
16/12/2022 3,96 3,80 -3,80% 3,79 4,07 3,90 3,79 3,80 4.381 1.157.969.400
15/12/2022 4,04 3,95 -2,23% 3,94 4,15 4,01 3,95 3,96 3.508 1.048.999.800
14/12/2022 4,05 4,04 -0,25% 3,90 4,15 4,02 4,04 4,05 3.940 1.183.795.600
13/12/2022 4,16 4,05 -2,17% 4,04 4,31 4,15 4,05 4,08 3.607 960.740.100
12/12/2022 4,34 4,14 -4,61% 4,03 4,38 4,16 4,14 4,15 3.312 1.147.396.200
9/12/2022 4,45 4,34 -0,91% 4,28 4,51 4,39 4,31 4,34 3.323 876.845.000
8/12/2022 4,46 4,38 -2,67% 4,34 4,53 4,41 4,36 4,38 3.252 1.255.706.500
7/12/2022 4,30 4,50 +4,90% 4,25 4,58 4,42 4,47 4,50 3.933 1.889.378.900
6/12/2022 4,38 4,29 -1,15% 4,26 4,47 4,32 4,29 4,30 3.024 1.229.543.400
5/12/2022 4,75 4,34 -9,58% 4,33 4,75 4,43 4,33 4,34 4.596 1.332.636.000
2/12/2022 4,38 4,80 +9,84% 4,32 4,80 4,62 4,79 4,80 3.934 2.820.424.000
1/12/2022 4,49 4,37 -2,46% 4,32 4,52 4,38 4,35 4,37 3.652 1.027.576.800
30/11/2022 4,57 4,48 -1,54% 4,34 4,67 4,45 4,48 4,50 4.440 1.650.928.900
29/11/2022 4,49 4,55 +1,79% 4,40 4,67 4,54 4,55 4,57 4.486 1.264.937.000
28/11/2022 4,87 4,47 -8,59% 4,43 4,87 4,54 4,45 4,47 4.246 1.404.146.900
25/11/2022 5,04 4,89 -2,98% 4,75 5,07 4,89 4,88 4,89 3.564 1.037.409.200
24/11/2022 4,49 5,04 +13,26% 4,47 5,10 4,83 5,04 5,09 3.845 1.977.659.900
23/11/2022 4,51 4,45 -1,55% 4,35 4,57 4,43 4,42 4,45 4.375 1.147.319.500
22/11/2022 4,70 4,52 -3,42% 4,46 4,78 4,58 4,51 4,52 3.510 1.045.820.800
21/11/2022 4,77 4,68 -1,06% 4,59 4,91 4,69 4,68 4,70 5.278 1.630.264.000
18/11/2022 4,46 4,73 +7,74% 4,46 4,87 4,65 4,70 4,73 2.203 3.047.417.100
17/11/2022 4,65 4,39 -7,38% 4,20 4,65 4,35 4,38 4,41 7.210 2.570.403.000
16/11/2022 4,82 4,74 -1,66% 4,67 4,89 4,76 4,74 4,75 6.169 3.124.474.600
14/11/2022 4,98 4,82 -2,23% 4,76 5,15 4,92 4,82 4,86 5.013 2.063.332.300
11/11/2022 5,19 4,93 -4,83% 4,86 5,19 4,99 4,92 4,93 6.832 2.457.453.600
10/11/2022 5,28 5,18 -3,72% 4,98 5,30 5,15 5,17 5,18 9.877 2.356.405.500
9/11/2022 5,45 5,38 -1,65% 5,30 5,57 5,42 5,36 5,39 3.375 1.183.319.700
8/11/2022 5,47 5,47 -0,91% 5,40 5,80 5,60 5,47 5,48 5.145 2.297.295.000
7/11/2022 5,94 5,52 -6,60% 5,42 6,04 5,68 5,51 5,52 8.666 3.199.624.200
4/11/2022 5,85 5,91 -5,74% 5,55 6,27 5,93 5,91 5,93 2.538 5.403.608.100
3/11/2022 5,96 6,27 +4,67% 5,89 6,48 6,29 6,27 6,28 8.089 3.114.735.800
1/11/2022 6,15 5,99 -1,64% 5,84 6,28 5,99 5,98 5,99 7.749 2.781.143.400
31/10/2022 6,24 6,09 +3,22% 5,99 6,53 6,21 6,09 6,10 134 3.795.973.500
28/10/2022 5,43 5,90 +8,26% 5,30 6,23 5,89 5,89 5,90 752 4.153.569.800
27/10/2022 4,95 5,45 +8,78% 4,83 5,55 5,24 5,42 5,45 9.085 3.146.902.000
26/10/2022 5,67 5,01 -12,26% 4,94 5,67 5,24 5,00 5,01 7.908 2.331.780.700
25/10/2022 5,15 5,71 +10,23% 5,12 5,96 5,67 5,70 5,71 2.466 3.978.798.400
24/10/2022 4,99 5,18 +2,57% 4,94 5,28 5,12 5,15 5,18 6.490 2.102.114.000
21/10/2022 4,77 5,05 +4,12% 4,64 5,22 5,02 5,05 5,10 7.721 3.094.495.700
20/10/2022 5,78 4,85 -15,51% 4,85 5,80 5,09 4,85 4,87 8.854 5.107.408.500
19/10/2022 6,51 5,74 -11,69% 5,53 6,52 5,88 5,73 5,74 4.896 5.653.297.600
18/10/2022 6,52 6,50 +0,78% 6,38 6,61 6,49 6,50 6,51 2.522 834.947.700
17/10/2022 6,40 6,45 +0,62% 6,30 6,58 6,44 6,45 6,46 4.182 1.515.844.800
14/10/2022 6,79 6,41 -4,90% 6,41 6,85 6,64 6,41 6,46 3.605 1.426.051.500
13/10/2022 6,70 6,74 -1,03% 6,62 6,91 6,75 6,71 6,74 4.518 1.451.180.700
11/10/2022 7,10 6,81 -4,89% 6,76 7,23 6,89 6,80 6,81 5.887 2.822.917.400
10/10/2022 7,17 7,16 +0,42% 6,98 7,20 7,10 7,15 7,16 3.245 1.123.006.400
7/10/2022 7,10 7,13 +1,28% 6,96 7,41 7,16 7,12 7,13 6.589 2.329.178.800
6/10/2022 6,98 7,04 +1,73% 6,94 7,23 7,02 7,02 7,04 4.776 1.732.686.500
5/10/2022 7,19 6,92 -3,49% 6,89 7,21 6,97 6,92 6,93 6.086 2.528.983.700
4/10/2022 7,60 7,17 -3,89% 7,13 7,66 7,34 7,17 7,18 5.258 1.848.026.300
3/10/2022 7,40 7,46 +3,32% 7,37 7,75 7,58 7,45 7,46 6.665 2.438.472.700
30/9/2022 7,16 7,22 +0,84% 7,08 7,40 7,25 7,21 7,22 5.274 1.734.257.200
29/9/2022 7,05 7,16 +0,14% 6,94 7,23 7,08 7,15 7,16 3.098 1.217.922.900
28/9/2022 7,00 7,15 +1,13% 6,82 7,27 7,08 7,15 7,16 3.517 1.630.784.100
27/9/2022 7,33 7,07 -2,21% 7,06 7,44 7,20 7,07 7,08 3.095 1.213.222.400
26/9/2022 7,31 7,23 -2,56% 7,10 7,36 7,21 7,23 7,25 3.199 1.811.515.900
23/9/2022 7,25 7,42 -0,27% 7,11 7,42 7,23 7,41 7,42 3.440 1.408.310.100
22/9/2022 7,32 7,44 +3,77% 7,03 7,54 7,34 7,44 7,45 6.971 2.718.707.000
21/9/2022 6,99 7,17 +3,02% 6,86 7,29 7,09 7,13 7,17 7.846 2.895.088.400
20/9/2022 7,61 6,96 -8,42% 6,96 7,66 7,20 6,96 6,97 9.798 2.914.092.600
19/9/2022 7,19 7,60 +4,11% 7,08 7,75 7,56 7,60 7,61 8.011 3.184.549.500
16/9/2022 6,95 7,30 +2,82% 6,58 7,30 7,01 7,25 7,30 2.581 4.667.931.600
15/9/2022 7,17 7,10 -0,56% 7,10 7,52 7,23 7,10 7,11 5.415 1.918.044.600
14/9/2022 7,23 7,14 -0,42% 7,13 7,41 7,22 7,14 7,18 5.290 1.880.183.000
13/9/2022 7,20 7,17 -4,65% 7,13 7,54 7,29 7,17 7,18 5.352 2.014.379.500
12/9/2022 7,41 7,52 +3,30% 7,01 7,56 7,28 7,51 7,52 9.313 4.019.156.000
9/9/2022 7,68 7,28 -4,71% 7,08 8,41 7,66 7,28 7,29 6.641 8.990.425.700
8/9/2022 6,78 7,64 +13,52% 6,78 7,65 7,30 7,63 7,64 97 7.126.245.000
6/9/2022 7,16 6,73 -7,81% 6,66 7,24 6,89 6,73 6,74 6.064 2.680.558.200
5/9/2022 7,22 7,30 +1,96% 6,93 7,72 7,36 7,29 7,30 9.308 4.592.309.900
2/9/2022 6,18 7,16 +16,42% 6,18 7,32 6,95 7,16 7,17 908 5.012.412.200
1/9/2022 5,86 6,15 +5,31% 5,78 6,16 5,95 6,12 6,15 5.839 1.738.600.900
31/8/2022 6,10 5,84 -4,11% 5,73 6,16 5,85 5,84 5,85 5.370 1.620.561.200
30/8/2022 6,20 6,09 -1,30% 5,83 6,39 6,08 6,06 6,09 3.795 1.806.184.100
29/8/2022 5,90 6,17 +4,05% 5,79 6,32 6,12 6,15 6,18 4.230 1.543.961.800
26/8/2022 6,12 5,93 -2,79% 5,84 6,20 5,97 5,92 5,93 4.218 1.170.965.900
25/8/2022 6,47 6,10 -4,09% 6,05 6,61 6,27 6,08 6,10 4.966 1.636.392.400
24/8/2022 6,00 6,36 +5,47% 5,93 6,54 6,28 6,36 6,40 6.275 2.086.063.000
23/8/2022 5,80 6,03 +4,87% 5,68 6,17 5,89 6,03 6,06 5.953 1.834.461.200
22/8/2022 5,66 5,75 0,00% 5,40 5,88 5,69 5,70 5,75 6.712 2.290.735.600
19/8/2022 6,13 5,75 -6,66% 5,62 6,14 5,81 5,69 5,75 6.686 2.038.375.500
18/8/2022 5,81 6,16 +6,21% 5,71 6,42 6,00 6,16 6,20 8.194 3.710.242.700
17/8/2022 5,91 5,80 -2,03% 5,61 5,91 5,75 5,76 5,80 6.931 2.302.065.800
16/8/2022 6,31 5,92 -8,07% 5,86 6,40 6,03 5,92 5,95 5.904 2.176.646.500
15/8/2022 5,12 6,44 +23,37% 5,12 6,47 5,96 6,43 6,44 1.151 3.572.583.400
12/8/2022 5,24 5,22 -0,19% 5,16 5,35 5,22 5,19 5,22 4.123 766.242.500
11/8/2022 5,48 5,23 -4,04% 5,07 5,67 5,36 5,22 5,23 8.730 1.590.785.400
10/8/2022 5,36 5,45 +4,01% 5,28 5,71 5,50 5,45 5,48 6.086 2.655.123.200
9/8/2022 5,23 5,24 +0,77% 4,91 5,54 5,25 5,23 5,24 541 3.537.899.000
8/8/2022 5,86 5,20 -12,16% 5,15 6,19 5,66 5,20 5,23 1.056 5.252.323.100
5/8/2022 4,31 5,92 +31,56% 4,16 6,05 5,33 5,91 5,92 7.410 7.644.790.400
4/8/2022 4,04 4,50 +12,50% 4,04 4,72 4,37 4,50 4,52 8.542 2.558.289.900
3/8/2022 3,81 4,00 +5,54% 3,79 4,06 3,94 3,99 4,00 7.194 1.108.777.800
2/8/2022 3,85 3,79 -2,07% 3,79 3,91 3,83 3,78 3,79 3.269 807.541.900
1/8/2022 3,90 3,87 -1,02% 3,80 4,00 3,89 3,87 3,90 3.939 752.886.200
29/7/2022 4,07 3,91 -3,22% 3,89 4,10 3,93 3,90 3,91 3.542 769.492.500
28/7/2022 3,99 4,04 +0,75% 3,88 4,16 4,01 4,01 4,04 4.025 990.838.900
27/7/2022 3,99 4,01 +0,50% 3,87 4,07 3,95 4,00 4,01 3.738 854.978.900
26/7/2022 4,20 3,99 -4,55% 3,97 4,20 4,03 3,99 4,00 3.511 854.465.900
25/7/2022 4,49 4,18 -5,86% 4,14 4,52 4,24 4,17 4,18 3.775 1.018.572.300
22/7/2022 4,67 4,44 -5,13% 4,35 4,78 4,52 4,44 4,46 4.580 988.059.400
21/7/2022 4,64 4,68 +1,30% 4,59 4,75 4,68 4,65 4,68 5.277 1.084.717.300
20/7/2022 4,60 4,62 0,00% 4,41 4,68 4,53 4,60 4,62 6.395 1.921.831.000
19/7/2022 4,30 4,62 +9,48% 4,07 4,64 4,37 4,61 4,62 6.330 2.048.058.800
18/7/2022 4,29 4,22 +0,48% 4,14 4,45 4,29 4,22 4,26 5.015 1.435.603.100
15/7/2022 4,55 4,20 -7,89% 4,10 4,62 4,28 4,19 4,20 2.853 3.145.367.700
14/7/2022 5,16 4,56 -14,45% 4,51 5,30 4,74 4,55 4,56 7.632 2.430.969.000
13/7/2022 5,53 5,33 -5,50% 5,21 5,82 5,49 5,31 5,33 8.730 2.795.018.800
12/7/2022 6,00 5,64 -6,47% 5,64 6,05 5,83 5,63 5,64 7.266 1.958.401.800
11/7/2022 5,77 6,03 +4,33% 5,57 6,09 5,91 6,03 6,04 223 3.500.782.500
8/7/2022 4,95 5,78 +16,30% 4,92 5,88 5,47 5,78 5,79 633 4.618.549.700
7/7/2022 4,52 4,97 +11,69% 4,47 4,97 4,73 4,96 4,97 4.163 1.166.741.100
6/7/2022 4,20 4,45 +5,45% 4,18 4,45 4,30 4,42 4,45 7.038 1.009.889.900
5/7/2022 4,05 4,22 +3,69% 3,97 4,23 4,13 4,20 4,22 5.013 715.463.100
4/7/2022 4,00 4,07 +1,50% 3,96 4,20 4,10 4,06 4,07 2.948 668.666.100
1/7/2022 3,91 4,01 +2,82% 3,84 4,06 3,95 4,00 4,01 4.112 563.976.200
30/6/2022 3,80 3,90 +1,30% 3,68 4,00 3,87 3,90 3,94 7.536 1.033.305.400
29/6/2022 3,98 3,85 -3,27% 3,80 4,03 3,90 3,84 3,85 4.985 813.655.500
28/6/2022 4,07 3,98 -1,49% 3,93 4,14 3,99 3,98 3,99 5.570 1.030.400.500
27/6/2022 4,10 4,04 -0,25% 3,99 4,11 4,03 4,00 4,04 4.474 528.739.500
24/6/2022 4,12 4,05 -0,49% 4,05 4,27 4,11 4,05 4,07 3.624 637.509.400
23/6/2022 4,13 4,07 -0,73% 4,06 4,17 4,08 4,06 4,07 4.763 762.771.000
22/6/2022 4,15 4,10 -2,38% 4,10 4,26 4,17 4,10 4,12 3.043 939.692.200
21/6/2022 4,19 4,20 +0,48% 4,11 4,33 4,20 4,19 4,20 3.274 517.620.200
20/6/2022 4,14 4,18 +0,97% 4,05 4,23 4,15 4,18 4,23 2.449 426.862.500
17/6/2022 4,17 4,14 -2,82% 4,07 4,21 4,12 4,13 4,19 4.813 743.371.700
15/6/2022 4,10 4,26 +4,41% 4,07 4,26 4,16 4,19 4,26 6.299 1.037.022.900
14/6/2022 4,18 4,08 -2,16% 4,03 4,31 4,10 4,03 4,08 5.361 947.432.500
13/6/2022 4,15 4,17 -2,34% 4,09 4,32 4,25 4,17 4,21 6.037 2.041.433.300
10/6/2022 4,23 4,27 -0,70% 4,11 4,31 4,20 4,25 4,27 5.313 931.266.600
9/6/2022 4,28 4,30 +0,47% 4,18 4,40 4,29 4,28 4,30 3.993 810.096.200
8/6/2022 4,16 4,28 +1,66% 4,06 4,35 4,26 4,26 4,28 4.717 1.094.617.400
7/6/2022 4,14 4,21 +0,72% 4,12 4,30 4,20 4,18 4,21 7.009 1.242.378.200
6/6/2022 4,64 4,18 -9,52% 4,18 4,71 4,35 4,18 4,20 3.360 2.171.316.500
3/6/2022 4,85 4,62 -4,94% 4,62 5,01 4,80 4,62 4,63 8.498 2.154.633.700
2/6/2022 4,88 4,86 0,00% 4,85 5,01 4,90 4,86 4,90 3.509 756.454.300
1/6/2022 5,04 4,86 -2,99% 4,80 5,06 4,88 4,86 4,89 6.198 1.010.198.800
31/5/2022 5,14 5,01 -1,96% 5,00 5,19 5,06 5,00 5,01 3.701 656.021.800
30/5/2022 5,24 5,11 -1,92% 5,03 5,30 5,10 5,11 5,13 2.760 522.891.900
27/5/2022 5,33 5,21 -2,07% 5,17 5,35 5,23 5,18 5,21 4.787 641.113.800
26/5/2022 5,00 5,32 +6,61% 5,00 5,36 5,28 5,30 5,36 9.527 1.713.599.900
25/5/2022 4,90 4,99 +1,42% 4,82 5,10 5,00 4,98 4,99 8.165 1.151.340.700
24/5/2022 5,09 4,92 -4,84% 4,85 5,18 4,95 4,92 4,95 4.689 1.086.132.400
23/5/2022 5,27 5,17 -0,19% 5,15 5,29 5,21 5,17 5,19 3.162 657.001.000
20/5/2022 5,13 5,18 +1,77% 5,01 5,33 5,16 5,16 5,19 5.608 1.185.089.800
19/5/2022 4,90 5,09 +4,09% 4,81 5,20 5,02 5,09 5,11 4.929 1.166.540.700
18/5/2022 5,01 4,89 -2,40% 4,79 5,10 4,91 4,86 4,89 6.409 1.293.952.300
17/5/2022 5,03 5,01 +0,80% 4,94 5,29 5,06 5,01 5,02 6.543 1.413.843.200
16/5/2022 4,89 4,97 +1,43% 4,88 5,14 5,03 4,97 4,99 5.801 1.360.618.300
13/5/2022 4,95 4,90 0,00% 4,72 5,07 4,87 4,90 4,94 6.940 1.408.043.100
12/5/2022 4,51 4,90 +4,48% 4,45 4,90 4,74 4,84 4,91 3.174 3.503.100.900
11/5/2022 4,97 4,69 -5,44% 4,58 4,97 4,72 4,68 4,69 9.861 1.828.274.800
10/5/2022 5,40 4,96 -7,12% 4,88 5,44 5,06 4,96 4,97 507 2.493.685.300
9/5/2022 5,35 5,34 -2,02% 5,23 5,48 5,38 5,34 5,36 8.521 1.424.258.100
6/5/2022 5,52 5,45 -1,27% 5,34 5,64 5,43 5,45 5,46 6.983 1.690.332.400
5/5/2022 5,71 5,52 -4,17% 5,48 5,73 5,55 5,52 5,55 6.976 1.221.875.100
4/5/2022 5,65 5,76 +1,95% 5,39 5,81 5,58 5,76 5,79 6.227 1.559.929.000
3/5/2022 5,70 5,65 -0,88% 5,58 5,77 5,67 5,65 5,69 5.922 1.468.799.300
2/5/2022 5,88 5,70 -2,06% 5,55 5,88 5,64 5,70 5,71 7.540 1.542.722.100
29/4/2022 6,25 5,82 -5,21% 5,80 6,42 6,02 5,82 5,83 1.738 3.452.551.300
28/4/2022 6,12 6,14 +1,49% 5,94 6,19 6,06 6,09 6,14 5.922 1.471.525.800
27/4/2022 6,44 6,05 -4,12% 6,02 6,46 6,14 6,05 6,07 7.099 1.908.894.700
26/4/2022 6,49 6,31 -3,66% 6,25 6,69 6,39 6,28 6,33 7.411 1.440.631.300
25/4/2022 6,10 6,55 +6,50% 5,93 6,59 6,28 6,55 6,56 2.047 2.489.557.000
22/4/2022 6,42 6,15 -7,10% 6,09 6,49 6,28 6,15 6,16 8.634 2.337.862.200
20/4/2022 6,84 6,62 -3,07% 6,53 6,91 6,70 6,57 6,62 6.217 1.269.109.600
19/4/2022 6,30 6,83 +2,55% 6,24 7,10 6,68 6,82 6,83 2.220 4.307.721.100
18/4/2022 6,87 6,66 -3,20% 6,59 6,87 6,70 6,66 6,72 7.624 1.790.143.400
14/4/2022 7,15 6,88 -4,04% 6,88 7,20 6,99 6,87 6,88 4.303 1.115.851.800
13/4/2022 7,25 7,17 -0,42% 7,07 7,40 7,26 7,16 7,19 6.004 1.508.129.100
12/4/2022 7,50 7,20 -2,31% 7,09 7,62 7,26 7,20 7,21 7.721 1.898.747.000
11/4/2022 7,29 7,37 -0,41% 7,19 7,54 7,39 7,35 7,38 7.253 1.581.317.500
8/4/2022 7,53 7,40 -1,99% 7,11 7,65 7,37 7,40 7,41 6.603 2.168.861.000
7/4/2022 7,61 7,55 -1,69% 7,38 7,68 7,51 7,55 7,56 9.592 2.475.115.300
6/4/2022 8,01 7,68 -4,71% 7,50 8,01 7,69 7,65 7,69 6.418 2.144.840.900
5/4/2022 8,42 8,06 -3,93% 8,00 8,42 8,17 8,06 8,07 6.805 2.011.523.400
4/4/2022 8,74 8,39 -4,44% 8,37 8,74 8,45 8,39 8,40 6.102 2.117.330.000
1/4/2022 8,67 8,78 +2,33% 8,50 8,84 8,66 8,78 8,82 4.772 1.443.886.000
31/3/2022 9,10 8,58 -5,92% 8,56 9,27 8,81 8,58 8,59 7.881 2.847.615.600
30/3/2022 9,31 9,12 -1,62% 9,06 9,41 9,23 9,11 9,12 7.911 1.920.748.100
29/3/2022 9,18 9,27 +2,89% 9,11 9,39 9,21 9,23 9,27 5.827 1.850.410.800
28/3/2022 9,77 9,01 -6,63% 8,95 9,78 9,17 9,01 9,03 9.532 2.753.488.000
25/3/2022 8,81 9,65 +10,03% 8,81 9,80 9,45 9,65 9,72 1.224 3.334.413.100
24/3/2022 8,88 8,77 -0,79% 8,65 9,01 8,83 8,77 8,80 2.045 3.024.857.000
23/3/2022 8,72 8,84 +1,61% 8,56 9,13 8,88 8,82 8,84 5.961 1.485.199.800
22/3/2022 8,50 8,70 +3,08% 8,44 8,89 8,71 8,70 8,71 5.262 1.148.410.700
21/3/2022 8,83 8,44 -4,09% 8,31 8,87 8,49 8,44 8,45 7.195 1.445.377.000
18/3/2022 8,02 8,80 +8,64% 8,01 8,81 8,53 8,76 8,80 2.866 3.291.683.200
17/3/2022 8,71 8,10 -7,11% 7,95 8,71 8,10 8,10 8,11 8.612 4.022.600.900
16/3/2022 8,70 8,72 +1,40% 8,46 8,92 8,63 8,72 8,73 377 2.747.359.300
15/3/2022 8,02 8,60 +6,17% 8,02 8,81 8,55 8,58 8,61 3.768 5.012.035.100
14/3/2022 9,24 8,10 -11,67% 8,01 9,30 8,44 8,10 8,12 1.653 6.152.885.100
11/3/2022 10,41 9,17 -25,14% 8,85 10,55 9,49 9,16 9,17 9.538 12.337.793.500
10/3/2022 12,36 12,25 -2,08% 11,77 12,69 12,32 12,25 12,27 4.646 4.340.483.100
9/3/2022 11,43 12,51 +9,07% 11,38 12,57 12,23 12,45 12,51 8.131 2.677.147.800
8/3/2022 11,31 11,47 +2,32% 11,09 11,74 11,40 11,41 11,47 7.889 1.628.233.400
7/3/2022 11,65 11,21 -4,19% 11,13 11,78 11,31 11,21 11,23 7.729 3.894.621.400
4/3/2022 12,00 11,70 -2,42% 11,58 12,00 11,72 11,70 11,71 4.487 1.338.799.600
3/3/2022 12,28 11,99 -2,28% 11,96 12,75 12,25 11,99 12,00 6.344 1.622.948.100
2/3/2022 12,65 12,27 -2,54% 12,22 12,76 12,34 12,27 12,32 3.858 1.751.354.800
25/2/2022 13,32 12,59 -5,69% 12,50 13,44 12,68 12,58 12,60 5.596 2.201.729.500
24/2/2022 13,20 13,35 -2,27% 12,89 13,61 13,23 13,34 13,35 6.350 1.508.816.600
23/2/2022 14,46 13,66 -5,60% 13,66 14,46 13,83 13,66 13,72 9.291 2.469.998.800
22/2/2022 13,60 14,47 +7,42% 13,60 14,57 14,27 14,31 14,47 7.796 3.864.023.700
21/2/2022 13,96 13,47 -3,16% 13,43 13,96 13,61 13,47 13,50 4.776 1.361.935.700
18/2/2022 13,47 13,91 +4,12% 13,37 14,09 13,89 0,00 0,00 5.416 1.549.324.200
17/2/2022 13,61 13,36 -2,12% 13,31 13,84 13,45 13,35 13,36 3.960 1.124.735.800
16/2/2022 13,85 13,65 -1,09% 13,62 14,06 13,79 13,65 13,74 4.002 1.156.690.300
15/2/2022 13,51 13,80 +2,76% 13,49 13,88 13,73 13,79 13,80 3.562 818.657.300
14/2/2022 13,49 13,43 -0,30% 13,22 13,63 13,36 13,43 13,49 4.296 1.724.077.300
11/2/2022 13,49 13,47 +0,52% 13,28 13,97 13,56 13,42 13,47 4.461 1.734.157.400
10/2/2022 13,93 13,40 -3,53% 13,39 14,00 13,49 13,40 13,42 5.033 2.436.048.800
9/2/2022 13,95 13,89 -0,36% 13,65 14,18 13,85 13,81 13,89 6.522 1.532.725.300
8/2/2022 13,79 13,94 +0,07% 13,42 14,04 13,76 13,92 13,94 7.696 2.043.778.900
7/2/2022 14,09 13,93 -1,42% 13,76 14,11 13,92 13,87 13,93 7.816 1.981.881.000
4/2/2022 15,10 14,13 -6,11% 13,88 15,18 14,16 14,11 14,13 9.812 3.177.612.200
3/2/2022 15,39 15,05 -1,63% 15,05 15,64 15,25 15,05 15,15 5.307 1.592.430.500
2/2/2022 15,76 15,30 -2,86% 15,26 16,14 15,56 15,30 15,33 5.434 1.725.307.700
1/2/2022 15,95 15,75 -1,62% 15,70 16,62 16,03 15,75 15,77 5.880 1.825.063.600
31/1/2022 15,53 16,01 +3,29% 15,22 16,08 15,88 16,01 16,02 5.660 1.634.437.700
28/1/2022 16,29 15,50 -5,20% 15,50 16,38 15,72 15,50 15,55 7.206 2.826.654.000
27/1/2022 16,73 16,35 -1,27% 16,15 16,95 16,49 16,35 16,36 8.214 2.608.752.900
26/1/2022 16,37 16,56 +1,72% 16,31 16,95 16,65 16,56 16,57 5.254 1.269.569.200
25/1/2022 15,80 16,28 +2,07% 15,74 16,45 16,21 16,28 16,31 3.557 1.178.849.900
24/1/2022 15,66 15,95 +0,95% 15,35 15,99 15,67 15,93 15,95 4.074 1.381.329.400
21/1/2022 15,91 15,80 -0,69% 15,67 16,16 15,90 15,79 15,80 5.719 1.635.016.700
20/1/2022 14,87 15,91 +7,35% 14,87 16,10 15,78 15,91 15,99 5.839 1.832.090.000
19/1/2022 14,40 14,82 +2,42% 14,40 15,03 14,79 14,82 14,89 6.014 1.953.425.800
18/1/2022 14,79 14,47 -2,16% 14,32 14,81 14,54 14,41 14,47 2.669 688.364.400
17/1/2022 14,87 14,79 -1,33% 14,55 15,06 14,83 14,79 14,81 2.833 641.518.600
14/1/2022 14,64 14,99 +0,74% 14,47 14,99 14,78 14,91 14,99 4.918 1.087.667.300
13/1/2022 15,04 14,88 +0,27% 14,60 15,05 14,79 14,82 14,88 4.184 995.642.700
12/1/2022 14,72 14,84 +1,50% 14,50 14,96 14,83 14,84 14,85 4.308 1.095.565.200
11/1/2022 14,30 14,62 +1,88% 14,25 14,79 14,56 14,62 14,63 6.543 1.581.826.300
10/1/2022 15,14 14,35 -3,88% 14,23 15,15 14,42 14,35 14,37 3.961 1.307.414.400
7/1/2022 14,55 14,93 +1,77% 14,28 15,03 14,79 14,83 14,93 6.071 1.595.857.100
6/1/2022 15,02 14,67 -2,00% 14,56 15,14 14,83 14,66 14,68 6.296 1.393.167.800
5/1/2022 15,51 14,97 -3,54% 14,95 15,87 15,35 14,96 14,98 4.373 1.260.191.900
4/1/2022 16,05 15,52 -1,90% 15,40 16,06 15,55 15,50 15,52 5.543 1.616.126.600
3/1/2022 16,72 15,82 -3,54% 15,82 16,94 16,11 15,82 15,95 3.676 1.174.840.500
23/12/2021 16,56 16,40 -0,24% 16,22 16,58 16,39 16,40 16,41 2.999 993.143.700
22/12/2021 16,97 16,44 -3,24% 16,44 17,15 16,67 16,44 16,50 5.255 1.959.435.500
21/12/2021 17,21 16,99 -1,45% 16,64 17,40 16,91 16,98 16,99 3.299 1.271.340.800
20/12/2021 17,34 17,24 -2,54% 17,20 17,78 17,39 17,24 17,29 2.965 1.036.063.800
17/12/2021 16,55 17,69 +4,99% 16,55 17,69 17,33 17,50 17,78 5.425 2.275.141.700
16/12/2021 17,15 16,85 -1,75% 16,76 17,38 16,98 16,85 16,90 6.093 2.493.366.400
15/12/2021 16,94 17,15 +3,06% 16,07 17,20 16,67 17,11 17,16 9.946 3.205.638.800
14/12/2021 17,57 16,64 -4,15% 16,64 17,78 16,98 16,63 16,70 6.263 1.891.734.100
13/12/2021 18,45 17,36 -6,01% 17,36 18,56 17,77 17,36 17,52 4.609 1.958.528.800
10/12/2021 17,99 18,47 +4,11% 17,94 18,64 18,34 18,45 18,47 6.157 2.751.418.400
9/12/2021 18,83 17,74 -6,88% 17,74 19,17 18,20 17,74 17,91 5.401 2.097.167.700
8/12/2021 17,91 19,05 +6,07% 17,64 19,10 18,76 19,04 19,05 6.940 2.296.040.900
7/12/2021 18,97 17,96 -4,42% 17,85 19,12 18,11 17,96 18,12 4.624 1.941.753.500
6/12/2021 18,26 18,79 +3,87% 17,90 18,93 18,58 18,79 18,80 7.673 2.488.820.400
3/12/2021 17,52 18,09 +3,19% 17,52 18,32 18,06 18,04 18,09 5.275 2.004.293.000
2/12/2021 17,41 17,53 +2,34% 17,23 17,88 17,53 17,52 17,53 5.165 1.520.369.900
1/12/2021 17,26 17,13 +0,35% 17,13 17,97 17,52 17,13 17,24 842 3.637.587.100
30/11/2021 16,80 17,07 +0,18% 16,61 17,20 16,96 17,05 17,08 289 8.386.048.700
29/11/2021 18,07 17,04 -4,64% 17,01 18,21 17,36 17,04 17,15 8.437 2.605.564.200
26/11/2021 18,13 17,87 -7,17% 17,61 18,35 17,92 17,87 18,04 6.337 2.010.227.300
25/11/2021 17,73 19,25 +8,76% 17,71 19,43 18,51 19,21 19,25 6.353 2.019.387.000
24/11/2021 17,80 17,70 -1,56% 17,63 18,15 17,81 17,70 17,83 7.072 2.172.901.600
23/11/2021 17,98 17,98 +0,17% 17,44 17,98 17,72 17,72 17,98 6.993 2.353.321.300
22/11/2021 18,99 17,95 -5,33% 17,80 19,15 18,19 17,95 18,06 5.809 2.012.049.400
19/11/2021 18,36 18,96 +3,61% 18,30 19,32 18,99 18,90 18,96 6.682 2.327.385.500
18/11/2021 18,09 18,30 +1,44% 18,07 19,04 18,55 18,30 18,42 5.993 7.322.527.900
17/11/2021 18,00 18,04 +0,89% 17,56 18,23 17,96 18,04 18,21 1.725 4.658.668.000
16/11/2021 18,85 17,88 -4,94% 17,78 18,86 18,01 17,88 18,03 7.176 2.741.260.200
12/11/2021 19,51 18,81 -3,79% 18,67 20,07 19,18 18,81 18,83 7.592 2.935.022.400
11/11/2021 20,20 19,55 -2,45% 19,45 20,66 20,11 19,55 19,64 800 5.400.996.800
10/11/2021 19,10 20,04 +4,92% 18,92 20,64 20,07 20,03 20,04 4.492 6.204.068.900
9/11/2021 18,66 19,10 +1,87% 18,66 19,38 19,15 19,10 19,27 353 4.262.248.900
8/11/2021 18,17 18,75 +2,57% 17,89 18,75 18,25 18,38 18,75 7.560 3.634.576.600
5/11/2021 18,15 18,28 -0,05% 17,69 18,77 18,26 18,28 18,45 578 4.351.711.200
4/11/2021 18,80 18,29 -2,87% 18,10 19,12 18,52 18,29 18,41 7.825 2.936.391.800
3/11/2021 18,38 18,83 +1,78% 17,72 18,98 18,42 18,59 18,83 329 3.836.658.300
1/11/2021 17,23 18,50 +8,44% 16,96 18,50 17,77 18,44 18,50 6.931 4.467.158.700
29/10/2021 16,83 17,06 +1,97% 16,49 17,13 16,90 17,06 17,07 3.179 4.199.136.100
28/10/2021 17,59 16,73 -5,00% 16,62 17,72 17,08 16,73 16,75 6.474 3.141.614.400
27/10/2021 16,73 17,61 +4,20% 16,69 17,99 17,60 17,58 17,67 713 3.125.313.600
26/10/2021 17,33 16,90 -2,99% 16,83 17,60 17,02 16,90 17,00 2.656 4.720.366.600
25/10/2021 16,80 17,42 +4,69% 16,59 17,55 17,10 17,42 17,44 7.286 2.132.389.200
22/10/2021 16,38 16,64 +0,54% 15,87 16,82 16,25 16,63 16,64 4.551 5.452.140.700
21/10/2021 16,78 16,55 -2,99% 16,02 17,04 16,59 16,55 16,56 1.767 5.763.230.900
20/10/2021 17,01 17,06 +0,95% 16,84 17,28 17,02 17,05 17,06 7.104 3.429.144.200
19/10/2021 17,82 16,90 -6,32% 16,81 17,82 17,00 16,90 16,93 6.954 3.673.094.600
18/10/2021 17,91 18,04 -0,22% 17,42 18,32 17,94 18,04 18,08 5.842 1.790.117.500
15/10/2021 17,76 18,08 +2,67% 17,48 18,08 17,89 18,05 18,08 4.939 1.533.786.400
14/10/2021 18,02 17,61 -2,17% 17,52 18,22 17,73 17,61 17,62 3.528 1.019.489.700
13/10/2021 17,35 18,00 +4,05% 17,24 18,12 17,94 17,98 18,00 5.908 1.740.474.400
11/10/2021 17,48 17,30 -1,03% 17,30 17,81 17,49 17,29 17,38 4.685 1.554.628.000
8/10/2021 17,03 17,48 +3,80% 16,90 17,85 17,56 17,48 17,49 8.299 2.466.478.900
7/10/2021 16,82 16,84 +0,84% 16,73 17,17 16,89 16,83 16,84 6.096 1.814.684.100
6/10/2021 16,86 16,70 -2,11% 16,36 16,86 16,60 16,70 16,75 8.349 3.067.367.800
5/10/2021 17,34 17,06 +0,47% 16,83 17,34 17,10 17,06 17,08 6.159 2.300.984.300
4/10/2021 17,88 16,98 -5,25% 16,87 17,88 17,08 16,98 17,02 5.975 2.636.447.600
1/10/2021 17,52 17,92 +1,76% 17,29 18,07 17,68 17,92 17,94 44 2.844.306.400
30/9/2021 17,62 17,61 +0,80% 17,28 17,87 17,53 17,44 17,62 7.214 2.905.508.500
29/9/2021 17,91 17,47 -2,02% 17,47 18,03 17,73 17,47 17,52 5.412 1.964.650.100
28/9/2021 18,31 17,83 -3,10% 17,70 18,34 17,91 17,82 17,83 9.768 2.914.269.700
27/9/2021 19,02 18,40 -2,90% 18,24 19,02 18,62 18,40 18,41 6.427 2.791.409.800
24/9/2021 19,02 18,95 -0,73% 18,70 19,33 19,05 18,95 19,04 7.754 4.248.345.900
23/9/2021 20,00 19,09 -5,59% 19,09 20,17 19,36 19,09 19,10 7.681 3.156.186.400
22/9/2021 20,32 20,22 +0,55% 20,02 20,51 20,26 20,21 20,22 7.307 2.989.901.500
21/9/2021 19,27 20,11 +4,52% 19,14 20,31 19,93 20,11 20,12 360 3.432.839.400
20/9/2021 19,34 19,24 -1,94% 18,87 19,45 19,16 19,24 19,29 8.850 2.733.758.800
17/9/2021 19,07 19,62 +2,67% 18,90 19,62 19,26 19,62 19,63 7.165 3.339.543.800
16/9/2021 19,68 19,11 -3,58% 19,01 19,70 19,26 19,11 19,15 6.458 2.862.095.100
15/9/2021 20,04 19,82 -1,05% 19,34 20,04 19,65 19,82 19,83 4.532 1.627.067.900
14/9/2021 19,86 20,03 +0,91% 19,78 20,38 20,02 20,02 20,03 7.570 2.805.647.700
13/9/2021 19,56 19,85 +2,74% 19,30 20,23 19,85 19,85 19,88 179 4.087.695.700
10/9/2021 19,27 19,32 +2,01% 19,15 19,90 19,51 19,32 19,39 8.639 4.051.041.500
9/9/2021 18,80 18,94 +0,91% 18,13 19,00 18,58 18,92 18,94 7.978 3.167.003.600
8/9/2021 19,50 18,77 -3,94% 18,77 19,50 18,96 18,77 18,83 5.056 2.637.567.400
6/9/2021 19,34 19,54 +0,83% 19,32 19,76 19,55 19,50 19,54 8.319 2.357.954.400
3/9/2021 19,79 19,38 -1,67% 19,19 19,86 19,49 19,38 19,47 7.037 3.513.843.500
2/9/2021 20,03 19,71 -1,70% 19,70 20,37 19,94 19,71 19,78 6.394 2.084.945.400
1/9/2021 20,35 20,05 -0,74% 20,05 20,43 20,22 20,05 20,19 3.327 1.114.091.800
31/8/2021 20,68 20,20 -2,18% 20,20 21,07 20,44 20,20 20,38 4.403 1.679.941.300
30/8/2021 20,81 20,65 -1,10% 20,37 20,81 20,57 20,65 20,75 3.567 1.245.168.000
27/8/2021 20,51 20,88 +2,10% 20,29 21,02 20,67 20,86 20,88 4.250 1.584.603.400
26/8/2021 21,01 20,45 -3,08% 20,33 21,05 20,57 20,45 20,48 2.820 1.572.812.900
25/8/2021 20,73 21,10 +1,39% 20,50 21,13 20,79 21,10 21,12 3.919 1.600.045.100
24/8/2021 19,77 20,81 +5,26% 19,69 20,95 20,55 20,81 20,82 2.310 5.045.548.300
23/8/2021 20,20 19,77 -2,80% 19,55 20,44 19,78 19,77 19,78 5.229 2.668.161.800
20/8/2021 19,80 20,34 +1,90% 19,58 20,38 20,17 20,34 20,37 4.507 2.295.603.100
19/8/2021 19,84 19,96 -0,50% 19,69 20,15 19,93 19,96 20,00 5.295 1.831.380.000
18/8/2021 20,31 20,06 -1,13% 19,69 20,65 20,13 20,06 20,15 9.816 3.617.606.300
17/8/2021 20,57 20,29 -1,93% 19,65 20,63 20,07 20,29 20,30 7.911 3.401.482.500
16/8/2021 20,92 20,69 -1,48% 20,32 20,92 20,62 20,68 20,69 8.411 4.242.236.100
13/8/2021 20,75 21,00 +1,45% 20,56 21,17 20,84 20,90 21,00 7.678 3.161.536.700
12/8/2021 20,89 20,70 -0,72% 20,44 20,89 20,64 20,62 20,70 4.664 2.096.961.300
11/8/2021 21,35 20,85 -1,84% 20,84 21,35 20,99 20,85 20,88 4.327 2.532.124.900
10/8/2021 21,84 21,24 -2,57% 21,15 21,88 21,40 21,24 21,25 5.422 2.822.872.900
9/8/2021 21,36 21,80 +1,82% 21,36 21,95 21,73 21,70 21,80 3.727 1.270.551.200
6/8/2021 21,00 21,41 +1,71% 20,79 21,74 21,33 21,40 21,41 5.793 5.646.635.000
5/8/2021 21,95 21,05 -4,10% 21,03 22,14 21,40 21,05 21,09 4.045 2.672.425.900
4/8/2021 22,01 21,95 -0,36% 21,60 22,33 21,89 21,86 21,95 3.352 1.450.181.800
3/8/2021 22,61 22,03 -2,52% 21,55 22,80 21,88 22,02 22,10 5.951 5.073.394.900
2/8/2021 22,66 22,60 +0,76% 22,45 23,09 22,76 22,58 22,60 4.056 1.803.281.300
30/7/2021 22,89 22,43 -2,61% 22,43 22,95 22,72 22,43 22,51 3.747 2.640.933.900
29/7/2021 22,91 23,03 +0,39% 22,77 23,25 22,96 23,00 23,03 3.203 1.769.420.600
28/7/2021 23,38 22,94 -1,55% 22,77 23,47 22,96 22,94 22,95 6.924 4.400.871.500
27/7/2021 23,75 23,30 -1,98% 23,10 23,76 23,29 23,29 23,31 3.149 1.621.327.500
26/7/2021 24,60 23,77 -3,22% 23,75 24,60 23,99 23,77 23,81 2.788 1.423.611.000
23/7/2021 25,14 24,56 -2,19% 24,48 25,26 24,70 24,55 24,56 3.976 1.587.586.900
22/7/2021 25,14 25,11 -0,12% 25,09 25,42 25,21 25,11 25,17 2.848 1.239.152.200
21/7/2021 25,39 25,14 -0,83% 24,95 25,49 25,14 25,13 25,15 4.955 2.025.968.600
20/7/2021 25,46 25,35 -0,20% 25,10 25,59 25,30 25,25 25,35 6.275 2.241.161.600
19/7/2021 25,44 25,40 -0,90% 24,80 25,51 25,19 25,40 25,44 4.362 1.985.606.300
16/7/2021 25,37 25,63 +2,23% 25,26 25,67 25,52 25,59 25,63 4.641 2.762.833.600
15/7/2021 25,10 25,07 +0,04% 24,69 25,30 24,96 25,01 25,07 3.016 1.353.896.100
14/7/2021 24,80 25,06 +1,13% 24,80 25,40 25,17 25,06 25,10 2.681 1.284.980.700
13/7/2021 24,69 24,78 +0,16% 24,54 24,94 24,78 24,78 24,84 3.683 1.377.128.800
12/7/2021 24,29 24,74 +2,23% 24,23 24,82 24,60 24,70 24,74 2.869 1.543.576.900
8/7/2021 24,49 24,20 -2,06% 24,04 24,49 24,22 24,20 24,22 4.519 1.790.521.900
7/7/2021 24,41 24,71 +1,90% 24,09 24,81 24,45 24,71 24,72 3.585 1.602.704.800
6/7/2021 24,59 24,25 -2,06% 23,83 24,66 24,14 24,06 24,26 6.285 3.413.611.200
5/7/2021 24,91 24,76 -0,60% 24,58 24,96 24,76 24,75 24,76 2.974 1.121.264.800
2/7/2021 24,81 24,91 +0,48% 24,70 25,22 24,89 24,85 24,91 4.211 1.866.407.500
1/7/2021 25,05 24,79 -1,04% 24,60 25,21 24,83 24,78 24,79 4.447 2.129.951.800
30/6/2021 25,17 25,05 -0,67% 24,80 25,20 25,02 25,05 25,08 4.523 2.085.553.500
29/6/2021 25,23 25,22 -0,12% 24,80 25,31 25,08 25,15 25,23 4.430 1.884.446.900
28/6/2021 25,90 25,25 -3,00% 25,12 26,18 25,44 25,24 25,25 3.550 1.977.043.600
25/6/2021 25,99 26,03 -0,12% 25,86 26,49 26,17 26,03 26,08 6.504 3.509.831.700
24/6/2021 25,21 26,06 +3,62% 25,15 26,25 25,82 26,06 26,09 4.488 2.832.468.700
23/6/2021 25,46 25,15 -1,80% 25,11 25,65 25,29 25,14 25,15 4.306 1.766.001.800
22/6/2021 25,99 25,61 -0,54% 25,20 25,99 25,55 25,61 25,68 4.178 1.809.174.500
21/6/2021 26,12 25,75 -1,34% 25,53 26,23 25,74 25,75 25,78 3.893 2.641.851.900
18/6/2021 25,89 26,10 +0,46% 25,74 26,39 26,08 26,05 26,10 4.805 2.287.299.600
17/6/2021 25,85 25,98 -0,42% 25,59 26,19 25,95 25,93 25,98 5.039 1.896.065.300
16/6/2021 25,70 26,09 +1,20% 25,57 26,09 25,86 25,91 26,09 3.628 2.324.828.600
15/6/2021 25,26 25,78 +2,10% 25,15 25,79 25,45 25,70 25,78 3.475 1.706.645.400
14/6/2021 25,24 25,25 +0,04% 25,12 25,77 25,47 25,23 25,25 3.485 1.559.427.000
11/6/2021 25,68 25,24 -1,71% 24,87 25,68 25,12 25,22 25,24 4.795 1.894.207.200
10/6/2021 25,95 25,68 -1,04% 25,17 26,00 25,55 0,00 0,00 3.445 2.840.646.900
9/6/2021 26,15 25,95 -0,69% 25,62 26,16 25,93 25,95 25,96 4.338 2.699.824.300
8/6/2021 25,84 26,13 +1,28% 25,70 26,24 26,00 26,13 26,16 3.809 2.807.106.100
7/6/2021 25,55 25,80 +0,90% 25,41 25,80 25,67 25,80 25,81 2.961 1.455.058.500
4/6/2021 25,39 25,57 +0,67% 25,15 25,59 25,42 25,55 25,57 3.523 1.854.184.100
2/6/2021 25,40 25,40 +0,32% 25,02 25,61 25,28 25,37 25,40 3.636 2.018.500.300
1/6/2021 24,23 25,32 +5,24% 24,12 25,43 25,12 25,32 25,40 5.589 3.303.459.900
31/5/2021 24,10 24,06 -0,17% 23,70 24,42 24,06 24,06 24,10 7.484 4.510.470.900
28/5/2021 24,14 24,10 -0,62% 23,85 24,38 24,15 24,09 24,10 4.304 3.006.196.600
27/5/2021 24,18 24,25 +0,62% 24,00 24,36 24,17 24,12 24,25 4.165 2.220.718.500
26/5/2021 24,11 24,10 -0,29% 23,99 24,61 24,29 24,10 24,15 5.352 2.964.209.900
25/5/2021 23,90 24,17 +1,26% 23,76 24,36 24,09 24,11 24,17 7.123 4.853.931.400
24/5/2021 24,03 23,87 +0,08% 23,60 24,12 23,82 23,87 23,90 6.133 3.855.587.300
21/5/2021 24,77 23,85 -3,25% 23,75 24,77 23,95 23,84 23,93 8.477 4.771.419.600
20/5/2021 24,71 24,65 -0,04% 24,45 25,05 24,60 24,65 24,74 6.138 4.950.057.800
19/5/2021 24,82 24,66 -1,36% 24,44 25,10 24,74 24,66 24,72 7.565 3.017.019.700
18/5/2021 25,27 25,00 -2,11% 24,60 25,43 24,91 25,00 25,07 4.788 2.590.744.900
17/5/2021 25,45 25,54 +0,24% 25,09 25,76 25,45 25,54 25,60 5.794 2.353.950.700
14/5/2021 24,89 25,48 +3,12% 24,81 25,48 25,23 25,38 25,48 4.912 2.668.213.500
13/5/2021 24,49 24,71 +1,02% 24,40 24,87 24,66 24,70 24,71 4.763 1.969.869.000
12/5/2021 25,15 24,46 -2,94% 24,34 25,23 24,66 24,40 24,46 4.500 2.365.070.100
11/5/2021 25,45 25,20 -1,45% 25,19 25,61 25,35 25,20 25,26 2.878 1.317.770.500
10/5/2021 25,91 25,57 -1,31% 25,41 26,02 25,58 25,57 25,58 4.805 2.352.920.400
7/5/2021 25,75 25,91 +1,09% 25,62 26,37 25,93 25,91 26,00 3.613 2.012.215.300
6/5/2021 25,97 25,63 -0,54% 25,05 25,97 25,50 25,62 25,70 5.443 3.095.720.600
5/5/2021 25,69 25,77 +0,74% 25,51 25,98 25,74 25,76 25,77 2.583 1.095.735.600
4/5/2021 25,96 25,58 -1,46% 25,40 25,99 25,65 25,55 25,58 4.561 2.047.481.700
3/5/2021 25,86 25,96 +0,23% 25,45 26,25 25,97 25,96 25,97 4.366 1.870.190.000
30/4/2021 26,12 25,90 -1,15% 25,37 26,16 25,80 25,90 25,97 5.338 3.138.361.700
29/4/2021 26,43 26,20 -0,42% 25,95 26,64 26,21 26,17 26,20 5.002 2.094.920.000
28/4/2021 26,29 26,31 +0,38% 25,70 26,40 25,99 26,28 26,31 3.521 2.486.754.200
27/4/2021 26,65 26,21 -1,54% 26,15 26,78 26,39 26,20 26,23 3.649 1.702.267.000
26/4/2021 26,69 26,62 -0,52% 26,29 26,97 26,56 26,62 26,63 3.593 2.182.147.000
23/4/2021 26,26 26,76 +1,56% 26,09 26,86 26,48 26,71 26,76 5.728 3.506.060.600
22/4/2021 26,70 26,35 -0,68% 26,16 26,84 26,53 26,34 26,35 4.389 2.591.733.200
20/4/2021 27,06 26,53 -1,92% 26,27 27,25 26,67 26,53 26,55 5.722 3.354.208.500
19/4/2021 27,59 27,05 -1,78% 27,03 27,66 27,28 27,05 27,14 6.333 2.870.130.300
16/4/2021 27,84 27,54 -0,36% 27,45 27,95 27,64 27,51 27,54 3.006 1.461.711.500
15/4/2021 27,50 27,64 +0,55% 27,41 27,98 27,64 27,63 27,64 2.989 1.480.419.700
14/4/2021 27,67 27,49 -0,61% 27,34 28,22 27,65 27,49 27,60 3.018 1.487.734.100
13/4/2021 27,65 27,66 +0,04% 27,37 28,06 27,67 27,57 27,66 3.505 1.844.029.900
12/4/2021 27,71 27,65 -0,25% 27,09 27,79 27,50 27,57 27,66 3.645 1.611.465.500
9/4/2021 26,80 27,72 +3,13% 26,51 27,75 27,43 27,66 27,72 4.427 2.193.547.000
8/4/2021 27,30 26,88 -1,39% 26,82 27,48 27,06 26,88 27,01 4.177 1.945.161.000
7/4/2021 26,87 27,26 +1,00% 26,44 27,30 26,97 27,26 27,27 5.964 2.673.678.300
6/4/2021 26,06 26,99 +3,57% 26,01 27,35 26,95 26,95 26,99 8.389 3.705.141.500
5/4/2021 25,89 26,06 +1,40% 25,64 26,31 25,95 26,06 26,08 2.952 1.483.444.100
1/4/2021 26,00 25,70 -1,12% 25,60 26,19 25,82 25,69 25,72 3.144 1.343.105.900
31/3/2021 26,70 25,99 -1,29% 25,69 26,70 26,01 25,99 26,00 7.498 2.962.196.600
30/3/2021 25,54 26,33 +3,05% 25,43 26,61 26,36 26,32 26,33 6.908 3.955.186.700
29/3/2021 26,13 25,55 -2,67% 25,30 26,19 25,66 25,54 25,55 4.371 1.965.240.100
26/3/2021 27,00 26,25 -2,56% 25,84 27,01 26,34 26,25 26,26 5.100 2.323.137.600
25/3/2021 25,93 26,94 +3,94% 25,30 27,10 26,70 26,94 26,97 4.942 4.324.219.300
24/3/2021 26,68 25,92 -2,85% 25,92 26,77 26,39 25,92 26,01 5.036 1.882.174.200
23/3/2021 27,14 26,68 -1,77% 26,36 27,15 26,72 26,68 26,69 4.608 1.851.603.300
22/3/2021 26,28 27,16 +2,30% 26,28 27,16 26,87 27,04 27,16 5.604 2.990.412.600
19/3/2021 25,98 26,55 +2,15% 25,86 26,64 26,37 26,40 26,55 5.373 2.631.507.900
18/3/2021 26,85 25,99 -3,24% 25,61 26,85 25,92 25,98 25,99 6.370 3.183.677.200
17/3/2021 25,72 26,86 +3,55% 25,35 26,86 26,15 26,71 26,86 5.707 2.839.307.900
16/3/2021 26,55 25,94 -1,74% 25,36 26,55 25,80 25,75 25,94 2.799 1.321.220.300
15/3/2021 25,75 26,40 +3,25% 25,51 26,62 26,30 26,38 26,42 5.943 2.939.460.000
12/3/2021 25,29 25,57 -0,12% 25,07 25,75 25,48 25,57 25,74 4.798 2.844.347.500
11/3/2021 24,60 25,60 +4,92% 24,58 25,89 25,40 25,60 25,62 7.517 4.559.932.900
10/3/2021 24,15 24,40 +1,08% 23,66 24,55 24,13 24,39 24,40 8.108 4.541.625.500
9/3/2021 24,40 24,14 -1,07% 24,03 24,71 24,28 24,10 24,14 6.021 2.992.339.500
8/3/2021 26,15 24,40 -7,22% 24,35 26,15 24,92 24,40 24,53 6.317 3.046.025.800
5/3/2021 25,13 26,30 +4,66% 24,61 26,30 25,75 26,15 26,30 7.944 3.429.054.100
4/3/2021 25,49 25,13 -1,45% 24,99 26,38 25,55 25,13 25,19 5.785 2.925.277.600
3/3/2021 25,39 25,50 -0,74% 24,05 25,64 24,79 25,49 25,50 8.398 4.438.070.000
2/3/2021 25,88 25,69 -0,81% 24,78 25,98 25,28 25,69 25,72 9.881 4.314.298.900
1/3/2021 25,60 25,90 +1,37% 25,51 26,33 25,87 25,90 25,91 6.404 3.074.014.600
26/2/2021 26,54 25,55 -4,20% 25,35 26,78 25,76 25,55 25,56 8.058 4.244.237.800
25/2/2021 26,81 26,67 -0,52% 26,53 27,26 26,90 26,64 26,67 74 5.744.282.000
24/2/2021 26,65 26,81 +0,87% 26,40 27,13 26,76 26,80 26,81 6.952 3.586.935.000
23/2/2021 26,70 26,58 +0,34% 26,24 26,70 26,52 26,58 26,59 8.863 5.194.484.500
22/2/2021 26,40 26,49 -0,97% 25,60 26,74 26,34 0,00 0,00 282 5.562.486.100
19/2/2021 25,80 26,75 +3,36% 25,46 26,77 26,33 26,75 26,77 6.161 3.749.199.200
18/2/2021 26,39 25,88 -1,63% 25,72 26,50 26,03 25,88 25,97 6.616 3.261.372.400
17/2/2021 27,10 26,31 -2,92% 26,31 27,23 26,53 26,31 26,32 4.970 3.662.115.600
12/2/2021 27,44 27,10 -1,67% 26,81 27,44 27,09 27,05 27,10 5.741 3.905.962.200
11/2/2021 27,27 27,56 +1,03% 26,94 27,56 27,23 27,50 27,56 8.081 4.361.059.500
10/2/2021 28,33 27,28 -3,64% 26,95 28,35 27,43 27,25 27,28 8.983 10.294.659.500
9/2/2021 29,11 28,31 -2,78% 28,02 29,11 28,25 28,25 28,31 5.847 3.611.882.500
8/2/2021 29,21 29,12 -0,27% 28,72 29,80 29,20 29,04 29,12 3.820 1.931.612.000
5/2/2021 29,35 29,20 -0,17% 29,13 29,64 29,31 29,19 29,20 4.727 3.162.592.100
4/2/2021 29,59 29,25 -0,14% 29,08 29,95 29,38 29,24 29,25 5.146 2.201.550.000
3/2/2021 29,29 29,29 +0,62% 28,73 29,62 29,13 29,29 29,35 6.959 13.681.100.700
2/2/2021 28,67 29,11 +1,61% 28,67 29,80 29,26 29,11 29,19 4.924 2.692.074.000
1/2/2021 29,64 28,65 -1,44% 28,44 29,64 28,63 28,61 28,65 7.277 5.038.055.400
29/1/2021 29,25 29,07 -1,09% 28,50 29,49 28,93 29,07 29,13 3.396 1.925.440.300
28/1/2021 28,58 29,39 +2,87% 28,40 29,52 29,23 29,39 29,40 4.800 2.521.198.500
27/1/2021 28,76 28,57 -0,87% 28,21 29,11 28,60 28,46 28,57 2.574 1.611.468.200
26/1/2021 28,31 28,82 +1,91% 28,06 28,90 28,70 28,73 28,82 4.979 4.498.896.800
22/1/2021 28,30 28,28 -1,02% 27,83 28,48 28,13 28,28 28,30 3.756 2.231.591.800
21/1/2021 29,99 28,57 -4,26% 28,45 30,00 28,76 28,57 28,58 4.100 3.424.724.600
20/1/2021 30,32 29,84 -0,07% 29,71 30,84 30,02 29,79 29,84 3.086 1.810.974.100
19/1/2021 29,86 29,86 +0,07% 29,56 30,17 29,91 29,77 29,87 3.099 1.414.528.600
18/1/2021 30,85 29,84 -2,74% 29,84 31,20 30,61 29,84 29,94 4.516 4.257.644.100
15/1/2021 30,22 30,68 +0,76% 29,87 31,30 30,54 30,68 30,74 4.950 4.544.749.400
14/1/2021 29,06 30,45 +4,78% 28,95 30,50 29,99 30,36 30,45 6.628 4.270.711.800
13/1/2021 29,13 29,06 -0,38% 28,63 29,44 28,88 29,06 29,07 4.542 3.000.988.500
12/1/2021 28,71 29,17 +2,03% 28,38 29,40 28,79 29,17 29,31 6.269 4.549.807.100
11/1/2021 28,81 28,59 -1,48% 28,33 28,93 28,59 28,59 28,61 7.429 4.630.087.400
8/1/2021 27,03 29,02 +7,60% 26,86 29,21 28,62 29,02 29,03 9.944 4.981.495.700
7/1/2021 27,45 26,97 -0,99% 26,81 27,56 27,04 26,91 26,97 7.445 4.125.646.500
6/1/2021 28,39 27,24 -3,92% 27,24 28,40 27,83 27,24 27,28 7.998 4.289.364.100
5/1/2021 29,31 28,35 -2,91% 28,08 29,31 28,39 28,32 28,37 8.867 4.793.629.300
4/1/2021 30,44 29,20 -3,28% 29,12 30,60 29,49 29,20 29,31 6.043 3.350.806.300
30/12/2020 30,09 30,19 +0,37% 29,57 30,39 29,97 30,14 30,19 8.261 4.791.192.900
29/12/2020 28,89 30,08 +4,08% 28,59 30,18 29,41 30,03 30,08 7.631 5.737.669.000
28/12/2020 29,13 28,90 -0,31% 28,23 29,25 28,70 28,87 28,90 6.294 3.885.094.700
23/12/2020 29,01 28,99 -0,69% 28,68 29,37 28,92 28,98 28,99 5.917 3.733.759.300
22/12/2020 29,54 29,19 -0,71% 28,81 29,59 29,10 29,04 29,20 3.541 2.581.197.100
21/12/2020 29,68 29,40 -1,90% 28,78 29,79 29,29 29,39 29,40 5.624 4.276.428.100
18/12/2020 30,42 29,97 -0,70% 29,97 30,76 30,27 29,97 30,02 6.043 3.588.103.100
17/12/2020 30,85 30,18 -2,14% 30,08 31,03 30,42 30,18 30,30 5.085 3.094.787.000
16/12/2020 30,50 30,84 +1,48% 30,31 31,20 30,79 30,84 30,85 8.218 5.554.560.100
15/12/2020 30,60 30,39 -0,46% 30,31 31,00 30,63 30,39 30,44 5.080 2.634.216.400
14/12/2020 29,63 30,53 +3,28% 29,51 30,66 30,31 30,53 30,54 4.582 2.616.752.600
11/12/2020 29,99 29,56 -1,07% 28,92 29,99 29,28 29,56 29,59 6.114 2.669.442.400
10/12/2020 29,51 29,88 +1,43% 28,57 29,89 29,29 29,77 29,88 5.651 2.932.028.000
9/12/2020 30,02 29,46 -1,87% 29,38 30,62 30,00 29,46 29,56 4.845 3.770.738.000
8/12/2020 29,78 30,02 +1,04% 29,50 30,37 29,96 29,98 30,02 4.507 2.220.087.400
7/12/2020 30,40 29,71 -2,11% 29,53 30,40 29,94 29,71 29,78 8.065 4.060.179.500
4/12/2020 30,85 30,35 -1,30% 29,89 30,93 30,21 30,33 30,35 7.832 3.698.359.100
3/12/2020 30,48 30,75 +1,55% 30,18 31,12 30,74 30,70 30,75 8.108 4.491.890.800
2/12/2020 28,98 30,28 +5,14% 28,93 30,80 30,39 30,28 30,32 511 7.563.290.500
1/12/2020 28,75 28,80 +0,70% 28,20 28,96 28,58 28,72 28,80 8.634 5.600.052.400
30/11/2020 29,83 28,60 -3,77% 28,60 30,29 29,41 28,60 28,70 6.338 5.598.761.100
27/11/2020 29,71 29,72 +0,30% 29,63 30,40 30,02 29,72 29,89 5.626 3.461.857.300
26/11/2020 29,20 29,63 +1,47% 28,80 29,83 29,23 29,54 29,63 4.770 4.074.351.700
25/11/2020 27,87 29,20 +4,32% 27,85 29,33 28,94 29,13 29,20 4.905 2.860.896.800
24/11/2020 28,60 27,99 -1,51% 27,92 28,67 28,13 27,99 28,00 5.898 4.282.235.700
23/11/2020 29,04 28,42 -1,35% 28,29 29,11 28,51 28,42 28,47 4.620 2.301.888.000
20/11/2020 28,72 28,81 +0,17% 28,62 29,61 29,14 28,81 28,95 4.446 2.363.196.100
19/11/2020 29,27 28,76 -1,47% 28,72 29,28 28,93 28,76 28,90 5.880 3.320.284.900
18/11/2020 29,95 29,19 -2,05% 28,90 30,00 29,21 29,19 29,27 4.038 2.398.150.900
17/11/2020 30,52 29,80 -3,22% 29,75 30,74 29,98 29,80 29,83 4.284 2.562.241.200
16/11/2020 30,41 30,79 +2,19% 29,40 30,79 30,17 30,64 30,79 6.454 2.637.674.700
13/11/2020 29,18 30,13 +3,50% 29,07 30,13 29,76 30,03 30,14 3.166 1.321.624.500
12/11/2020 29,92 29,11 -2,38% 28,87 29,97 29,26 29,10 29,11 2.906 1.534.492.700
11/11/2020 30,20 29,82 -2,10% 29,64 30,37 29,90 29,82 29,85 3.358 1.517.789.600
10/11/2020 30,61 30,46 +0,36% 29,98 30,78 30,37 30,46 30,47 5.751 3.199.696.500
9/11/2020 31,55 30,35 -1,43% 30,12 31,60 30,50 30,25 30,35 5.859 2.894.913.700
6/11/2020 30,10 30,79 +2,29% 29,22 31,28 30,42 30,77 30,80 7.876 4.039.594.400
5/11/2020 30,22 30,10 +1,14% 30,01 31,15 30,36 30,10 30,36 5.782 2.859.003.400
4/11/2020 28,10 29,76 +6,63% 28,05 30,04 29,49 29,60 29,76 6.669 3.037.908.800
3/11/2020 27,60 27,91 +3,91% 27,09 27,98 27,58 27,90 27,91 7.284 3.719.327.100
30/10/2020 28,13 26,86 -4,79% 26,75 28,26 27,22 26,86 26,94 7.326 4.150.261.200
29/10/2020 28,14 28,21 +0,18% 27,48 28,63 28,16 28,21 28,25 4.189 1.809.136.000
28/10/2020 28,57 28,16 -2,70% 27,70 28,70 28,28 28,16 28,19 5.448 4.533.151.100
27/10/2020 29,47 28,94 -1,80% 28,94 29,61 29,21 28,94 29,01 3.293 1.905.857.800
26/10/2020 30,06 29,47 -2,00% 29,28 30,06 29,62 29,47 29,62 3.441 1.459.984.400
23/10/2020 30,41 30,07 -0,79% 29,81 30,46 30,01 30,05 30,07 2.720 1.610.687.000
22/10/2020 30,87 30,31 -1,72% 30,25 31,02 30,38 30,31 30,42 3.128 1.981.111.300
21/10/2020 31,38 30,84 -1,56% 30,76 31,65 31,05 30,84 30,90 4.670 2.965.698.500
20/10/2020 30,58 31,33 +2,79% 30,44 31,55 31,20 31,33 31,35 4.555 3.656.769.700
19/10/2020 30,56 30,48 -0,07% 30,13 31,16 30,59 30,42 30,48 5.491 3.274.350.500
16/10/2020 30,50 30,50 +1,30% 30,15 31,44 30,73 30,44 30,51 2.496 6.786.004.600
15/10/2020 29,89 30,11 +0,40% 29,56 30,46 30,11 30,11 30,17 4.758 2.160.767.600
14/10/2020 30,05 29,99 +0,74% 29,46 30,18 29,83 29,99 30,04 3.239 1.506.363.600
13/10/2020 30,55 29,77 -2,43% 29,77 30,55 30,02 29,77 29,80 6.019 3.204.937.200
9/10/2020 28,87 30,51 +5,53% 28,82 30,84 30,31 30,46 30,51 9.426 5.169.825.200
8/10/2020 28,90 28,91 +0,52% 28,30 29,01 28,73 28,91 28,98 4.285 3.001.879.700
7/10/2020 29,17 28,76 -1,07% 28,64 29,21 28,92 28,76 28,77 5.550 3.019.289.900
6/10/2020 28,83 29,07 +0,31% 28,68 29,66 29,15 29,03 29,08 5.686 2.576.283.900
5/10/2020 29,41 28,98 -0,92% 28,66 29,70 29,04 28,86 28,98 5.630 4.310.591.000
2/10/2020 29,55 29,25 -1,45% 29,02 29,89 29,38 29,16 29,25 5.515 2.852.274.700
1/10/2020 28,47 29,68 +4,58% 28,17 29,83 29,34 29,66 29,68 7.020 3.888.641.500
30/9/2020 27,58 28,38 +3,39% 27,32 28,52 28,09 28,30 28,38 5.776 3.304.686.300
29/9/2020 27,45 27,45 -0,15% 26,96 27,70 27,46 27,44 27,47 2.388 2.370.547.300
28/9/2020 28,65 27,49 -3,20% 27,28 28,76 27,75 27,32 27,49 5.542 3.626.454.800
25/9/2020 28,34 28,40 -0,14% 27,90 28,77 28,38 28,40 28,43 4.095 2.641.163.700
24/9/2020 27,71 28,44 +2,16% 27,28 28,74 28,33 28,41 28,44 6.931 3.187.391.000
23/9/2020 28,27 27,84 -1,28% 27,73 28,58 28,03 27,81 27,84 4.927 2.441.776.700
22/9/2020 27,89 28,20 +1,48% 27,52 28,29 27,91 28,12 28,22 4.863 2.278.085.500
21/9/2020 28,60 27,79 -2,83% 27,67 28,60 27,94 27,79 27,89 5.974 2.951.227.400
18/9/2020 29,44 28,60 -3,05% 28,31 29,45 28,61 28,59 28,60 5.373 6.750.123.000
17/9/2020 29,83 29,50 -1,30% 28,98 29,83 29,32 29,50 29,54 7.075 4.023.869.100
16/9/2020 30,74 29,89 -2,35% 29,89 30,91 30,34 29,89 30,00 5.564 2.461.573.000
15/9/2020 31,10 30,61 -1,19% 30,19 31,10 30,44 30,58 30,61 7.334 3.689.871.500
14/9/2020 30,31 30,98 +2,14% 30,26 31,07 30,74 30,98 31,00 5.690 3.043.044.400
11/9/2020 30,47 30,33 -0,20% 29,49 30,65 30,03 30,03 30,33 4.795 2.351.329.900
10/9/2020 31,09 30,39 -2,28% 30,26 31,85 31,17 30,26 30,39 4.740 2.277.361.100
9/9/2020 30,77 31,10 +1,11% 30,62 31,62 30,99 31,10 31,12 5.386 2.572.034.600
8/9/2020 30,15 30,76 +0,69% 30,03 31,00 30,62 30,75 30,82 4.669 1.905.212.100
4/9/2020 30,80 30,55 -0,26% 29,27 30,89 30,18 30,55 30,57 5.521 2.798.038.300
3/9/2020 30,71 30,63 -0,58% 30,25 30,99 30,58 30,60 30,63 4.677 2.457.690.700
2/9/2020 31,30 30,81 -0,96% 30,57 31,73 30,98 30,80 30,81 4.908 2.628.626.900
1/9/2020 30,81 31,11 +1,37% 30,22 31,18 30,75 30,93 31,11 7.852 4.073.619.700
31/8/2020 31,51 30,69 -3,16% 30,69 31,68 31,00 30,69 31,15 4.163 2.795.805.200
28/8/2020 30,97 31,69 +2,32% 30,09 31,80 31,30 31,67 31,69 8.184 5.260.207.200
27/8/2020 31,24 30,97 -0,64% 30,47 31,60 30,83 30,94 30,97 5.753 3.209.101.100
26/8/2020 32,08 31,17 -2,84% 30,51 32,14 31,25 31,17 31,18 7.500 3.647.905.200
25/8/2020 32,62 32,08 -0,74% 31,57 32,63 31,91 31,94 32,08 5.472 3.242.106.700
24/8/2020 33,30 32,32 -2,42% 32,24 33,70 32,72 32,32 32,39 6.565 5.711.254.200
21/8/2020 32,78 33,12 +1,22% 32,01 33,15 32,84 33,08 33,12 6.188 4.116.891.300
20/8/2020 31,09 32,72 +3,87% 30,84 32,72 32,10 32,60 32,72 3.163 1.689.263.100
19/8/2020 31,70 31,50 -0,35% 31,20 32,20 31,63 31,47 31,50 4.966 2.283.487.900
18/8/2020 30,62 31,61 +5,58% 30,04 31,61 30,97 31,43 31,61 5.414 2.596.227.800
17/8/2020 32,00 29,94 -6,09% 29,72 32,04 30,72 29,94 29,97 6.705 4.906.527.200
14/8/2020 31,22 31,88 +1,59% 30,80 32,23 31,76 31,88 31,99 6.447 3.322.731.700
13/8/2020 30,93 31,38 +1,88% 30,60 31,75 31,40 31,38 31,52 4.712 2.695.401.700
12/8/2020 31,09 30,80 -1,85% 30,13 31,52 30,71 30,80 30,81 6.258 3.158.435.700
11/8/2020 31,95 31,38 -0,73% 31,15 32,20 31,49 31,38 31,40 5.020 2.618.356.600
10/8/2020 32,16 31,61 -1,25% 31,06 32,43 31,43 31,53 31,61 4.888 2.645.824.800
7/8/2020 33,44 32,01 -4,30% 31,72 33,85 32,65 32,01 32,09 7.473 5.124.307.500
6/8/2020 32,91 33,45 +1,67% 32,84 33,74 33,22 33,30 33,45 4.959 2.158.566.200
5/8/2020 32,22 32,90 +0,77% 32,22 33,27 32,86 32,90 33,13 4.679 2.251.244.800
4/8/2020 32,50 32,65 +0,06% 32,01 32,96 32,47 32,44 32,65 4.068 1.864.448.200
3/8/2020 33,75 32,63 -2,33% 32,58 33,93 33,36 32,63 32,65 6.682 3.049.196.300
31/7/2020 34,59 33,41 -2,02% 33,15 34,87 33,52 33,41 33,53 5.912 3.493.816.500
30/7/2020 34,05 34,10 -0,99% 33,63 34,38 34,04 34,03 34,10 4.374 2.252.112.100
29/7/2020 32,54 34,44 +6,96% 32,34 34,58 34,04 34,44 34,45 155 6.555.819.000
28/7/2020 33,33 32,20 -1,83% 31,79 33,35 32,08 32,20 32,24 8.642 4.841.736.200
27/7/2020 32,58 32,80 +1,30% 32,01 33,39 32,71 32,77 32,80 4.954 3.003.728.100
24/7/2020 32,50 32,38 -0,64% 31,34 32,54 32,08 32,35 32,38 7.577 3.737.396.600
23/7/2020 33,71 32,59 -3,55% 32,40 33,95 33,17 32,58 32,59 5.617 2.562.795.400
22/7/2020 33,63 33,79 -0,15% 32,88 34,34 33,47 33,71 33,79 6.999 3.482.862.800
21/7/2020 34,06 33,84 -0,59% 33,55 34,65 33,98 33,83 33,96 6.014 3.548.147.500
20/7/2020 34,11 34,04 -0,21% 33,88 34,80 34,15 34,04 34,20 6.470 4.019.225.800
17/7/2020 34,92 34,11 -0,09% 33,75 35,25 34,35 34,05 34,11 6.426 3.583.981.300
16/7/2020 33,98 34,14 +0,59% 33,57 34,52 34,10 34,14 34,19 5.465 3.294.849.300
15/7/2020 35,40 33,94 -2,97% 33,85 35,50 34,23 33,94 34,09 3.781 2.172.304.500
14/7/2020 34,21 34,98 +2,31% 33,76 34,98 34,45 34,88 34,98 6.184 4.469.295.300
13/7/2020 35,16 34,19 -2,54% 33,80 35,58 34,49 34,16 34,23 5.100 4.211.558.000
10/7/2020 33,59 35,08 +3,33% 33,59 35,08 34,60 34,78 35,08 6.656 3.719.338.900
9/7/2020 34,22 33,95 -0,79% 33,53 34,72 33,82 33,67 33,95 4.702 3.650.154.600
8/7/2020 33,40 34,22 +3,82% 32,98 34,47 34,06 34,20 34,22 8.119 9.490.678.400
7/7/2020 32,91 32,96 +0,18% 32,29 33,33 32,68 32,90 32,96 7.012 3.816.711.600
6/7/2020 33,49 32,90 -0,21% 32,90 33,72 33,18 32,90 33,03 6.434 3.886.892.800
3/7/2020 31,35 32,97 +5,34% 31,16 32,97 32,27 32,86 32,97 3.539 2.400.785.800
2/7/2020 32,50 31,30 -1,32% 30,68 33,33 32,07 31,30 31,54 8.455 5.342.371.200
1/7/2020 31,28 31,72 +2,29% 30,81 32,00 31,36 31,45 31,72 9.355 4.890.320.900
30/6/2020 30,55 31,01 +1,54% 29,82 31,47 30,88 31,01 31,18 7.741 3.893.580.600
29/6/2020 29,52 30,54 +3,46% 28,61 30,54 29,45 30,35 30,54 3.616 2.815.957.000
26/6/2020 31,04 29,52 -4,90% 29,09 31,18 29,68 29,31 29,53 4.017 3.004.584.600
25/6/2020 30,42 31,04 +2,21% 29,70 31,04 30,59 30,79 31,04 6.407 3.460.362.300
24/6/2020 30,97 30,37 -1,72% 29,85 31,24 30,46 30,34 30,37 5.844 6.635.428.600
23/6/2020 30,75 30,90 +1,91% 29,66 30,99 30,41 30,86 30,90 9.321 4.948.110.900
22/6/2020 29,00 30,32 +5,94% 28,89 31,74 30,47 30,32 30,52 887 8.060.256.800
19/6/2020 29,40 28,62 +0,25% 28,27 29,61 28,70 28,62 28,67 5.160 2.527.236.100
18/6/2020 28,95 28,55 -1,55% 28,37 30,10 29,18 28,54 28,55 5.307 5.208.634.900
17/6/2020 27,80 29,00 +4,32% 27,74 29,51 28,71 29,00 29,14 4.789 4.608.009.400
16/6/2020 28,00 27,80 +1,57% 27,34 28,97 27,97 27,80 27,82 4.821 2.628.056.600
15/6/2020 27,05 27,37 -1,40% 26,31 28,20 27,20 27,33 27,61 3.203 1.396.371.400
12/6/2020 26,99 27,76 -0,50% 26,36 28,05 27,54 27,76 27,79 6.260 2.530.992.100
10/6/2020 29,40 27,90 -4,16% 27,60 29,75 27,98 27,90 27,91 5.079 2.648.473.800
9/6/2020 28,80 29,11 -0,51% 28,03 29,49 29,04 28,99 29,11 3.370 1.709.999.600
8/6/2020 28,56 29,26 +3,10% 28,13 29,26 28,65 29,14 29,28 5.197 5.646.536.100
5/6/2020 28,02 28,38 +4,57% 27,59 28,72 28,20 28,35 28,38 9.751 7.927.280.300
4/6/2020 27,95 27,14 -2,69% 26,96 28,68 27,69 27,14 27,19 6.655 4.444.554.300
3/6/2020 26,90 27,89 +5,88% 26,85 28,87 28,04 27,89 27,96 9.638 5.537.942.900
2/6/2020 25,95 26,34 +2,49% 25,80 27,00 26,48 26,33 26,35 8.273 6.985.653.800
1/6/2020 25,14 25,70 +2,43% 24,60 25,70 25,33 25,50 25,70 7.769 5.247.545.400
29/5/2020 25,14 25,09 -0,20% 24,01 25,15 24,55 25,01 25,09 7.722 5.883.088.700
28/5/2020 25,32 25,14 -0,71% 24,84 25,49 25,14 25,10 25,14 7.475 3.348.047.800
27/5/2020 23,79 25,32 +5,50% 23,76 25,56 25,02 25,28 25,37 3.502 1.722.487.300
26/5/2020 24,00 24,00 +1,78% 23,77 24,61 24,28 24,00 24,17 7.825 3.927.504.800
25/5/2020 22,55 23,58 +7,67% 22,02 23,68 23,31 23,20 23,60 4.431 2.005.469.900
22/5/2020 22,20 21,90 -1,84% 21,43 22,46 21,89 21,77 21,90 5.711 2.378.207.500
21/5/2020 21,32 22,31 +4,79% 21,24 22,55 21,91 22,18 22,31 4.822 2.251.580.400
20/5/2020 21,23 21,29 +1,04% 20,91 21,85 21,38 21,29 21,37 5.774 3.793.065.500
19/5/2020 20,64 21,07 -0,19% 20,55 21,68 21,24 21,05 21,10 9.488 3.831.109.000
18/5/2020 19,78 21,11 +8,81% 19,29 21,32 20,19 20,98 21,11 4.777 2.222.456.100
15/5/2020 19,20 19,40 +0,47% 18,50 19,57 19,00 19,37 19,40 7.000 2.628.235.800
14/5/2020 18,80 19,31 +2,17% 18,24 19,37 18,70 19,15 19,31 166 6.571.955.000
13/5/2020 19,44 18,90 -2,02% 18,15 19,44 18,47 18,85 18,93 7.197 3.504.340.000
12/5/2020 19,90 19,29 -4,13% 19,11 20,65 19,55 19,26 19,31 634 4.374.978.800
11/5/2020 20,50 20,12 -1,85% 19,82 20,50 20,11 20,12 20,14 7.277 3.063.938.300
8/5/2020 20,08 20,50 +0,99% 19,90 20,74 20,30 20,45 20,52 3.439 1.383.339.900
7/5/2020 21,94 20,30 -5,80% 20,16 22,04 20,73 20,26 20,44 7.203 2.491.982.800
6/5/2020 22,44 21,55 -3,06% 21,46 22,79 21,95 21,52 21,78 3.320 2.475.033.300
5/5/2020 22,68 22,23 -0,54% 22,23 23,32 22,81 22,23 22,54 3.747 1.680.930.900
4/5/2020 22,59 22,35 -3,83% 21,52 22,98 22,15 22,33 22,40 6.691 2.558.132.100
30/4/2020 24,15 23,24 -4,16% 23,23 24,30 23,42 23,24 23,59 7.464 4.267.565.900
29/4/2020 23,47 24,25 +5,90% 23,21 24,78 24,20 24,25 24,28 7.642 3.806.946.700
28/4/2020 21,90 22,90 +6,07% 21,84 23,71 22,67 22,90 22,92 5.450 2.783.720.200
27/4/2020 20,81 21,59 +4,55% 20,56 21,66 21,02 21,33 21,59 5.668 3.051.028.900
24/4/2020 23,00 20,65 -11,49% 19,75 23,00 20,47 20,65 20,75 6.583 2.984.279.000
23/4/2020 23,91 23,33 -1,44% 22,94 24,91 23,57 23,32 23,33 7.041 2.981.411.400
22/4/2020 21,80 23,67 +9,08% 21,79 23,90 23,10 23,50 23,82 5.932 2.593.137.000
20/4/2020 21,00 21,70 +0,46% 20,54 22,16 21,36 21,65 21,70 6.335 2.792.714.300
17/4/2020 22,48 21,60 -3,10% 21,46 22,84 22,03 21,60 21,68 9.004 3.454.611.700
16/4/2020 22,21 22,29 +0,54% 21,35 22,62 21,89 21,95 22,29 7.033 3.035.828.500
15/4/2020 22,99 22,17 -3,90% 21,43 22,99 21,98 22,06 22,17 1.185 5.670.820.100
14/4/2020 22,50 23,07 +3,83% 22,09 23,23 22,84 22,90 23,07 8.529 2.861.641.500
13/4/2020 22,95 22,22 -2,97% 21,63 22,96 22,09 22,21 22,22 3.441 1.216.746.400
9/4/2020 22,85 22,90 +1,28% 22,34 23,90 23,10 22,80 22,90 6.633 2.520.301.600
8/4/2020 21,82 22,61 +4,10% 21,23 22,94 22,22 22,55 22,61 5.709 2.995.472.700
7/4/2020 21,21 21,72 +5,18% 21,21 23,17 22,57 21,72 21,78 7.396 2.881.438.400
6/4/2020 20,29 20,65 +6,55% 19,87 21,65 21,06 20,65 20,92 7.134 2.919.721.800
3/4/2020 19,80 19,38 -3,10% 18,31 19,81 19,00 19,34 19,38 8.553 2.508.565.300
2/4/2020 19,64 20,00 +3,52% 19,08 20,00 19,57 19,66 20,08 9.084 3.495.720.400
1/4/2020 19,99 19,32 -6,30% 18,33 20,07 19,39 19,29 19,32 6.295 3.068.057.800
31/3/2020 22,89 20,62 -9,36% 20,62 22,89 21,47 20,54 20,62 7.845 3.835.147.800
30/3/2020 23,28 22,75 -1,39% 22,20 24,16 22,94 22,75 23,14 5.997 2.452.916.600
27/3/2020 22,80 23,07 -4,35% 22,08 24,58 23,81 23,07 23,71 9.741 5.478.273.400
26/3/2020 22,74 24,12 +6,02% 22,30 26,24 24,60 24,12 24,37 7.995 4.891.399.500
25/3/2020 21,15 22,75 +7,57% 21,10 23,35 22,48 22,73 22,79 9.519 3.715.000.200
24/3/2020 21,05 21,15 +7,09% 20,45 22,49 21,47 21,08 21,39 9.858 3.932.264.800
23/3/2020 20,68 19,75 -5,05% 18,67 20,91 19,58 19,41 19,82 156 4.562.914.500
20/3/2020 19,50 20,80 +8,33% 19,50 21,49 20,59 20,80 21,18 6.742 3.541.205.100
19/3/2020 17,00 19,20 +7,50% 15,44 19,20 17,97 19,14 19,21 1.638 5.033.357.200
18/3/2020 20,20 17,86 -16,78% 16,98 20,32 18,05 17,84 17,93 3.933 5.825.137.400
17/3/2020 21,52 21,46 +3,47% 20,65 22,63 21,70 21,46 21,56 8.070 2.893.673.100
16/3/2020 23,47 20,74 -21,74% 20,74 24,15 22,36 20,74 21,65 6.607 3.658.988.300
13/3/2020 30,00 26,50 +3,60% 24,91 30,50 26,57 26,50 27,17 8.059 5.809.011.700
12/3/2020 26,50 25,58 -16,08% 23,80 26,92 25,35 25,57 25,59 8.994 4.271.922.400
11/3/2020 30,65 30,48 -4,24% 28,84 31,80 30,15 30,40 30,48 1.212 6.393.592.800
10/3/2020 30,63 31,83 +6,45% 30,63 32,77 31,65 31,83 31,88 8.344 5.408.030.300
9/3/2020 31,99 29,90 -12,55% 29,70 32,23 31,01 29,75 30,01 1.521 5.508.053.500
6/3/2020 33,62 34,19 -1,61% 31,73 34,21 33,57 33,66 34,19 9.008 6.671.838.600
5/3/2020 38,30 34,75 -9,27% 34,26 38,30 35,95 34,75 34,96 5.142 3.713.907.300
4/3/2020 37,47 38,30 +5,02% 36,74 38,90 37,51 37,96 38,30 5.769 4.092.320.900
3/3/2020 37,30 36,47 -1,62% 36,01 38,22 36,94 36,45 36,47 5.142 4.110.714.800
2/3/2020 37,00 37,07 +5,70% 35,86 37,40 36,82 36,72 37,07 9.372 5.717.261.700
28/2/2020 34,67 35,07 -0,57% 33,42 35,07 34,49 34,84 35,07 7.143 4.948.578.100
27/2/2020 37,20 35,27 -5,82% 35,04 37,20 35,90 35,27 35,45 1.358 6.621.328.700
26/2/2020 37,32 37,45 -5,38% 36,59 38,11 37,44 37,16 37,45 7.787 5.493.797.100
21/2/2020 38,95 39,58 +1,49% 38,40 40,33 39,49 39,58 39,62 8.627 8.891.168.300
20/2/2020 37,70 39,00 +3,45% 37,35 39,22 38,38 39,00 39,05 9.161 10.945.858.900
19/2/2020 36,76 37,70 +2,56% 36,48 37,89 37,57 37,70 37,71 8.452 5.184.809.500
18/2/2020 35,99 36,76 +1,55% 35,76 36,79 36,37 36,50 36,77 4.028 2.154.644.800
17/2/2020 35,87 36,20 +1,40% 35,63 36,68 36,18 36,20 36,48 3.682 4.423.813.400
14/2/2020 36,49 35,70 -2,19% 35,40 36,49 35,72 35,65 35,70 6.201 6.486.163.500
13/2/2020 35,88 36,50 +0,80% 34,81 37,07 36,28 36,43 36,50 7.819 6.268.331.700
12/2/2020 36,61 36,21 -0,49% 36,13 37,00 36,48 36,21 36,63 6.589 3.634.544.000
11/2/2020 35,67 36,39 +3,15% 35,45 36,39 35,93 36,08 36,39 2.311 7.918.108.900
10/2/2020 36,06 35,28 -2,19% 34,69 36,22 35,28 35,20 35,28 9.145 5.626.796.000
7/2/2020 35,95 36,07 -1,31% 35,72 37,15 36,33 36,03 36,07 921 6.974.710.600
6/2/2020 38,25 36,55 -4,19% 36,50 38,56 37,15 36,55 36,60 6.260 5.275.822.300
5/2/2020 38,39 38,15 +0,58% 38,15 38,76 38,45 38,10 38,15 5.948 6.374.029.800
4/2/2020 37,50 37,93 +3,13% 37,50 38,92 38,48 37,93 38,01 8.376 6.703.334.400
3/2/2020 35,80 36,78 +2,79% 35,80 37,40 36,99 36,78 37,01 4.610 3.017.295.700
31/1/2020 36,07 35,78 -1,87% 35,78 36,71 36,18 35,78 36,05 5.298 3.687.658.200
30/1/2020 36,97 36,46 -2,12% 35,51 36,97 36,14 36,44 36,55 4.367 2.704.762.000
29/1/2020 36,71 37,25 +1,86% 36,71 37,87 37,43 37,25 37,63 4.063 2.540.655.900
28/1/2020 36,90 36,57 -1,88% 36,47 37,90 37,11 36,57 36,70 8.083 6.024.901.100
27/1/2020 37,40 37,27 -1,40% 36,40 37,53 37,25 37,27 37,36 7.605 4.463.339.200
24/1/2020 38,50 37,80 -1,54% 37,55 38,50 37,84 37,78 37,80 7.540 4.618.988.900
23/1/2020 38,50 38,39 -0,29% 37,95 38,60 38,30 38,18 38,39 7.921 4.932.593.800
22/1/2020 39,16 38,50 +1,32% 38,21 39,16 38,58 38,30 38,52 567 7.162.641.300
21/1/2020 37,20 38,00 +2,15% 36,94 38,27 37,55 38,00 38,04 9.866 6.912.075.700
20/1/2020 36,40 37,20 +1,92% 36,08 37,20 36,94 37,00 37,20 3.876 3.119.626.900
17/1/2020 35,41 36,50 +3,40% 34,66 36,50 35,45 36,50 36,53 8.991 13.660.790.500
16/1/2020 35,25 35,30 +0,14% 35,11 35,58 35,38 35,29 35,30 8.400 5.550.792.600
15/1/2020 34,93 35,25 +1,03% 34,55 35,75 35,28 35,25 35,29 479 8.232.580.600
14/1/2020 33,43 34,89 +4,34% 33,08 34,89 34,37 34,82 34,89 7.053 4.748.963.900
13/1/2020 33,26 33,44 +0,87% 32,78 33,98 33,29 33,44 33,48 2.893 7.609.231.900
10/1/2020 32,58 33,15 +2,16% 32,42 33,39 33,16 33,13 33,15 6.717 9.537.470.400
9/1/2020 32,31 32,45 +0,46% 32,13 32,65 32,39 32,45 32,47 6.298 4.661.693.800
8/1/2020 32,42 32,30 -0,77% 31,96 32,61 32,25 32,27 32,30 6.128 9.384.906.900
7/1/2020 31,60 32,55 +3,14% 31,20 32,83 32,27 32,49 32,55 6.619 4.395.268.400
6/1/2020 31,52 31,56 +0,13% 30,71 31,56 31,25 31,06 31,56 7.883 4.382.232.100
3/1/2020 31,37 31,52 +0,13% 30,72 31,63 31,38 31,51 31,61 6.820 5.224.630.500
2/1/2020 30,31 31,48 +4,27% 30,00 31,55 31,16 31,48 31,52 3.909 2.451.036.100
30/12/2019 30,50 30,19 -1,31% 30,00 30,50 30,19 30,19 30,20 6.151 9.550.782.000
27/12/2019 29,25 30,59 +4,58% 29,24 30,59 30,07 30,52 30,59 6.098 3.224.768.100
26/12/2019 28,70 29,25 +1,56% 28,70 29,41 29,25 29,25 29,30 3.553 8.090.288.900
23/12/2019 28,70 28,80 +0,59% 28,49 29,08 28,73 28,78 28,89 4.842 5.620.088.500
20/12/2019 28,68 28,63 -0,17% 27,97 28,69 28,48 28,63 28,70 3.271 2.213.503.000
19/12/2019 27,95 28,68 +2,98% 27,64 29,00 28,63 28,50 28,69 4.487 4.878.793.500
18/12/2019 27,89 27,85 -0,21% 27,53 27,95 27,80 27,85 27,95 3.084 2.096.038.400
17/12/2019 28,39 27,91 -0,82% 27,39 28,42 27,72 27,82 27,92 8.129 3.319.777.900
16/12/2019 27,50 28,14 +2,07% 27,17 28,49 27,78 28,08 28,14 7.952 4.764.062.200
13/12/2019 26,88 27,57 +3,57% 26,57 27,57 27,00 27,46 27,57 4.667 6.669.940.800
12/12/2019 25,64 26,62 +5,09% 25,64 27,00 26,65 26,62 26,70 6.231 4.775.104.800
11/12/2019 25,21 25,33 +0,48% 24,84 25,64 25,25 25,29 25,33 5.756 3.095.166.000
10/12/2019 25,60 25,21 -1,52% 24,63 25,60 25,08 25,08 25,23 7.160 4.912.921.600
9/12/2019 25,69 25,60 -0,35% 25,07 25,97 25,68 25,60 25,69 7.514 5.591.480.500
6/12/2019 24,90 25,69 +2,76% 24,84 25,73 25,40 25,64 25,70 7.793 5.846.687.400
5/12/2019 24,28 25,00 +3,65% 23,86 25,09 24,65 24,97 25,00 6.078 3.134.930.800
4/12/2019 24,54 24,12 -1,95% 23,86 24,54 24,09 24,05 24,13 9.125 4.648.678.900
3/12/2019 23,40 24,60 +5,58% 23,03 24,60 23,88 24,60 24,61 6.633 3.941.164.100
2/12/2019 23,83 23,30 -2,22% 23,02 24,07 23,35 23,25 23,30 6.762 4.792.206.200
29/11/2019 24,05 23,83 -1,85% 23,70 24,27 23,80 23,83 23,87 4.844 2.523.392.000
28/11/2019 24,10 24,28 +1,17% 23,55 24,30 24,13 24,06 24,28 3.801 2.267.811.300
27/11/2019 24,89 24,00 -3,42% 23,81 24,90 24,08 24,00 24,01 392 5.941.685.600
26/11/2019 25,70 24,85 -4,24% 24,09 25,78 24,59 24,67 24,88 814 7.897.811.300
25/11/2019 25,85 25,95 +0,19% 25,57 26,25 25,95 25,93 25,95 3.856 1.707.999.100
22/11/2019 25,94 25,90 -0,15% 25,79 26,13 25,92 25,89 25,90 2.995 1.568.486.100
21/11/2019 26,17 25,94 -0,88% 25,58 26,76 25,93 25,88 26,00 6.262 2.819.587.600
19/11/2019 26,11 26,17 +1,39% 25,80 26,17 25,96 26,07 26,17 2.366 1.396.321.900
18/11/2019 25,80 25,81 +0,62% 25,80 26,36 25,98 25,78 26,01 3.468 1.457.741.200
14/11/2019 24,91 25,65 +2,97% 24,91 25,85 25,52 25,64 25,65 5.991 2.358.848.400
13/11/2019 25,73 24,91 -2,88% 24,91 25,79 25,23 24,91 25,00 4.763 2.276.767.400
12/11/2019 26,14 25,65 -2,10% 25,54 26,14 25,65 25,65 25,69 4.095 3.449.193.500
11/11/2019 25,50 26,20 +2,66% 25,29 26,20 25,70 25,95 26,20 3.604 1.868.464.700
8/11/2019 25,40 25,52 -1,01% 25,15 25,77 25,50 25,52 25,55 5.267 2.170.089.500
7/11/2019 25,92 25,78 -0,39% 25,51 26,23 25,89 25,63 25,78 2.425 2.539.335.500
6/11/2019 25,78 25,88 +0,43% 25,48 25,90 25,66 25,88 25,90 2.538 1.394.369.000
5/11/2019 26,14 25,77 -0,50% 25,24 26,36 25,76 25,51 25,80 2.481 1.028.208.900
4/11/2019 25,14 25,90 +3,31% 25,12 26,06 25,82 25,90 25,92 4.140 1.812.141.100
1/11/2019 23,80 25,07 +6,18% 23,69 25,17 24,49 25,02 25,07 5.751 3.498.285.300
31/10/2019 24,36 23,61 -3,08% 23,27 24,36 23,79 23,61 23,62 3.098 2.025.812.600
30/10/2019 24,33 24,36 +0,04% 23,84 24,69 24,31 24,36 24,47 4.158 1.566.212.900
29/10/2019 24,09 24,35 +1,37% 23,97 24,69 24,35 24,35 24,36 3.762 1.424.055.400
28/10/2019 23,85 24,02 +0,84% 23,63 24,28 24,08 24,00 24,03 1.877 731.336.900
25/10/2019 23,74 23,82 -0,17% 23,55 24,02 23,81 23,77 23,83 2.206 1.027.707.700
24/10/2019 23,88 23,86 -0,08% 23,53 24,04 23,75 23,82 23,86 2.273 967.885.900
23/10/2019 24,26 23,88 -1,44% 23,67 24,42 23,92 23,88 23,98 3.097 1.292.512.100
22/10/2019 24,07 24,23 +0,96% 23,77 24,26 24,13 24,23 24,24 3.354 1.690.794.100
21/10/2019 23,80 24,00 +1,05% 23,51 24,10 23,85 24,00 24,01 2.860 1.097.622.100
18/10/2019 23,21 23,75 +1,58% 23,19 23,76 23,58 23,77 23,80 4.112 2.548.400.200
17/10/2019 23,11 23,38 +1,21% 22,82 23,38 23,13 23,36 23,40 3.501 2.153.819.500
16/10/2019 23,20 23,10 +1,27% 22,73 23,42 23,05 23,10 23,14 4.275 2.219.972.200
15/10/2019 23,54 22,81 -3,47% 22,70 23,66 22,87 22,81 22,84 4.954 2.836.557.500
14/10/2019 23,80 23,63 -1,46% 23,54 24,03 23,68 23,61 23,63 3.753 1.896.071.000
11/10/2019 23,13 23,98 +3,76% 23,03 23,98 23,40 23,89 23,98 2.900 3.883.455.900
10/10/2019 23,02 23,11 +0,65% 22,65 23,29 22,97 23,10 23,11 3.148 4.223.713.400
9/10/2019 22,80 22,96 +1,23% 22,50 22,96 22,73 22,95 22,96 4.412 1.947.652.600
8/10/2019 23,10 22,68 -1,56% 22,30 23,58 22,74 22,66 22,68 7.607 3.881.306.900
7/10/2019 23,50 23,04 -2,78% 22,33 23,65 22,82 23,01 23,06 9.704 4.273.139.100
4/10/2019 23,90 23,70 -0,59% 23,51 23,90 23,72 23,69 23,70 3.727 1.948.319.300
3/10/2019 24,05 23,84 -0,67% 23,72 24,42 23,93 23,84 23,85 4.307 3.097.235.800
2/10/2019 23,80 24,00 +0,13% 23,61 24,28 24,11 24,00 24,04 4.525 3.686.862.900
1/10/2019 24,80 23,97 -2,72% 23,88 24,95 23,98 23,97 24,04 7.249 9.548.945.600
30/9/2019 25,14 24,64 -2,03% 24,63 25,28 24,86 24,64 24,70 3.524 2.091.141.800
27/9/2019 25,95 25,15 -2,52% 24,85 25,96 25,20 25,15 25,23 6.895 5.078.308.800
26/9/2019 25,88 25,80 +0,78% 25,60 26,12 25,84 25,78 25,80 3.482 2.134.396.500
25/9/2019 25,53 25,60 -0,58% 25,09 25,89 25,54 25,44 25,67 4.583 2.907.310.000
24/9/2019 26,36 25,75 -1,45% 25,42 26,36 25,71 25,73 25,75 3.356 2.039.318.300
23/9/2019 26,00 26,13 +0,11% 25,78 26,57 26,32 26,11 26,24 2.832 1.181.239.000
20/9/2019 26,15 26,10 +0,04% 25,86 26,40 26,14 26,03 26,21 2.215 1.505.484.100
19/9/2019 25,99 26,09 +1,08% 25,77 26,40 26,12 26,09 26,15 2.224 1.551.543.400
18/9/2019 26,12 25,81 -1,41% 25,51 26,12 25,74 25,60 25,81 1.965 1.041.184.500
17/9/2019 25,00 26,18 +3,85% 24,53 26,18 25,05 26,00 26,20 5.376 5.182.223.200
16/9/2019 25,68 25,21 -1,21% 24,66 25,68 25,22 25,21 25,27 4.038 1.745.076.000
13/9/2019 26,01 25,52 -1,43% 25,36 26,01 25,51 25,47 25,52 2.599 1.231.582.200
12/9/2019 26,22 25,89 -1,18% 25,72 26,40 25,93 25,89 25,90 3.477 1.733.833.100
11/9/2019 24,80 26,20 +7,38% 24,77 26,20 25,50 26,11 26,21 4.743 3.480.456.400
10/9/2019 24,14 24,40 +0,66% 22,98 24,46 23,93 24,40 24,49 4.441 2.229.099.600
9/9/2019 25,33 24,24 -3,04% 23,80 25,51 24,21 24,09 24,24 4.824 2.918.141.500
6/9/2019 24,79 25,00 +1,50% 24,46 25,43 24,90 24,83 25,08 5.848 3.042.226.300
5/9/2019 24,69 24,63 +0,53% 24,25 24,89 24,64 24,63 24,70 3.597 1.357.588.600
4/9/2019 26,00 24,50 -4,63% 24,19 26,20 24,65 24,50 24,64 6.691 5.536.525.900
3/9/2019 26,56 25,69 -2,62% 25,32 26,62 25,56 25,60 25,69 2.915 6.345.443.300
2/9/2019 25,52 26,38 +4,10% 25,44 26,62 26,19 26,35 26,38 3.287 1.665.662.000
30/8/2019 25,31 25,34 +0,20% 24,70 25,77 25,24 25,27 25,40 4.718 2.835.228.400
29/8/2019 24,59 25,29 +3,31% 24,55 25,45 25,15 25,11 25,40 5.422 2.520.395.300
28/8/2019 24,57 24,48 -0,85% 24,04 24,80 24,46 24,48 24,59 4.098 1.709.025.000
27/8/2019 23,82 24,69 +3,39% 23,67 24,81 24,29 24,57 24,76 4.018 2.040.103.300
26/8/2019 24,76 23,88 -2,17% 23,41 24,76 23,81 23,65 23,88 3.268 1.260.651.300
23/8/2019 25,01 24,41 -4,27% 24,36 25,01 24,63 24,41 24,50 3.710 1.657.709.700
22/8/2019 25,83 25,50 -0,20% 25,06 26,25 25,43 25,50 25,51 3.401 1.616.332.000
21/8/2019 24,65 25,55 +4,80% 24,55 25,87 25,15 25,48 25,55 5.613 2.768.935.900
20/8/2019 24,59 24,38 -1,02% 23,98 24,63 24,36 24,38 24,45 2.068 1.018.877.900
19/8/2019 25,49 24,63 -1,40% 24,24 25,49 24,71 24,46 24,68 2.624 1.094.326.700
16/8/2019 25,30 24,98 +0,73% 24,45 25,33 24,86 24,81 24,98 1.990 1.806.911.400
15/8/2019 25,51 24,80 -2,21% 24,55 25,66 24,97 24,75 24,81 2.430 1.270.153.000
14/8/2019 25,78 25,36 -2,01% 25,29 26,27 25,78 25,36 25,39 3.308 2.861.918.700
13/8/2019 26,00 25,88 -0,80% 25,81 26,58 26,10 25,88 25,97 4.089 2.057.959.800
12/8/2019 26,09 26,09 -0,65% 25,84 26,78 26,08 25,91 26,09 4.900 3.825.338.000
9/8/2019 27,99 26,26 -3,46% 25,47 28,72 26,38 26,20 26,39 319 6.110.683.800
8/8/2019 26,79 27,20 +3,50% 26,30 27,24 26,56 27,11 27,20 3.016 4.722.442.100
7/8/2019 26,64 26,28 -1,20% 26,28 26,69 26,46 26,28 26,50 2.142 1.441.943.500
6/8/2019 25,65 26,60 +4,72% 25,60 26,64 26,35 26,60 26,61 2.970 1.703.897.500
5/8/2019 25,89 25,40 -1,36% 25,27 25,89 25,45 25,40 25,41 1.476 4.042.166.000
2/8/2019 25,91 25,75 -1,34% 25,48 26,17 25,74 25,75 25,77 1.831 7.935.290.900
1/8/2019 25,50 26,10 +3,00% 25,41 26,20 25,95 25,94 26,13 3.892 1.670.197.900
31/7/2019 25,20 25,34 +0,76% 24,93 25,47 25,22 25,24 25,35 2.566 965.097.300
30/7/2019 25,09 25,15 +1,00% 24,82 25,39 25,15 25,10 25,15 1.654 936.419.800
29/7/2019 24,76 24,90 +1,47% 24,32 25,15 24,77 24,90 24,96 2.066 956.718.300
26/7/2019 23,90 24,54 +1,70% 23,75 24,88 24,46 24,20 24,85 2.152 935.838.300
25/7/2019 24,30 24,13 -0,70% 24,05 24,72 24,21 24,00 24,13 1.686 685.632.100
24/7/2019 24,97 24,30 -2,41% 24,22 25,15 24,42 24,30 24,34 2.924 2.513.523.200
23/7/2019 24,41 24,90 +2,01% 24,21 25,01 24,68 24,71 24,90 3.066 1.385.304.000
22/7/2019 24,61 24,41 -0,85% 24,33 24,65 24,48 24,40 24,41 1.968 846.639.300
19/7/2019 25,15 24,62 -2,11% 24,58 25,26 24,81 24,62 24,66 2.402 915.831.300
18/7/2019 24,43 25,15 +2,91% 24,43 25,30 24,82 25,13 25,31 3.671 2.293.551.700
17/7/2019 24,94 24,44 -1,45% 24,18 24,97 24,38 24,44 24,60 4.329 1.928.012.300
16/7/2019 24,66 24,80 +0,57% 24,60 25,06 24,82 24,79 24,82 2.366 1.140.745.300
15/7/2019 24,62 24,66 -0,12% 24,46 24,84 24,60 24,66 24,69 3.697 1.333.769.700
12/7/2019 25,51 24,69 -1,79% 24,51 25,77 24,79 24,69 24,81 2.845 1.375.879.200
11/7/2019 25,39 25,14 -0,63% 24,75 25,50 25,01 25,08 25,14 3.430 1.265.451.800
10/7/2019 24,80 25,30 +2,35% 24,17 25,30 24,86 25,05 25,30 5.320 2.957.223.200
8/7/2019 24,43 24,72 +1,81% 24,30 24,74 24,60 24,72 24,78 1.596 721.213.300
5/7/2019 23,80 24,28 +2,02% 23,50 24,43 24,17 24,25 24,43 2.252 1.249.637.300
4/7/2019 23,99 23,80 -0,21% 23,61 24,00 23,78 23,80 23,85 2.409 1.416.409.400
3/7/2019 24,01 23,85 -0,21% 23,53 24,01 23,83 23,83 23,86 2.033 2.066.335.200
2/7/2019 23,93 23,90 -0,17% 23,71 24,14 23,90 23,90 23,96 2.189 1.043.848.600
1/7/2019 23,90 23,94 +0,17% 23,73 24,05 23,90 23,90 23,94 2.354 815.456.100
28/6/2019 22,92 23,90 +4,37% 22,92 23,90 23,71 23,75 23,90 4.890 2.601.357.900
27/6/2019 23,00 22,90 -0,65% 22,57 23,00 22,76 22,90 22,94 2.296 1.028.363.500
26/6/2019 22,68 23,05 +2,54% 22,46 23,08 22,87 23,00 23,05 2.686 1.016.962.000
25/6/2019 22,95 22,48 -2,26% 22,35 22,95 22,55 22,48 22,53 2.043 790.741.500
24/6/2019 22,80 23,00 +1,01% 22,62 23,01 22,86 23,00 23,02 1.824 695.462.100
21/6/2019 22,18 22,77 +2,11% 22,15 22,77 22,60 22,73 22,77 1.407 771.913.600
19/6/2019 22,30 22,30 0,00% 22,03 22,30 22,20 22,17 22,30 1.262 850.686.200
18/6/2019 21,85 22,30 +2,25% 21,70 22,49 22,06 22,30 22,35 3.817 1.597.906.100
17/6/2019 21,58 21,81 +0,51% 21,30 21,89 21,62 21,81 21,84 3.691 1.259.308.600
14/6/2019 21,70 21,70 0,00% 21,49 21,95 21,75 21,67 21,79 1.947 1.022.924.000
13/6/2019 21,75 21,70 -0,91% 21,49 21,80 21,73 21,70 21,74 2.785 1.181.397.200
12/6/2019 21,94 21,90 -0,05% 21,63 22,05 21,81 21,84 21,94 2.566 1.130.386.000
11/6/2019 22,05 21,91 -0,09% 21,69 22,05 21,81 21,80 21,91 2.200 1.225.057.700
10/6/2019 22,00 21,93 -0,50% 21,62 22,05 21,87 21,91 21,93 3.046 1.086.620.200
7/6/2019 21,70 22,04 +1,75% 21,70 22,27 21,99 21,87 22,04 3.353 1.423.319.700
6/6/2019 20,79 21,66 +3,69% 20,79 21,66 21,04 21,65 21,67 3.127 5.041.325.700
5/6/2019 20,69 20,89 +0,19% 20,55 21,04 20,84 20,74 20,89 2.951 3.267.204.100
4/6/2019 20,85 20,85 0,00% 20,64 20,94 20,79 20,75 20,85 2.480 1.125.591.100
3/6/2019 20,43 20,85 +2,06% 20,19 20,98 20,66 20,84 20,86 3.399 2.245.937.200
31/5/2019 20,30 20,43 +0,64% 19,97 20,75 20,39 20,43 20,64 2.093 706.635.700
30/5/2019 20,23 20,30 +0,35% 19,90 20,44 20,24 20,25 20,30 3.185 1.307.010.200
29/5/2019 20,34 20,23 -0,69% 20,12 20,37 20,22 20,23 20,37 2.879 978.114.700
28/5/2019 19,94 20,37 +2,16% 19,79 20,45 20,19 20,37 20,40 2.257 702.947.600
27/5/2019 19,21 19,94 +3,85% 19,19 19,94 19,64 19,86 19,99 2.622 1.007.752.000
24/5/2019 19,16 19,20 +0,52% 18,67 19,25 19,05 19,20 19,21 1.577 487.646.500
23/5/2019 19,40 19,10 -1,55% 19,02 19,53 19,24 19,05 19,10 3.034 1.054.649.900
22/5/2019 19,15 19,40 +1,84% 19,15 19,59 19,44 19,40 19,47 2.248 1.157.214.700
21/5/2019 18,86 19,05 +1,01% 18,79 19,15 18,98 19,04 19,05 3.400 1.076.364.000
20/5/2019 18,21 18,86 +2,78% 18,21 19,15 18,74 18,86 18,90 3.605 1.278.247.600
17/5/2019 18,50 18,35 -0,65% 18,18 18,68 18,49 18,35 18,40 3.766 1.821.559.900
16/5/2019 18,90 18,47 -2,79% 18,47 19,06 18,79 18,47 18,48 3.208 1.125.512.500
15/5/2019 19,14 19,00 -1,55% 18,71 19,14 18,93 19,00 19,04 2.768 804.219.600
14/5/2019 19,26 19,30 +1,58% 18,80 19,30 19,03 19,30 19,35 3.799 1.099.350.600
13/5/2019 19,10 19,00 -1,55% 18,60 19,20 18,95 19,00 19,06 5.111 1.572.374.800
10/5/2019 18,95 19,30 +2,12% 18,87 19,44 19,26 19,30 19,35 3.187 1.162.410.200
9/5/2019 18,89 18,90 0,00% 18,33 19,27 18,76 18,65 18,90 3.568 1.339.264.400
8/5/2019 18,72 18,90 +1,50% 18,51 19,00 18,73 18,73 18,90 2.470 1.007.654.800
7/5/2019 17,91 18,62 +4,31% 17,88 18,70 18,40 18,62 18,65 6.178 2.002.632.200
6/5/2019 17,77 17,85 -0,61% 17,57 17,95 17,81 17,77 17,85 2.861 717.729.400
3/5/2019 18,00 17,96 +0,06% 17,68 18,02 17,86 17,78 17,96 1.960 542.436.600
2/5/2019 17,94 17,95 -0,11% 17,73 18,22 17,94 17,90 17,97 2.425 686.662.700
30/4/2019 17,76 17,97 +1,07% 17,70 17,97 17,84 17,79 17,97 1.616 573.741.600
29/4/2019 17,77 17,78 +0,11% 17,71 17,96 17,80 17,78 17,90 2.015 698.635.200
26/4/2019 17,93 17,76 -0,22% 17,67 18,03 17,82 17,76 17,96 1.870 471.005.500
25/4/2019 17,52 17,80 +0,85% 17,44 18,02 17,79 17,79 17,80 1.605 499.217.800
24/4/2019 17,92 17,65 -0,90% 17,44 18,12 17,65 17,58 17,69 2.889 931.168.200
23/4/2019 17,40 17,81 +2,77% 17,20 18,23 17,82 17,81 17,90 6.004 1.925.184.600
22/4/2019 17,39 17,33 +0,41% 16,93 17,41 17,06 17,12 17,35 2.131 1.443.866.700
18/4/2019 17,11 17,26 +1,53% 16,83 17,46 17,13 17,25 17,39 2.725 1.300.511.500
17/4/2019 17,11 17,00 +0,24% 16,93 17,27 17,05 17,00 17,08 3.092 2.766.815.800
16/4/2019 17,03 16,96 +0,06% 16,77 17,11 16,95 16,96 17,04 2.560 873.237.500
15/4/2019 16,58 16,95 +2,11% 16,58 17,03 16,88 16,90 16,95 3.197 1.080.845.600
12/4/2019 16,29 16,60 +0,24% 16,28 16,83 16,68 16,60 16,61 4.070 2.288.085.900
11/4/2019 16,90 16,56 -2,59% 16,53 16,98 16,71 16,56 16,59 4.240 1.141.773.900
10/4/2019 16,50 17,00 +3,34% 16,41 17,10 16,86 16,89 17,09 3.608 1.455.987.400
9/4/2019 16,71 16,45 -1,50% 16,43 16,71 16,56 16,45 16,56 2.047 581.054.500
8/4/2019 17,20 16,70 -2,34% 16,61 17,39 16,80 16,70 16,75 2.872 909.869.200
5/4/2019 17,08 17,10 +0,59% 16,82 17,21 17,03 17,10 17,16 2.854 876.885.900
4/4/2019 16,54 17,00 +3,98% 16,35 17,16 16,98 17,00 17,05 3.037 916.552.500
3/4/2019 16,98 16,35 -3,31% 16,25 17,13 16,77 16,35 16,62 4.038 1.308.250.400
2/4/2019 17,20 16,91 -1,17% 16,67 17,20 16,90 16,88 17,04 3.129 891.300.900
1/4/2019 16,91 17,11 +1,36% 16,71 17,23 17,01 16,90 17,11 2.317 1.372.168.400
29/3/2019 17,34 16,88 -1,11% 16,81 17,35 17,00 16,88 16,98 1.790 595.119.400
28/3/2019 16,94 17,07 +2,83% 16,48 17,30 16,94 17,05 17,07 1.619 2.287.924.300
27/3/2019 17,21 16,60 -3,54% 16,18 17,21 16,62 16,60 16,67 2.816 921.105.000
26/3/2019 16,94 17,21 -48,57% 16,51 17,38 16,92 17,19 17,21 3.944 1.515.236.600
25/3/2019 33,33 33,46 +0,39% 32,99 33,94 33,59 33,46 33,65 1.629 982.595.200
22/3/2019 34,15 33,33 -4,50% 33,33 34,49 33,72 33,33 33,60 1.279 682.355.800
21/3/2019 35,78 34,90 -1,69% 34,55 35,78 34,90 34,90 34,92 989 722.461.300
20/3/2019 36,08 35,50 -1,61% 35,36 36,08 35,67 35,50 35,63 1.490 766.933.800
19/3/2019 36,21 36,08 -0,85% 35,82 36,71 36,16 36,08 36,33 1.676 957.274.700
18/3/2019 35,41 36,39 +0,25% 35,41 36,47 36,13 36,09 36,45 1.437 737.892.100
15/3/2019 35,55 36,30 +3,07% 35,27 37,09 36,23 36,15 36,34 2.785 2.301.712.700
14/3/2019 35,39 35,22 -0,48% 35,20 35,78 35,34 35,22 35,48 938 523.448.400
13/3/2019 36,32 35,39 -1,61% 34,63 36,67 35,49 35,30 35,42 3.065 7.419.790.400
12/3/2019 35,28 35,97 +2,19% 34,99 36,00 35,60 35,87 35,97 2.755 3.162.960.200
11/3/2019 34,88 35,20 +1,88% 34,62 35,68 35,21 35,10 35,24 2.945 1.359.957.100
8/3/2019 33,11 34,55 +3,29% 33,10 34,80 34,21 34,49 34,58 2.593 2.006.192.500
7/3/2019 33,59 33,45 +0,66% 32,81 33,61 33,30 33,39 33,72 2.471 1.162.443.100
6/3/2019 33,70 33,23 -1,98% 32,62 33,87 32,95 33,22 33,23 3.292 1.770.742.200
1/3/2019 33,36 33,90 +1,19% 33,31 33,97 33,69 33,66 33,94 2.422 1.925.912.600
28/2/2019 33,41 33,50 0,00% 32,99 33,64 33,36 33,50 33,52 1.750 1.540.314.900
27/2/2019 33,77 33,50 -0,36% 32,84 33,83 33,30 33,50 33,63 1.727 2.562.902.200
26/2/2019 34,30 33,62 -1,98% 33,50 34,58 33,68 33,62 33,72 1.599 986.086.900
25/2/2019 33,76 34,30 +2,14% 33,39 34,49 33,99 34,10 34,30 3.153 3.381.881.900
22/2/2019 34,97 33,58 -4,41% 33,58 35,35 34,07 33,58 33,60 4.021 2.966.675.700
21/2/2019 34,79 35,13 +0,34% 34,32 35,44 34,69 35,09 35,13 1.880 1.005.079.000
20/2/2019 35,46 35,01 -1,63% 34,73 35,81 35,26 35,01 35,58 2.332 1.536.995.100
19/2/2019 35,28 35,59 +0,39% 35,08 35,80 35,50 35,30 35,59 1.533 860.543.300
18/2/2019 36,00 35,45 -1,25% 34,97 36,00 35,33 35,09 35,45 1.503 879.022.900
15/2/2019 36,27 35,90 -0,28% 35,25 36,29 35,70 35,56 35,90 2.210 1.202.041.300
14/2/2019 35,06 36,00 +1,95% 34,86 36,27 35,57 35,70 36,00 2.325 2.574.129.400
13/2/2019 35,41 35,31 -0,54% 35,00 35,60 35,37 35,10 35,31 3.406 1.516.264.500
12/2/2019 35,70 35,50 +2,66% 34,85 35,77 35,43 35,48 35,56 5.222 7.642.184.900
11/2/2019 35,82 34,58 -2,59% 34,03 35,82 34,57 34,58 34,84 3.962 2.924.769.400
8/2/2019 34,97 35,50 +1,84% 34,43 36,08 35,03 35,50 35,63 3.307 1.645.537.400
7/2/2019 36,44 34,86 -4,31% 34,86 36,46 35,21 34,86 34,88 3.502 4.851.949.000
6/2/2019 37,30 36,43 -2,57% 36,03 37,32 36,35 36,33 36,45 3.050 1.868.114.200
5/2/2019 36,59 37,39 +2,72% 36,07 37,44 36,97 37,17 37,39 4.435 2.598.364.300
4/2/2019 36,08 36,40 +0,91% 36,08 36,90 36,50 36,40 36,64 3.805 2.816.240.800
1/2/2019 36,74 36,07 -2,49% 35,43 36,99 36,12 36,07 36,44 8.944 5.236.400.000
31/1/2019 37,38 36,99 -0,96% 36,77 37,59 37,13 36,90 37,11 3.668 1.845.113.900
30/1/2019 36,74 37,35 +1,55% 36,71 37,50 37,09 37,31 37,35 3.418 3.421.077.400
29/1/2019 36,99 36,78 -0,19% 36,33 37,27 36,79 36,78 37,00 2.835 1.585.491.300
28/1/2019 36,10 36,85 +1,91% 35,62 36,99 36,47 36,85 36,87 4.591 2.938.426.700
24/1/2019 35,82 36,16 +1,66% 35,38 36,32 35,75 36,16 36,20 2.761 3.235.097.700
23/1/2019 35,58 35,57 +1,19% 34,89 35,83 35,37 35,57 35,66 1.906 1.117.221.700
22/1/2019 35,00 35,15 +0,14% 34,51 35,74 34,98 34,89 35,15 1.902 1.658.869.300
21/1/2019 35,30 35,10 -0,71% 34,41 35,50 34,77 35,10 35,14 1.357 718.459.100
18/1/2019 34,75 35,35 +1,61% 34,55 35,35 34,93 35,29 35,35 2.193 1.182.553.200
17/1/2019 34,00 34,79 +2,32% 33,53 34,88 34,09 34,75 34,79 3.292 2.273.922.100
16/1/2019 33,97 34,00 0,00% 33,34 34,04 33,77 34,00 34,05 3.401 1.660.915.500
15/1/2019 34,50 34,00 -1,13% 33,57 34,60 33,98 33,86 34,00 2.028 1.295.920.100
14/1/2019 33,75 34,39 +1,60% 33,06 34,39 33,98 34,28 34,39 4.198 2.381.878.600
11/1/2019 34,45 33,85 +0,30% 33,67 34,45 33,87 33,79 34,13 2.506 1.065.935.800
10/1/2019 34,11 33,75 -2,03% 33,75 34,52 33,82 33,73 33,90 1.309 2.897.058.900
9/1/2019 34,92 34,45 -0,95% 34,00 35,22 34,57 34,22 34,45 4.541 3.123.294.900
8/1/2019 34,30 34,78 +1,52% 34,00 34,81 34,36 34,60 34,78 2.676 4.114.675.800
7/1/2019 33,32 34,26 +3,32% 33,17 34,26 33,98 34,02 34,26 3.850 2.164.594.400
4/1/2019 32,50 33,16 +2,38% 32,16 33,42 32,90 33,08 33,17 2.410 1.580.193.100
3/1/2019 32,37 32,39 +0,06% 31,90 32,70 32,22 32,29 32,40 1.543 640.395.700
2/1/2019 31,26 32,37 +0,87% 31,26 32,69 32,28 32,33 32,68 1.774 805.178.700
28/12/2018 31,10 32,09 +4,36% 30,88 32,51 31,83 32,09 32,11 2.662 1.589.683.500
27/12/2018 30,87 30,75 +1,15% 30,22 30,87 30,66 30,47 30,75 1.961 1.141.222.600
26/12/2018 30,05 30,40 +0,56% 29,72 30,92 30,45 30,32 30,40 4.021 2.198.515.400
21/12/2018 30,28 30,23 -0,89% 30,05 31,10 30,30 30,23 30,46 2.298 4.983.160.900
20/12/2018 30,86 30,50 -1,20% 30,26 30,99 30,51 30,40 30,50 3.235 6.203.408.800
19/12/2018 30,75 30,87 +0,39% 30,55 31,59 30,97 30,75 30,87 3.470 1.959.686.700
18/12/2018 29,97 30,75 +1,82% 29,59 30,84 30,38 30,75 30,83 2.754 1.209.786.600
17/12/2018 30,64 30,20 -1,44% 29,74 30,76 30,18 30,20 30,26 2.530 4.950.147.900
14/12/2018 30,60 30,64 +0,13% 30,10 30,92 30,49 30,26 30,64 1.816 1.468.875.400
13/12/2018 29,77 30,60 +5,44% 29,28 30,64 30,18 30,46 30,60 2.771 1.410.050.500
12/12/2018 29,97 29,02 -3,11% 28,90 30,90 29,70 29,02 29,35 3.719 4.249.970.400
11/12/2018 30,00 29,95 +0,94% 29,44 30,09 29,80 29,87 29,95 2.114 887.662.300
10/12/2018 30,10 29,67 -1,43% 29,52 30,10 29,81 29,66 29,82 2.331 1.816.136.100
7/12/2018 30,11 30,10 -0,33% 29,92 30,79 30,42 30,10 30,20 2.224 966.839.000
6/12/2018 29,25 30,20 +3,42% 28,66 30,35 29,45 29,85 30,20 3.011 1.422.031.700
5/12/2018 29,05 29,20 -0,14% 28,94 29,52 29,17 29,20 29,25 1.052 500.355.900
4/12/2018 29,89 29,24 -2,60% 29,08 30,44 29,57 29,21 29,24 2.028 839.741.300
3/12/2018 30,94 30,02 -2,37% 30,02 31,15 30,29 30,01 30,02 2.565 1.300.092.900
30/11/2018 30,38 30,75 +2,60% 29,81 30,87 30,56 30,61 30,78 2.480 1.363.868.100
29/11/2018 30,50 29,97 -2,12% 29,80 30,50 30,02 29,97 30,23 1.662 874.570.800
28/11/2018 30,77 30,62 +0,23% 29,83 31,09 30,32 30,42 30,76 2.444 1.055.107.800
27/11/2018 29,28 30,55 +5,78% 28,62 30,95 29,93 30,55 30,65 3.208 1.533.114.000
26/11/2018 28,80 28,88 -0,31% 28,58 29,34 28,97 28,88 29,08 2.528 1.154.111.700
23/11/2018 29,96 28,97 -2,75% 28,81 29,96 29,24 28,97 29,05 1.461 669.975.300
22/11/2018 29,61 29,79 +0,98% 29,24 29,91 29,56 29,59 29,84 1.083 414.265.200
21/11/2018 29,15 29,50 +1,20% 28,26 29,56 29,13 29,50 29,63 4.762 2.037.176.400
19/11/2018 30,10 29,15 -2,96% 29,00 30,10 29,27 29,15 29,21 3.780 1.373.763.100
16/11/2018 29,42 30,04 +1,32% 29,40 30,10 29,87 29,83 30,08 2.176 858.939.100
14/11/2018 30,08 29,65 -0,64% 28,67 30,30 29,32 29,57 29,65 4.271 2.340.816.200
13/11/2018 29,90 29,84 -1,16% 29,30 29,94 29,72 29,81 29,90 2.711 1.682.956.200
12/11/2018 28,00 30,19 +7,71% 27,78 30,19 29,37 30,05 30,19 2.966 2.093.528.500
9/11/2018 28,30 28,03 +1,89% 27,59 28,30 28,01 28,02 28,03 3.822 2.029.297.200
8/11/2018 27,82 27,51 -1,04% 27,31 28,02 27,50 27,35 27,51 2.434 3.037.882.400
7/11/2018 27,72 27,80 +0,36% 27,24 28,05 27,53 27,80 27,93 2.531 1.695.667.600
6/11/2018 27,99 27,70 -1,07% 27,38 28,33 27,80 27,70 27,83 2.250 1.467.476.700
5/11/2018 28,40 28,00 -1,41% 27,82 29,07 28,18 28,00 28,01 1.420 690.075.900
1/11/2018 28,60 28,40 -0,46% 28,07 28,87 28,35 28,40 28,50 2.002 1.039.041.800
31/10/2018 28,10 28,53 +1,53% 27,88 28,92 28,32 28,27 28,53 2.353 1.313.014.000
30/10/2018 27,49 28,10 +3,35% 27,06 28,30 28,03 28,08 28,10 2.826 1.333.125.100
29/10/2018 27,92 27,19 +0,22% 26,71 28,16 27,63 26,99 27,19 1.854 874.099.600
26/10/2018 26,95 27,13 +0,86% 26,48 27,50 26,93 26,81 27,13 1.955 974.200.000
25/10/2018 27,40 26,90 -0,77% 26,78 27,66 27,17 26,80 26,90 1.943 966.355.800
24/10/2018 26,89 27,11 -0,62% 26,85 27,79 27,23 26,75 27,11 2.383 1.002.921.500
23/10/2018 27,40 27,28 +0,48% 26,54 27,40 27,01 26,95 27,28 1.721 739.952.800
22/10/2018 26,78 27,15 +2,45% 26,70 27,46 27,02 27,15 27,21 2.153 974.100.600
19/10/2018 27,64 26,50 -3,46% 26,08 27,80 26,70 26,50 26,65 4.612 2.863.899.800
18/10/2018 28,20 27,45 -2,66% 27,20 28,54 27,85 27,41 27,50 2.766 1.438.917.300
17/10/2018 28,34 28,20 -0,35% 27,60 28,98 28,38 28,08 28,20 4.007 4.320.642.000
16/10/2018 27,79 28,30 +1,80% 27,56 28,45 27,93 28,14 28,30 3.861 1.772.330.700
15/10/2018 28,00 27,80 0,00% 27,74 28,49 28,03 27,79 28,16 2.578 1.353.182.800
11/10/2018 28,85 27,80 -3,47% 27,80 29,22 28,14 27,80 27,95 3.177 1.467.614.400
10/10/2018 29,76 28,80 -3,23% 27,89 29,76 28,48 28,80 28,99 5.846 2.366.803.000
9/10/2018 31,00 29,76 -4,62% 29,76 31,04 30,17 29,76 29,79 2.657 1.704.806.100
8/10/2018 31,50 31,20 +4,87% 30,58 31,50 31,04 31,20 31,30 2.886 1.859.175.300
5/10/2018 29,44 29,75 +0,44% 29,35 29,95 29,57 29,46 29,75 4.224 4.751.814.600
4/10/2018 29,25 29,62 +0,65% 28,71 29,66 29,17 29,51 29,62 3.388 1.794.648.800
3/10/2018 28,99 29,43 +4,36% 28,50 29,80 29,22 29,42 29,61 4.034 2.085.105.000
2/10/2018 27,26 28,20 +3,79% 27,26 28,57 27,89 28,20 28,55 3.999 2.000.858.200
1/10/2018 26,61 27,17 +2,53% 25,87 27,17 26,51 26,90 27,17 3.449 2.548.940.400
28/9/2018 26,13 26,50 +2,91% 25,57 26,55 25,99 26,50 26,52 2.418 3.304.134.600
27/9/2018 25,19 25,75 +2,22% 25,15 25,94 25,63 25,75 25,84 2.448 1.128.530.800
26/9/2018 25,60 25,19 -1,18% 25,01 25,68 25,29 25,19 25,20 3.285 2.663.625.100
25/9/2018 24,94 25,49 +1,55% 24,78 25,79 25,23 25,27 25,49 2.648 1.192.848.000
24/9/2018 25,79 25,10 -2,33% 24,72 25,79 25,07 25,10 25,11 4.541 2.102.153.600
21/9/2018 26,00 25,70 -0,08% 25,23 26,06 25,71 25,70 25,87 4.711 2.382.924.100
20/9/2018 26,57 25,72 -3,09% 25,23 26,82 25,60 25,72 25,94 5.956 4.370.323.100
19/9/2018 27,44 26,54 -2,96% 26,40 27,48 26,77 26,54 26,73 3.407 2.294.897.400
18/9/2018 27,64 27,35 +0,18% 27,07 27,64 27,23 27,32 27,35 3.014 1.728.859.400
17/9/2018 26,92 27,30 +0,37% 26,92 27,56 27,22 27,24 27,30 2.734 1.148.610.700
14/9/2018 26,90 27,20 +1,12% 26,70 27,40 27,05 27,20 27,28 3.279 2.116.648.600
13/9/2018 27,65 26,90 -1,65% 26,68 27,65 26,95 26,70 26,95 3.052 1.478.340.100
12/9/2018 27,41 27,35 -0,22% 27,02 27,73 27,34 27,31 27,35 3.145 1.383.417.300
11/9/2018 28,49 27,41 -4,66% 27,35 28,49 27,71 27,41 27,51 4.404 2.013.227.900
10/9/2018 28,96 28,75 -0,28% 28,36 29,13 28,68 28,64 28,75 3.208 1.271.719.800
6/9/2018 28,42 28,83 +2,23% 28,11 28,85 28,50 28,60 28,83 3.237 1.342.764.700
5/9/2018 28,45 28,20 -0,53% 27,60 28,71 28,21 28,19 28,20 2.886 1.697.999.200
4/9/2018 29,04 28,35 -2,51% 27,93 29,04 28,38 28,25 28,35 2.427 1.119.671.000
3/9/2018 29,60 29,08 -1,42% 28,85 29,60 29,11 28,87 29,08 1.246 597.931.800
31/8/2018 29,42 29,50 +0,03% 29,28 29,87 29,48 29,28 29,50 2.587 1.727.284.200
30/8/2018 29,50 29,49 0,00% 28,93 30,00 29,47 29,49 29,75 3.185 2.301.276.900
29/8/2018 29,30 29,49 +0,65% 29,27 29,95 29,60 29,37 29,49 1.379 748.955.500
28/8/2018 28,99 29,30 +1,28% 28,77 29,67 29,25 29,30 29,38 2.382 1.227.465.700
27/8/2018 28,10 28,93 +2,95% 28,10 29,16 28,76 28,93 29,00 3.347 2.270.045.700
24/8/2018 28,40 28,10 +0,43% 27,82 28,79 28,15 28,10 28,20 2.128 1.769.623.700
23/8/2018 28,62 27,98 -3,22% 27,79 29,25 28,23 27,98 28,00 2.398 1.432.320.300
22/8/2018 29,00 28,91 -0,31% 28,07 29,44 28,54 28,71 28,91 3.429 2.530.190.500
21/8/2018 29,20 29,00 -0,21% 28,60 29,61 29,11 29,00 29,06 1.862 1.725.065.700
20/8/2018 28,45 29,06 +2,14% 28,20 29,24 28,81 28,99 29,06 2.145 1.563.525.200
17/8/2018 28,39 28,45 -0,25% 28,02 29,03 28,39 28,45 28,50 1.301 920.858.200
16/8/2018 28,65 28,52 -0,35% 28,13 29,74 28,91 28,20 28,52 3.044 2.024.152.400
15/8/2018 28,20 28,62 +1,49% 27,36 28,62 28,20 28,61 28,62 2.893 1.416.129.500
14/8/2018 27,82 28,20 +2,17% 27,66 28,50 28,16 28,20 28,30 3.136 1.676.526.000
13/8/2018 27,60 27,60 -0,07% 27,13 28,00 27,52 27,55 27,60 1.989 885.403.000
10/8/2018 27,65 27,62 -1,18% 27,09 27,70 27,43 27,42 27,62 1.732 1.025.193.800
9/8/2018 27,61 27,95 +1,05% 26,85 27,99 27,43 27,74 27,95 1.927 940.900.300
8/8/2018 27,29 27,66 +0,58% 27,29 27,86 27,58 27,51 27,66 1.034 604.150.500
7/8/2018 27,98 27,50 -1,75% 27,32 28,16 27,61 27,50 27,54 1.324 487.929.800
6/8/2018 27,50 27,99 +1,56% 27,29 28,00 27,72 27,89 27,99 774 586.580.800
3/8/2018 27,75 27,56 +0,40% 27,19 27,84 27,50 27,43 27,56 1.406 626.065.200
2/8/2018 27,21 27,45 +0,99% 27,06 27,66 27,34 27,23 27,45 1.993 827.408.000
1/8/2018 26,60 27,18 +2,22% 26,53 27,43 26,91 27,14 27,18 2.079 953.482.900
31/7/2018 27,10 26,59 -2,10% 26,36 27,27 26,74 26,59 26,70 1.413 665.863.900
30/7/2018 27,37 27,16 -0,51% 27,13 27,50 27,25 27,15 27,16 1.068 352.733.200
27/7/2018 27,41 27,30 -0,36% 27,19 27,87 27,38 27,25 27,37 1.401 637.135.300
26/7/2018 27,55 27,40 -0,44% 27,37 28,03 27,64 27,37 27,42 1.732 704.566.700
25/7/2018 27,79 27,52 -0,97% 27,52 28,24 27,71 27,52 27,70 1.631 1.129.235.600
24/7/2018 27,90 27,79 -0,39% 27,76 28,04 27,87 27,79 27,98 887 925.880.400
23/7/2018 28,19 27,90 -1,03% 27,73 28,19 27,84 27,90 27,98 804 370.034.800
20/7/2018 27,91 28,19 +1,18% 27,91 28,50 28,13 28,02 28,19 1.774 1.107.732.600
19/7/2018 27,48 27,86 +0,04% 27,35 28,05 27,75 27,86 27,92 2.044 947.861.200
18/7/2018 28,00 27,85 -0,54% 27,64 28,10 27,85 27,85 27,89 2.720 1.794.748.900
17/7/2018 28,17 28,00 -0,64% 27,71 29,30 28,08 27,85 28,00 4.224 3.557.800.700
16/7/2018 28,00 28,18 +0,75% 27,40 28,58 28,05 28,18 28,25 2.872 1.624.896.100
13/7/2018 27,52 27,97 +1,64% 27,32 28,40 28,03 27,70 27,97 1.855 815.559.800
12/7/2018 26,71 27,52 +2,50% 26,71 27,76 27,53 27,51 27,60 1.217 2.730.123.500
11/7/2018 27,00 26,85 -1,10% 26,69 27,12 26,92 26,85 26,88 1.970 1.008.467.600
10/7/2018 26,28 27,15 +3,04% 25,99 27,91 26,78 27,12 27,15 2.704 2.833.683.300
6/7/2018 25,10 26,35 +4,98% 24,84 26,55 25,74 26,35 26,48 1.750 1.447.733.300
5/7/2018 25,01 25,10 +0,36% 24,73 25,52 25,09 25,03 25,10 1.282 2.035.917.200
4/7/2018 23,78 25,01 +3,69% 23,78 25,43 24,78 25,01 25,15 1.563 749.987.200
3/7/2018 23,45 24,12 +1,60% 23,40 24,40 23,92 24,12 24,27 1.210 1.357.183.400
2/7/2018 23,79 23,74 -0,21% 23,17 23,99 23,71 23,65 23,74 666 1.116.271.200
29/6/2018 23,59 23,79 +2,10% 23,49 24,52 23,81 23,79 23,80 2.013 1.321.245.800
28/6/2018 22,95 23,30 +0,43% 22,95 23,49 23,23 23,23 23,41 809 361.043.400
27/6/2018 23,12 23,20 +0,26% 22,89 23,38 23,03 23,03 23,20 1.075 802.607.800
26/6/2018 23,00 23,14 +0,56% 22,45 23,48 23,03 23,11 23,14 1.161 504.510.800
25/6/2018 23,10 23,01 -0,82% 22,89 23,38 23,13 23,01 23,24 773 269.933.700
22/6/2018 22,80 23,20 +0,87% 22,76 23,43 23,15 23,20 23,22 667 305.858.800
21/6/2018 23,14 23,00 -2,13% 22,67 23,45 23,17 23,00 23,14 1.568 1.105.892.900
20/6/2018 23,14 23,50 +3,16% 23,00 24,11 23,47 23,29 23,50 915 430.537.200
19/6/2018 22,45 22,78 -0,18% 22,31 23,31 22,72 22,78 22,94 1.031 541.742.500
18/6/2018 22,39 22,82 +0,13% 22,39 22,99 22,67 22,53 22,82 1.420 1.194.538.800
15/6/2018 22,50 22,79 +0,53% 22,00 22,92 22,60 22,73 22,79 928 978.827.700
14/6/2018 23,24 22,67 -1,86% 22,25 23,48 22,66 22,50 22,67 1.996 938.035.100
13/6/2018 23,27 23,10 +0,13% 22,61 23,34 23,00 23,07 23,10 3.413 3.479.929.800
12/6/2018 23,01 23,07 -0,77% 22,82 23,47 23,21 23,07 23,25 2.281 2.155.030.800
11/6/2018 23,80 23,25 -0,13% 23,17 24,39 23,37 23,18 23,30 2.500 1.755.667.300
8/6/2018 23,98 23,28 -2,80% 22,82 24,04 23,26 23,19 23,28 2.947 2.239.470.100
7/6/2018 24,71 23,95 -4,31% 22,34 24,93 23,43 23,95 23,98 4.749 3.150.201.500
6/6/2018 26,00 25,03 -3,28% 24,80 26,00 25,04 25,03 25,04 2.881 1.953.361.900
5/6/2018 26,22 25,88 -1,37% 25,76 26,31 26,01 25,67 25,88 1.902 1.036.298.000
4/6/2018 25,75 26,24 +2,10% 25,75 26,45 26,23 26,22 26,24 1.723 717.766.300
1/6/2018 24,92 25,70 +3,17% 24,85 25,90 25,57 25,65 25,80 1.496 766.661.400
30/5/2018 24,63 24,91 +1,67% 24,39 25,33 24,85 24,91 24,94 1.322 1.006.972.100
29/5/2018 25,20 24,50 -1,65% 24,25 25,41 24,56 24,43 24,50 2.111 1.550.180.700
28/5/2018 26,00 24,91 -4,92% 24,35 26,00 25,37 24,65 24,91 1.970 1.647.656.600
25/5/2018 26,01 26,20 0,00% 26,01 26,65 26,22 26,20 26,25 2.005 1.620.691.500
24/5/2018 26,24 26,20 -0,27% 25,56 26,43 26,14 25,87 26,20 1.591 1.335.960.900
23/5/2018 25,95 26,27 +2,06% 25,48 26,68 26,19 26,10 26,27 3.407 2.057.829.500
22/5/2018 24,79 25,74 +3,83% 24,79 25,97 25,76 25,74 25,95 1.428 814.240.400
21/5/2018 25,49 24,79 -0,44% 24,62 25,49 25,00 24,79 24,93 1.297 555.506.400
18/5/2018 24,50 24,90 +0,81% 24,16 25,41 24,48 24,90 24,91 2.892 1.425.948.900
17/5/2018 25,00 24,70 -2,37% 24,59 25,20 24,84 24,64 24,70 3.077 1.501.663.200
16/5/2018 25,00 25,30 +1,08% 24,69 25,53 25,27 25,09 25,30 936 496.437.600
15/5/2018 25,20 25,03 -2,00% 24,60 25,25 24,93 25,02 25,03 2.387 999.987.800
14/5/2018 26,03 25,54 -0,70% 25,08 26,20 25,60 25,54 25,55 998 581.704.100
11/5/2018 25,10 25,72 +3,96% 25,10 26,03 25,76 25,46 25,72 4.045 2.134.659.600
10/5/2018 24,25 24,74 +1,89% 24,25 24,92 24,64 24,70 24,74 934 400.982.900
9/5/2018 24,51 24,28 -0,61% 23,88 24,95 24,38 24,28 24,50 1.200 821.700.500
8/5/2018 24,45 24,43 +0,74% 24,12 24,65 24,33 24,43 24,55 998 665.895.600
7/5/2018 24,49 24,25 0,00% 24,23 25,36 24,64 24,23 24,25 1.300 814.861.000
4/5/2018 24,51 24,25 -2,14% 24,10 24,73 24,34 24,25 24,42 1.221 833.671.100
3/5/2018 25,04 24,78 -0,96% 24,04 25,30 24,59 24,78 24,90 1.631 952.809.800
2/5/2018 25,18 25,02 -1,92% 24,92 25,67 25,09 25,02 25,05 1.926 865.508.400
30/4/2018 25,03 25,51 +0,24% 24,70 25,95 25,60 25,50 25,51 1.091 732.506.200
27/4/2018 25,42 25,45 +0,12% 25,27 25,65 25,46 25,45 25,50 358 180.562.800
26/4/2018 25,37 25,42 -0,55% 25,37 25,82 25,57 25,42 25,66 332 191.070.800
25/4/2018 25,36 25,56 -0,39% 25,05 25,69 25,37 25,56 25,59 796 604.472.500
24/4/2018 25,74 25,66 -0,27% 25,46 25,92 25,62 25,52 25,66 1.044 640.116.700
23/4/2018 25,74 25,73 -0,08% 25,13 25,98 25,48 25,73 25,74 1.120 618.436.600
20/4/2018 25,52 25,75 +0,12% 25,38 26,22 25,78 25,75 25,80 1.052 654.738.300
19/4/2018 25,16 25,72 +1,14% 25,11 25,90 25,48 25,72 25,90 2.300 1.483.445.700
18/4/2018 25,22 25,43 +0,83% 24,56 25,49 25,34 25,32 25,43 1.138 1.983.189.100
17/4/2018 25,20 25,22 +0,08% 24,55 25,33 24,90 25,01 25,22 1.249 2.037.590.700
16/4/2018 25,71 25,20 -1,98% 25,15 25,71 25,26 25,03 25,20 959 607.648.200
13/4/2018 25,93 25,71 -0,81% 25,52 26,13 25,73 25,66 25,71 766 430.079.900
12/4/2018 25,72 25,92 +0,97% 25,40 26,00 25,73 25,81 25,92 1.937 993.978.000
11/4/2018 25,56 25,67 -1,27% 25,56 26,20 25,89 0,00 0,00 1.673 2.067.927.200
10/4/2018 26,00 26,00 +0,78% 25,39 26,22 25,79 26,00 26,06 1.478 703.110.400
9/4/2018 26,14 25,80 -1,30% 25,43 26,73 26,05 25,54 25,80 3.418 2.755.236.900
6/4/2018 25,49 26,14 +3,32% 25,21 26,50 25,89 26,05 26,14 3.541 3.432.150.300
5/4/2018 25,26 25,30 +1,20% 24,96 25,99 25,36 25,30 25,32 2.423 3.174.652.500
4/4/2018 25,82 25,00 -3,25% 24,32 25,82 24,82 24,98 25,00 2.464 2.105.786.400
3/4/2018 26,05 25,84 -0,62% 25,75 26,47 25,92 25,80 25,84 1.301 746.460.300
2/4/2018 26,38 26,00 -1,33% 25,67 26,79 26,18 25,87 26,00 1.541 1.682.678.700
29/3/2018 25,82 26,35 +2,93% 25,72 26,50 25,94 26,35 26,40 1.684 2.527.180.500
28/3/2018 25,54 25,60 -0,43% 25,10 25,69 25,39 25,45 25,60 1.831 1.430.881.900
27/3/2018 25,84 25,71 +0,71% 25,64 26,00 25,78 25,60 25,71 1.580 971.043.400
26/3/2018 24,98 25,53 +2,12% 24,98 25,88 25,58 25,53 25,60 915 486.548.700
23/3/2018 25,29 25,00 -1,19% 24,70 25,30 24,99 24,96 25,00 2.158 1.299.103.900
22/3/2018 24,97 25,30 +1,20% 24,87 25,38 25,21 25,21 25,32 1.804 593.914.400
21/3/2018 25,12 25,00 -0,71% 24,72 25,21 24,93 24,90 25,03 1.544 684.348.400
20/3/2018 25,36 25,18 +0,32% 25,02 25,60 25,22 25,10 25,18 1.525 801.540.500
19/3/2018 24,85 25,10 -0,20% 24,62 25,40 24,98 25,05 25,10 1.060 446.777.100
16/3/2018 25,00 25,15 -0,20% 24,47 25,60 25,00 25,15 25,26 885 548.384.600
15/3/2018 25,51 25,20 -0,98% 24,90 25,92 25,39 25,20 25,25 2.130 1.335.312.600
14/3/2018 24,90 25,45 +2,70% 24,60 25,84 25,12 25,43 25,45 2.105 2.878.073.700
13/3/2018 24,10 24,78 +3,25% 24,00 25,05 24,80 24,78 24,90 2.202 1.102.712.800
12/3/2018 24,00 24,00 0,00% 23,74 24,09 23,89 23,91 24,00 1.846 717.541.400
9/3/2018 23,55 24,00 +2,56% 23,20 24,25 23,93 23,97 24,02 1.355 1.178.374.100
8/3/2018 23,50 23,40 0,00% 23,14 23,79 23,42 23,40 23,50 1.807 791.206.300
7/3/2018 23,47 23,40 -0,30% 23,11 23,67 23,43 23,40 23,60 1.096 1.188.138.800
6/3/2018 24,10 23,47 -1,39% 23,41 24,24 23,74 23,47 23,49 1.519 1.329.709.900
5/3/2018 22,68 23,80 +4,85% 22,35 24,31 22,75 23,80 23,92 1.804 2.166.713.300
2/3/2018 22,47 22,70 -0,04% 22,08 22,70 22,35 22,70 22,71 1.503 879.168.400
1/3/2018 22,57 22,71 -0,04% 22,38 22,71 22,54 22,51 22,71 1.722 745.930.200
28/2/2018 22,76 22,72 +0,09% 22,37 22,79 22,57 22,47 22,72 1.532 562.973.600
27/2/2018 22,80 22,70 -0,44% 22,40 22,80 22,58 22,58 22,70 1.668 631.315.100
26/2/2018 22,68 22,80 +0,53% 22,52 22,83 22,62 22,60 22,80 1.259 605.723.200
23/2/2018 22,82 22,68 -1,09% 22,51 22,90 22,65 22,68 22,71 899 539.725.400
22/2/2018 22,93 22,93 +0,26% 22,57 22,93 22,80 22,90 22,93 1.151 790.258.200
21/2/2018 22,61 22,87 +0,31% 22,60 23,00 22,82 22,60 22,87 1.151 567.933.100
20/2/2018 22,85 22,80 +0,44% 22,48 22,89 22,73 22,80 22,87 553 265.262.500
19/2/2018 22,52 22,70 -0,44% 22,50 22,96 22,62 22,70 22,73 646 291.371.200
16/2/2018 22,43 22,80 +1,56% 22,12 22,87 22,62 22,75 22,87 1.199 406.493.900
15/2/2018 22,45 22,45 +0,13% 22,19 23,55 22,43 22,45 22,50 1.815 1.916.986.400
14/2/2018 21,69 22,42 +3,84% 21,41 22,45 21,98 22,12 22,42 1.522 1.022.238.600
9/2/2018 21,75 21,59 -0,51% 21,18 21,75 21,40 21,50 21,59 1.168 386.205.400
8/2/2018 21,80 21,70 -0,64% 21,65 22,48 21,88 21,56 21,70 1.166 535.061.200
7/2/2018 22,21 21,84 -1,75% 21,60 22,61 22,07 21,83 22,02 1.906 801.478.200
6/2/2018 21,75 22,23 +1,93% 21,25 22,25 21,78 22,05 22,23 848 535.466.800
5/2/2018 22,43 21,81 -4,63% 21,14 22,50 21,92 21,80 21,85 1.862 1.371.440.700
2/2/2018 23,13 22,87 -1,21% 22,59 23,20 22,97 22,87 22,88 2.044 1.041.925.000
1/2/2018 22,34 23,15 +3,58% 22,15 23,15 22,76 22,99 23,15 1.096 834.711.900
31/1/2018 22,09 22,35 +1,36% 22,00 22,35 22,17 22,18 22,35 769 365.479.700
30/1/2018 22,21 22,05 -0,77% 21,80 22,37 22,06 22,05 22,18 689 252.012.100
29/1/2018 22,40 22,22 -1,24% 21,90 22,40 22,20 22,20 22,22 1.371 451.212.900
26/1/2018 22,12 22,50 +3,12% 21,72 22,50 22,24 22,18 22,50 2.769 1.216.626.200
24/1/2018 21,12 21,82 +2,92% 21,07 21,82 21,55 21,65 21,82 1.444 566.606.500
23/1/2018 21,07 21,20 -0,24% 20,85 21,66 21,09 21,20 21,23 1.332 1.823.491.400
22/1/2018 21,30 21,25 -0,28% 21,04 21,35 21,21 21,11 21,25 692 324.769.500
19/1/2018 21,22 21,31 +0,28% 21,07 21,47 21,25 21,20 21,31 1.580 605.210.800
18/1/2018 20,80 21,25 +2,91% 20,65 21,59 21,21 21,23 21,25 2.990 2.573.340.800
17/1/2018 20,36 20,65 +1,98% 20,07 20,65 20,37 20,51 20,65 1.167 1.164.078.900
16/1/2018 19,95 20,25 +1,50% 19,95 20,60 20,30 20,15 20,25 1.002 592.292.100
15/1/2018 19,93 19,95 -0,25% 19,83 20,31 20,05 19,83 19,95 738 933.226.400
12/1/2018 19,90 20,00 -0,50% 19,80 20,24 19,99 19,93 20,00 1.158 481.705.700
11/1/2018 19,85 20,10 +1,52% 19,85 20,27 20,00 20,10 20,17 951 1.074.312.800
10/1/2018 19,32 19,80 +0,56% 19,32 19,99 19,82 19,61 19,83 848 284.738.500
9/1/2018 19,89 19,69 -1,01% 19,19 19,89 19,53 19,65 19,70 1.433 557.353.300
8/1/2018 20,10 19,89 -1,53% 19,60 20,10 19,82 19,72 19,89 1.101 576.035.700
5/1/2018 19,65 20,20 +2,59% 19,28 20,30 19,85 20,11 20,20 2.144 1.139.039.000
4/1/2018 19,80 19,69 -0,46% 19,50 19,95 19,65 19,61 19,69 976 446.205.800
3/1/2018 19,80 19,78 -0,30% 19,60 19,94 19,82 19,75 19,90 1.510 1.444.556.300
2/1/2018 20,00 19,84 -0,80% 19,83 20,12 19,95 19,84 19,96 837 354.224.200
28/12/2017 19,60 20,00 +2,15% 19,57 20,00 19,92 19,96 20,00 1.584 1.237.588.900
27/12/2017 19,50 19,58 +0,56% 19,47 19,85 19,63 19,58 19,59 1.028 607.000.100
26/12/2017 19,39 19,47 -0,76% 19,03 19,59 19,40 19,42 19,47 725 330.683.800
22/12/2017 19,48 19,62 +1,29% 19,21 19,62 19,46 19,56 19,62 1.608 945.401.300
21/12/2017 19,00 19,37 +2,00% 18,84 19,40 19,12 19,37 19,38 1.292 526.845.600
20/12/2017 18,85 18,99 +1,44% 18,60 19,05 18,95 18,97 18,99 1.104 505.999.600
19/12/2017 19,15 18,72 -2,19% 18,70 19,29 18,88 18,72 18,85 2.083 902.374.100
18/12/2017 18,95 19,14 +1,00% 18,88 19,37 19,18 19,10 19,14 2.040 1.444.154.900
15/12/2017 18,26 18,95 +3,27% 18,15 18,95 18,73 18,95 18,97 2.295 1.476.530.900
14/12/2017 18,26 18,35 +0,94% 17,82 18,43 18,17 18,30 18,35 1.097 594.175.700
13/12/2017 18,33 18,18 -0,66% 17,91 18,40 18,09 18,12 18,18 1.992 1.061.794.800
12/12/2017 17,67 18,30 +3,62% 17,53 18,30 18,00 18,28 18,30 2.432 1.386.752.800
11/12/2017 17,40 17,66 +1,73% 17,25 17,82 17,36 17,56 17,66 1.030 2.268.759.400
8/12/2017 17,50 17,36 +0,06% 17,22 17,66 17,48 17,29 17,36 744 338.430.800
7/12/2017 17,54 17,35 -0,86% 17,11 17,68 17,33 17,28 17,41 1.512 647.047.000
6/12/2017 17,45 17,50 +0,57% 17,20 17,80 17,47 17,49 17,55 2.458 897.646.100
5/12/2017 17,34 17,40 +0,35% 17,24 17,51 17,44 17,32 17,47 1.402 495.462.900
4/12/2017 17,30 17,34 +0,23% 17,20 17,67 17,43 17,34 17,53 1.845 1.024.570.000
1/12/2017 17,05 17,30 +1,82% 16,89 17,64 17,20 17,27 17,30 1.431 559.762.300
30/11/2017 17,29 16,99 -0,64% 16,73 17,29 16,97 16,99 17,01 2.213 859.473.800
29/11/2017 17,60 17,10 -3,12% 16,93 17,60 17,18 17,08 17,15 1.923 1.126.861.100
28/11/2017 17,77 17,65 -0,73% 17,56 17,87 17,64 17,64 17,68 960 635.217.600
27/11/2017 17,77 17,78 +0,06% 17,24 17,89 17,56 17,65 17,78 1.343 614.787.500
24/11/2017 17,39 17,77 +1,08% 17,39 17,91 17,68 17,73 17,77 747 233.067.700
23/11/2017 17,49 17,58 +0,69% 17,32 17,65 17,51 17,52 17,58 1.947 561.394.100
22/11/2017 18,13 17,46 -2,73% 17,46 18,13 17,59 17,45 17,46 1.874 881.510.700
21/11/2017 18,40 17,95 -0,77% 17,89 18,40 17,96 17,94 17,96 1.240 884.908.500
17/11/2017 17,89 18,09 +1,63% 17,62 18,09 17,87 17,94 18,09 1.718 653.762.300
16/11/2017 17,10 17,80 +5,33% 16,91 17,89 17,45 17,80 17,82 2.271 833.510.300
14/11/2017 17,50 16,90 -2,03% 16,90 17,50 17,05 16,90 16,93 798 337.471.200
13/11/2017 17,13 17,25 +1,47% 16,73 17,44 17,11 17,24 17,31 1.262 447.683.500
10/11/2017 17,20 17,00 +1,80% 16,88 17,64 17,01 17,00 17,16 1.914 1.820.790.700
9/11/2017 16,81 16,70 -0,60% 16,29 16,81 16,70 16,70 16,76 818 408.708.700
8/11/2017 16,85 16,80 +0,84% 16,67 17,34 16,87 16,80 16,90 1.372 637.683.700
7/11/2017 16,80 16,66 -0,89% 16,56 17,39 16,76 16,66 16,80 1.243 500.516.700
6/11/2017 17,40 16,81 -3,39% 16,50 17,50 16,80 16,81 16,95 959 874.936.100
3/11/2017 17,85 17,40 -2,19% 17,20 17,89 17,44 17,35 17,40 1.267 662.332.700
1/11/2017 17,20 17,79 +4,04% 17,15 17,86 17,46 17,77 17,79 2.812 827.476.300
31/10/2017 17,37 17,10 -2,01% 17,07 18,12 17,25 17,10 17,20 2.977 2.179.831.000
30/10/2017 17,97 17,45 -2,73% 17,07 17,97 17,37 17,42 17,48 2.566 723.220.700
27/10/2017 17,85 17,94 +0,50% 17,85 18,11 17,95 17,92 18,01 1.587 430.018.600
26/10/2017 17,95 17,85 +0,34% 17,74 18,18 17,97 17,82 17,89 1.637 994.753.000
25/10/2017 17,95 17,79 -0,89% 17,70 17,95 17,79 17,78 17,87 1.138 529.435.800
24/10/2017 17,86 17,95 +0,67% 17,61 18,18 17,92 17,92 17,95 1.380 657.011.300
23/10/2017 17,90 17,83 0,00% 17,77 18,19 18,03 17,82 17,83 3.744 1.363.756.100
20/10/2017 17,45 17,83 +2,18% 17,28 17,86 17,75 17,80 17,83 1.738 920.280.300
19/10/2017 17,94 17,45 -2,51% 17,00 17,94 17,27 17,45 17,46 4.160 2.247.846.400
18/10/2017 18,38 17,90 -1,59% 17,86 18,49 17,97 17,90 18,00 3.177 1.683.727.700
17/10/2017 18,82 18,19 -2,47% 18,15 19,05 18,57 18,19 18,20 5.207 2.155.629.300
16/10/2017 18,45 18,65 +2,53% 18,36 18,81 18,49 18,65 18,67 2.521 1.375.307.600
13/10/2017 17,89 18,19 +2,88% 17,80 18,30 17,96 18,15 18,19 2.523 2.283.678.600
11/10/2017 17,48 17,68 +2,55% 17,20 18,06 17,76 17,65 17,68 6.160 6.657.075.900
10/10/2017 17,36 17,24 +0,41% 17,16 17,50 17,30 17,24 17,25 2.183 1.185.662.600
9/10/2017 17,19 17,17 -0,17% 16,92 17,40 17,13 17,10 17,17 1.131 378.602.300
6/10/2017 16,79 17,20 +2,38% 16,60 17,26 17,05 17,14 17,20 903 424.070.500
5/10/2017 16,99 16,80 -0,77% 16,77 17,19 16,86 16,76 16,80 1.499 997.392.500
4/10/2017 16,75 16,93 +1,07% 16,70 16,97 16,85 16,80 16,93 1.600 1.004.515.000
3/10/2017 16,43 16,75 +1,95% 16,43 16,84 16,69 16,72 16,75 1.719 1.264.846.800
2/10/2017 16,45 16,43 +0,06% 16,23 16,68 16,41 16,33 16,43 2.264 1.176.505.300
29/9/2017 16,37 16,42 +0,86% 16,17 16,70 16,50 16,38 16,42 2.591 1.211.692.500
28/9/2017 16,32 16,28 -1,33% 16,05 16,74 16,44 16,22 16,28 2.081 1.016.460.100
27/9/2017 16,30 16,50 +1,91% 15,83 16,55 16,12 16,41 16,50 2.295 782.285.800
26/9/2017 16,10 16,19 +1,00% 15,93 16,50 16,27 16,12 16,19 1.928 1.024.151.000
25/9/2017 15,93 16,03 -0,50% 15,56 16,09 15,85 15,92 16,03 2.193 688.904.000
22/9/2017 16,29 16,11 -1,10% 15,84 16,35 16,07 16,08 16,11 988 319.010.700
21/9/2017 16,26 16,29 +0,56% 16,05 16,47 16,27 16,20 16,29 1.734 437.035.500
20/9/2017 16,15 16,20 0,00% 16,02 16,43 16,20 16,14 16,20 1.613 459.338.200
19/9/2017 16,25 16,20 +0,43% 16,05 16,34 16,19 16,13 16,20 3.547 1.145.137.200
18/9/2017 16,05 16,13 +1,38% 15,80 16,40 16,14 15,95 16,13 2.462 916.785.400
15/9/2017 15,50 15,91 +3,24% 15,40 16,50 15,80 15,91 15,95 1.607 917.012.300
14/9/2017 15,21 15,41 +1,31% 15,16 15,55 15,41 15,37 15,41 936 384.248.500
13/9/2017 15,24 15,21 -0,91% 14,99 15,49 15,21 15,21 15,30 1.404 1.188.136.900
12/9/2017 15,35 15,35 0,00% 15,17 15,53 15,35 15,32 15,36 613 830.797.000
11/9/2017 15,08 15,35 +1,12% 15,03 15,50 15,34 15,35 15,36 740 340.723.300
8/9/2017 15,20 15,18 -0,13% 14,86 15,27 15,10 15,18 15,19 1.024 569.627.700
6/9/2017 15,09 15,20 +1,95% 14,83 15,27 15,06 15,20 15,22 1.981 1.861.516.000
5/9/2017 15,08 14,91 -0,93% 14,55 15,20 14,85 14,90 14,91 687 2.262.732.300
4/9/2017 15,12 15,05 -0,20% 14,86 15,12 14,97 14,85 15,05 322 236.590.900
1/9/2017 15,01 15,08 +0,53% 14,86 15,19 15,01 15,00 15,08 564 164.874.600
31/8/2017 14,70 15,00 +2,39% 14,66 15,07 14,95 15,00 15,02 847 485.288.600
30/8/2017 14,85 14,65 -1,01% 14,52 14,88 14,65 14,65 14,76 2.295 967.974.500
29/8/2017 14,88 14,80 0,00% 14,71 14,94 14,77 14,78 14,84 1.018 628.028.700
28/8/2017 14,84 14,80 +0,34% 14,73 15,22 14,80 14,77 14,87 1.055 534.743.800
25/8/2017 15,10 14,75 -2,32% 14,75 15,20 14,83 14,75 14,80 777 378.770.300
24/8/2017 14,70 15,10 +2,79% 14,70 15,10 14,97 14,94 15,10 567 250.489.100
23/8/2017 15,00 14,69 -2,07% 14,68 15,02 14,80 14,69 14,70 1.082 610.553.900
22/8/2017 14,75 15,00 +1,69% 14,60 15,02 14,97 14,94 15,00 1.265 1.614.313.500
21/8/2017 14,67 14,75 +1,58% 14,51 14,99 14,77 14,75 14,78 1.420 390.569.800
18/8/2017 14,55 14,52 -0,21% 14,46 14,80 14,62 14,52 14,70 707 675.914.600
17/8/2017 14,56 14,55 -0,07% 14,31 14,78 14,54 14,55 14,60 1.128 450.418.300
16/8/2017 15,03 14,56 -2,28% 14,43 15,03 14,61 14,56 14,58 924 1.046.996.500
15/8/2017 15,22 14,90 -1,65% 14,85 15,22 14,92 14,90 14,99 956 501.667.200
14/8/2017 15,06 15,15 +0,66% 14,95 15,27 15,06 15,10 15,15 544 381.338.500
11/8/2017 15,48 15,05 -1,51% 14,94 15,48 15,06 15,05 15,10 587 872.087.200
10/8/2017 15,46 15,28 -0,39% 15,10 15,75 15,26 15,20 15,29 532 249.988.100
9/8/2017 15,63 15,34 -1,86% 15,31 15,63 15,38 15,34 15,45 1.060 443.155.300
8/8/2017 15,63 15,63 -0,89% 15,18 15,78 15,58 15,63 15,65 475 171.625.100
7/8/2017 15,62 15,77 +0,96% 15,55 15,78 15,72 15,70 15,77 629 307.162.700
4/8/2017 15,62 15,62 -0,38% 15,32 15,75 15,49 15,42 15,62 654 448.098.900
3/8/2017 15,50 15,68 +1,42% 15,27 15,68 15,44 15,47 15,68 803 435.170.600
2/8/2017 15,25 15,46 +1,38% 15,13 15,50 15,34 15,46 15,50 696 421.470.000
1/8/2017 15,62 15,25 -2,87% 15,12 15,66 15,23 15,24 15,25 1.626 1.509.933.600
31/7/2017 15,79 15,70 -0,57% 15,57 15,79 15,66 15,57 15,70 506 405.292.000
28/7/2017 15,67 15,79 +0,25% 15,61 15,84 15,71 15,65 15,79 747 597.516.300
27/7/2017 15,65 15,75 +0,64% 15,60 15,84 15,74 15,68 15,75 1.159 355.761.600
26/7/2017 15,70 15,65 +0,32% 15,46 15,80 15,55 15,56 15,65 753 330.382.600
25/7/2017 15,70 15,60 -0,95% 15,53 15,80 15,62 15,60 15,66 401 778.174.300
24/7/2017 15,57 15,75 +1,16% 15,55 15,90 15,69 15,68 15,84 1.147 429.507.600
21/7/2017 15,31 15,57 +0,45% 15,29 15,57 15,46 15,40 15,57 789 589.208.800
20/7/2017 15,28 15,50 0,00% 15,16 15,67 15,42 15,45 15,50 1.072 532.345.700
19/7/2017 15,22 15,50 +0,32% 15,13 15,57 15,37 15,38 15,51 854 297.726.600
18/7/2017 15,48 15,45 -0,32% 15,13 15,67 15,39 15,40 15,45 709 411.358.800
17/7/2017 15,54 15,50 -0,26% 15,26 15,73 15,53 15,50 15,53 1.657 704.356.600
14/7/2017 15,54 15,54 -0,38% 15,41 15,75 15,62 15,54 15,60 1.079 795.905.700
13/7/2017 15,29 15,60 +2,16% 15,20 15,60 15,36 15,54 15,60 891 775.697.200
12/7/2017 15,35 15,27 +0,79% 15,00 15,35 15,24 15,26 15,27 1.274 1.522.486.500
11/7/2017 14,99 15,15 +1,07% 14,82 15,15 15,00 15,03 15,15 1.283 726.802.500
10/7/2017 14,74 14,99 +1,97% 14,60 15,00 14,89 14,84 14,99 1.084 527.597.000
7/7/2017 14,88 14,70 -0,61% 14,49 14,88 14,71 14,65 14,70 1.818 1.272.640.200
6/7/2017 14,80 14,79 -0,07% 14,51 14,88 14,74 14,79 14,80 524 162.748.800
5/7/2017 14,91 14,80 -0,54% 14,68 14,92 14,78 14,80 14,84 800 830.671.000
4/7/2017 14,82 14,88 +0,27% 14,59 14,90 14,69 14,81 14,88 534 276.961.600
3/7/2017 14,81 14,84 +0,95% 14,22 14,98 14,66 14,58 14,86 1.197 640.534.500
30/6/2017 14,70 14,70 +1,59% 14,36 14,80 14,72 14,70 14,76 473 220.431.100
29/6/2017 14,14 14,47 +0,98% 14,14 14,49 14,35 14,36 14,47 1.288 488.351.000
28/6/2017 13,85 14,33 +2,72% 13,85 14,41 14,09 14,16 14,33 844 2.258.750.800
27/6/2017 14,12 13,95 -1,20% 13,90 14,12 13,97 13,86 13,98 612 999.182.300
26/6/2017 13,75 14,12 +2,99% 13,71 14,15 13,96 14,03 14,12 713 1.021.056.000
23/6/2017 13,99 13,71 -0,65% 13,51 13,99 13,77 13,71 13,88 312 1.374.547.500
22/6/2017 13,75 13,80 +0,36% 13,51 13,85 13,77 13,79 13,80 288 346.285.200
21/6/2017 13,75 13,75 -0,29% 13,64 14,08 13,72 13,57 13,75 722 294.509.500
20/6/2017 13,95 13,79 -1,15% 13,69 13,95 13,78 13,75 13,79 420 363.312.900
19/6/2017 13,93 13,95 -0,43% 13,75 14,40 13,91 13,83 13,95 737 328.090.200
16/6/2017 13,93 14,01 +0,07% 13,93 14,20 14,08 14,01 14,08 982 1.150.365.500
14/6/2017 13,89 14,00 +1,89% 13,86 14,20 13,99 13,92 14,00 661 171.676.200
13/6/2017 13,90 13,74 -0,22% 13,67 13,90 13,80 13,74 13,84 481 363.113.500
12/6/2017 14,04 13,77 -1,64% 13,77 14,04 13,85 13,75 13,83 835 623.619.000
9/6/2017 14,12 14,00 -0,92% 13,65 14,23 13,96 13,91 14,08 931 323.323.400
8/6/2017 13,49 14,13 +4,67% 13,40 14,41 13,96 14,00 14,13 1.583 3.009.988.000
7/6/2017 13,38 13,50 +1,05% 13,25 13,66 13,48 13,50 13,51 1.400 782.170.500
6/6/2017 13,49 13,36 -1,04% 13,22 13,59 13,42 13,36 13,58 1.164 598.840.700
5/6/2017 13,50 13,50 0,00% 13,45 13,62 13,49 13,45 13,50 1.380 1.110.427.700
2/6/2017 13,48 13,50 +0,15% 13,45 13,70 13,49 13,45 13,55 881 356.568.600
1/6/2017 13,95 13,48 -2,25% 13,45 13,95 13,56 13,48 13,60 790 608.452.000
31/5/2017 13,85 13,79 -0,65% 13,61 13,86 13,75 13,66 13,79 1.652 728.999.100
30/5/2017 14,10 13,88 -0,64% 13,63 14,12 13,79 13,65 13,88 1.934 917.461.200
29/5/2017 13,99 13,97 -0,21% 13,70 14,20 13,86 13,94 13,97 920 598.875.000
26/5/2017 13,31 14,00 +5,74% 13,14 14,00 13,59 13,94 14,00 1.411 5.165.616.500
25/5/2017 13,10 13,24 -0,45% 13,06 13,59 13,18 13,12 13,24 861 871.028.300
24/5/2017 13,48 13,30 -1,48% 13,14 13,48 13,29 13,30 13,44 1.905 1.084.711.400
23/5/2017 13,46 13,50 +0,37% 13,29 13,70 13,48 13,32 13,50 693 499.788.300
22/5/2017 13,26 13,45 -2,54% 13,10 13,75 13,34 13,40 13,46 781 279.646.200
19/5/2017 13,37 13,80 +4,55% 13,37 13,99 13,69 13,61 13,80 2.517 2.679.789.400
18/5/2017 12,60 13,20 -12,12% 12,50 14,28 13,27 13,15 13,20 2.095 2.011.494.700
17/5/2017 15,07 15,02 -2,15% 14,97 15,36 15,12 15,02 15,04 1.605 1.791.884.600
16/5/2017 15,02 15,35 +2,33% 14,70 15,35 15,00 15,35 15,40 2.909 1.582.406.600
15/5/2017 15,10 15,00 -0,66% 14,92 15,25 15,05 15,00 15,09 2.307 1.325.541.200
12/5/2017 15,55 15,10 -1,95% 15,00 15,55 15,14 15,10 15,16 1.505 699.572.400
11/5/2017 15,80 15,40 -0,90% 15,18 15,80 15,42 15,37 15,40 1.780 748.590.100
10/5/2017 15,95 15,54 +1,90% 14,86 15,95 15,50 15,50 15,54 3.589 4.211.318.300
9/5/2017 14,95 15,25 +1,60% 14,62 15,25 14,95 15,01 15,25 1.155 1.042.231.600
8/5/2017 15,31 15,01 -1,90% 14,90 15,42 15,08 15,00 15,01 1.640 1.933.849.400
5/5/2017 14,32 15,30 +4,44% 14,05 15,35 14,87 15,30 15,31 6.497 4.843.089.200
4/5/2017 15,59 14,65 0,00% 14,24 15,70 14,89 14,60 14,65 7.435 7.584.189.200
8/2/2010 4,85 4,97 +4,63% 4,76 5,00 4,93 4,91 4,97 660 505.838.300
5/2/2010 4,75 4,75 -3,85% 4,66 4,92 4,77 4,75 4,77 1.081 441.478.200
4/2/2010 5,26 4,94 -6,26% 4,94 5,26 5,04 4,94 4,98 1.584 852.661.900
3/2/2010 5,31 5,27 -0,57% 5,19 5,31 5,24 5,26 5,27 359 155.755.400
2/2/2010 5,15 5,30 +3,11% 5,15 5,30 5,23 5,24 5,30 875 323.250.600
1/2/2010 4,99 5,14 +3,21% 4,97 5,15 5,08 5,12 5,14 719 485.272.200
29/1/2010 4,99 4,98 -0,20% 4,91 5,08 5,03 4,93 4,98 671 938.958.900
28/1/2010 5,13 4,99 -0,20% 4,92 5,13 4,99 4,97 4,99 842 473.841.700
27/1/2010 4,95 5,00 -0,60% 4,95 5,14 5,03 5,00 5,01 874 595.874.700
26/1/2010 4,96 5,03 -0,59% 4,88 5,10 4,95 5,02 5,03 1.201 881.303.200
22/1/2010 4,91 5,06 +2,43% 4,85 5,13 4,99 5,05 5,06 553 446.023.100
21/1/2010 5,15 4,94 -4,08% 4,94 5,19 5,00 4,93 4,94 1.096 1.715.171.700
20/1/2010 5,30 5,15 -3,74% 5,10 5,30 5,18 5,15 5,17 1.012 620.987.900
19/1/2010 5,36 5,35 +0,56% 5,30 5,38 5,33 5,32 5,35 562 337.204.000
18/1/2010 5,34 5,32 -0,93% 5,32 5,47 5,39 5,32 5,34 902 1.122.611.600
15/1/2010 5,37 5,37 0,00% 5,26 5,37 5,31 5,33 5,37 635 392.806.100
14/1/2010 5,37 5,37 +0,94% 5,30 5,49 5,40 5,31 5,37 1.000 715.767.000
13/1/2010 5,40 5,32 -1,48% 5,31 5,45 5,37 5,32 5,34 726 533.503.300
12/1/2010 5,29 5,40 +1,89% 5,22 5,42 5,32 5,37 5,40 984 880.765.000
11/1/2010 5,40 5,30 -1,12% 5,25 5,44 5,30 5,29 5,30 1.724 944.898.700
8/1/2010 5,48 5,36 -2,19% 5,35 5,52 5,41 5,36 5,37 754 554.570.300
7/1/2010 5,52 5,48 -0,54% 5,43 5,58 5,50 5,48 5,49 1.148 627.022.400
6/1/2010 5,50 5,51 0,00% 5,49 5,63 5,56 5,51 5,55 1.814 1.154.696.800
5/1/2010 5,56 5,51 -0,90% 5,47 5,60 5,51 5,51 5,52 950 609.631.000
4/1/2010 5,57 5,56 +1,09% 5,48 5,60 5,53 5,55 5,56 1.241 562.493.200
30/12/2009 5,42 5,50 +0,92% 5,41 5,58 5,49 5,50 5,57 895 663.172.800
29/12/2009 5,43 5,45 0,00% 5,40 5,47 5,41 5,44 5,45 569 623.793.000
28/12/2009 5,40 5,45 +0,74% 5,40 5,45 5,42 5,41 5,45 755 718.998.000
23/12/2009 5,49 5,41 -0,73% 5,41 5,50 5,44 5,40 5,41 841 1.630.214.700
22/12/2009 5,41 5,45 +1,11% 5,37 5,48 5,43 5,44 5,45 2.927 1.578.263.900
21/12/2009 5,41 5,39 0,00% 5,36 5,50 5,43 5,38 5,39 435 244.028.300
18/12/2009 5,41 5,39 +0,94% 5,32 5,51 5,41 5,39 5,44 1.018 634.008.300
17/12/2009 5,52 5,34 -3,26% 5,30 5,52 5,40 5,34 5,37 1.112 709.911.700
16/12/2009 5,60 5,52 -0,36% 5,47 5,64 5,57 5,50 5,52 1.179 1.068.873.200
15/12/2009 5,69 5,54 -1,95% 5,47 5,69 5,51 5,54 5,55 1.329 6.697.898.500
14/12/2009 5,77 5,65 -1,57% 5,60 5,79 5,68 5,65 5,68 552 452.298.600
11/12/2009 5,76 5,74 +0,17% 5,70 5,79 5,73 5,71 5,74 583 182.516.700
10/12/2009 5,80 5,73 -1,04% 5,70 5,86 5,77 5,71 5,73 731 490.853.300
9/12/2009 5,85 5,79 -0,17% 5,76 5,85 5,80 5,79 5,80 323 271.875.900
8/12/2009 5,90 5,80 -1,19% 5,77 5,90 5,81 5,80 5,82 436 329.810.800
7/12/2009 5,95 5,87 +0,86% 5,87 5,96 5,92 5,87 5,90 568 569.896.200
4/12/2009 5,81 5,82 0,00% 5,78 5,98 5,90 5,82 5,83 2.122 2.354.195.300
3/12/2009 5,76 5,82 +1,93% 5,73 5,83 5,79 5,80 5,82 1.091 968.642.800
2/12/2009 5,76 5,71 -1,04% 5,67 5,80 5,74 5,71 5,72 316 397.006.200
1/12/2009 5,79 5,77 +0,52% 5,74 5,85 5,80 5,77 5,79 1.187 1.138.301.600
30/11/2009 5,62 5,74 +2,50% 5,59 5,74 5,69 5,73 5,74 658 516.810.000
27/11/2009 5,50 5,60 -0,53% 5,42 5,60 5,53 5,59 5,60 451 323.028.100
26/11/2009 5,65 5,63 -1,40% 5,58 5,67 5,62 5,61 5,63 345 287.302.300
25/11/2009 5,80 5,71 +0,18% 5,67 5,80 5,71 5,71 5,72 302 231.051.600
24/11/2009 5,78 5,70 -2,56% 5,63 5,80 5,71 5,69 5,70 787 731.830.200
23/11/2009 5,70 5,85 +2,63% 5,70 5,87 5,82 5,77 5,85 1.051 780.196.000
19/11/2009 5,59 5,70 +1,06% 5,47 5,70 5,60 5,69 5,70 403 331.786.200
18/11/2009 5,79 5,64 -1,91% 5,62 5,85 5,77 5,63 5,64 997 521.117.200
17/11/2009 5,88 5,75 -1,54% 5,71 5,90 5,83 5,74 5,76 1.153 1.107.682.300
16/11/2009 5,78 5,84 +2,64% 5,74 5,88 5,82 5,82 5,84 1.272 1.394.797.000
13/11/2009 5,60 5,69 +2,52% 5,56 5,76 5,66 5,68 5,69 1.106 980.383.200
12/11/2009 5,66 5,55 -2,63% 5,50 5,82 5,72 5,55 5,58 2.693 1.389.180.900
11/11/2009 5,73 5,70 0,00% 5,65 5,89 5,80 5,70 5,74 1.960 1.691.809.800
10/11/2009 5,79 5,70 -0,87% 5,64 5,85 5,74 5,68 5,70 1.921 1.867.861.500
9/11/2009 5,38 5,75 +8,49% 5,38 5,75 5,62 5,74 5,75 2.095 1.956.796.300
6/11/2009 5,31 5,30 +1,53% 5,16 5,36 5,28 5,30 5,31 738 480.175.800
5/11/2009 5,24 5,22 -0,19% 5,12 5,33 5,23 5,22 5,24 703 589.396.500
4/11/2009 5,29 5,23 +2,55% 5,17 5,30 5,23 5,22 5,23 466 278.808.600
3/11/2009 5,14 5,10 -0,58% 4,90 5,24 5,10 5,10 5,17 730 465.438.700
30/10/2009 5,29 5,13 -0,77% 5,00 5,39 5,27 5,13 5,20 1.252 1.458.946.100
29/10/2009 5,00 5,17 +7,93% 5,00 5,23 5,10 5,17 5,18 1.042 618.558.300
28/10/2009 5,26 4,79 -9,62% 4,79 5,26 4,94 4,79 4,80 2.868 1.662.085.800
27/10/2009 5,68 5,30 -6,03% 5,30 5,71 5,47 5,29 5,30 938 525.718.500
26/10/2009 5,72 5,64 +0,18% 5,50 5,72 5,59 5,60 5,64 795 649.264.600
23/10/2009 5,91 5,63 -3,10% 5,61 5,97 5,72 5,62 5,63 1.215 1.617.290.000
22/10/2009 6,21 5,81 -3,17% 5,81 6,21 5,98 5,81 5,85 1.459 1.791.000.200
21/10/2009 5,96 6,00 +1,01% 5,96 6,30 6,18 5,99 6,00 1.898 1.946.118.300
20/10/2009 5,90 5,94 -2,14% 5,52 6,09 5,89 5,94 5,95 2.642 2.354.873.700
19/10/2009 5,84 6,07 +4,84% 5,64 6,12 5,96 6,06 6,07 3.006 2.665.127.900
16/10/2009 5,30 5,79 +7,62% 5,26 5,82 5,65 5,78 5,79 5.371 3.945.768.600
15/10/2009 5,33 5,38 +0,75% 5,20 5,43 5,34 5,38 5,39 2.237 1.116.995.300
14/10/2009 5,44 5,34 -0,37% 5,28 5,50 5,41 5,34 5,35 2.802 1.976.118.000
13/10/2009 5,15 5,36 +4,08% 5,15 5,39 5,28 5,35 5,36 2.478 1.925.768.900
9/10/2009 5,15 5,15 +0,19% 5,12 5,22 5,15 5,14 5,15 734 679.777.300
8/10/2009 5,16 5,14 +0,39% 5,11 5,18 5,15 5,14 5,15 825 507.221.000
7/10/2009 5,15 5,12 -0,58% 5,09 5,19 5,12 5,11 5,12 1.388 860.446.200
6/10/2009 5,30 5,15 -1,53% 5,15 5,30 5,21 5,15 5,16 1.371 683.661.500
5/10/2009 5,25 5,23 -0,38% 5,22 5,33 5,27 5,23 5,25 1.724 732.990.300
2/10/2009 5,20 5,25 -0,57% 5,08 5,26 5,18 5,24 5,25 1.356 1.614.613.600
1/10/2009 5,30 5,28 -1,31% 5,15 5,33 5,28 5,28 5,29 823 1.085.425.700
30/9/2009 5,37 5,35 +0,38% 5,27 5,40 5,33 5,31 5,35 998 1.181.524.400
29/9/2009 5,29 5,33 +1,72% 5,25 5,42 5,34 5,33 5,34 1.756 2.312.229.900
28/9/2009 5,25 5,24 +0,38% 5,20 5,31 5,25 5,24 5,25 689 545.689.600
25/9/2009 5,15 5,22 +1,16% 5,15 5,25 5,21 5,22 5,23 757 617.889.100
24/9/2009 5,18 5,16 +0,19% 5,00 5,20 5,09 5,16 5,17 1.221 857.180.000
23/9/2009 5,32 5,15 -2,65% 5,11 5,32 5,18 5,15 5,16 860 854.333.400
22/9/2009 5,29 5,29 +2,12% 5,26 5,38 5,32 5,29 5,30 1.513 1.530.559.200
21/9/2009 5,14 5,18 +1,17% 5,05 5,34 5,21 5,18 5,19 1.512 1.803.774.600
18/9/2009 5,20 5,12 -1,35% 5,12 5,24 5,17 5,12 5,15 1.206 1.037.889.700
17/9/2009 5,33 5,19 -2,63% 5,19 5,39 5,26 5,18 5,19 1.726 1.201.502.700
16/9/2009 5,36 5,33 -0,37% 5,27 5,45 5,36 5,32 5,33 2.113 2.161.340.900
15/9/2009 5,34 5,35 +1,13% 5,26 5,45 5,37 5,34 5,35 5.146 3.346.169.800
14/9/2009 5,02 5,29 +4,75% 4,92 5,32 5,12 5,29 5,30 2.272 2.228.067.400
11/9/2009 5,10 5,05 -0,20% 5,05 5,15 5,08 5,04 5,05 580 493.851.700
10/9/2009 5,06 5,06 +0,40% 5,01 5,09 5,05 5,06 5,07 1.083 507.395.600
9/9/2009 5,14 5,04 -1,37% 5,00 5,17 5,06 5,04 5,05 1.229 1.073.318.400
8/9/2009 5,20 5,11 -0,20% 5,05 5,20 5,11 5,11 5,12 852 899.851.700
4/9/2009 5,10 5,12 +2,81% 4,98 5,21 5,12 5,12 5,14 1.910 2.457.058.600
3/9/2009 4,83 4,98 +5,96% 4,73 4,98 4,84 4,97 4,98 1.090 1.534.717.000
2/9/2009 4,88 4,70 -3,69% 4,70 4,89 4,77 4,70 4,78 931 1.327.897.100
1/9/2009 5,18 4,88 -4,31% 4,86 5,18 4,97 4,88 4,89 1.480 1.258.884.200
31/8/2009 5,29 5,10 -4,85% 5,00 5,30 5,16 5,10 5,11 1.238 948.325.700
28/8/2009 5,46 5,36 -1,11% 5,35 5,50 5,41 5,36 5,37 721 468.109.100
27/8/2009 5,58 5,42 -1,45% 5,35 5,58 5,46 5,41 5,42 1.672 1.382.662.000
26/8/2009 5,14 5,50 +6,80% 5,10 5,52 5,38 5,48 5,50 1.801 2.558.027.300
25/8/2009 5,15 5,15 -0,19% 5,04 5,23 5,14 5,15 5,16 860 589.321.000
24/8/2009 5,24 5,16 -0,39% 5,11 5,33 5,26 5,15 5,16 3.527 1.308.811.800
21/8/2009 5,00 5,18 +4,65% 4,97 5,19 5,10 5,18 5,19 1.663 2.351.120.600
20/8/2009 5,07 4,95 -1,20% 4,95 5,14 5,02 4,95 4,96 1.595 1.769.014.700
19/8/2009 4,70 5,01 +4,59% 4,64 5,06 4,94 5,01 5,02 3.523 3.654.451.500
18/8/2009 4,48 4,79 +7,16% 4,47 4,81 4,68 4,78 4,79 2.833 2.966.557.800
17/8/2009 4,37 4,47 +0,68% 4,26 4,48 4,38 4,43 4,47 1.218 621.761.000
14/8/2009 4,45 4,44 0,00% 4,35 4,45 4,40 4,44 4,45 939 573.058.400
13/8/2009 4,51 4,44 0,00% 4,36 4,54 4,46 4,41 4,44 850 698.742.100
12/8/2009 4,33 4,44 +3,50% 4,28 4,50 4,41 4,43 4,44 1.280 657.920.900
11/8/2009 4,36 4,29 -1,83% 4,25 4,36 4,30 4,29 4,30 760 719.613.600
10/8/2009 4,45 4,37 -0,23% 4,31 4,45 4,36 4,37 4,38 984 453.214.200
7/8/2009 4,53 4,38 -0,90% 4,30 4,54 4,41 4,38 4,40 821 560.280.200
6/8/2009 4,62 4,42 -4,33% 4,00 4,72 4,49 4,42 4,45 1.230 723.298.800
5/8/2009 4,67 4,62 -0,22% 4,57 4,70 4,63 4,61 4,62 1.023 710.623.100
4/8/2009 4,61 4,63 +0,65% 4,57 4,82 4,71 4,62 4,63 1.559 1.473.782.100
3/8/2009 4,58 4,60 +1,10% 4,57 4,63 4,59 4,59 4,60 1.061 837.791.500
31/7/2009 4,61 4,55 +0,22% 4,48 4,70 4,57 4,55 4,56 1.500 1.136.212.800
30/7/2009 4,60 4,54 -0,22% 4,47 4,66 4,58 4,54 4,55 1.006 728.913.300
29/7/2009 4,70 4,55 -2,78% 4,45 4,84 4,70 4,55 4,56 2.773 2.204.615.300
28/7/2009 4,22 4,68 +10,90% 4,21 4,68 4,46 4,67 4,68 2.589 2.343.261.900
27/7/2009 4,30 4,22 -1,40% 4,22 4,37 4,27 4,22 4,23 882 643.622.500
24/7/2009 4,28 4,28 0,00% 4,15 4,35 4,26 4,26 4,28 726 519.113.100
23/7/2009 4,14 4,28 +3,38% 4,14 4,28 4,24 4,27 4,28 845 1.869.302.800
22/7/2009 4,08 4,14 +0,98% 3,95 4,20 4,12 4,12 4,14 708 363.369.900
21/7/2009 4,22 4,10 -3,53% 4,08 4,25 4,12 4,10 4,13 643 422.097.800
20/7/2009 4,20 4,25 +2,41% 4,20 4,28 4,23 4,20 4,25 554 410.934.700
17/7/2009 4,27 4,15 -3,26% 4,06 4,27 4,11 4,15 4,17 1.024 1.394.605.300
16/7/2009 4,30 4,29 +0,23% 4,20 4,35 4,27 4,25 4,29 424 422.948.800
15/7/2009 4,23 4,28 +2,15% 4,16 4,38 4,27 4,25 4,28 1.138 1.022.732.500
14/7/2009 4,25 4,19 -3,01% 4,08 4,40 4,20 4,18 4,19 1.333 1.183.098.700
13/7/2009 3,84 4,32 +13,98% 3,75 4,35 4,04 4,31 4,32 2.296 1.999.453.300
10/7/2009 3,60 3,79 +5,28% 3,53 3,79 3,71 3,77 3,79 759 691.826.900
8/7/2009 3,49 3,60 +1,41% 3,49 3,60 3,56 3,57 3,60 494 261.548.500
7/7/2009 3,58 3,55 +0,28% 3,51 3,60 3,56 3,52 3,55 459 329.769.900
6/7/2009 3,42 3,54 +2,31% 3,39 3,54 3,45 3,53 3,54 341 354.856.700
3/7/2009 3,50 3,46 -0,86% 3,42 3,50 3,45 3,45 3,46 213 188.974.400
2/7/2009 3,46 3,49 +0,58% 3,30 3,50 3,42 3,47 3,49 265 201.997.500
1/7/2009 3,45 3,47 +3,27% 3,38 3,47 3,43 3,45 3,47 257 228.004.100
30/6/2009 3,52 3,36 -3,72% 3,36 3,57 3,42 3,36 3,39 828 342.904.000
29/6/2009 3,41 3,49 +1,16% 3,40 3,53 3,47 3,48 3,49 753 286.210.200
26/6/2009 3,41 3,45 +2,37% 3,38 3,49 3,42 3,45 3,46 779 403.209.800
25/6/2009 3,30 3,37 +2,12% 3,30 3,45 3,35 3,34 3,37 476 281.724.000
24/6/2009 3,50 3,30 -2,94% 3,23 3,50 3,41 3,30 3,32 401 290.079.300
23/6/2009 3,43 3,40 -2,30% 3,39 3,51 3,43 3,40 3,42 227 154.855.200
22/6/2009 3,70 3,48 -6,70% 3,43 3,70 3,56 3,48 3,52 439 261.142.400
19/6/2009 3,75 3,73 +0,27% 3,67 3,75 3,72 3,73 3,74 475 270.153.200
18/6/2009 3,77 3,72 -2,11% 3,68 3,80 3,72 3,72 3,73 204 163.450.700
17/6/2009 3,77 3,80 +0,80% 3,67 3,80 3,75 3,79 3,80 362 216.005.700
16/6/2009 3,70 3,77 +1,34% 3,66 3,77 3,72 3,76 3,77 345 391.726.200
15/6/2009 3,70 3,72 -0,27% 3,61 3,75 3,68 3,72 3,73 259 354.250.100
12/6/2009 3,65 3,73 +1,63% 3,65 3,77 3,71 3,73 3,74 362 367.854.600
10/6/2009 3,63 3,67 +1,94% 3,60 3,67 3,62 3,66 3,67 267 367.639.000
9/6/2009 3,65 3,60 -1,10% 3,58 3,65 3,62 3,59 3,60 171 86.720.300
8/6/2009 3,59 3,64 +0,28% 3,54 3,64 3,60 3,62 3,64 165 115.674.000
5/6/2009 3,69 3,63 -0,55% 3,53 3,74 3,62 3,61 3,63 403 379.678.000
4/6/2009 3,60 3,65 +1,39% 3,53 3,65 3,58 3,61 3,65 296 262.404.700
3/6/2009 3,68 3,60 -1,64% 3,52 3,70 3,57 3,56 3,60 373 835.430.700
2/6/2009 3,74 3,66 -2,66% 3,63 3,76 3,69 3,66 3,67 443 394.286.500
1/6/2009 3,73 3,76 +1,35% 3,71 3,77 3,74 3,75 3,76 649 637.912.000
29/5/2009 3,72 3,71 +0,54% 3,63 3,74 3,68 3,69 3,71 389 396.902.500
28/5/2009 3,60 3,69 +3,07% 3,55 3,72 3,67 3,66 3,69 874 561.810.000
27/5/2009 3,60 3,58 -1,92% 3,56 3,75 3,67 3,57 25,00 848 964.674.100
26/5/2009 3,50 3,65 +2,82% 3,41 3,68 3,60 3,63 3,65 627 612.963.500
25/5/2009 3,54 3,55 +0,57% 3,50 3,61 3,53 3,52 3,55 347 189.504.500
22/5/2009 3,49 3,53 +3,82% 3,41 3,55 3,50 3,50 3,53 398 277.876.200
21/5/2009 3,53 3,40 -3,13% 3,36 3,53 3,40 3,40 3,41 458 234.363.100
20/5/2009 3,69 3,51 -3,84% 3,50 3,78 3,62 3,51 3,52 1.053 471.592.600
19/5/2009 3,75 3,65 -1,88% 3,60 3,84 3,74 3,65 3,66 1.821 826.040.000
18/5/2009 3,42 3,72 +9,41% 3,40 3,73 3,58 3,72 3,73 1.524 1.210.192.800
15/5/2009 3,40 3,40 +0,29% 3,31 3,45 3,39 3,36 3,40 473 336.003.400
14/5/2009 3,22 3,39 +2,42% 3,06 3,40 3,29 3,34 3,39 870 484.272.400
13/5/2009 3,55 3,31 -8,31% 3,31 3,55 3,38 3,31 3,32 960 465.580.500
12/5/2009 3,80 3,61 -2,96% 3,52 3,89 3,71 3,61 3,62 919 656.461.100
11/5/2009 3,65 3,72 +4,20% 3,44 3,75 3,66 3,71 3,72 745 575.824.800
8/5/2009 3,39 3,57 +5,00% 3,36 3,61 3,52 3,57 3,58 970 702.609.200
7/5/2009 3,62 3,40 -5,56% 3,30 3,69 3,43 3,39 3,40 1.340 857.856.600
6/5/2009 3,87 3,60 -4,51% 3,55 3,93 3,67 3,59 3,60 1.792 1.319.523.500
5/5/2009 3,98 3,77 -4,07% 3,48 4,10 3,84 3,77 3,79 1.795 1.322.887.200
4/5/2009 3,89 3,93 +3,97% 3,85 3,99 3,91 3,91 3,93 1.593 1.697.750.300
30/4/2009 3,76 3,78 +7,39% 3,62 3,96 3,80 3,77 3,78 1.798 1.555.666.000
29/4/2009 3,30 3,52 +11,75% 3,30 3,53 3,45 3,52 3,53 1.676 963.753.200
28/4/2009 3,00 3,15 +8,62% 2,83 3,15 3,05 3,14 3,15 956 672.439.300
27/4/2009 2,78 2,90 +3,57% 2,64 2,96 2,89 2,90 2,91 771 530.974.600
24/4/2009 2,63 2,80 +8,95% 2,63 2,99 2,79 2,79 2,80 1.324 1.865.723.300
23/4/2009 2,54 2,57 +4,90% 2,53 2,59 2,56 2,55 2,57 466 226.018.500
22/4/2009 2,27 2,45 +7,46% 2,26 2,47 2,38 2,44 2,45 597 384.723.000
20/4/2009 2,29 2,28 -0,87% 1,90 2,29 2,21 2,25 2,28 427 200.788.700
17/4/2009 2,28 2,30 +0,44% 2,27 2,33 2,29 2,30 2,31 266 263.249.700
16/4/2009 2,30 2,29 +1,78% 2,25 2,32 2,28 2,27 2,29 388 460.815.300
15/4/2009 2,29 2,25 -0,88% 2,23 2,30 2,25 2,24 2,25 288 875.077.700
14/4/2009 2,29 2,27 +0,44% 2,26 2,33 2,28 2,26 2,27 506 368.258.600
13/4/2009 2,30 2,26 +0,44% 2,25 2,30 2,26 2,26 2,28 436 137.256.800
9/4/2009 2,22 2,25 +3,69% 2,18 2,26 2,22 2,24 2,25 628 557.570.800
8/4/2009 2,09 2,17 +4,33% 2,09 2,21 2,16 2,16 2,17 404 221.066.600
7/4/2009 2,08 2,08 0,00% 2,06 2,12 2,08 2,07 2,08 195 181.352.200
6/4/2009 2,12 2,08 -0,95% 2,05 2,12 2,07 2,08 2,09 261 261.684.300
3/4/2009 2,12 2,10 0,00% 2,08 2,14 2,10 2,09 2,10 405 263.815.900
2/4/2009 2,02 2,10 +8,81% 2,01 2,15 2,08 2,09 2,10 906 588.810.100
1/4/2009 1,89 1,93 +1,58% 1,86 1,97 1,93 1,92 1,93 429 262.650.800
31/3/2009 1,83 1,90 +4,40% 1,83 1,90 1,87 1,89 1,90 379 212.995.600
30/3/2009 1,75 1,82 +4,60% 1,72 1,82 1,76 1,82 1,83 281 143.489.400
27/3/2009 1,76 1,74 -1,69% 1,68 1,76 1,72 1,74 1,75 340 160.328.600
26/3/2009 1,85 1,77 -1,67% 1,75 1,89 1,80 1,77 1,78 578 267.740.600
25/3/2009 1,84 1,80 +0,56% 1,77 1,97 1,88 1,80 1,81 1.108 474.846.300
24/3/2009 1,81 1,79 +0,56% 1,65 1,81 1,76 1,77 1,79 442 236.444.400
23/3/2009 1,69 1,78 +8,54% 1,68 1,85 1,77 1,77 1,78 672 289.353.000
20/3/2009 1,59 1,64 +3,14% 1,57 1,67 1,62 1,64 1,65 318 158.045.900
19/3/2009 1,54 1,59 +3,25% 1,54 1,60 1,57 1,56 1,59 173 69.033.600
18/3/2009 1,51 1,54 0,00% 1,50 1,54 1,52 1,54 1,55 140 133.728.300
17/3/2009 1,54 1,54 +2,67% 1,48 1,55 1,51 1,52 1,54 209 100.242.500
16/3/2009 1,40 1,50 +6,38% 1,40 1,50 1,44 1,46 1,50 239 3.229.345.900
13/3/2009 1,40 1,41 +0,71% 1,38 1,42 1,40 1,39 1,41 169 181.362.100
12/3/2009 1,40 1,40 +0,72% 1,36 1,40 1,37 1,37 1,40 154 92.897.200
11/3/2009 1,40 1,39 -2,11% 1,38 1,45 1,40 1,39 1,40 162 94.017.300
10/3/2009 1,45 1,42 -2,07% 1,34 1,47 1,40 1,41 1,42 351 162.087.500
9/3/2009 1,45 1,45 -0,68% 1,43 1,48 1,45 1,44 1,45 47 10.158.000
6/3/2009 1,46 1,46 -0,68% 1,43 1,49 1,46 1,44 1,46 105 62.510.200
5/3/2009 1,50 1,47 -3,29% 1,45 1,50 1,47 1,46 1,47 63 25.991.600
4/3/2009 1,52 1,52 +4,83% 1,47 1,52 1,49 1,50 1,52 91 41.401.800
3/3/2009 1,46 1,45 0,00% 1,44 1,50 1,45 1,45 1,47 102 40.992.200
2/3/2009 1,50 1,45 -4,61% 1,45 1,50 1,46 1,44 1,45 124 33.449.900
27/2/2009 1,49 1,52 0,00% 1,46 1,52 1,49 1,50 1,52 106 48.887.500
26/2/2009 1,51 1,52 +1,33% 1,48 1,53 1,50 1,48 1,52 96 39.335.100
25/2/2009 1,45 1,50 +1,35% 1,45 1,50 1,48 1,48 1,50 70 24.311.100
20/2/2009 1,51 1,48 -3,27% 1,46 1,51 1,47 1,48 1,49 175 88.854.900
19/2/2009 1,53 1,53 +0,66% 1,52 1,57 1,54 1,53 1,55 220 161.062.400
18/2/2009 1,50 1,52 +2,70% 1,47 1,54 1,51 1,52 1,53 190 72.652.300
17/2/2009 1,54 1,48 -3,90% 1,45 1,54 1,48 1,48 1,50 372 119.688.900
16/2/2009 1,58 1,54 -3,14% 1,54 1,58 1,55 1,54 1,55 257 118.601.700
13/2/2009 1,63 1,59 +6,00% 1,52 1,64 1,57 1,58 1,60 860 348.777.500
12/2/2009 1,39 1,50 +7,91% 1,36 1,50 1,44 1,50 1,51 540 279.658.800
11/2/2009 1,36 1,39 +0,72% 1,36 1,41 1,39 1,38 1,39 149 79.455.100
10/2/2009 1,37 1,38 +1,47% 1,35 1,39 1,36 1,35 1,38 112 94.592.500
9/2/2009 1,37 1,36 -2,16% 1,36 1,39 1,36 1,36 1,37 82 18.089.900
6/2/2009 1,37 1,39 +1,46% 1,34 1,39 1,37 1,37 1,39 246 127.723.200
5/2/2009 1,36 1,37 +2,24% 1,32 1,39 1,36 1,37 1,38 174 69.424.900
4/2/2009 1,37 1,34 -1,47% 1,32 1,49 1,39 1,33 1,34 753 278.021.900
3/2/2009 1,31 1,36 +5,43% 1,27 1,37 1,31 1,35 1,36 558 284.549.300
2/2/2009 1,32 1,29 -5,15% 1,29 1,34 1,31 1,29 1,30 188 81.810.600
30/1/2009 1,30 1,36 +2,26% 1,30 1,40 1,36 1,35 1,36 286 174.314.200
29/1/2009 1,32 1,33 0,00% 1,29 1,34 1,30 1,32 1,33 102 46.304.400
28/1/2009 1,29 1,33 +3,10% 1,29 1,34 1,32 1,32 1,33 327 186.938.800
27/1/2009 1,29 1,29 0,00% 1,27 1,31 1,28 1,28 1,29 72 23.683.500
26/1/2009 1,27 1,29 +1,57% 1,25 1,31 1,29 1,27 1,29 111 28.569.000
23/1/2009 1,25 1,27 0,00% 1,20 1,30 1,24 1,27 1,28 149 45.132.200
22/1/2009 1,32 1,27 -1,55% 1,25 1,33 1,27 1,26 1,27 169 62.170.100
21/1/2009 1,29 1,29 +0,78% 1,25 1,33 1,28 1,28 1,29 138 60.044.900
20/1/2009 1,31 1,28 -2,29% 1,28 1,32 1,29 1,28 1,29 110 55.993.800
19/1/2009 1,33 1,31 -0,76% 1,30 1,33 1,31 1,30 1,32 101 24.916.400
16/1/2009 1,31 1,32 +1,54% 1,27 1,35 1,31 1,30 1,32 197 94.798.000
15/1/2009 1,29 1,30 +2,36% 1,18 1,30 1,24 1,30 1,31 399 185.568.000
14/1/2009 1,32 1,27 -3,79% 1,27 1,35 1,28 1,27 1,28 149 84.888.500
13/1/2009 1,29 1,32 +1,54% 1,25 1,34 1,30 1,31 1,32 281 105.000.900
12/1/2009 1,42 1,30 -7,80% 1,30 1,42 1,35 1,29 1,30 309 149.126.400
9/1/2009 1,40 1,41 +3,68% 1,38 1,47 1,42 1,41 1,42 572 482.623.500
8/1/2009 1,31 1,36 +3,82% 1,31 1,36 1,33 1,35 1,36 281 140.463.700
7/1/2009 1,33 1,31 -2,96% 1,31 1,34 1,31 1,30 1,31 247 122.444.900
6/1/2009 1,35 1,35 +3,05% 1,30 1,38 1,33 1,33 1,35 464 219.530.300
5/1/2009 1,27 1,31 +3,97% 1,25 1,35 1,30 1,31 1,32 809 334.243.300
2/1/2009 1,17 1,26 +8,62% 1,17 1,33 1,26 1,26 1,27 475 194.616.000
30/12/2008 1,15 1,16 +1,75% 1,12 1,17 1,15 1,13 1,16 160 88.214.800
29/12/2008 1,12 1,14 +1,79% 1,10 1,18 1,13 1,12 1,14 235 104.708.000
26/12/2008 1,06 1,12 +5,66% 1,03 1,12 1,07 1,06 1,12 209 67.942.300
23/12/2008 1,10 1,06 -1,85% 1,06 1,12 1,09 1,05 1,06 392 222.712.400
22/12/2008 1,07 1,08 +1,89% 1,03 1,13 1,07 1,07 1,08 449 172.740.400
19/12/2008 0,96 1,06 +9,28% 0,96 1,07 1,02 1,06 1,07 585 214.076.200
18/12/2008 0,93 0,97 +5,43% 0,92 0,97 0,94 0,96 0,98 241 94.968.100
17/12/2008 0,93 0,92 0,00% 0,91 0,94 0,91 0,92 0,93 184 56.096.400
16/12/2008 0,89 0,92 +2,22% 0,89 0,94 0,91 0,92 0,93 237 81.926.000
15/12/2008 0,90 0,90 0,00% 0,89 0,93 0,90 0,90 0,91 180 57.589.000
12/12/2008 0,87 0,90 -1,10% 0,87 0,91 0,89 0,90 0,91 135 24.922.300
11/12/2008 0,92 0,91 0,00% 0,89 0,93 0,90 0,90 0,91 220 72.572.600
10/12/2008 0,91 0,91 0,00% 0,89 0,94 0,91 0,90 0,91 249 105.709.200
9/12/2008 0,94 0,91 -3,19% 0,91 0,95 0,92 0,91 0,92 176 42.458.400
8/12/2008 0,96 0,94 0,00% 0,93 0,98 0,95 0,94 0,95 257 100.211.700
5/12/2008 0,92 0,94 +2,17% 0,88 0,94 0,90 0,91 0,94 192 70.730.500
4/12/2008 0,94 0,92 -2,13% 0,92 0,96 0,93 0,92 0,94 108 25.723.900
3/12/2008 0,97 0,94 -3,09% 0,93 0,97 0,94 0,94 0,96 127 40.474.800
2/12/2008 0,95 0,97 +2,11% 0,95 0,99 0,96 0,96 0,97 147 41.080.200
1/12/2008 0,97 0,95 -6,86% 0,93 0,97 0,94 0,95 0,96 203 47.281.700
28/11/2008 0,94 1,02 +7,37% 0,93 1,02 0,99 0,99 1,02 487 198.105.200
27/11/2008 0,92 0,95 +5,56% 0,91 0,96 0,93 0,94 0,95 337 95.445.400
26/11/2008 0,83 0,90 +7,14% 0,81 0,92 0,87 0,89 0,90 406 144.295.300
25/11/2008 0,82 0,84 +2,44% 0,80 0,89 0,84 0,83 0,85 252 57.111.200
24/11/2008 0,80 0,82 +7,89% 0,79 0,82 0,80 0,80 0,82 250 46.354.100
21/11/2008 0,85 0,76 -11,63% 0,76 0,87 0,78 0,75 0,76 476 129.475.500
19/11/2008 0,93 0,86 -6,52% 0,85 0,94 0,89 0,86 0,87 322 128.899.300
18/11/2008 0,95 0,92 -4,17% 0,91 0,96 0,93 0,92 0,93 260 72.319.100
17/11/2008 1,02 0,96 -4,00% 0,94 1,02 0,96 0,96 0,97 282 89.717.300
14/11/2008 1,02 1,00 0,00% 0,97 1,04 0,99 0,99 1,00 209 51.371.100
13/11/2008 0,96 1,00 +5,26% 0,95 1,00 0,97 0,99 1,00 235 49.519.200
12/11/2008 1,02 0,95 -8,65% 0,95 1,02 0,99 0,95 0,96 305 65.411.700
11/11/2008 1,01 1,04 +0,97% 0,98 1,05 1,00 1,02 1,04 278 68.916.000
10/11/2008 1,06 1,03 0,00% 1,01 1,12 1,06 1,03 1,04 405 138.056.700
7/11/2008 1,05 1,03 +0,98% 0,99 1,07 1,03 1,02 1,03 440 190.294.400
6/11/2008 1,08 1,02 -8,93% 0,97 1,08 1,01 1,01 1,02 642 423.463.800
5/11/2008 1,21 1,12 -5,08% 1,12 1,21 1,15 1,11 1,12 411 132.640.800
4/11/2008 1,16 1,18 +3,51% 1,15 1,25 1,19 1,18 1,19 576 260.772.800
3/11/2008 1,16 1,14 -2,56% 1,12 1,19 1,14 1,13 1,14 434 153.530.100
31/10/2008 1,18 1,17 -2,50% 1,11 1,19 1,15 1,15 1,17 538 269.467.000
30/10/2008 1,19 1,20 +5,26% 1,14 1,22 1,18 1,19 1,20 693 241.950.900
29/10/2008 1,16 1,14 +1,79% 1,08 1,25 1,17 1,13 1,14 692 221.869.100
28/10/2008 1,15 1,12 +6,67% 1,07 1,16 1,12 1,12 1,13 556 218.992.700
27/10/2008 1,17 1,05 -10,26% 1,05 1,20 1,10 1,03 1,05 442 107.121.500
24/10/2008 1,16 1,17 -8,59% 1,14 1,25 1,18 1,16 1,17 633 156.069.200
23/10/2008 1,27 1,28 -1,54% 1,23 1,44 1,32 1,27 1,28 863 318.257.400
22/10/2008 1,40 1,30 -13,91% 1,30 1,63 1,47 1,30 1,35 1.785 667.023.600
21/10/2008 1,32 1,51 +15,27% 1,25 1,69 1,49 1,51 1,52 1.956 864.970.600
20/10/2008 1,09 1,31 +24,76% 1,09 1,32 1,19 1,31 1,32 766 256.523.200
17/10/2008 0,99 1,05 +7,14% 0,97 1,05 1,02 1,05 1,06 351 89.464.700
16/10/2008 0,98 0,98 -1,01% 0,88 1,00 0,93 0,95 0,98 538 68.723.700
15/10/2008 0,98 0,99 -1,98% 0,96 1,01 0,98 0,97 0,99 583 119.830.700
14/10/2008 1,02 1,01 +7,45% 0,98 1,05 1,01 1,00 1,01 778 191.885.300
13/10/2008 0,97 0,94 +8,05% 0,90 0,97 0,94 0,94 0,95 811 138.851.300
10/10/2008 0,78 0,87 -3,33% 0,74 0,89 0,79 0,85 0,87 472 115.667.400
9/10/2008 0,98 0,90 -3,23% 0,88 1,01 0,94 0,90 0,93 570 196.589.600
8/10/2008 1,01 0,93 -9,71% 0,88 1,02 0,94 0,93 0,94 958 343.595.700
7/10/2008 1,09 1,03 -5,50% 1,02 1,18 1,05 1,02 1,03 1.094 221.305.100
6/10/2008 1,10 1,09 -16,15% 0,98 1,11 1,05 1,09 1,10 715 223.640.400
3/10/2008 1,24 1,30 +9,24% 1,21 1,44 1,29 1,30 1,31 775 428.814.200
2/10/2008 1,42 1,19 -13,77% 1,18 1,43 1,31 1,19 1,20 828 322.254.400
1/10/2008 1,29 1,38 +2,22% 1,26 1,48 1,35 1,38 1,39 565 204.914.100
30/9/2008 1,28 1,35 +3,85% 1,18 1,35 1,26 1,30 1,35 632 483.011.500
29/9/2008 1,39 1,30 -10,96% 1,10 1,39 1,26 1,25 1,30 561 194.009.800
26/9/2008 1,47 1,46 -3,95% 1,40 1,47 1,44 1,46 1,47 625 193.528.900
25/9/2008 1,53 1,52 +1,33% 1,47 1,57 1,52 1,52 1,54 947 299.678.300
24/9/2008 1,48 1,50 +2,04% 1,47 1,54 1,49 1,50 1,51 887 297.913.900
23/9/2008 1,57 1,47 -9,26% 1,45 1,58 1,50 1,47 1,48 1.256 623.404.400
22/9/2008 1,88 1,62 -11,96% 1,61 1,89 1,69 1,61 1,62 1.579 788.619.600
19/9/2008 2,10 1,84 -1,08% 1,81 2,10 1,93 1,84 1,85 2.064 785.632.000
18/9/2008 1,99 1,86 -2,62% 1,76 2,05 1,86 1,84 1,86 1.244 582.646.200
17/9/2008 2,26 1,91 -13,96% 1,84 2,27 1,97 1,91 1,93 1.120 458.204.700
16/9/2008 2,38 2,22 -8,64% 2,13 2,38 2,25 2,22 2,23 888 357.780.400
15/9/2008 2,44 2,43 -8,30% 2,38 2,57 2,45 2,43 2,44 801 315.104.800
12/9/2008 2,79 2,65 -3,64% 2,61 2,85 2,73 2,65 2,66 934 492.741.300
11/9/2008 2,75 2,75 -4,18% 2,71 2,80 2,75 2,75 2,76 924 399.360.700
10/9/2008 2,83 2,87 +3,24% 2,66 3,00 2,85 2,86 2,87 1.163 608.283.200
9/9/2008 3,00 2,78 -9,15% 2,78 3,18 2,95 2,77 2,78 1.546 642.653.800
8/9/2008 3,40 3,06 -2,86% 3,04 3,60 3,30 3,06 3,07 2.482 1.404.733.000
5/9/2008 2,40 3,15 +22,09% 2,34 3,18 2,82 3,12 3,15 2.154 1.253.115.200
4/9/2008 2,96 2,58 -13,13% 2,52 2,96 2,65 2,58 2,59 3.104 2.077.842.200
3/9/2008 3,73 2,97 -23,85% 2,93 3,74 3,31 2,96 2,97 4.876 3.011.709.400
2/9/2008 4,65 3,90 -15,22% 3,90 4,65 4,31 3,90 3,95 3.150 3.104.298.200
1/9/2008 4,69 4,60 +22,67% 4,11 4,96 4,59 4,60 4,61 4.143 4.358.438.300
29/8/2008 4,10 3,75 -3,85% 3,47 4,15 3,79 3,74 3,75 2.295 2.056.367.900
28/8/2008 4,05 3,90 -2,50% 3,12 4,05 3,53 3,90 3,91 4.247 3.491.915.900
27/8/2008 5,39 4,00 -25,37% 3,87 5,40 4,15 3,98 4,00 2.174 2.755.847.600
26/8/2008 6,20 5,36 -14,24% 5,36 6,34 5,83 5,36 5,38 855 1.825.135.400
25/8/2008 6,51 6,25 -2,50% 6,17 6,51 6,24 6,20 6,25 243 212.476.200
22/8/2008 6,90 6,41 -4,47% 6,28 6,95 6,59 6,41 6,45 780 991.622.800
21/8/2008 6,52 6,71 +5,67% 6,40 6,71 6,56 6,71 6,73 428 467.041.800
20/8/2008 6,30 6,35 +0,79% 6,03 6,59 6,23 6,28 6,35 775 2.018.258.800
19/8/2008 6,36 6,30 -3,08% 5,90 6,50 6,21 6,24 6,30 494 651.671.800
18/8/2008 6,71 6,50 -2,69% 6,37 6,75 6,52 6,44 6,50 328 270.247.500
15/8/2008 7,02 6,68 -4,30% 6,56 7,29 6,73 6,65 6,68 622 931.692.000
14/8/2008 7,45 6,98 -3,72% 6,07 7,45 6,80 6,92 6,98 1.355 2.281.631.200
13/8/2008 9,20 7,25 -21,54% 6,91 9,25 7,60 7,25 7,27 1.628 2.616.092.100
12/8/2008 9,61 9,24 -2,74% 9,04 9,80 9,43 9,24 9,25 162 350.561.300
11/8/2008 10,01 9,50 -4,52% 9,42 10,03 9,52 9,50 9,69 88 143.072.200
8/8/2008 9,89 9,95 +0,61% 9,70 9,97 9,79 9,95 9,97 99 627.184.700
7/8/2008 10,05 9,89 -1,10% 9,81 10,10 9,93 9,75 9,89 78 121.220.600
6/8/2008 10,00 10,00 +2,56% 9,80 10,09 9,96 9,86 10,00 167 205.931.600
5/8/2008 9,75 9,75 -0,31% 9,51 10,00 9,89 9,55 9,75 107 187.652.600
4/8/2008 10,41 9,78 -6,86% 9,72 10,50 9,98 9,72 9,78 177 342.801.800
1/8/2008 10,70 10,50 -2,51% 10,32 10,70 10,42 10,40 10,50 52 81.133.500
31/7/2008 10,60 10,77 -0,09% 10,53 10,80 10,69 10,54 10,77 64 448.222.700
30/7/2008 10,80 10,78 +2,67% 10,40 10,80 10,69 10,60 10,78 63 117.665.100
29/7/2008 10,86 10,50 -3,49% 10,40 11,00 10,49 10,40 10,50 168 417.496.900
28/7/2008 11,05 10,88 -0,18% 10,71 11,05 10,89 10,73 10,88 70 190.087.200
25/7/2008 11,00 10,90 -0,46% 10,40 11,00 10,73 10,80 10,90 114 476.361.900
24/7/2008 11,00 10,95 -1,79% 10,72 11,10 11,01 10,78 10,95 153 417.198.100
23/7/2008 11,20 11,15 0,00% 11,01 11,25 11,16 11,00 11,15 134 1.012.984.100
22/7/2008 11,00 11,15 -0,89% 11,00 11,20 11,16 11,10 11,15 113 185.952.100
21/7/2008 11,01 11,25 +1,35% 11,01 11,30 11,25 11,10 11,25 120 434.629.700
18/7/2008 11,00 11,10 +1,83% 11,00 11,30 11,09 11,09 11,10 124 602.056.500
17/7/2008 11,50 10,90 -4,39% 10,82 11,50 10,99 10,88 10,90 107 204.357.200
16/7/2008 11,00 11,40 +4,59% 10,80 11,49 11,11 11,40 11,49 263 1.061.430.200
15/7/2008 11,25 10,90 -3,54% 10,60 11,25 10,80 10,82 10,90 266 696.816.100
14/7/2008 10,88 11,30 +6,60% 10,85 11,42 11,17 11,10 11,30 230 1.038.417.700
11/7/2008 10,50 10,60 +1,92% 10,40 10,65 10,50 10,50 10,60 101 519.722.700
10/7/2008 10,10 10,40 +2,06% 10,02 10,60 10,36 10,40 10,50 173 580.061.600
8/7/2008 10,39 10,19 -0,59% 10,00 10,40 10,11 10,19 10,20 261 550.381.800
7/7/2008 10,20 10,25 +0,49% 10,00 10,50 10,31 10,25 10,39 184 313.902.800
4/7/2008 10,00 10,20 +0,10% 10,00 10,30 10,16 10,15 10,20 58 48.277.800
3/7/2008 10,56 10,19 -3,87% 9,91 10,59 10,18 10,01 10,19 165 244.034.900
2/7/2008 11,00 10,60 -3,64% 10,20 11,00 10,66 10,60 10,63 118 190.386.900
1/7/2008 10,94 11,00 -1,79% 10,64 11,00 10,85 11,00 11,15 91 98.563.700
30/6/2008 10,87 11,20 +3,23% 10,50 11,20 10,84 11,00 11,20 204 642.424.700
27/6/2008 10,90 10,85 +1,88% 10,08 10,90 10,36 10,20 10,85 208 364.434.800
26/6/2008 11,25 10,65 -5,33% 10,57 11,28 10,78 10,60 10,65 156 346.969.600
25/6/2008 11,00 11,25 +2,27% 10,90 11,30 11,15 11,25 11,29 81 231.048.900
24/6/2008 11,03 11,00 0,00% 10,90 11,10 11,01 10,00 11,00 190 326.280.200
23/6/2008 11,21 11,00 +0,92% 10,90 11,21 10,99 11,00 11,20 165 445.824.600
20/6/2008 11,03 10,90 -3,37% 10,50 11,20 10,89 10,90 10,95 134 378.390.300
19/6/2008 11,60 11,28 -2,76% 11,08 11,60 11,21 11,12 11,28 196 313.331.800
18/6/2008 11,89 11,60 -4,13% 11,40 12,10 11,77 11,46 12,00 68 208.651.300
17/6/2008 11,84 12,10 +4,31% 11,70 12,15 12,01 12,10 12,15 118 379.891.900
16/6/2008 11,79 11,60 0,00% 11,30 11,79 11,46 11,60 11,70 58 115.251.200
13/6/2008 11,60 11,60 0,00% 11,40 11,60 11,43 11,60 11,68 83 242.311.500
12/6/2008 11,50 11,60 +0,87% 11,15 11,64 11,51 11,12 11,60 304 817.552.900
11/6/2008 11,90 11,50 -1,79% 11,12 11,90 11,39 11,50 11,55 213 1.059.739.300
10/6/2008 12,40 11,71 -5,56% 11,40 12,40 11,71 11,63 11,74 310 786.243.200
9/6/2008 12,45 12,40 +3,33% 11,99 12,45 12,16 12,00 12,40 256 394.396.500
6/6/2008 12,16 12,00 -3,61% 12,00 12,50 12,17 11,90 12,00 105 340.959.500
5/6/2008 11,80 12,45 +4,18% 11,60 12,50 12,04 11,80 12,45 149 225.798.400
4/6/2008 12,44 11,95 -4,40% 11,80 12,44 12,01 11,95 12,00 329 330.452.300
3/6/2008 12,55 12,50 -0,79% 12,25 12,55 12,40 12,42 12,50 181 599.017.000
2/6/2008 12,74 12,60 -1,56% 12,44 12,75 12,63 12,58 12,60 171 747.975.400
30/5/2008 12,70 12,80 +1,11% 12,65 12,90 12,77 12,51 12,80 274 1.331.438.700
29/5/2008 12,75 12,66 -1,09% 12,45 12,89 12,74 12,66 12,68 300 811.195.100
28/5/2008 11,85 12,80 +8,47% 11,80 12,80 12,20 12,50 12,80 255 791.681.900
27/5/2008 11,75 11,80 +1,72% 11,50 11,90 11,77 11,76 11,85 155 801.188.100
26/5/2008 11,80 11,60 -1,69% 11,50 11,80 11,64 11,60 11,79 90 170.022.500
23/5/2008 11,59 11,80 +1,72% 11,20 11,80 11,46 11,80 11,95 325 352.228.500
21/5/2008 12,00 11,60 -1,86% 11,26 12,00 11,55 11,52 11,60 171 646.029.400
20/5/2008 12,15 11,82 -2,72% 11,60 12,15 11,76 11,81 11,82 282 756.570.300
19/5/2008 12,55 12,15 -3,19% 11,70 12,60 12,19 12,10 12,15 314 778.700.800
16/5/2008 11,50 12,55 +9,13% 11,50 12,65 12,38 12,55 12,59 601 2.421.801.400
15/5/2008 10,70 11,50 +6,98% 10,70 11,50 11,24 11,50 11,55 361 1.273.579.300
14/5/2008 10,84 10,75 0,00% 10,50 10,84 10,73 10,74 10,75 247 352.173.300
13/5/2008 10,87 10,75 +0,94% 10,50 10,87 10,68 10,75 10,80 182 445.232.300
12/5/2008 10,49 10,65 +1,91% 10,45 10,70 10,56 10,65 10,69 327 1.052.453.900
9/5/2008 10,50 10,45 +1,95% 10,25 10,60 10,30 10,45 10,49 422 2.240.217.400
8/5/2008 10,20 10,25 +0,69% 10,00 10,45 10,24 10,25 10,30 291 1.527.121.900
7/5/2008 10,40 10,18 -0,68% 10,01 10,42 10,18 10,10 10,18 406 569.762.800
6/5/2008 10,00 10,25 +0,99% 9,60 10,39 9,98 10,07 10,25 249 1.313.056.400
5/5/2008 10,60 10,15 -1,74% 10,04 10,69 10,20 10,15 10,20 339 574.109.400
2/5/2008 9,25 10,33 +16,07% 9,25 10,60 9,99 10,31 10,33 1.562 4.190.396.400
30/4/2008 8,20 8,90 +9,47% 8,10 8,90 8,47 8,90 8,91 399 567.117.300
29/4/2008 8,03 8,13 +0,37% 7,99 8,14 8,02 8,03 8,13 153 403.445.400
28/4/2008 8,10 8,10 0,00% 7,90 8,18 8,03 8,01 8,10 154 252.512.300
25/4/2008 8,00 8,10 +2,53% 7,83 8,10 7,90 8,10 8,12 95 1.007.613.300
24/4/2008 8,00 7,90 0,00% 7,74 8,05 7,84 7,81 7,90 247 361.980.200
23/4/2008 8,26 7,90 -3,89% 7,88 8,27 7,96 7,89 7,90 287 249.595.500
22/4/2008 8,52 8,22 -3,29% 8,22 8,60 8,36 8,21 8,24 172 212.060.900
18/4/2008 8,35 8,50 +2,04% 8,25 8,66 8,41 8,49 8,50 344 518.438.300
17/4/2008 8,36 8,33 +0,36% 8,10 8,36 8,24 8,30 8,34 366 527.832.000
16/4/2008 8,18 8,30 +3,75% 7,98 8,30 8,10 8,28 8,30 550 1.668.800.600
15/4/2008 8,00 8,00 +1,27% 7,80 8,19 7,92 7,91 8,00 238 283.074.600
14/4/2008 8,49 7,90 -4,24% 7,90 8,50 8,02 7,89 7,90 447 757.717.900
11/4/2008 8,09 8,25 +3,77% 8,05 8,40 8,23 8,25 8,27 269 592.337.700
10/4/2008 7,99 7,95 +0,63% 7,74 8,00 7,87 7,88 7,95 179 883.862.700
9/4/2008 8,15 7,90 -3,07% 7,80 8,15 7,90 7,89 7,90 246 819.377.900
8/4/2008 8,10 8,15 -0,49% 7,95 8,20 8,04 8,15 8,20 182 314.142.000
7/4/2008 8,22 8,19 +1,11% 8,10 8,25 8,20 8,11 8,19 150 166.152.400
4/4/2008 8,30 8,10 -1,82% 8,10 8,40 8,19 8,09 8,10 188 491.490.900
3/4/2008 8,25 8,25 +1,23% 8,10 8,50 8,27 8,25 8,29 174 944.326.400
2/4/2008 8,23 8,15 +0,12% 8,01 8,70 8,22 8,15 8,18 425 407.594.700
1/4/2008 8,00 8,14 +1,75% 7,85 8,25 8,02 8,03 8,14 163 585.944.300
31/3/2008 8,15 8,00 -2,44% 7,60 8,15 7,93 7,85 8,00 109 325.041.600
28/3/2008 8,79 8,20 -4,43% 8,01 8,80 8,25 8,11 8,20 181 579.152.400
27/3/2008 9,00 8,58 -4,67% 8,58 9,16 8,79 8,50 8,58 97 290.714.200
26/3/2008 9,16 9,00 0,00% 8,76 9,16 8,96 8,90 9,00 89 144.021.800
25/3/2008 9,10 9,00 0,00% 9,00 9,25 9,08 8,95 9,00 105 625.760.200
24/3/2008 9,25 9,00 0,00% 8,90 9,25 9,00 8,89 9,00 74 189.451.500
20/3/2008 9,65 9,00 -1,64% 8,93 9,68 9,16 8,93 9,00 144 673.808.900
19/3/2008 9,98 9,15 -7,48% 9,15 9,99 9,37 9,15 9,63 50 173.466.300
18/3/2008 10,05 9,89 +1,96% 9,75 10,10 9,95 9,77 9,89 142 312.379.100
17/3/2008 9,49 9,70 -2,02% 9,49 10,00 9,66 9,60 9,70 87 184.262.500
14/3/2008 10,19 9,90 -1,00% 9,80 10,20 9,90 9,89 9,90 129 2.880.808.000
13/3/2008 9,50 10,00 +2,15% 9,49 10,19 9,85 9,99 10,00 163 310.117.300
12/3/2008 9,78 9,79 +1,45% 9,67 9,90 9,80 9,75 9,79 75 344.491.800
11/3/2008 10,18 9,65 -3,31% 9,53 10,48 9,78 9,56 9,65 222 701.413.800
10/3/2008 10,40 9,98 -3,57% 9,71 10,40 9,97 9,98 10,00 148 398.275.200
7/3/2008 10,37 10,35 -0,48% 10,00 10,80 10,42 10,35 10,45 170 421.207.800
6/3/2008 10,96 10,40 -2,80% 10,15 10,96 10,43 10,40 10,46 246 747.579.000
5/3/2008 11,03 10,70 -0,93% 10,60 11,03 10,71 10,62 10,70 386 734.201.700
4/3/2008 11,35 10,80 -5,10% 10,80 11,35 11,00 10,80 10,90 172 601.327.500
3/3/2008 11,45 11,38 -1,04% 11,00 11,45 11,19 11,10 11,38 149 400.198.600
29/2/2008 11,45 11,50 +0,44% 10,86 11,50 11,10 10,91 11,50 192 501.122.400
28/2/2008 11,46 11,45 -0,09% 11,10 11,58 11,37 11,38 11,45 198 1.050.462.300
27/2/2008 11,29 11,46 +2,32% 11,00 11,46 11,16 11,20 11,46 185 671.460.200
26/2/2008 11,25 11,20 +0,09% 10,90 11,40 11,23 11,11 11,20 157 680.936.200
25/2/2008 11,40 11,19 -1,84% 10,70 11,40 11,01 11,10 11,19 157 290.290.300
22/2/2008 11,33 11,40 +1,79% 10,52 11,50 10,83 10,85 11,40 395 758.134.000
21/2/2008 11,79 11,20 -5,08% 11,20 11,79 11,46 11,11 11,20 148 1.033.835.700
20/2/2008 11,80 11,80 +1,81% 11,09 11,80 11,34 11,33 11,80 178 544.727.900
19/2/2008 11,70 11,59 -0,94% 11,40 12,10 11,73 11,40 11,59 177 615.897.700
18/2/2008 11,00 11,70 +7,34% 10,99 11,95 11,24 11,55 11,70 245 1.423.578.900
15/2/2008 10,94 10,90 -2,94% 10,75 11,20 11,00 10,86 10,90 424 811.980.200
14/2/2008 10,85 11,23 +2,18% 10,70 11,50 11,23 11,23 11,25 625 932.722.000
13/2/2008 10,10 10,99 +9,90% 10,10 11,00 10,55 10,85 10,99 218 427.191.700
12/2/2008 9,50 10,00 +5,71% 9,45 10,20 9,85 10,00 10,08 185 767.389.600
11/2/2008 9,39 9,46 +3,96% 9,00 9,46 9,07 9,40 9,46 162 945.381.200
8/2/2008 9,00 9,10 +2,82% 8,88 9,10 8,91 8,96 9,10 280 611.386.000
7/2/2008 8,80 8,85 -2,21% 8,65 9,15 8,82 8,74 8,85 107 580.579.300
6/2/2008 9,10 9,05 -1,09% 8,80 9,20 9,00 9,00 9,05 114 282.523.800
1/2/2008 9,35 9,15 -0,54% 9,00 9,35 9,11 9,15 9,25 92 262.116.800
31/1/2008 9,00 9,20 +2,22% 8,60 9,20 8,94 9,15 9,20 74 587.897.800
30/1/2008 8,90 9,00 +2,86% 8,52 9,10 8,77 9,00 9,20 144 1.298.833.400
29/1/2008 8,85 8,75 +1,74% 8,60 9,00 8,76 8,65 8,80 48 77.623.900
28/1/2008 8,15 8,60 +6,44% 8,15 8,79 8,33 8,27 8,60 170 523.779.000
24/1/2008 8,25 8,08 +2,28% 7,94 8,25 8,09 8,05 8,08 326 1.124.644.900
23/1/2008 8,20 7,90 -2,47% 7,66 8,20 7,84 7,66 7,90 346 530.457.800
22/1/2008 7,96 8,10 +1,89% 7,75 8,34 8,05 8,06 8,10 174 504.847.300
21/1/2008 8,35 7,95 -8,52% 7,95 9,00 8,53 7,51 7,80 58 480.424.300
18/1/2008 9,40 8,69 -3,44% 8,40 9,40 8,53 8,40 8,69 127 691.049.500
17/1/2008 9,35 9,00 -2,70% 8,85 9,40 9,10 8,75 9,00 42 240.440.700
16/1/2008 9,49 9,25 -5,23% 9,13 9,49 9,34 9,25 9,40 100 419.482.400
15/1/2008 9,90 9,76 -0,41% 9,35 9,90 9,50 9,75 9,79 69 472.374.500
14/1/2008 10,00 9,80 -2,00% 9,75 10,00 9,85 9,77 9,80 58 237.289.200
11/1/2008 9,80 10,00 +1,01% 9,80 10,20 9,96 9,76 10,00 117 617.313.100
10/1/2008 10,20 9,90 -0,90% 9,85 10,20 9,95 9,86 9,90 164 636.177.600
9/1/2008 10,01 9,99 -0,10% 9,90 10,23 9,99 9,96 10,00 56 600.338.000
8/1/2008 10,09 10,00 +1,11% 9,80 10,25 10,04 9,71 10,00 104 1.030.784.700
7/1/2008 10,35 9,89 -4,44% 9,62 10,50 9,92 9,75 9,89 70 277.774.800
4/1/2008 10,55 10,35 -1,90% 10,20 10,55 10,30 10,35 10,39 87 1.463.692.500
3/1/2008 10,15 10,55 +3,94% 10,15 10,55 10,36 10,40 10,59 76 529.693.800
2/1/2008 10,19 10,15 -0,98% 9,80 10,24 10,01 10,01 10,14 219 548.953.100
28/12/2007 10,05 10,25 +2,40% 10,00 10,50 10,21 10,20 10,25 77 854.073.800
27/12/2007 9,95 10,01 -0,50% 9,90 10,10 9,99 10,00 10,14 67 892.463.000
26/12/2007 10,11 10,06 -1,85% 9,90 10,20 10,04 10,06 10,10 66 707.381.700
21/12/2007 9,95 10,25 +2,50% 9,77 10,25 10,07 10,11 10,25 112 2.176.076.800
20/12/2007 10,00 10,00 +0,20% 9,30 10,00 9,53 9,99 10,00 114 540.101.600
19/12/2007 10,05 9,98 -2,16% 9,80 10,05 9,96 9,92 9,98 47 236.325.500
18/12/2007 10,40 10,20 -0,97% 9,90 10,50 10,16 10,10 10,20 109 467.675.900
17/12/2007 10,49 10,30 -2,37% 10,25 10,50 10,36 10,20 10,30 52 301.307.200
14/12/2007 10,09 10,55 +5,61% 10,00 10,55 10,25 10,30 10,69 80 1.324.986.900
13/12/2007 10,12 9,99 -3,48% 9,50 10,35 10,18 9,92 9,99 226 2.322.382.500
12/12/2007 10,40 10,35 -1,43% 10,10 10,50 10,42 10,35 10,36 106 213.828.000
11/12/2007 10,60 10,50 0,00% 10,40 10,80 10,50 10,43 10,50 189 782.117.400
10/12/2007 10,51 10,50 -1,32% 9,90 10,79 10,52 10,50 10,59 115 1.004.748.300
7/12/2007 10,41 10,64 +1,24% 10,41 10,80 10,45 10,45 10,64 168 2.458.825.900
6/12/2007 10,87 10,51 -2,14% 10,40 10,87 10,54 10,51 10,60 195 547.137.300
5/12/2007 10,51 10,74 -0,56% 10,40 11,00 10,50 10,60 10,74 273 1.310.408.700
4/12/2007 9,98 10,80 +8,00% 9,50 11,00 10,53 10,80 10,82 495 1.854.277.300
3/12/2007 9,10 10,00 +9,29% 9,10 10,10 9,53 10,00 10,05 472 1.022.168.300
30/11/2007 8,40 9,15 +8,67% 8,40 9,15 8,92 9,15 9,18 488 1.507.570.500
29/11/2007 8,43 8,42 -0,36% 8,18 8,60 8,27 8,42 8,45 208 1.170.490.200
28/11/2007 8,13 8,45 +3,68% 8,00 8,49 8,22 8,35 8,45 259 804.248.800
27/11/2007 8,05 8,15 +1,88% 7,70 8,20 7,88 7,90 8,15 71 149.502.000
26/11/2007 8,39 8,00 -4,76% 8,00 8,65 8,36 8,00 8,20 138 223.297.200
23/11/2007 7,90 8,40 +7,83% 7,85 8,49 8,26 8,40 8,45 356 736.202.300
22/11/2007 6,90 7,79 +9,72% 6,90 7,79 7,17 7,79 7,90 219 313.474.400
21/11/2007 7,00 7,10 -0,98% 6,75 7,15 7,05 7,10 7,15 185 1.271.835.900
19/11/2007 7,33 7,17 -2,45% 6,92 7,45 7,14 7,15 7,18 165 456.724.100
16/11/2007 6,89 7,35 +6,52% 6,89 7,42 7,22 7,33 7,35 271 636.338.500
14/11/2007 7,05 6,90 -1,43% 6,56 7,25 6,81 6,86 6,90 418 1.637.008.300
13/11/2007 7,60 7,00 -7,65% 6,90 7,60 7,13 7,00 7,15 287 1.114.723.900
12/11/2007 7,85 7,58 -5,25% 7,30 7,90 7,69 7,35 7,58 95 261.464.500
9/11/2007 8,30 8,00 -3,03% 7,71 8,40 7,97 7,91 8,00 135 883.429.500
8/11/2007 8,35 8,25 -1,79% 8,05 8,48 8,30 8,13 8,20 84 393.234.400
7/11/2007 8,40 8,40 +1,20% 8,30 8,49 8,39 8,30 8,40 64 47.095.500
6/11/2007 8,50 8,30 -2,35% 8,30 8,78 8,42 8,26 8,30 174 566.136.100
5/11/2007 8,67 8,50 -2,19% 8,40 8,82 8,62 8,43 8,50 164 432.658.600
1/11/2007 8,50 8,69 0,00% 8,30 8,69 8,49 8,40 8,69 120 2.366.708.600
31/10/2007 8,60 8,69 +1,05% 8,21 8,72 8,65 8,55 8,69 211 1.469.342.200
30/10/2007 8,50 8,60 0,00% 8,11 8,81 8,59 8,50 8,60 132 367.945.800
29/10/2007 8,90 8,60 -1,15% 8,50 8,90 8,63 8,60 8,65 143 287.979.900
26/10/2007 8,95 8,70 0,00% 8,55 8,95 8,71 8,70 8,76 188 323.704.400
25/10/2007 8,73 8,70 -3,33% 8,60 9,00 8,86 8,65 8,70 280 1.532.308.400
24/10/2007 8,95 9,00 +0,33% 8,74 9,00 8,95 8,87 9,00 283 498.469.800
23/10/2007 8,75 8,97 +1,93% 8,67 8,98 8,84 8,65 8,97 271 280.392.700
22/10/2007 8,75 8,80 0,00% 8,40 9,00 8,82 8,80 8,81 262 470.101.000
19/10/2007 9,00 8,80 -2,22% 8,61 9,02 8,89 8,65 8,80 482 1.146.967.200
18/10/2007 9,00 9,00 -1,10% 8,71 9,03 8,98 8,85 9,00 330 1.211.989.200
17/10/2007 9,00 9,10 +1,11% 9,00 9,10 9,01 9,06 9,10 587 745.866.000
16/10/2007 8,99 9,00 0,00% 8,86 9,08 8,99 9,00 9,02 1.114 2.166.868.900
15/10/2007 9,20 9,00 0,00% 8,87 9,24 9,05 8,91 9,00 5.989 12.416.906.500

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.