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: 10 Anos

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

TOTS3 - TOTVS - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 28,26 29,05 +2,11% 28,26 29,16 28,86 28,98 29,06 14.588 9.262.788.900
20/1/2025 28,46 28,45 +0,89% 28,13 28,70 28,47 28,40 28,46 6.565 4.130.092.800
17/1/2025 28,71 28,20 -1,09% 27,89 28,71 28,16 28,20 28,23 10.597 7.084.891.100
16/1/2025 28,77 28,51 -0,94% 28,32 28,91 28,51 28,39 28,51 13.706 8.977.147.700
15/1/2025 27,93 28,78 +4,39% 27,68 29,21 28,43 28,78 28,79 18.103 12.722.901.900
14/1/2025 26,73 27,57 +3,14% 26,56 27,83 27,42 27,56 27,73 17.873 10.089.364.100
13/1/2025 26,83 26,73 +0,07% 26,39 26,83 26,59 26,71 26,73 14.774 9.933.741.300
10/1/2025 26,60 26,71 +0,23% 26,10 26,98 26,69 26,71 26,94 15.835 9.302.132.900
9/1/2025 26,23 26,65 +2,03% 25,96 26,78 26,58 26,65 26,76 7.580 4.978.210.100
8/1/2025 26,98 26,12 -3,30% 26,12 26,98 26,32 26,11 26,20 13.519 7.218.648.600
7/1/2025 27,77 27,01 -1,32% 26,94 27,77 27,32 27,01 27,21 11.012 7.961.019.300
6/1/2025 26,46 27,37 +4,71% 26,37 27,49 27,02 27,31 27,40 15.805 10.551.746.500
3/1/2025 26,37 26,14 -0,91% 25,89 26,46 26,12 26,05 26,14 12.727 5.775.500.500
2/1/2025 26,54 26,38 -1,38% 25,89 26,87 26,21 26,37 26,41 15.981 6.710.152.900
30/12/2024 26,91 26,75 -1,04% 26,62 27,15 26,83 26,75 26,82 10.947 6.351.452.300
27/12/2024 27,42 27,03 -1,03% 26,85 27,73 27,01 26,95 27,10 14.501 9.216.935.300
26/12/2024 27,96 27,31 -1,23% 27,03 28,12 27,36 27,30 27,31 10.234 6.040.557.800
23/12/2024 27,02 27,65 +0,51% 26,95 27,80 27,48 27,56 27,66 13.286 6.775.423.700
20/12/2024 27,35 27,51 +0,22% 27,25 28,03 27,54 27,50 27,51 10.041 15.438.190.600
19/12/2024 26,60 27,45 +3,31% 26,46 27,67 27,18 27,45 27,67 11.280 6.115.177.000
18/12/2024 27,91 26,57 -5,44% 26,56 28,15 27,19 26,57 26,80 20.735 14.385.147.700
17/12/2024 27,89 28,10 +0,75% 27,56 28,39 28,03 28,10 28,20 21.055 17.011.127.600
16/12/2024 29,17 27,89 -4,39% 27,85 29,36 28,33 27,87 27,92 14.841 9.341.001.800
13/12/2024 30,45 29,17 -3,73% 29,17 30,72 29,77 29,16 29,36 10.326 6.748.667.200
12/12/2024 30,50 30,30 -2,38% 30,01 31,19 30,45 30,21 30,30 22.714 15.537.638.600
11/12/2024 29,08 31,04 +7,37% 29,01 31,34 30,67 31,04 31,05 21.757 19.213.935.400
10/12/2024 28,10 28,91 +4,33% 27,96 29,04 28,79 28,90 28,96 10.260 8.700.086.300
9/12/2024 27,31 27,71 +1,32% 27,31 27,98 27,78 27,70 27,82 8.567 6.201.720.800
6/12/2024 27,79 27,35 -2,53% 27,30 28,22 27,66 27,35 27,41 19.744 9.108.772.200
5/12/2024 27,54 28,06 +3,50% 27,42 28,54 27,93 27,85 28,07 15.308 11.685.958.400
4/12/2024 26,99 27,11 +0,44% 26,51 27,59 27,13 27,10 27,24 17.482 11.797.161.300
3/12/2024 26,89 26,99 +0,45% 26,73 27,95 27,09 26,95 27,00 20.245 17.147.266.800
2/12/2024 27,27 26,87 -2,15% 26,86 27,56 27,00 26,86 26,91 14.249 8.052.260.700
29/11/2024 27,78 27,46 -0,25% 26,85 27,82 27,31 27,45 27,46 22.078 18.158.461.100
28/11/2024 28,57 27,53 -4,28% 27,53 28,70 27,82 27,53 27,86 12.066 6.549.883.700
27/11/2024 30,07 28,76 -5,21% 28,76 30,30 29,36 28,75 28,76 17.187 13.145.130.600
26/11/2024 30,27 30,34 +1,91% 29,69 30,73 30,43 30,34 30,50 10.786 9.836.898.400
25/11/2024 29,71 29,77 -0,17% 29,63 30,45 29,91 29,77 30,00 11.172 16.245.827.000
22/11/2024 30,26 29,82 -0,33% 29,26 30,26 29,71 29,82 29,98 9.989 10.808.367.900
21/11/2024 30,10 29,92 -1,71% 29,67 30,48 30,04 29,90 30,00 13.890 9.410.758.700
19/11/2024 30,03 30,44 +2,04% 29,70 30,96 30,42 30,44 30,49 8.129 7.722.310.400
18/11/2024 29,80 29,83 -0,57% 29,62 30,24 29,92 29,83 30,00 11.726 6.778.188.700
14/11/2024 29,72 30,00 +1,08% 29,71 30,66 30,08 29,99 30,00 17.166 13.301.075.200
13/11/2024 30,10 29,68 -1,00% 29,55 30,24 29,79 29,67 29,90 22.262 12.777.731.900
12/11/2024 29,83 29,98 -0,07% 29,70 30,38 30,00 29,98 30,08 12.994 8.800.235.100
11/11/2024 30,60 30,00 -2,79% 29,86 30,89 30,12 29,99 30,00 15.730 12.813.575.200
8/11/2024 30,15 30,86 -0,87% 30,13 31,37 30,98 30,85 30,91 18.715 18.124.757.800
7/11/2024 33,40 31,13 -8,44% 31,13 34,56 31,95 31,13 31,20 32.519 37.031.975.700
6/11/2024 33,81 34,00 -1,22% 32,49 35,14 34,10 33,92 34,02 33.182 37.651.242.600
5/11/2024 33,18 34,42 +3,74% 32,20 34,52 33,61 34,42 34,45 28.240 23.052.482.300
4/11/2024 31,33 33,18 +7,21% 30,99 33,54 32,51 33,09 33,18 27.079 22.505.449.500
1/11/2024 29,95 30,95 +3,72% 29,56 31,97 30,76 30,91 30,95 36.116 35.813.898.500
31/10/2024 29,44 29,84 +1,15% 29,38 30,07 29,84 29,82 29,98 11.062 24.284.764.700
30/10/2024 29,15 29,50 +1,03% 29,03 29,67 29,45 29,48 29,50 5.695 3.908.748.200
29/10/2024 29,20 29,20 -0,24% 29,05 29,31 29,20 29,17 29,30 12.452 9.089.802.000
28/10/2024 29,09 29,27 +1,39% 29,05 29,50 29,28 29,25 29,27 9.241 5.729.560.000
25/10/2024 28,45 28,87 +0,84% 28,45 28,92 28,73 28,85 28,87 8.784 7.107.960.500
24/10/2024 28,75 28,63 -0,14% 28,14 28,75 28,45 28,55 28,63 17.646 9.817.486.900
23/10/2024 28,65 28,67 -0,62% 28,46 28,89 28,69 28,64 28,70 11.699 6.255.784.800
22/10/2024 28,70 28,85 +0,07% 28,60 29,03 28,81 28,83 28,95 14.575 10.315.306.700
21/10/2024 28,49 28,83 +1,02% 28,39 29,03 28,77 28,80 28,84 12.199 6.376.692.100
18/10/2024 28,64 28,54 +0,60% 28,42 28,73 28,57 28,53 28,59 15.549 11.994.973.400
17/10/2024 28,02 28,37 -0,80% 27,93 28,64 28,38 28,31 28,39 12.619 7.526.089.200
16/10/2024 27,83 28,60 +1,56% 27,53 28,71 28,41 28,37 28,61 16.015 11.797.590.500
15/10/2024 28,26 28,16 -0,39% 28,11 28,51 28,27 28,15 28,26 18.647 13.192.529.100
14/10/2024 28,00 28,27 +0,96% 27,76 28,86 28,32 28,27 28,35 11.113 13.446.745.700
11/10/2024 28,01 28,00 -0,14% 27,51 28,27 27,81 28,00 28,10 12.116 11.033.549.200
10/10/2024 28,15 28,04 -0,57% 28,03 28,60 28,24 28,04 28,15 9.100 10.524.519.400
9/10/2024 27,90 28,20 -0,35% 27,88 28,41 28,10 28,20 28,22 14.258 7.581.773.300
8/10/2024 28,00 28,30 +1,04% 27,75 28,65 28,39 28,29 28,38 14.878 6.702.427.400
7/10/2024 28,26 28,01 +0,07% 27,72 28,28 27,98 27,92 28,01 10.503 5.644.585.400
4/10/2024 27,81 27,99 -0,46% 27,73 28,20 28,02 27,97 28,11 13.056 5.844.890.800
3/10/2024 29,07 28,12 -4,52% 28,00 29,23 28,42 28,12 28,15 17.602 10.947.787.700
2/10/2024 29,23 29,45 +2,76% 29,05 29,57 29,40 29,36 29,48 12.140 8.086.072.000
1/10/2024 28,97 28,66 +0,35% 28,66 29,30 28,99 28,65 28,72 13.113 8.568.649.100
30/9/2024 28,20 28,56 +1,71% 27,98 28,90 28,65 28,56 28,57 17.625 9.281.905.900
26/9/2024 28,63 28,08 -1,92% 28,04 29,01 28,30 28,07 28,09 13.737 8.709.558.900
25/9/2024 29,01 28,63 -1,31% 28,63 29,24 28,93 28,63 28,73 12.097 11.004.848.200
24/9/2024 28,96 29,01 +1,43% 28,54 29,42 29,03 29,01 29,06 14.280 10.318.487.500
23/9/2024 28,94 28,60 -1,21% 28,45 29,09 28,65 28,48 28,60 11.244 7.221.778.800
20/9/2024 29,79 28,95 -2,82% 28,95 30,04 29,17 28,92 29,05 12.683 12.649.440.900
19/9/2024 29,90 29,79 +0,54% 29,58 30,06 29,83 29,74 29,80 7.710 7.735.945.100
18/9/2024 29,78 29,63 -1,17% 29,54 30,10 29,77 29,58 29,64 13.074 7.581.135.700
17/9/2024 30,25 29,98 -0,93% 29,80 30,25 30,02 29,96 29,98 8.331 13.727.417.100
16/9/2024 30,22 30,26 +0,27% 29,87 30,57 30,23 30,22 30,26 9.020 9.751.710.400
13/9/2024 29,68 30,18 +2,79% 29,52 30,67 30,26 30,17 30,19 14.032 10.702.631.700
12/9/2024 29,14 29,36 -0,07% 29,03 29,60 29,38 29,34 29,36 6.666 3.306.779.400
11/9/2024 29,29 29,38 +0,14% 29,25 29,65 29,42 29,38 29,49 6.928 4.590.479.000
10/9/2024 29,09 29,34 +0,45% 29,09 29,58 29,42 29,34 29,37 6.629 3.957.041.000
9/9/2024 29,30 29,21 -0,51% 29,07 29,55 29,23 29,19 29,33 5.758 3.170.960.800
6/9/2024 29,69 29,36 -1,41% 29,30 29,91 29,46 29,34 29,37 7.037 3.419.294.000
5/9/2024 29,60 29,78 -0,63% 29,49 30,01 29,77 29,75 29,80 6.180 3.558.130.700
4/9/2024 29,68 29,97 +2,11% 29,49 30,24 29,92 29,96 30,11 9.438 8.997.928.100
3/9/2024 29,26 29,35 +0,31% 29,26 29,92 29,56 29,33 29,35 11.660 8.586.775.500
2/9/2024 29,90 29,26 -2,37% 29,22 29,97 29,40 29,26 29,35 8.427 4.521.337.300
30/8/2024 30,22 29,97 -1,74% 29,83 30,25 29,98 29,96 29,98 14.503 19.449.963.300
29/8/2024 30,66 30,50 -0,85% 30,40 30,89 30,53 30,50 30,51 8.432 4.296.884.500
28/8/2024 31,32 30,76 -1,94% 30,41 31,32 30,67 30,76 30,77 8.470 6.611.853.400
27/8/2024 31,59 31,37 -0,73% 31,32 31,68 31,43 31,35 31,49 7.098 6.259.102.800
26/8/2024 31,46 31,60 +0,45% 30,98 31,60 31,37 31,60 31,62 9.173 5.437.972.100
23/8/2024 30,65 31,46 +2,91% 30,64 31,76 31,33 31,45 31,55 11.326 6.358.641.100
22/8/2024 31,20 30,57 -1,55% 30,48 31,39 30,77 30,56 30,57 8.457 5.822.923.500
21/8/2024 30,15 31,05 +3,43% 30,02 31,20 30,80 31,04 31,05 14.302 8.922.870.500
20/8/2024 29,53 30,02 +0,40% 29,48 30,06 29,86 29,99 30,03 13.246 6.579.585.100
19/8/2024 29,77 29,90 +1,29% 29,42 30,00 29,79 29,89 29,92 15.099 9.156.912.300
16/8/2024 29,30 29,52 +1,44% 29,10 30,00 29,63 29,51 29,59 3.122 7.537.020.600
15/8/2024 29,66 29,10 -1,89% 28,96 29,66 29,28 29,01 29,14 4.882 9.245.926.800
14/8/2024 29,27 29,66 +1,26% 29,20 29,83 29,56 29,65 29,68 3.427 8.698.348.200
13/8/2024 29,47 29,29 -0,71% 29,04 29,62 29,30 29,18 29,29 4.658 7.588.549.500
12/8/2024 29,94 29,50 -0,41% 29,50 30,48 29,88 29,50 29,55 2.747 17.218.389.600
9/8/2024 28,55 29,62 +3,75% 28,40 29,67 29,24 29,56 29,63 9.339 12.178.808.500
8/8/2024 27,61 28,55 +4,08% 27,41 28,74 28,25 28,55 28,58 1.571 13.566.072.800
7/8/2024 27,39 27,43 +0,66% 26,99 27,53 27,31 27,43 27,44 1.780 6.843.306.100
6/8/2024 27,02 27,25 +1,00% 26,70 27,30 27,13 27,20 27,26 5.387 9.994.102.200
5/8/2024 26,78 26,98 -2,32% 26,63 27,75 27,18 26,97 27,00 5.499 11.934.180.300
2/8/2024 27,64 27,62 0,00% 27,29 27,77 27,52 27,62 27,64 9.793 5.993.925.300
1/8/2024 27,98 27,62 -0,47% 27,44 28,07 27,71 27,61 27,62 7.454 4.657.155.000
31/7/2024 27,55 27,75 +0,84% 27,38 27,83 27,60 27,72 27,75 9.630 6.522.801.500
30/7/2024 27,51 27,52 -0,58% 27,41 28,29 27,69 27,48 27,54 9.771 4.846.053.700
29/7/2024 27,91 27,68 -1,60% 27,45 28,05 27,61 27,67 27,83 8.113 5.735.076.600
26/7/2024 27,58 28,13 +1,99% 27,34 28,13 27,77 28,11 28,14 7.167 6.561.428.500
25/7/2024 27,53 27,58 -0,90% 27,18 27,94 27,60 27,58 27,60 3.618 10.444.512.400
24/7/2024 28,01 27,83 -1,07% 27,82 28,22 27,99 27,82 27,83 2.279 5.050.270.500
23/7/2024 28,59 28,13 -1,33% 28,03 28,62 28,15 28,11 28,15 46 5.250.689.700
22/7/2024 28,10 28,51 +1,60% 27,98 28,73 28,44 28,46 28,05 5.753 3.725.251.100
19/7/2024 28,20 28,06 +0,07% 27,88 28,56 28,22 28,06 28,07 1.266 7.786.413.900
18/7/2024 28,83 28,04 -3,08% 27,95 28,83 28,13 28,00 28,04 3.701 8.893.367.400
17/7/2024 28,56 28,93 +1,30% 28,49 29,07 28,87 28,82 28,95 3.856 6.930.882.800
16/7/2024 29,60 28,56 -3,55% 28,47 29,72 28,77 28,56 28,60 2.966 12.059.034.700
15/7/2024 29,39 29,61 +1,13% 29,11 29,78 29,42 29,61 29,17 8.138 5.486.330.200
12/7/2024 29,76 29,28 -1,88% 29,16 29,93 29,39 29,28 29,30 1.366 6.899.810.700
11/7/2024 30,15 29,84 -1,13% 29,84 30,47 30,12 29,84 29,86 9.534 8.224.910.800
10/7/2024 29,94 30,18 +0,94% 29,57 30,18 29,90 30,06 30,18 7.776 4.888.826.000
9/7/2024 29,85 29,90 0,00% 29,35 30,10 29,63 29,84 29,90 8.359 8.541.323.800
8/7/2024 29,50 29,90 +1,36% 29,14 29,90 29,59 29,78 29,90 7.861 5.128.329.000
5/7/2024 29,80 29,50 -0,57% 29,50 30,23 29,79 29,50 29,67 9.849 6.689.102.400
4/7/2024 29,90 29,67 +0,07% 29,43 29,93 29,63 29,67 29,68 6.013 4.055.991.900
3/7/2024 29,54 29,65 +1,30% 29,53 30,00 29,81 29,64 29,70 9.684 5.594.171.700
2/7/2024 29,77 29,27 -2,07% 29,27 29,94 29,50 29,26 29,31 336 10.202.764.900
1/7/2024 30,29 29,89 -1,77% 29,78 30,33 29,97 29,81 29,90 609 4.972.717.700
28/6/2024 30,90 30,43 -1,49% 30,17 30,93 30,56 30,41 30,53 4.969 12.480.282.100
27/6/2024 30,11 30,89 +2,08% 30,11 30,90 30,75 30,83 30,90 8.461 7.202.800.800
26/6/2024 30,14 30,26 -0,03% 29,61 30,26 29,90 30,15 30,27 3.223 11.037.199.600
25/6/2024 30,20 30,27 +0,23% 29,82 30,33 30,10 30,16 30,27 8.781 5.957.047.000
24/6/2024 29,91 30,20 +1,24% 29,52 30,20 29,94 30,06 30,20 9.250 7.407.145.600
21/6/2024 29,34 29,83 +1,15% 29,16 29,89 29,71 29,83 29,89 2.253 14.249.588.700
20/6/2024 29,69 29,49 +0,20% 29,44 29,91 29,61 29,47 29,53 3.809 10.227.324.500
19/6/2024 29,85 29,43 -1,04% 28,99 29,86 29,41 29,38 29,43 9.131 8.479.008.100
18/6/2024 30,41 29,74 -2,24% 29,28 30,41 29,64 29,55 29,74 6.623 22.008.260.400
17/6/2024 30,49 30,42 -0,56% 30,02 30,92 30,46 30,38 30,42 4.668 14.118.103.200
14/6/2024 29,55 30,59 +3,38% 29,48 30,87 30,31 30,58 30,62 1.055 18.277.513.400
13/6/2024 29,00 29,59 +2,03% 29,00 29,73 29,42 29,58 29,61 765 9.618.937.400
12/6/2024 29,39 29,00 -0,34% 28,34 29,51 28,80 29,00 29,03 7.995 19.549.676.500
11/6/2024 28,64 29,10 +1,96% 28,64 29,17 29,00 29,02 29,12 9.623 7.162.290.100
10/6/2024 28,31 28,54 +0,14% 28,21 28,70 28,54 28,52 28,54 5.954 4.804.578.000
7/6/2024 28,48 28,50 -1,59% 28,32 29,12 28,74 28,49 28,60 3.489 12.697.448.700
6/6/2024 28,17 28,96 +3,43% 28,06 29,04 28,77 28,92 28,72 2.786 13.672.032.200
5/6/2024 28,21 28,00 -0,18% 27,99 28,54 28,18 27,99 28,00 8.510 5.508.078.400
4/6/2024 28,21 28,05 -0,85% 27,63 28,33 27,96 28,04 28,09 2.073 13.946.412.200
3/6/2024 28,78 28,29 -1,50% 28,29 28,98 28,59 28,28 28,39 3.233 11.200.856.800
31/5/2024 28,40 28,72 +1,13% 28,29 29,15 28,73 28,63 28,73 2.249 26.431.208.600
29/5/2024 28,53 28,40 -0,35% 28,17 28,73 28,43 28,38 28,44 3.935 10.006.192.900
28/5/2024 29,01 28,50 -1,11% 28,46 29,29 28,84 28,48 28,61 5.088 11.629.541.800
27/5/2024 29,08 28,82 -0,83% 28,81 29,20 28,96 28,81 29,02 6.536 4.306.382.500
24/5/2024 29,61 29,06 -2,09% 29,06 29,77 29,28 29,06 29,12 703 7.464.821.600
23/5/2024 29,96 29,68 -0,90% 29,58 30,33 29,99 29,66 29,78 7.782 23.317.361.900
22/5/2024 29,39 29,95 +1,18% 29,35 30,43 30,05 29,95 30,00 3.274 29.724.926.200
21/5/2024 28,88 29,60 +1,96% 28,70 29,64 29,26 29,58 29,64 4.406 11.232.686.000
20/5/2024 28,42 29,03 +1,11% 28,41 29,34 29,08 29,02 29,12 1.301 8.133.229.100
17/5/2024 29,11 28,71 -1,58% 28,45 29,20 28,60 28,68 28,72 746 14.312.469.300
16/5/2024 28,59 29,17 +2,31% 28,52 29,21 28,87 29,15 29,22 9.149 9.291.216.400
15/5/2024 28,42 28,51 +0,46% 28,18 28,58 28,41 28,50 28,52 7.965 5.435.051.300
14/5/2024 28,14 28,38 +1,10% 28,14 28,91 28,37 28,37 28,51 6.795 9.761.849.700
13/5/2024 28,05 28,07 +0,25% 27,58 28,17 27,93 28,06 28,09 3.789 8.444.238.400
10/5/2024 28,46 28,00 -1,82% 27,96 28,70 28,06 27,96 28,00 6.984 8.436.287.200
9/5/2024 27,49 28,52 +1,31% 27,49 28,76 28,40 28,50 28,52 1.262 12.613.927.100
8/5/2024 27,65 28,15 +0,97% 27,51 28,19 27,99 28,10 28,18 8.021 11.712.439.600
7/5/2024 28,06 27,88 -0,11% 27,53 28,10 27,86 27,82 27,89 5.592 17.651.864.100
6/5/2024 28,10 27,91 -0,96% 27,91 28,26 28,04 27,90 28,00 6.640 7.260.175.000
3/5/2024 28,19 28,18 +1,55% 27,71 28,19 27,97 27,98 28,18 0 11.461.003.400
2/5/2024 28,36 27,75 +0,76% 27,55 28,37 27,79 27,73 27,75 9.737 9.093.057.600
30/4/2024 27,81 27,54 -1,47% 27,54 28,14 27,78 27,53 27,69 1.992 8.868.522.100
29/4/2024 28,08 27,95 -0,46% 27,84 28,40 28,01 27,95 28,00 269 12.165.385.600
26/4/2024 28,12 28,08 +0,43% 28,01 28,49 28,25 28,08 28,15 8.072 8.027.736.700
25/4/2024 27,93 27,96 -0,53% 27,70 28,20 27,99 27,94 28,06 9.123 11.414.206.700
24/4/2024 28,33 28,11 -1,06% 28,00 28,44 28,20 28,10 28,12 974 10.890.472.300
23/4/2024 28,73 28,41 -1,66% 28,41 29,06 28,72 28,40 28,48 5.158 15.164.511.700
22/4/2024 27,95 28,89 +2,81% 27,95 29,07 28,82 28,88 28,90 6.578 35.619.836.300
19/4/2024 27,75 28,10 +1,22% 27,64 28,22 28,04 28,09 28,14 6.693 21.572.510.600
18/4/2024 27,10 27,76 +2,47% 27,07 28,27 27,94 27,76 27,79 9.470 33.521.903.600
17/4/2024 26,50 27,09 +2,38% 26,45 27,20 26,87 27,08 27,09 1.945 21.811.166.200
16/4/2024 26,56 26,46 -1,64% 26,43 26,83 26,61 26,45 26,47 3.612 12.691.952.900
15/4/2024 27,22 26,90 -1,75% 26,80 27,31 26,96 26,86 26,94 4.336 9.782.804.800
12/4/2024 27,14 27,38 -0,33% 27,05 27,66 27,39 27,37 27,45 6.281 11.577.034.200
11/4/2024 27,70 27,47 -0,94% 27,47 27,84 27,63 27,46 27,62 1.028 9.052.266.100
10/4/2024 27,90 27,73 -1,25% 27,58 28,17 27,82 27,73 27,79 8.252 20.485.611.700
9/4/2024 28,43 28,08 -1,20% 27,96 28,78 28,27 28,07 28,10 3.386 17.908.764.200
8/4/2024 28,48 28,42 +0,57% 28,35 28,66 28,52 28,42 28,53 9.681 5.714.264.800
5/4/2024 28,40 28,26 +0,04% 28,15 28,58 28,37 28,26 28,30 171 10.384.934.200
4/4/2024 28,02 28,25 +1,51% 27,63 28,70 28,30 28,25 28,27 460 14.339.213.700
3/4/2024 27,83 27,83 -0,07% 27,51 28,18 27,93 27,80 27,86 3.757 10.687.524.600
2/4/2024 27,87 27,85 -1,00% 27,28 28,19 27,72 27,84 27,97 5.067 11.649.279.500
1/4/2024 28,38 28,13 -0,88% 27,87 28,55 28,06 28,10 28,15 7.968 10.748.350.500
28/3/2024 29,02 28,38 -2,24% 28,32 29,02 28,48 28,38 28,42 7.799 16.939.082.400
27/3/2024 28,40 29,03 +1,90% 27,82 29,25 28,55 29,01 29,10 796 18.744.126.800
26/3/2024 29,33 28,49 -5,79% 28,44 29,40 28,76 28,47 28,52 1.969 23.726.880.400
25/3/2024 30,39 30,24 -0,92% 30,00 30,56 30,27 30,22 30,32 6.704 5.052.011.400
22/3/2024 30,63 30,52 -1,55% 30,07 30,89 30,49 30,50 30,52 5.633 5.643.360.700
21/3/2024 30,67 31,00 +1,08% 30,63 31,34 31,01 30,99 31,08 5.741 6.179.788.200
20/3/2024 30,29 30,67 +1,89% 30,05 30,68 30,40 30,64 30,67 8.977 6.577.132.100
19/3/2024 30,26 30,10 +0,10% 29,62 30,38 29,98 30,08 30,20 1.534 9.079.448.900
18/3/2024 30,98 30,07 -2,97% 30,00 31,02 30,30 30,07 30,10 313 9.103.075.200
15/3/2024 31,25 30,99 -0,03% 30,97 31,27 31,08 30,99 31,12 8.394 13.316.403.500
14/3/2024 31,09 31,00 -0,64% 30,80 31,48 31,11 30,91 31,01 2.696 15.983.852.400
13/3/2024 31,21 31,20 -0,03% 30,99 31,55 31,22 31,17 31,23 8.526 6.283.879.200
12/3/2024 30,33 31,21 +3,31% 30,11 31,45 30,92 31,20 31,21 1.208 9.796.984.600
11/3/2024 29,81 30,21 +0,27% 29,81 30,27 30,04 30,17 30,24 8.287 10.488.702.500
8/3/2024 29,79 30,13 +0,17% 29,77 30,37 30,05 0,00 0,00 2.492 7.519.206.300
7/3/2024 31,08 30,08 -3,59% 29,53 31,23 30,08 30,05 30,20 2.298 19.740.273.100
6/3/2024 30,59 31,20 +2,50% 30,35 31,35 30,95 31,02 31,27 4.969 14.851.023.200
5/3/2024 30,74 30,44 -1,04% 30,35 31,08 30,58 30,43 30,52 2.068 7.754.331.400
4/3/2024 31,16 30,76 -1,28% 30,76 31,37 31,04 30,75 30,88 8.140 9.451.487.800
1/3/2024 30,83 31,16 +1,53% 30,83 31,31 31,07 31,12 31,16 713 12.994.722.800
29/2/2024 30,73 30,69 -0,49% 30,44 31,28 30,77 30,69 30,74 9.832 21.576.291.300
28/2/2024 31,00 30,84 -1,34% 30,57 31,16 30,80 30,77 30,84 8.900 6.301.751.900
27/2/2024 31,72 31,26 -0,82% 31,16 31,86 31,38 31,15 31,26 3.592 10.692.958.100
26/2/2024 31,53 31,52 +0,16% 31,47 31,98 31,67 31,49 31,62 8.019 6.378.307.300
23/2/2024 31,99 31,47 -0,98% 31,47 32,37 31,79 0,00 0,00 2.139 9.780.429.300
22/2/2024 31,33 31,78 +2,35% 31,01 31,90 31,49 31,59 31,78 8.257 18.624.319.900
21/2/2024 30,95 31,05 0,00% 30,64 31,17 30,87 31,05 31,12 4.441 10.329.467.000
20/2/2024 30,50 31,05 +0,58% 30,30 31,09 30,84 30,97 31,07 286 21.133.720.000
19/2/2024 30,62 30,87 +0,10% 30,33 30,93 30,62 30,63 30,89 2.021 6.927.308.800
16/2/2024 30,78 30,84 +0,65% 30,32 31,00 30,64 30,70 30,85 5.604 15.126.536.900
15/2/2024 30,29 30,64 +2,17% 29,92 30,78 30,37 30,63 30,78 4.786 13.619.513.700
14/2/2024 30,28 29,99 -2,06% 29,86 30,61 30,09 29,94 29,99 1.672 18.943.608.900
9/2/2024 29,57 30,62 +3,31% 29,25 30,84 30,30 0,00 0,00 801 21.033.390.200
8/2/2024 30,00 29,64 -9,77% 29,33 30,97 29,89 29,62 29,65 7.596 54.669.935.600
7/2/2024 32,08 32,85 +1,55% 32,00 33,04 32,62 32,85 32,96 2.636 11.254.045.100
6/2/2024 31,79 32,35 +1,76% 31,65 32,56 32,20 32,35 32,36 7.689 5.283.735.100
5/2/2024 31,58 31,79 +0,35% 31,50 31,96 31,68 31,72 31,80 0 7.227.405.400
2/2/2024 32,13 31,68 -1,06% 31,35 32,33 31,71 31,61 31,71 2.038 8.636.969.900
1/2/2024 31,50 32,02 +1,59% 31,16 32,02 31,65 32,00 32,03 1.418 9.150.351.200
31/1/2024 31,32 31,52 +1,09% 31,12 32,16 31,71 31,52 31,64 4.219 10.456.813.300
30/1/2024 31,26 31,18 -0,80% 30,97 31,55 31,16 31,17 31,27 972 6.107.936.100
29/1/2024 30,81 31,43 +1,78% 30,71 31,59 31,39 31,40 31,43 9.982 8.660.478.600
26/1/2024 31,13 30,88 -0,06% 30,65 31,34 31,08 30,86 31,00 7.879 4.283.287.400
25/1/2024 30,90 30,90 -0,03% 30,63 31,19 30,91 30,87 30,96 6.947 4.434.454.300
24/1/2024 31,31 30,91 -0,16% 30,86 31,68 31,19 30,87 30,92 3.623 11.896.706.100
23/1/2024 30,42 30,96 +1,81% 30,24 30,96 30,80 30,78 30,96 3.633 10.193.054.000
22/1/2024 31,70 30,41 -4,13% 30,25 31,73 30,77 30,39 30,46 178 14.940.210.100
19/1/2024 31,37 31,72 +0,99% 30,99 31,83 31,45 31,59 31,76 914 9.951.822.100
18/1/2024 32,32 31,41 -2,67% 31,41 32,35 31,57 31,40 31,42 8.677 6.982.815.300
17/1/2024 32,09 32,27 +0,16% 31,92 32,45 32,24 32,26 32,36 9.562 7.669.970.300
16/1/2024 32,07 32,22 -0,68% 31,74 32,39 32,13 32,20 32,22 6.436 9.695.338.200
15/1/2024 32,74 32,44 -0,95% 32,10 32,74 32,26 32,28 32,44 5.512 3.603.668.700
12/1/2024 32,25 32,75 +0,99% 32,02 32,96 32,61 32,54 32,76 7.791 6.551.676.600
11/1/2024 32,37 32,43 -0,03% 32,14 32,80 32,40 32,42 32,44 862 10.098.392.100
10/1/2024 32,62 32,44 -0,28% 32,27 32,70 32,46 32,40 32,45 7.957 5.703.673.500
9/1/2024 32,13 32,53 +0,12% 32,08 32,98 32,59 32,53 32,66 9.498 8.268.765.800
8/1/2024 32,28 32,49 +0,65% 31,94 32,72 32,38 32,39 32,49 343 8.137.684.000
5/1/2024 31,91 32,28 +0,56% 31,79 32,48 32,19 32,15 32,30 1.808 6.973.382.800
4/1/2024 32,94 32,10 -2,61% 31,91 32,94 32,20 32,10 32,12 2.878 12.033.010.800
3/1/2024 32,98 32,96 -0,12% 32,84 33,22 33,02 32,94 32,97 1.546 10.007.976.500
2/1/2024 33,13 33,00 -2,05% 32,50 33,39 32,79 33,00 33,01 233 9.305.254.600
28/12/2023 34,00 33,69 -0,85% 33,25 34,27 33,55 33,50 33,70 9.728 9.526.771.300
27/12/2023 33,35 33,98 +1,34% 33,20 33,98 33,73 33,82 33,98 7.964 6.183.193.700
26/12/2023 33,08 33,53 +2,07% 32,90 33,53 33,24 33,52 33,54 5.942 5.128.316.700
22/12/2023 33,59 32,85 -1,50% 32,78 33,65 32,96 32,85 32,96 9.874 7.210.004.700
21/12/2023 33,35 33,35 +0,88% 33,13 33,71 33,35 33,25 33,36 1.212 10.845.365.200
20/12/2023 34,21 33,06 -4,03% 32,55 34,21 33,23 33,04 33,20 3.702 17.970.282.800
19/12/2023 33,64 34,45 +2,10% 33,64 34,45 34,14 34,28 34,45 1.501 7.202.358.300
18/12/2023 33,89 33,74 -0,53% 33,50 34,08 33,74 33,73 33,87 2.043 10.460.207.200
15/12/2023 34,19 33,92 -0,79% 33,40 34,75 34,15 33,74 33,93 1.209 13.462.788.300
14/12/2023 34,30 34,19 +0,71% 33,47 34,55 33,89 34,08 34,20 7.975 15.907.985.400
13/12/2023 32,50 33,95 +4,30% 32,35 34,14 33,30 33,77 33,98 9.548 17.053.454.400
12/12/2023 33,96 32,55 -3,53% 32,44 34,10 33,02 32,50 32,60 3.945 27.257.899.600
11/12/2023 34,02 33,74 -1,80% 33,67 34,57 33,98 33,73 33,74 1.258 13.422.105.400
8/12/2023 34,75 34,36 -0,69% 33,98 34,88 34,37 34,32 34,37 3.297 12.913.605.700
7/12/2023 34,67 34,60 +0,49% 34,24 34,70 34,46 34,48 34,60 6.423 6.089.909.100
6/12/2023 34,39 34,43 +0,61% 34,30 34,62 34,45 34,43 34,54 8.233 6.663.790.800
5/12/2023 34,08 34,22 +0,18% 33,94 34,66 34,33 34,22 34,25 3.164 11.425.011.100
4/12/2023 33,78 34,16 +0,95% 33,70 34,28 34,02 34,10 34,21 1.307 10.524.619.700
1/12/2023 33,38 33,84 +1,59% 33,00 33,93 33,57 33,83 33,84 5.138 14.177.932.500
30/11/2023 33,46 33,31 -0,51% 33,00 33,67 33,23 33,13 33,32 3.802 22.176.150.400
29/11/2023 33,51 33,48 -0,24% 33,38 33,97 33,54 33,45 33,54 3.411 11.712.761.400
28/11/2023 33,15 33,56 +1,42% 33,05 34,09 33,67 33,54 33,59 1.496 9.185.771.500
27/11/2023 32,57 33,09 +2,35% 32,21 33,22 32,79 33,04 33,25 4.136 10.281.158.100
24/11/2023 33,00 32,33 -2,03% 32,18 33,00 32,49 32,32 32,37 3.684 10.126.099.300
23/11/2023 33,41 33,00 -1,23% 32,89 33,41 33,03 32,97 33,00 9.262 8.062.102.900
22/11/2023 32,97 33,41 +1,27% 32,87 33,95 33,49 33,37 33,54 6.919 22.469.113.300
21/11/2023 32,82 32,99 -0,12% 32,00 32,99 32,45 32,86 33,00 6.110 25.097.546.900
20/11/2023 32,64 33,03 +1,54% 32,09 33,03 32,73 32,77 33,03 3.885 18.401.487.800
17/11/2023 33,65 32,53 -2,69% 32,44 33,98 32,88 32,48 32,55 6.005 28.218.765.500
16/11/2023 32,63 33,43 +2,45% 32,20 33,56 33,18 33,40 33,53 9.601 31.904.875.600
14/11/2023 32,92 32,63 -0,21% 32,45 33,65 32,93 32,59 32,65 728 27.658.831.000
13/11/2023 31,70 32,70 +2,83% 31,70 33,07 32,59 32,66 32,70 3.044 35.577.949.600
10/11/2023 30,70 31,80 +2,65% 30,50 31,94 31,29 31,80 31,84 9.431 15.382.308.200
9/11/2023 30,30 30,98 +2,21% 30,19 31,04 30,80 30,68 30,98 8.017 13.529.428.600
8/11/2023 29,69 30,31 +5,65% 29,27 30,90 30,25 30,31 30,33 8.944 49.969.520.300
7/11/2023 27,69 28,69 +3,57% 27,55 28,96 28,61 28,59 28,71 8.620 17.959.104.900
6/11/2023 27,70 27,70 -0,04% 27,20 27,82 27,51 27,68 27,70 9.445 5.702.269.100
3/11/2023 26,58 27,71 +5,52% 26,40 27,80 27,47 27,61 27,71 6.562 11.590.534.700
1/11/2023 25,51 26,26 +3,75% 25,32 26,33 25,88 26,25 26,26 3.350 9.058.935.800
31/10/2023 25,29 25,31 +0,80% 25,19 25,60 25,39 25,30 25,47 2.580 8.407.128.400
30/10/2023 25,69 25,11 -1,76% 24,93 25,72 25,21 25,05 25,12 9.057 5.921.512.100
27/10/2023 26,25 25,56 -3,18% 25,56 26,83 26,00 25,56 25,73 9.745 7.985.340.700
26/10/2023 25,68 26,40 +3,53% 25,62 26,53 26,18 26,40 26,49 426 9.393.691.600
25/10/2023 25,65 25,50 -0,39% 25,23 25,78 25,46 25,49 25,51 5.067 10.077.413.000
24/10/2023 25,95 25,60 -0,58% 25,54 26,06 25,69 25,59 25,69 2.258 9.598.321.900
23/10/2023 25,65 25,75 +0,08% 25,57 26,04 25,82 25,75 25,77 1.760 7.498.924.200
20/10/2023 25,75 25,73 -1,57% 25,71 26,25 25,90 25,73 25,81 9.329 6.940.975.700
19/10/2023 26,06 26,14 +0,31% 25,80 26,30 26,08 26,14 26,15 3.961 7.849.483.100
18/10/2023 26,53 26,06 -2,47% 26,00 26,60 26,28 26,04 26,06 5.091 9.119.288.500
17/10/2023 26,68 26,72 -0,60% 26,55 27,22 26,84 26,65 26,72 8.568 12.592.988.500
16/10/2023 27,00 26,88 +0,45% 26,57 27,23 26,94 26,87 26,92 6 7.904.810.100
13/10/2023 27,35 26,76 -2,62% 26,60 27,52 26,93 26,76 26,80 3.101 8.697.806.500
11/10/2023 27,56 27,48 -0,07% 27,26 27,87 27,44 27,42 27,48 153 7.042.891.100
10/10/2023 27,07 27,50 +1,85% 27,07 27,66 27,42 27,50 27,61 8.811 5.362.927.700
9/10/2023 26,22 27,00 +1,85% 26,22 27,16 26,77 26,91 27,01 1.624 8.978.586.900
6/10/2023 26,27 26,51 -0,49% 26,01 26,64 26,41 26,50 26,55 9.921 5.222.083.800
5/10/2023 26,63 26,64 -0,60% 26,35 26,93 26,61 26,63 26,64 7.424 5.259.153.100
4/10/2023 26,19 26,80 +2,06% 26,02 26,92 26,65 26,80 26,81 7.121 7.406.329.500
3/10/2023 27,06 26,26 -3,42% 26,25 27,17 26,57 26,26 26,29 492 6.286.653.200
2/10/2023 27,04 27,19 +0,70% 26,84 27,34 27,17 27,19 27,22 9.510 7.810.150.300
29/9/2023 26,91 27,00 +0,93% 26,80 27,39 27,06 26,95 27,02 1.073 10.934.086.400
28/9/2023 26,45 26,75 +1,13% 26,13 26,77 26,53 26,69 26,76 207 8.094.765.600
27/9/2023 26,45 26,45 +0,15% 26,25 26,63 26,44 26,42 26,47 3.926 12.667.024.400
26/9/2023 26,82 26,41 -1,97% 26,26 27,04 26,57 26,35 26,41 5.428 9.644.397.500
25/9/2023 26,45 26,94 +1,97% 26,41 27,00 26,74 26,94 26,96 759 8.808.155.300
22/9/2023 26,54 26,42 +0,30% 26,35 26,65 26,46 26,40 26,44 3.058 7.296.368.900
21/9/2023 26,64 26,34 -2,48% 26,33 26,83 26,55 26,33 26,34 7.026 12.832.924.500
20/9/2023 26,97 27,01 +0,41% 26,74 27,72 27,28 27,00 27,08 6.619 16.960.972.700
19/9/2023 28,21 26,90 -4,91% 26,81 28,44 27,08 26,90 26,91 7.410 31.402.198.600
18/9/2023 29,48 28,29 -4,10% 28,29 29,55 28,74 28,29 28,48 5.954 10.019.882.600
15/9/2023 29,22 29,50 +1,51% 29,17 29,70 29,42 29,49 29,51 4.047 18.985.417.300
14/9/2023 28,69 29,06 +1,25% 28,69 29,21 29,02 29,04 29,08 8.100 15.362.852.000
13/9/2023 28,52 28,70 +0,28% 28,43 29,25 28,88 28,70 28,71 655 25.585.540.500
12/9/2023 28,03 28,62 +2,10% 27,97 28,70 28,43 28,58 28,62 347 7.339.933.500
11/9/2023 27,77 28,03 +1,19% 27,53 28,19 27,82 28,03 28,12 7.892 28.313.043.000
8/9/2023 27,69 27,70 -0,22% 27,43 27,86 27,66 27,69 27,76 1.582 11.375.931.400
6/9/2023 27,67 27,76 +0,11% 27,60 27,90 27,77 27,74 27,76 952 14.387.463.500
5/9/2023 27,88 27,73 -0,75% 27,60 28,03 27,79 27,73 27,76 198 9.584.149.300
4/9/2023 27,65 27,94 +0,50% 27,48 27,94 27,80 27,86 27,94 4.839 3.973.828.300
1/9/2023 27,75 27,80 +0,22% 27,74 28,26 27,86 27,80 27,82 455 6.534.904.300
31/8/2023 28,41 27,74 -2,70% 27,41 28,59 27,82 27,74 27,75 7.977 17.334.651.900
30/8/2023 28,82 28,51 -0,42% 28,40 28,98 28,59 28,48 28,52 1.814 7.437.126.800
29/8/2023 28,42 28,63 +1,31% 28,31 28,78 28,60 28,62 28,66 8.724 5.488.570.600
28/8/2023 28,08 28,26 +1,47% 28,01 28,39 28,26 28,25 28,27 1.599 8.065.614.700
25/8/2023 28,17 27,85 -1,21% 27,60 28,18 27,85 27,83 27,85 1.676 10.661.658.700
24/8/2023 28,35 28,19 -0,25% 28,10 28,57 28,28 28,16 28,20 9.417 7.547.441.700
23/8/2023 27,87 28,26 +1,36% 27,86 28,43 28,23 28,21 28,28 2.140 10.962.213.300
22/8/2023 27,69 27,88 +0,90% 27,69 28,50 28,02 27,81 27,89 4.593 14.901.878.400
21/8/2023 27,89 27,63 -1,04% 27,60 28,19 27,77 27,63 27,65 2.068 8.240.087.800
18/8/2023 27,72 27,92 +0,72% 27,57 28,43 28,03 27,92 28,04 5.297 13.418.486.400
17/8/2023 27,58 27,72 +1,20% 27,49 28,36 27,91 27,71 27,72 3.723 24.373.678.300
16/8/2023 27,44 27,39 -0,40% 27,36 27,83 27,55 27,38 27,46 8.965 12.255.693.700
15/8/2023 27,47 27,50 -0,04% 27,12 27,67 27,44 27,46 27,51 4.443 11.754.634.000
14/8/2023 27,11 27,51 +0,66% 26,86 27,62 27,35 27,50 27,51 5.395 11.924.534.500
11/8/2023 27,75 27,33 -2,04% 27,03 28,01 27,35 27,30 27,33 6.364 23.150.817.500
10/8/2023 28,51 27,90 -1,38% 27,88 28,75 28,16 27,89 27,90 5.395 21.021.319.600
9/8/2023 28,40 28,29 -4,00% 27,46 28,75 28,33 28,28 28,30 5.239 55.870.566.300
8/8/2023 29,18 29,47 -0,51% 28,77 29,60 29,23 29,47 29,50 4.327 9.739.669.600
7/8/2023 29,21 29,62 +1,06% 29,03 29,67 29,46 29,60 29,64 7.236 5.207.966.900
4/8/2023 29,57 29,31 -0,88% 29,14 29,85 29,48 29,17 29,31 8.645 5.371.344.300
3/8/2023 29,85 29,57 +0,34% 29,51 30,39 29,87 29,57 29,60 4.543 12.163.980.700
2/8/2023 29,64 29,47 -0,47% 29,33 29,78 29,50 29,42 29,47 7.096 5.734.298.200
1/8/2023 29,35 29,61 +0,14% 29,23 30,01 29,58 29,60 29,62 2.981 10.925.999.200
31/7/2023 29,38 29,57 +1,23% 29,15 29,84 29,58 29,56 29,58 3.031 11.248.011.000
28/7/2023 29,33 29,21 -0,03% 28,95 29,37 29,14 29,21 29,29 7.183 4.721.837.800
27/7/2023 29,63 29,22 -1,72% 29,19 30,04 29,48 29,22 29,28 2.858 9.695.451.400
26/7/2023 29,45 29,73 +0,95% 29,24 29,79 29,54 29,71 29,78 7.762 5.532.492.800
25/7/2023 29,90 29,45 -0,27% 29,30 30,08 29,58 29,43 29,45 303 6.451.539.100
24/7/2023 29,27 29,53 +0,89% 29,02 29,60 29,35 29,46 29,53 7.888 5.800.336.900
21/7/2023 28,73 29,27 +2,59% 28,62 29,27 29,11 29,24 29,28 7.428 11.970.124.500
20/7/2023 28,93 28,53 -1,65% 28,29 29,03 28,53 28,48 28,55 8.382 16.058.711.100
19/7/2023 29,13 29,01 -0,48% 28,73 29,26 28,98 28,97 29,02 6.927 14.924.376.100
18/7/2023 28,88 29,15 -1,45% 28,75 29,53 29,18 29,15 29,21 836 24.799.930.100
17/7/2023 29,01 29,58 +0,51% 28,73 29,71 29,35 29,58 29,59 3.499 9.336.861.600
14/7/2023 29,74 29,43 -1,70% 29,35 30,18 29,68 29,41 29,43 8.792 7.523.104.300
13/7/2023 29,62 29,94 +1,08% 29,41 30,49 30,08 29,94 29,95 850 8.609.038.500
12/7/2023 29,75 29,62 -0,20% 29,57 30,19 29,86 29,60 29,62 4.078 16.024.576.900
11/7/2023 29,75 29,68 -1,13% 29,27 30,03 29,68 29,65 29,69 6.862 10.593.571.900
10/7/2023 30,47 30,02 -1,57% 29,99 30,54 30,14 30,00 30,13 1.303 6.277.712.400
7/7/2023 30,13 30,50 +1,84% 30,01 30,64 30,48 30,45 30,57 1.688 8.508.416.100
6/7/2023 30,65 29,95 -2,85% 29,89 30,65 30,12 29,94 29,95 2.873 8.117.998.700
5/7/2023 30,05 30,83 +1,78% 29,95 31,03 30,75 30,80 30,84 1.906 8.967.534.600
4/7/2023 30,58 30,29 -0,95% 30,25 30,89 30,53 30,26 30,40 6.361 3.864.315.600
3/7/2023 30,28 30,58 +2,00% 29,96 31,09 30,66 30,49 30,58 7.171 15.325.683.200
30/6/2023 29,81 29,98 +1,39% 29,65 30,56 30,20 29,98 30,06 6.760 12.295.164.100
29/6/2023 29,10 29,57 +2,00% 29,05 29,79 29,52 29,57 29,58 36 6.813.223.200
28/6/2023 29,40 28,99 -0,82% 28,79 29,61 29,14 28,97 28,99 3.643 8.992.921.200
27/6/2023 29,70 29,23 -0,48% 28,89 29,83 29,23 29,20 29,23 5.058 9.281.164.700
26/6/2023 29,77 29,37 -1,34% 28,85 29,81 29,23 29,36 29,38 4.337 12.302.118.900
23/6/2023 29,41 29,77 +2,76% 28,97 29,86 29,51 29,76 29,79 4.414 11.422.251.500
22/6/2023 29,31 28,97 -1,80% 28,37 29,31 28,77 28,97 29,00 8.481 15.204.036.700
21/6/2023 29,80 29,50 -1,44% 28,84 29,88 29,33 29,49 29,55 6.628 12.019.655.300
20/6/2023 29,86 29,93 -0,20% 29,39 30,00 29,77 29,90 29,93 8.029 14.968.601.900
19/6/2023 29,86 29,99 +0,37% 29,77 30,17 29,98 29,99 30,03 7.882 4.783.722.600
16/6/2023 30,27 29,88 -1,55% 29,82 30,41 29,95 29,88 29,91 85 17.424.439.800
15/6/2023 29,87 30,35 +1,51% 29,69 30,35 30,12 30,24 30,35 9.046 17.716.076.500
14/6/2023 29,90 29,90 -0,17% 29,40 30,30 29,83 29,85 29,90 4.716 20.654.576.600
13/6/2023 30,54 29,95 -1,84% 29,79 30,74 30,04 29,86 29,95 3.845 20.580.203.700
12/6/2023 30,23 30,51 +2,18% 30,04 30,69 30,41 30,50 30,51 4.133 12.022.808.400
9/6/2023 29,90 29,86 +0,54% 29,63 30,15 29,87 29,82 29,87 5.817 10.818.298.800
7/6/2023 29,75 29,70 +0,44% 29,31 30,11 29,65 29,70 29,71 5.930 14.426.123.200
6/6/2023 28,94 29,57 +3,03% 28,88 29,67 29,43 29,50 29,57 3.838 14.146.075.000
5/6/2023 28,63 28,70 -0,45% 28,20 28,75 28,51 28,69 28,71 2.768 9.435.953.400
2/6/2023 30,40 28,83 -4,19% 28,23 30,44 28,91 28,81 28,84 4.412 24.441.284.200
1/6/2023 28,85 30,09 +4,62% 28,73 30,22 29,68 30,08 30,09 9.999 13.394.568.300
31/5/2023 28,86 28,76 -1,20% 28,63 29,13 28,81 28,76 28,78 1.810 13.943.100.400
30/5/2023 29,32 29,11 -0,65% 28,89 29,59 29,14 29,11 29,15 3.324 9.629.325.000
29/5/2023 29,57 29,30 -1,55% 29,19 29,71 29,37 29,30 29,33 594 7.276.833.300
26/5/2023 30,16 29,76 -0,27% 29,44 30,16 29,77 29,75 29,81 5.544 10.660.413.600
25/5/2023 28,79 29,84 +5,78% 28,68 30,08 29,78 29,84 29,90 6.760 20.639.929.500
24/5/2023 28,82 28,21 -2,12% 28,07 28,97 28,32 28,21 28,22 2.745 7.767.563.500
23/5/2023 28,62 28,82 -0,31% 28,57 29,42 28,98 28,81 28,84 4.408 10.933.572.200
22/5/2023 28,90 28,91 0,00% 28,70 29,29 28,91 28,91 28,97 3.011 8.565.917.800
19/5/2023 29,25 28,91 -0,52% 28,50 29,34 28,86 28,85 28,92 573 19.870.458.000
18/5/2023 28,64 29,06 +1,47% 28,41 29,22 28,91 28,99 29,06 5.011 12.027.643.800
17/5/2023 28,36 28,64 +1,20% 28,09 28,67 28,34 28,63 28,65 7.553 16.332.239.900
16/5/2023 28,61 28,30 -1,01% 28,12 28,99 28,41 28,29 28,30 8.314 13.306.424.600
15/5/2023 28,15 28,59 +2,36% 27,82 28,80 28,38 28,59 28,60 5.744 13.842.351.300
12/5/2023 27,67 27,93 -0,36% 27,40 28,09 27,85 27,92 27,98 1.877 6.789.063.600
11/5/2023 27,93 28,03 0,00% 27,82 28,25 28,04 28,02 28,03 8.341 11.105.720.000
10/5/2023 28,15 28,03 +0,39% 27,82 28,93 28,29 28,02 28,07 4.209 10.352.892.700
9/5/2023 27,23 27,92 +2,12% 26,66 28,49 27,89 27,91 27,92 2.686 24.725.496.200
8/5/2023 26,75 27,34 +2,98% 26,57 27,53 27,23 27,20 27,34 5.248 17.881.749.400
5/5/2023 26,06 26,55 +2,27% 25,93 26,81 26,44 26,54 26,58 3.603 11.472.854.200
4/5/2023 25,82 25,96 +1,96% 25,57 26,21 25,85 25,93 25,96 6.154 16.103.909.500
3/5/2023 25,36 25,46 +0,08% 25,30 25,70 25,55 25,45 25,47 539 7.415.470.100
2/5/2023 25,70 25,44 -0,86% 25,00 26,15 25,44 25,42 25,48 4.353 9.213.638.300
28/4/2023 25,42 25,66 +0,86% 25,15 26,17 25,62 25,64 25,69 4.656 14.669.359.900
27/4/2023 25,13 25,44 +0,28% 25,03 25,73 25,47 25,43 25,45 1.192 14.042.659.600
26/4/2023 25,64 25,37 -1,01% 25,07 25,72 25,30 25,37 25,39 2.902 8.071.283.600
25/4/2023 25,55 25,63 -0,66% 25,39 25,86 25,63 25,63 25,65 1.597 8.932.864.100
24/4/2023 25,57 25,80 +0,51% 25,34 25,96 25,78 25,79 25,80 7.554 15.278.772.900
20/4/2023 25,55 25,67 +0,47% 25,30 25,98 25,71 25,66 25,67 3.508 9.958.062.700
19/4/2023 26,23 25,55 -3,40% 25,40 26,23 25,60 25,54 25,59 8.338 22.589.592.400
18/4/2023 27,19 26,45 -2,47% 26,30 27,39 26,64 26,45 26,46 4.253 11.049.408.700
17/4/2023 26,95 27,12 +1,38% 26,75 27,18 26,99 27,11 27,12 6.208 10.696.649.000
14/4/2023 26,55 26,75 +0,26% 25,68 26,75 26,27 26,73 26,75 1.726 21.000.820.600
13/4/2023 28,66 26,68 -6,06% 26,47 28,70 27,21 26,68 26,69 6.267 26.437.148.300
12/4/2023 28,27 28,40 +0,71% 28,10 28,90 28,47 28,40 28,41 3.517 22.245.898.700
11/4/2023 27,50 28,20 +3,49% 27,45 28,59 28,12 28,17 28,20 899 13.482.838.600
10/4/2023 27,24 27,25 +0,04% 26,65 27,48 27,04 27,25 27,26 2.330 9.113.623.100
6/4/2023 28,06 27,24 -4,08% 27,21 28,44 27,48 27,24 27,25 1.461 18.756.708.300
5/4/2023 29,28 28,40 -2,47% 28,27 29,33 28,55 28,40 28,43 7.902 12.760.209.800
4/4/2023 28,29 29,12 +3,34% 28,22 29,32 28,98 29,04 29,12 4.840 12.320.769.300
3/4/2023 28,00 28,18 +0,07% 27,79 28,35 28,08 28,18 28,19 8.317 12.581.207.900
31/3/2023 28,74 28,16 -1,47% 27,97 28,85 28,29 28,14 28,16 4.029 17.202.239.100
30/3/2023 28,28 28,58 +2,73% 28,18 29,19 28,57 28,58 28,59 3.398 18.029.013.300
29/3/2023 27,87 27,82 +0,76% 27,30 28,19 27,65 27,79 27,83 7.028 12.557.731.100
28/3/2023 27,26 27,61 +1,32% 27,20 27,77 27,58 27,60 27,63 3.314 10.105.132.400
27/3/2023 27,18 27,25 +0,66% 26,97 27,44 27,20 27,21 27,25 2.326 18.212.654.300
24/3/2023 26,45 27,07 +2,93% 26,27 27,29 26,91 27,07 27,12 541 13.759.480.800
23/3/2023 27,89 26,30 -5,67% 26,09 28,07 26,75 26,30 26,32 966 24.179.108.200
22/3/2023 28,08 27,88 -0,25% 27,66 28,61 28,29 27,88 27,89 4.747 19.594.698.900
21/3/2023 27,79 27,95 +0,50% 27,69 28,13 27,90 27,95 28,00 1.091 7.529.085.100
20/3/2023 28,51 27,81 -2,46% 27,61 28,56 27,87 27,81 27,83 4.034 7.883.980.800
17/3/2023 28,78 28,51 -1,52% 28,29 28,91 28,47 28,51 28,52 4.871 14.539.905.100
16/3/2023 28,84 28,95 +0,42% 28,35 29,04 28,83 28,95 28,98 4.622 9.917.153.600
15/3/2023 28,22 28,83 +1,02% 28,00 29,24 28,75 28,81 28,83 9.105 12.907.200.100
14/3/2023 28,07 28,54 +1,75% 28,07 29,04 28,56 28,51 28,54 7.103 12.118.873.200
13/3/2023 27,33 28,05 +2,37% 27,18 28,22 27,80 28,05 28,06 8.376 18.430.061.400
10/3/2023 27,49 27,40 -1,08% 27,20 27,70 27,47 27,40 27,44 29 13.822.027.900
9/3/2023 27,99 27,70 -1,18% 27,66 28,27 27,98 27,70 27,71 6.799 19.269.258.500
8/3/2023 27,59 28,03 +1,59% 27,41 28,33 28,07 28,03 28,06 6.903 17.753.874.200
7/3/2023 27,94 27,59 -1,08% 26,80 27,94 27,36 27,57 27,60 3.915 12.960.069.400
6/3/2023 27,97 27,89 +0,65% 27,69 28,57 28,06 27,89 27,93 643 19.782.173.200
3/3/2023 27,47 27,71 +0,87% 27,46 28,29 27,94 27,70 27,71 9.415 10.354.929.100
2/3/2023 27,06 27,47 +1,18% 27,06 27,89 27,55 27,47 27,49 5.137 10.350.175.900
1/3/2023 27,61 27,15 -0,51% 26,36 27,61 26,87 27,14 27,15 4.795 18.156.023.100
28/2/2023 27,95 27,29 -2,43% 27,29 28,21 27,50 27,29 27,45 6.096 15.770.583.700
27/2/2023 27,87 27,97 +0,65% 27,51 28,30 27,89 27,96 27,97 9.700 6.855.819.000
24/2/2023 28,70 27,79 -3,34% 27,54 28,74 27,85 27,79 27,80 9.891 13.977.604.100
23/2/2023 28,20 28,75 +1,91% 28,08 29,49 28,86 28,75 28,76 7.257 11.541.202.600
22/2/2023 28,69 28,21 -1,84% 27,94 29,36 28,22 28,21 28,22 9.263 9.357.072.300
17/2/2023 28,37 28,74 +0,84% 27,78 28,74 28,32 28,74 28,75 5.717 9.226.423.000
16/2/2023 28,49 28,50 -0,35% 27,49 28,73 28,14 28,50 28,54 7.531 18.854.938.800
15/2/2023 29,38 28,60 -4,16% 28,10 29,38 28,76 28,60 28,64 3.419 24.846.728.700
14/2/2023 29,91 29,84 -0,23% 28,69 30,41 29,34 29,60 29,84 2.660 16.901.321.100
13/2/2023 30,02 29,91 -0,50% 29,67 30,54 29,97 29,90 29,91 4.962 9.662.743.500
10/2/2023 29,69 30,06 +1,28% 29,69 30,38 30,07 30,05 30,06 3.520 7.467.212.400
9/2/2023 30,48 29,68 -2,59% 29,51 30,75 29,89 29,66 29,68 6.947 10.931.443.300
8/2/2023 29,50 30,47 +3,99% 29,49 30,75 30,20 30,41 30,47 2.334 13.569.575.800
7/2/2023 30,15 29,30 -2,59% 29,09 30,30 29,47 29,30 29,31 7.510 10.346.251.500
6/2/2023 29,69 30,08 +1,25% 29,33 30,20 29,93 30,05 30,08 3.925 8.319.007.300
3/2/2023 30,37 29,71 -2,62% 29,28 30,57 29,99 29,69 29,71 3.784 17.184.775.900
2/2/2023 30,01 30,51 +1,23% 29,99 31,30 30,68 30,49 30,53 9.516 13.882.944.400
1/2/2023 30,08 30,14 +0,23% 29,74 30,86 30,06 30,14 30,15 7.000 11.419.429.500
31/1/2023 29,62 30,07 +1,52% 29,22 30,44 29,99 30,06 30,09 3.011 14.904.157.700
30/1/2023 29,29 29,62 +1,79% 29,02 29,64 29,47 29,61 29,62 4.187 7.930.098.800
27/1/2023 29,48 29,10 -1,42% 28,90 29,57 29,17 29,10 29,11 6.011 9.581.756.800
26/1/2023 30,15 29,52 -1,57% 29,30 30,30 29,59 29,52 29,55 2.882 10.945.627.400
25/1/2023 30,17 29,99 -0,76% 29,17 30,33 29,74 29,98 29,99 7.025 10.444.266.000
24/1/2023 29,71 30,22 +1,96% 29,68 30,46 30,15 30,19 30,22 8.817 13.475.925.300
23/1/2023 29,09 29,64 +1,86% 29,07 30,30 29,87 29,64 29,65 7.862 9.795.070.700
20/1/2023 29,56 29,10 -1,85% 28,89 29,77 29,27 29,09 29,10 8.619 13.082.520.800
19/1/2023 29,41 29,65 -0,40% 28,60 30,58 29,86 29,64 29,75 651 15.692.115.100
18/1/2023 29,70 29,77 +1,74% 29,43 30,18 29,77 29,76 29,77 5.989 16.283.406.400
17/1/2023 27,65 29,26 +5,86% 27,59 29,39 28,88 29,20 29,26 5.315 21.389.555.200
16/1/2023 28,32 27,64 -1,85% 27,08 28,32 27,61 27,63 27,65 6.622 7.481.586.500
13/1/2023 28,42 28,16 -1,50% 27,78 28,49 28,11 28,16 28,17 5.415 7.960.299.700
12/1/2023 29,03 28,59 -1,92% 27,85 29,27 28,55 28,59 28,60 5.315 8.602.212.400
11/1/2023 28,81 29,15 +1,11% 28,28 29,30 28,71 29,15 29,16 8.203 10.625.591.900
10/1/2023 27,75 28,83 +3,48% 27,42 29,16 28,46 28,82 28,83 1.309 11.840.274.200
9/1/2023 27,33 27,86 +1,90% 27,22 28,57 28,01 27,72 27,86 3.453 15.452.878.000
6/1/2023 26,90 27,34 +1,64% 26,69 27,66 27,22 27,25 27,34 6.025 8.903.088.100
5/1/2023 25,89 26,90 +4,55% 25,71 27,26 26,86 26,90 26,92 8.496 17.350.358.800
4/1/2023 25,10 25,73 +2,92% 24,98 26,50 25,90 25,65 25,73 3.722 16.512.676.500
3/1/2023 25,82 25,00 -3,44% 24,93 26,27 25,53 24,99 25,03 9.272 10.853.517.800
2/1/2023 26,86 25,89 -6,26% 25,42 26,86 25,96 25,86 26,03 6.981 7.955.693.500
29/12/2022 28,00 27,62 -1,00% 27,32 28,42 27,69 27,60 27,63 9.877 6.802.283.700
28/12/2022 26,88 27,90 +4,26% 26,77 28,05 27,77 27,85 27,90 4.617 7.893.620.400
27/12/2022 27,19 26,76 -1,07% 26,50 27,33 26,80 26,73 26,80 5.344 9.724.102.500
26/12/2022 27,90 27,05 -4,59% 26,82 28,06 27,16 27,05 27,08 9.566 6.195.421.300
23/12/2022 28,02 28,35 +1,47% 27,72 29,29 28,60 28,35 28,36 9.891 10.398.962.800
22/12/2022 28,32 27,94 -1,65% 27,69 28,53 27,97 27,94 27,95 5.454 9.092.469.700
21/12/2022 27,38 28,41 +3,99% 26,82 28,75 27,83 28,40 28,41 5.232 17.807.238.700
20/12/2022 26,59 27,32 +2,55% 26,22 28,35 27,52 27,32 27,46 2.671 15.815.742.200
19/12/2022 25,70 26,64 +4,76% 25,65 26,94 26,52 26,63 26,64 3.872 12.328.055.200
16/12/2022 26,14 25,43 -2,72% 25,22 26,58 25,52 25,43 25,44 1.956 12.341.632.700
15/12/2022 25,74 26,14 -0,15% 25,57 27,13 26,43 26,12 26,15 9.384 15.748.142.400
14/12/2022 25,89 26,18 +0,65% 25,11 26,49 25,79 26,17 26,18 8.042 21.760.245.200
13/12/2022 26,14 26,01 -0,27% 25,68 26,96 26,26 26,01 26,05 7.746 15.738.142.200
12/12/2022 26,77 26,08 -2,54% 25,63 27,26 26,03 26,07 26,08 511 18.170.853.400
9/12/2022 27,04 26,76 -1,04% 26,66 27,26 26,96 26,74 26,76 5.467 9.944.549.000
8/12/2022 27,41 27,04 -1,92% 26,27 27,66 26,85 27,02 27,04 5.339 18.145.449.100
7/12/2022 28,04 27,57 -2,34% 27,57 28,52 27,89 27,57 27,70 6.374 13.729.321.100
6/12/2022 28,21 28,23 +1,62% 27,74 28,37 28,03 28,20 28,23 3.532 20.473.862.000
5/12/2022 29,96 27,78 -8,01% 27,78 30,15 28,45 27,78 27,84 9.278 18.871.339.400
2/12/2022 29,86 30,20 +2,58% 29,28 30,90 30,26 30,18 30,22 4.719 16.482.434.200
1/12/2022 30,24 29,44 -4,60% 29,42 30,98 30,10 29,44 29,52 1.608 20.282.988.400
30/11/2022 29,21 30,86 +5,65% 29,21 30,86 30,14 30,59 30,86 9.829 26.822.616.600
29/11/2022 28,98 29,21 +1,18% 28,51 29,87 29,29 29,21 29,22 2.384 13.880.044.500
28/11/2022 28,86 28,87 +0,07% 28,78 29,34 28,96 28,87 28,88 5.949 8.568.517.100
25/11/2022 30,37 28,85 -5,29% 28,59 30,42 29,08 28,84 28,85 2.070 11.622.040.800
24/11/2022 29,40 30,46 +4,32% 29,38 30,80 30,31 30,36 30,46 3.023 7.480.457.000
23/11/2022 29,38 29,20 -0,95% 28,86 29,80 29,23 29,19 29,20 9.325 12.248.517.600
22/11/2022 30,55 29,48 -2,96% 29,02 30,89 29,63 29,44 29,49 9.901 11.594.829.200
21/11/2022 30,23 30,38 +2,95% 29,70 30,55 30,17 30,30 30,38 2.660 12.013.605.500
18/11/2022 29,80 29,51 +0,07% 29,49 30,76 30,10 29,50 29,52 3.467 14.131.702.300
17/11/2022 29,83 29,49 -2,58% 28,37 30,09 29,12 29,46 29,49 1.180 22.900.937.200
16/11/2022 32,58 30,27 -7,32% 30,02 32,62 30,79 30,27 30,36 8.277 24.480.505.700
14/11/2022 31,16 32,66 +4,81% 31,15 33,13 32,26 32,66 32,67 3.623 19.588.448.000
11/11/2022 31,01 31,16 -1,30% 30,02 31,81 31,10 31,16 31,20 1.860 21.450.968.400
10/11/2022 32,14 31,57 -5,45% 30,40 32,27 31,26 31,56 31,57 5.781 31.266.256.600
9/11/2022 33,00 33,39 +4,02% 32,50 33,68 33,32 33,39 33,40 3.183 22.785.456.000
8/11/2022 31,56 32,10 +0,85% 31,47 32,53 32,08 32,09 32,10 9.741 12.413.292.400
7/11/2022 31,90 31,83 -1,79% 31,47 32,61 31,94 31,82 31,83 8.663 11.071.580.100
4/11/2022 32,70 32,41 +0,25% 32,25 33,37 32,60 32,41 32,42 2.861 15.726.401.000
3/11/2022 31,89 32,33 +0,69% 31,24 32,75 32,15 32,33 32,37 9.685 11.349.297.000
1/11/2022 33,26 32,11 -3,17% 31,49 33,27 32,16 32,11 32,14 3.233 19.459.148.200
31/10/2022 31,07 33,16 +4,54% 31,07 33,45 32,58 33,15 33,19 7.862 19.224.473.100
28/10/2022 30,66 31,72 +3,12% 30,36 31,95 31,50 31,70 31,72 1.051 18.183.147.200
27/10/2022 29,63 30,76 +4,55% 29,47 31,29 30,69 30,74 30,76 9.308 18.403.422.300
26/10/2022 29,65 29,42 -2,13% 28,91 29,81 29,36 29,40 29,42 6.998 19.369.099.700
25/10/2022 31,22 30,06 -3,34% 29,97 31,54 30,72 30,06 30,12 617 18.329.211.700
24/10/2022 30,85 31,10 -0,67% 30,46 31,21 30,94 31,09 31,10 2.635 14.288.145.000
21/10/2022 31,71 31,31 -0,89% 30,52 31,74 31,08 31,31 31,36 2.309 24.246.454.700
20/10/2022 31,69 31,59 +0,03% 31,31 32,33 31,68 31,58 31,59 1.825 16.686.737.700
19/10/2022 31,51 31,58 -0,22% 30,93 31,63 31,38 31,57 31,58 1.166 7.703.962.100
18/10/2022 31,57 31,65 +2,10% 31,25 32,23 31,68 31,64 31,66 2.857 18.893.734.900
17/10/2022 30,00 31,00 +4,03% 29,94 31,54 31,01 30,96 31,01 241 11.816.350.500
14/10/2022 30,17 29,80 -1,06% 29,50 30,56 30,01 29,75 29,80 95 10.255.839.200
13/10/2022 29,90 30,12 -0,59% 29,03 30,66 30,04 30,12 30,23 7.010 14.915.681.200
11/10/2022 31,20 30,30 -3,63% 30,06 31,43 30,67 30,30 30,32 6.523 15.995.536.100
10/10/2022 31,36 31,44 +0,77% 31,04 31,84 31,39 31,43 31,44 6.718 10.378.549.500
7/10/2022 31,00 31,20 +0,13% 30,69 31,59 31,08 31,17 31,20 8.520 11.322.264.700
6/10/2022 31,77 31,16 -0,48% 31,12 31,77 31,33 31,16 31,22 3.830 11.229.597.900
5/10/2022 31,16 31,31 +0,58% 30,50 31,64 31,13 31,31 31,37 8.730 12.098.558.400
4/10/2022 31,53 31,13 +0,58% 30,85 32,15 31,35 31,00 31,15 2.904 13.177.901.100
3/10/2022 30,30 30,95 +5,45% 29,84 31,13 30,60 30,93 30,96 3.034 19.679.295.100
30/9/2022 28,63 29,35 +2,73% 28,01 29,81 29,12 29,34 29,35 8.810 11.110.051.300
29/9/2022 28,91 28,57 -2,19% 27,85 29,11 28,40 28,55 28,58 6.243 8.493.948.100
28/9/2022 28,93 29,21 +1,67% 28,69 29,47 29,05 29,21 29,22 3.547 9.402.400.600
27/9/2022 28,90 28,73 +0,81% 28,39 29,54 28,83 28,73 28,75 2.328 12.741.861.100
26/9/2022 29,36 28,50 -3,62% 28,14 29,78 28,61 28,50 28,54 9.447 10.192.487.200
23/9/2022 29,33 29,57 -1,20% 29,06 29,81 29,43 29,57 29,61 2.200 13.619.909.600
22/9/2022 30,30 29,93 -0,23% 29,04 30,73 29,72 29,93 29,98 8.554 18.856.603.300
21/9/2022 29,69 30,00 +1,04% 29,51 30,61 30,06 29,99 30,01 4.280 18.476.491.100
20/9/2022 29,66 29,69 +0,10% 29,41 30,33 29,81 29,65 29,69 4.910 9.597.312.000
19/9/2022 29,42 29,66 -0,10% 28,99 29,73 29,43 29,62 29,67 4.441 8.025.909.900
16/9/2022 29,02 29,69 +1,37% 28,73 29,70 29,44 29,63 29,69 5.764 14.925.514.200
15/9/2022 29,85 29,29 -1,88% 28,98 29,90 29,33 29,29 29,31 6.023 9.140.246.700
14/9/2022 29,42 29,85 +1,46% 29,25 30,03 29,79 29,83 29,85 1.892 6.925.074.000
13/9/2022 29,14 29,42 -0,27% 28,76 29,57 29,31 29,37 29,42 1.583 10.241.372.700
12/9/2022 29,49 29,50 +0,82% 29,08 29,74 29,40 29,45 29,50 4.393 10.566.793.400
9/9/2022 29,08 29,26 +1,74% 28,86 29,70 29,25 29,26 29,28 4.404 8.223.854.800
8/9/2022 28,12 28,76 +2,06% 27,91 28,86 28,50 28,72 28,76 1.594 10.901.608.300
6/9/2022 28,86 28,18 -3,13% 27,81 29,22 28,22 28,16 28,18 3.985 13.431.799.000
5/9/2022 29,11 29,09 +0,41% 28,94 29,89 29,28 29,09 29,21 465 6.970.337.000
2/9/2022 28,74 28,97 +1,33% 28,18 29,53 28,99 28,94 28,97 9.906 17.202.150.500
1/9/2022 28,55 28,59 +0,14% 27,78 29,06 28,45 28,59 28,64 8.577 11.486.197.800
31/8/2022 29,21 28,55 -1,45% 28,40 29,35 28,68 28,55 28,57 6.332 22.014.711.800
30/8/2022 29,62 28,97 -1,93% 28,67 30,00 29,23 28,96 29,00 5.420 9.361.615.400
29/8/2022 29,15 29,54 +0,17% 28,98 29,97 29,65 29,54 29,60 6.584 10.412.765.500
26/8/2022 31,00 29,49 -4,66% 29,45 31,00 30,00 29,49 29,50 5.738 9.534.834.900
25/8/2022 31,07 30,93 +0,06% 30,54 31,29 30,94 30,92 30,93 7.214 9.385.941.500
24/8/2022 30,55 30,91 +1,41% 30,46 31,40 31,03 30,91 30,95 2.701 7.163.856.300
23/8/2022 30,09 30,48 +1,26% 30,09 30,94 30,59 30,47 30,48 3.111 7.245.010.000
22/8/2022 30,53 30,10 -2,27% 29,76 30,53 30,08 30,10 30,29 6.959 11.982.814.300
19/8/2022 31,00 30,80 -0,90% 30,24 31,17 30,66 30,80 30,82 6.402 11.269.886.600
18/8/2022 30,30 31,08 +3,36% 30,13 31,48 30,98 31,04 31,11 626 14.287.410.700
17/8/2022 29,32 30,07 +1,62% 29,15 30,34 29,95 30,07 30,08 2.156 16.334.577.600
16/8/2022 30,01 29,59 -2,08% 29,31 30,46 29,63 29,59 29,60 5.502 11.263.195.200
15/8/2022 30,30 30,22 -1,05% 29,59 30,54 30,08 30,17 30,22 8.265 11.894.766.200
12/8/2022 30,15 30,54 +2,45% 30,12 30,75 30,45 30,48 30,54 9.897 15.355.813.700
11/8/2022 30,47 29,81 -1,32% 29,35 30,63 29,77 29,81 29,85 3.862 13.713.443.500
10/8/2022 29,49 30,21 +7,51% 29,41 31,06 30,16 30,07 30,21 7.656 30.071.130.600
9/8/2022 28,30 28,10 -0,43% 27,13 28,75 27,78 28,10 28,11 8.129 8.686.907.700
8/8/2022 27,29 28,22 +4,67% 26,99 28,50 28,17 28,22 28,23 1.379 17.199.108.600
5/8/2022 27,39 26,96 -2,32% 26,74 27,58 27,05 26,96 27,00 9.339 8.848.745.500
4/8/2022 27,51 27,60 +1,58% 27,44 28,46 27,93 27,59 27,60 1.664 23.218.241.900
3/8/2022 26,40 27,17 +2,88% 26,37 27,46 27,10 27,17 27,20 2.790 12.694.729.700
2/8/2022 26,08 26,41 +0,80% 25,92 26,62 26,33 26,39 26,41 5.264 10.902.059.600
1/8/2022 26,31 26,20 -0,64% 25,89 26,75 26,30 26,20 26,27 73 9.224.190.000
29/7/2022 26,50 26,37 -0,04% 25,72 26,90 26,41 26,37 26,41 7.798 10.426.503.200
28/7/2022 26,13 26,38 +0,92% 25,77 26,50 26,23 26,36 26,40 6.070 6.766.340.600
27/7/2022 25,26 26,14 +4,23% 25,26 26,29 25,97 26,10 26,14 7.083 9.245.258.200
26/7/2022 25,87 25,08 -2,98% 24,90 25,93 25,35 25,08 25,10 5.469 10.134.847.400
25/7/2022 25,88 25,85 -0,15% 25,63 26,24 25,81 25,85 25,86 2.987 7.192.571.500
22/7/2022 26,37 25,89 -1,82% 25,63 26,37 25,83 25,89 25,90 7.324 7.609.044.800
21/7/2022 25,75 26,37 +1,89% 25,47 26,57 26,16 26,36 26,38 2.037 12.819.612.900
20/7/2022 24,61 25,88 +4,90% 24,55 26,10 25,34 25,86 25,88 2.334 13.937.472.500
19/7/2022 23,69 24,67 +5,47% 23,65 24,72 24,39 24,54 24,67 186 10.740.769.400
18/7/2022 23,49 23,39 +0,56% 23,18 24,25 23,63 23,38 23,39 6.223 7.982.665.700
15/7/2022 23,34 23,26 +0,09% 23,18 24,21 23,53 23,24 23,26 2.342 12.034.750.800
14/7/2022 23,35 23,24 -1,57% 23,03 23,57 23,27 23,24 23,30 2.624 6.178.483.000
13/7/2022 23,52 23,61 -0,34% 23,13 24,35 23,81 23,61 23,74 8.117 9.471.602.800
12/7/2022 23,91 23,69 -1,46% 23,54 24,31 23,87 23,69 23,72 3.347 6.401.887.200
11/7/2022 24,78 24,04 -3,53% 23,66 24,80 24,05 24,03 24,06 4.435 6.979.529.800
8/7/2022 25,78 24,92 -3,00% 24,79 26,02 25,26 24,92 24,93 3.345 8.271.178.800
7/7/2022 25,67 25,69 +1,78% 25,56 26,23 25,84 25,67 25,69 1.082 12.537.079.100
6/7/2022 24,29 25,24 +3,87% 24,19 25,72 25,24 25,24 25,29 5.304 12.886.695.900
5/7/2022 23,09 24,30 +3,89% 22,66 24,33 23,67 24,21 24,32 1.472 10.865.657.900
4/7/2022 23,34 23,39 -0,68% 23,27 24,09 23,61 23,38 23,40 7.281 3.441.001.100
1/7/2022 23,05 23,55 +1,25% 22,61 23,76 23,41 23,55 23,56 3.613 10.095.563.600
30/6/2022 22,56 23,26 -0,04% 22,52 23,57 23,18 23,26 23,28 5.414 10.940.902.000
29/6/2022 24,00 23,27 -2,14% 23,02 24,13 23,31 23,26 23,27 6.697 6.863.201.900
28/6/2022 24,27 23,78 -1,98% 23,42 24,51 23,82 23,78 23,79 4.188 7.013.859.200
27/6/2022 24,13 24,26 +1,17% 24,03 24,66 24,29 24,26 24,38 2.105 6.347.508.700
24/6/2022 24,13 23,98 -0,42% 23,74 24,87 24,15 23,97 23,98 3.295 6.974.525.100
23/6/2022 23,84 24,08 +1,35% 23,48 24,44 24,09 24,08 24,13 7.061 8.760.388.200
22/6/2022 23,80 23,76 -1,12% 23,27 24,40 23,87 23,75 23,78 5.748 8.111.617.800
21/6/2022 23,40 24,03 +3,58% 23,26 24,49 24,01 24,03 24,05 581 12.496.973.600
20/6/2022 24,41 23,20 -4,96% 22,98 24,64 23,51 23,20 23,22 1.633 6.874.812.300
17/6/2022 24,95 24,41 -3,75% 23,85 25,01 24,30 24,41 24,43 9.578 29.562.037.700
15/6/2022 25,23 25,36 +1,44% 24,82 25,81 25,32 25,36 25,45 5.214 12.833.656.800
14/6/2022 24,61 25,00 +1,30% 24,56 25,18 24,90 24,97 25,00 7.211 10.135.245.000
13/6/2022 25,81 24,68 -5,91% 24,57 25,81 24,91 24,68 24,72 552 15.053.802.100
10/6/2022 27,00 26,23 -4,65% 26,11 27,08 26,49 26,23 26,26 1.104 12.386.284.000
9/6/2022 28,00 27,51 -2,06% 27,44 28,44 27,87 27,51 27,52 7.814 12.003.821.300
8/6/2022 27,56 28,09 +0,18% 27,12 28,48 28,02 28,09 28,20 4.323 10.963.570.800
7/6/2022 28,69 28,04 -2,98% 27,61 28,79 27,94 28,04 28,05 1.274 16.806.121.500
6/6/2022 29,12 28,90 -0,28% 28,58 29,69 29,06 28,88 28,90 6.853 12.226.316.100
3/6/2022 29,09 28,98 -1,33% 28,83 29,53 29,04 28,97 29,04 7.329 11.205.596.000
2/6/2022 29,23 29,37 +1,49% 28,61 29,61 29,19 29,37 29,42 9.169 11.695.479.500
1/6/2022 28,63 28,94 +2,01% 28,60 29,85 29,30 28,93 28,95 6.524 37.768.812.700
31/5/2022 27,86 28,37 +1,98% 27,55 28,66 28,34 28,32 28,37 5.460 19.859.317.100
30/5/2022 28,09 27,82 +0,22% 27,47 28,30 27,79 27,75 27,82 3.522 8.095.582.000
27/5/2022 27,52 27,76 +0,98% 27,08 27,93 27,61 27,70 27,77 9.942 12.619.990.100
26/5/2022 26,43 27,49 +3,58% 26,24 27,62 27,27 27,46 27,49 522 15.908.921.200
25/5/2022 26,17 26,54 +1,41% 25,75 26,70 26,44 26,52 26,54 8.719 9.887.780.200
24/5/2022 26,93 26,17 -3,29% 25,82 27,45 26,37 26,17 26,20 8.385 17.540.459.300
23/5/2022 27,28 27,06 +0,56% 26,74 27,47 27,08 27,06 27,11 9.272 11.900.977.400
20/5/2022 27,17 26,91 +0,49% 26,42 27,53 27,03 26,91 26,92 6.951 23.123.242.000
19/5/2022 26,49 26,78 +1,21% 26,15 27,09 26,75 26,78 26,79 6.998 12.763.084.300
18/5/2022 26,30 26,46 -0,86% 25,92 27,25 26,61 26,46 26,52 4.734 24.106.576.100
17/5/2022 26,51 26,69 +2,18% 26,37 27,15 26,76 26,67 26,72 580 16.430.003.700
16/5/2022 26,57 26,12 -1,28% 25,64 26,68 26,03 26,12 26,13 4.961 14.671.318.400
13/5/2022 26,18 26,46 +3,89% 25,73 27,26 26,63 26,46 26,64 9.864 20.391.472.800
12/5/2022 25,22 25,47 -1,55% 24,75 25,86 25,33 25,47 25,48 9.102 21.409.878.500
11/5/2022 25,97 25,87 -0,50% 25,11 26,75 26,20 25,87 25,95 690 30.144.776.100
10/5/2022 25,73 26,00 +4,00% 25,03 26,35 25,65 26,00 26,04 1.133 34.745.776.700
9/5/2022 26,35 25,00 -8,26% 24,55 26,89 25,47 25,00 25,01 8.115 39.807.078.300
6/5/2022 28,48 27,25 -4,72% 26,34 28,51 27,01 27,24 27,26 7.166 42.141.195.600
5/5/2022 30,89 28,60 -11,12% 28,20 31,08 29,21 28,60 28,61 9.199 45.973.867.400
4/5/2022 31,11 32,18 +2,88% 30,50 32,39 31,38 32,17 32,18 8.848 11.363.874.600
3/5/2022 31,61 31,28 -1,39% 30,86 31,90 31,07 31,26 31,29 4.672 14.021.577.200
2/5/2022 31,26 31,72 -0,78% 31,13 31,96 31,53 31,69 31,74 5.662 17.679.450.900
29/4/2022 33,43 31,97 -3,50% 31,54 33,84 32,43 31,97 31,99 1.185 18.239.844.600
28/4/2022 32,75 33,13 +1,69% 32,27 33,55 32,90 33,13 33,16 8.827 13.230.361.700
27/4/2022 33,00 32,58 +0,62% 31,85 33,14 32,44 32,58 32,63 6.668 15.548.749.100
26/4/2022 33,77 32,38 -6,50% 32,27 34,33 32,80 32,38 32,39 4.860 16.709.359.300
25/4/2022 34,41 34,63 -0,52% 33,75 34,93 34,26 34,61 34,64 6.305 13.511.212.900
22/4/2022 34,44 34,81 -1,47% 34,44 36,28 35,14 34,81 34,82 8.152 13.843.097.000
20/4/2022 35,86 35,33 -1,89% 35,08 36,85 35,65 35,33 35,43 2.833 16.803.221.500
19/4/2022 33,61 36,01 +5,54% 33,53 36,54 35,36 36,01 36,02 6.382 28.317.194.900
18/4/2022 34,73 34,12 -2,51% 33,47 35,07 34,07 34,09 34,12 747 15.609.414.400
14/4/2022 36,25 35,00 -4,06% 34,97 36,25 35,29 34,99 35,00 9.714 17.584.992.300
13/4/2022 37,00 36,48 +1,90% 36,38 38,00 37,11 36,48 36,49 8.359 62.811.881.500
12/4/2022 35,81 35,80 +0,99% 35,40 36,44 35,85 35,80 35,86 3.744 12.226.128.800
11/4/2022 35,60 35,45 -0,78% 34,99 35,92 35,38 35,44 35,45 5.297 12.829.926.400
8/4/2022 35,59 35,73 +0,06% 34,90 36,01 35,65 35,73 35,76 6.844 14.002.778.800
7/4/2022 35,55 35,71 -1,05% 35,53 36,29 35,83 35,71 35,77 8.482 14.166.027.400
6/4/2022 36,50 36,09 -2,49% 35,55 36,75 36,12 36,09 36,10 8.035 20.903.178.900
5/4/2022 37,52 37,01 -1,31% 36,69 38,12 37,51 36,97 37,01 2.665 21.383.466.300
4/4/2022 36,99 37,50 +1,93% 36,63 37,80 37,36 37,44 37,50 2.904 13.325.979.200
1/4/2022 36,87 36,79 +1,13% 36,19 37,29 36,65 36,77 36,79 9.862 12.895.900.500
31/3/2022 36,78 36,38 -0,44% 36,38 37,10 36,59 36,38 36,43 5.134 14.597.848.100
30/3/2022 36,38 36,54 +1,05% 35,63 36,80 36,44 36,49 36,54 9.235 11.557.678.200
29/3/2022 35,24 36,16 +4,12% 34,97 36,73 36,20 36,13 36,16 3.230 20.123.118.200
28/3/2022 34,39 34,73 +1,02% 34,20 34,97 34,60 34,72 34,73 7.658 13.537.784.600
25/3/2022 35,07 34,38 -1,35% 33,93 35,16 34,36 34,35 34,38 2.939 14.384.490.000
24/3/2022 34,76 34,85 +0,72% 34,13 35,33 34,86 34,85 34,86 9.058 10.301.456.000
23/3/2022 34,20 34,60 +1,32% 33,56 34,87 34,46 34,60 34,64 625 13.824.491.600
22/3/2022 33,23 34,15 +3,70% 33,11 34,48 34,03 34,14 34,15 5.327 14.554.345.300
21/3/2022 33,40 32,93 -2,23% 32,38 33,46 32,86 32,91 32,94 121 13.206.006.700
18/3/2022 32,93 33,68 +1,84% 32,62 33,92 33,56 33,67 33,68 9.837 19.955.810.600
17/3/2022 32,85 33,07 +0,52% 32,16 33,26 32,82 33,07 33,10 6.948 12.879.616.100
16/3/2022 32,09 32,90 +2,36% 32,09 33,10 32,62 32,88 32,90 7.349 9.855.788.100
15/3/2022 32,03 32,14 +0,34% 31,70 33,00 32,19 32,14 32,19 1.288 10.735.024.100
14/3/2022 32,69 32,03 -1,51% 32,00 33,14 32,35 32,01 32,05 5.265 8.451.674.200
11/3/2022 32,50 32,52 -0,18% 32,32 33,37 32,86 32,51 32,52 7.137 18.484.491.500
10/3/2022 32,20 32,58 -1,39% 32,00 32,95 32,44 32,50 32,58 7.579 12.157.178.000
9/3/2022 31,75 33,04 +5,06% 31,61 33,36 32,76 32,95 33,04 2.329 16.053.839.900
8/3/2022 30,98 31,45 +1,45% 30,53 32,44 31,51 31,45 31,52 4.083 20.487.492.400
7/3/2022 31,60 31,00 -4,56% 30,58 32,01 31,07 30,98 31,00 3.291 15.745.946.100
4/3/2022 33,13 32,48 -3,02% 31,89 33,77 32,42 32,44 32,50 2.752 19.297.567.900
3/3/2022 33,51 33,49 +0,42% 33,03 33,94 33,50 33,46 33,50 6.588 9.419.203.400
2/3/2022 33,25 33,35 +0,91% 33,06 34,08 33,60 33,34 33,35 5.660 10.507.167.700
25/2/2022 32,63 33,05 +0,70% 32,14 33,27 32,83 33,03 33,05 3.565 17.101.360.400
24/2/2022 31,44 32,82 +0,67% 30,84 33,30 32,04 32,74 32,83 722 20.643.711.000
23/2/2022 32,57 32,60 -0,03% 32,27 33,89 32,97 32,58 32,60 5.166 16.444.021.900
22/2/2022 31,42 32,61 +4,65% 31,31 32,75 32,43 32,56 32,62 3.338 17.219.714.600
21/2/2022 31,60 31,16 -2,07% 31,12 31,90 31,43 31,16 31,24 3.934 7.375.055.100
18/2/2022 32,27 31,82 -1,24% 31,31 32,64 31,86 0,00 0,00 5.559 14.886.101.800
17/2/2022 30,41 32,22 +5,81% 30,41 32,65 31,90 32,21 32,24 9.055 45.070.055.900
16/2/2022 30,44 30,45 +0,76% 30,08 31,11 30,53 30,45 30,48 6.557 18.675.400.400
15/2/2022 28,87 30,22 +5,41% 28,74 30,28 29,79 30,12 30,22 5.386 20.425.160.800
14/2/2022 27,63 28,67 +3,76% 27,45 28,70 28,41 28,65 28,67 1.856 12.825.896.000
11/2/2022 27,74 27,63 -0,25% 27,30 28,71 27,96 27,63 27,69 3.810 14.417.970.700
10/2/2022 28,55 27,70 -2,81% 27,16 28,70 27,73 27,64 27,70 2.440 13.822.240.200
9/2/2022 28,00 28,50 +1,97% 27,82 28,76 28,33 28,50 28,52 9.820 9.624.157.600
8/2/2022 28,37 27,95 -1,72% 27,42 28,37 27,73 27,95 27,96 9.557 10.811.936.100
7/2/2022 28,46 28,44 -0,11% 28,38 29,62 28,96 28,44 28,50 4.362 15.254.986.500
4/2/2022 28,21 28,47 +0,96% 27,19 28,70 28,03 28,46 28,47 8.045 9.997.865.700
3/2/2022 28,62 28,20 -1,47% 27,91 28,82 28,19 28,15 28,22 4.444 7.740.389.100
2/2/2022 29,09 28,62 -1,11% 28,34 29,79 28,94 28,60 28,62 9.521 12.641.043.500
1/2/2022 29,01 28,94 -0,45% 28,76 30,10 29,27 28,94 29,02 6.629 17.635.634.000
31/1/2022 27,82 29,07 +4,64% 27,81 29,75 29,26 29,07 29,22 3.484 17.611.967.800
28/1/2022 27,40 27,78 -0,50% 27,10 28,12 27,74 27,77 27,78 4.317 10.227.882.200
27/1/2022 27,11 27,92 +3,37% 27,10 28,29 27,78 27,85 27,92 9.616 18.366.006.600
26/1/2022 26,62 27,01 +2,39% 26,58 27,88 27,37 26,96 27,01 3.619 18.953.547.800
25/1/2022 25,50 26,38 +2,05% 25,21 26,54 25,99 26,38 26,39 534 12.118.481.500
24/1/2022 26,88 25,85 -2,93% 25,56 26,88 25,88 25,85 25,93 2.711 8.606.830.500
21/1/2022 26,35 26,63 +0,99% 25,97 27,22 26,77 26,63 26,66 5.210 11.029.038.600
20/1/2022 25,52 26,37 +4,23% 25,52 26,88 26,49 26,37 26,40 4.650 14.373.956.200
19/1/2022 24,39 25,30 +4,68% 24,29 26,01 25,39 25,30 25,36 6.409 15.872.222.800
18/1/2022 25,10 24,17 -4,43% 24,09 25,30 24,60 24,17 24,20 3.652 12.592.562.600
17/1/2022 25,00 25,29 +0,36% 25,00 25,96 25,41 25,29 25,37 6.517 7.370.230.900
14/1/2022 25,11 25,20 -0,08% 24,83 25,40 25,12 25,20 25,21 6.487 7.423.971.200
13/1/2022 25,30 25,22 -0,36% 25,11 25,89 25,38 25,22 25,23 3.219 12.981.072.500
12/1/2022 25,18 25,31 0,00% 24,86 25,71 25,25 25,31 25,36 8.737 12.950.262.100
11/1/2022 24,62 25,31 +3,31% 24,45 25,38 25,08 25,31 25,32 3.800 14.913.081.400
10/1/2022 24,92 24,50 -2,39% 23,96 25,09 24,39 24,50 24,51 4.979 11.182.702.100
7/1/2022 25,86 25,10 -3,46% 25,00 25,87 25,31 25,10 25,14 4.772 12.046.660.400
6/1/2022 25,20 26,00 +3,09% 24,80 26,14 25,67 25,91 26,00 6.570 17.831.794.700
5/1/2022 26,36 25,22 -4,43% 25,22 26,53 25,82 25,22 25,23 1.808 15.660.750.200
4/1/2022 27,52 26,39 -4,04% 26,23 27,69 26,61 26,39 26,44 4.952 11.744.167.600
3/1/2022 28,64 27,50 -4,31% 27,49 29,77 27,96 27,50 27,51 7.718 15.616.649.200
23/12/2021 29,60 28,74 -1,81% 28,33 29,60 28,78 28,74 28,77 4.993 7.862.123.300
22/12/2021 29,19 29,27 +0,52% 28,93 29,70 29,34 29,22 29,27 5.804 9.642.401.000
21/12/2021 29,45 29,12 -0,17% 28,41 29,55 28,90 29,08 29,12 3.354 11.811.179.500
20/12/2021 29,22 29,17 -1,75% 28,52 29,37 29,04 29,17 29,22 8.536 16.331.173.900
17/12/2021 29,85 29,69 -2,14% 29,55 30,46 29,81 29,69 29,70 5.332 23.713.116.500
16/12/2021 31,96 30,34 -4,59% 30,30 32,59 30,76 30,34 30,41 6.146 18.086.761.100
15/12/2021 31,06 31,80 +2,91% 30,20 32,00 31,33 31,79 31,81 6.749 20.481.210.700
14/12/2021 32,90 30,90 -3,50% 30,90 32,90 31,41 30,89 30,90 740 11.826.637.700
13/12/2021 32,34 32,02 -0,96% 31,73 33,23 32,39 32,02 32,12 8.040 13.082.319.200
10/12/2021 31,46 32,33 +2,50% 31,34 33,24 32,36 32,32 32,33 8.155 12.460.607.800
9/12/2021 32,03 31,54 -1,93% 31,28 32,34 31,59 31,53 31,57 5.879 9.605.878.100
8/12/2021 31,57 32,16 +2,49% 31,17 32,27 31,96 32,16 32,18 2.858 7.872.635.100
7/12/2021 30,78 31,38 +2,48% 30,55 31,67 31,32 31,38 31,39 3.751 10.148.264.200
6/12/2021 30,65 30,62 +0,39% 29,80 30,87 30,23 30,61 30,62 4.785 16.187.635.100
3/12/2021 30,39 30,50 +0,76% 30,13 32,03 30,84 30,50 30,51 9.933 19.370.664.000
2/12/2021 30,52 30,27 +1,54% 29,68 31,63 30,47 30,27 30,28 9.081 19.145.437.400
1/12/2021 31,97 29,81 -5,93% 29,50 32,21 30,31 29,81 29,84 150 20.117.785.100
30/11/2021 32,06 31,69 -1,40% 30,38 32,32 31,31 31,68 31,70 8.073 30.679.723.900
29/11/2021 31,46 32,14 +2,59% 31,32 32,72 32,23 32,14 32,16 9.916 10.559.773.000
26/11/2021 31,95 31,33 -3,27% 30,95 32,10 31,31 31,29 31,33 5.931 7.759.306.500
25/11/2021 31,95 32,39 +0,84% 31,95 32,81 32,38 32,39 32,44 1.856 5.536.562.400
24/11/2021 31,67 32,12 +2,13% 30,86 32,45 31,89 32,09 32,12 4.854 16.838.199.800
23/11/2021 33,17 31,45 -4,98% 31,12 33,33 31,71 31,45 31,52 3.343 23.751.324.700
22/11/2021 35,24 33,10 -6,29% 32,87 35,33 33,54 33,08 33,15 1.704 19.212.313.900
19/11/2021 35,36 35,32 -0,11% 34,84 36,17 35,48 35,26 35,32 7.786 10.146.666.600
18/11/2021 34,80 35,36 +2,46% 34,37 35,69 35,03 35,35 35,36 9.566 11.496.103.300
17/11/2021 34,98 34,51 -0,75% 33,71 35,26 34,33 34,44 34,55 7.268 9.634.156.100
16/11/2021 35,83 34,77 -2,22% 34,38 35,87 34,76 34,70 34,77 8.281 10.425.655.100
12/11/2021 36,60 35,56 -2,20% 35,28 36,60 35,61 35,54 35,56 427 11.283.354.900
11/11/2021 35,49 36,36 +3,59% 35,40 36,95 36,45 36,35 36,36 793 15.160.915.700
10/11/2021 35,05 35,10 -0,03% 34,75 35,74 35,27 35,07 35,10 5.947 8.826.159.700
9/11/2021 34,68 35,11 +1,77% 34,59 36,16 35,58 35,11 35,12 3.669 8.790.528.300
8/11/2021 34,63 34,50 -1,43% 34,22 35,03 34,51 34,49 34,50 1.128 6.121.731.500
5/11/2021 34,71 35,00 +1,60% 34,60 36,10 35,32 34,97 35,00 7.865 13.387.469.200
4/11/2021 33,99 34,45 +0,38% 33,85 35,20 34,58 34,35 34,45 8.426 13.386.217.100
3/11/2021 32,91 34,32 +3,69% 32,76 34,83 34,05 34,32 34,44 8.248 18.638.600.800
1/11/2021 33,16 33,10 +1,04% 33,00 34,09 33,40 33,10 33,17 6.738 14.811.708.700
29/10/2021 33,11 32,76 -0,46% 32,64 33,54 32,95 32,75 32,76 7.916 10.366.230.400
28/10/2021 33,40 32,91 -0,87% 32,65 34,06 33,24 32,91 32,93 8.672 13.214.119.200
27/10/2021 33,59 33,20 -0,60% 32,88 34,25 33,59 33,20 33,21 8.503 14.589.846.700
26/10/2021 33,07 33,40 +0,06% 33,06 34,00 33,50 33,36 33,40 3.528 16.985.723.800
25/10/2021 32,15 33,38 +4,71% 32,06 34,17 33,58 33,37 33,38 4.702 17.220.969.200
22/10/2021 31,75 31,88 -2,09% 30,19 32,31 31,35 31,86 31,88 7.550 20.758.649.000
21/10/2021 32,72 32,56 -2,57% 32,03 33,39 32,68 32,56 32,58 2.303 16.439.689.900
20/10/2021 34,68 33,42 -2,82% 33,05 35,01 33,70 33,42 33,49 1.138 12.253.086.800
19/10/2021 34,72 34,39 -3,94% 34,10 35,19 34,60 34,37 34,40 123 12.047.734.700
18/10/2021 35,08 35,80 +1,45% 34,52 35,93 35,31 35,75 35,80 4.498 7.817.223.300
15/10/2021 36,36 35,29 -2,57% 35,29 36,42 35,56 35,28 35,29 662 6.959.242.500
14/10/2021 35,73 36,22 +1,34% 35,04 36,51 35,96 36,22 36,25 5.015 9.306.312.400
13/10/2021 34,48 35,74 +4,87% 34,28 36,07 35,68 35,70 35,74 8.651 11.729.846.200
11/10/2021 34,64 34,08 -1,67% 33,86 34,91 34,37 34,08 34,14 8.769 13.676.405.700
8/10/2021 33,57 34,66 +3,87% 33,45 35,48 34,88 34,66 34,79 3.467 14.122.381.300
7/10/2021 33,18 33,37 +0,06% 32,86 33,67 33,31 33,37 33,38 5.304 8.506.695.900
6/10/2021 33,50 33,35 -1,33% 32,77 33,58 33,19 33,35 33,41 640 12.962.097.300
5/10/2021 35,01 33,80 -3,07% 33,65 35,14 34,13 33,80 33,90 8.773 15.996.478.000
4/10/2021 36,44 34,87 -5,17% 33,92 36,44 34,72 34,85 34,87 2.266 19.509.285.000
1/10/2021 35,97 36,77 +1,86% 35,70 36,77 36,38 36,60 36,77 7.155 11.349.891.100
30/9/2021 35,11 36,10 +1,75% 35,00 36,23 36,00 36,06 36,11 9.054 17.964.884.000
29/9/2021 35,80 35,48 -0,34% 34,60 35,81 35,19 35,45 35,48 4.237 22.374.663.200
28/9/2021 36,20 35,60 -3,44% 35,11 36,32 35,53 35,60 35,62 6.095 18.090.117.400
27/9/2021 37,80 36,87 -2,97% 36,08 37,80 36,77 36,87 36,90 4.993 18.566.006.900
24/9/2021 38,86 38,00 -2,89% 37,84 39,03 38,21 38,00 38,08 672 24.377.559.300
23/9/2021 39,21 39,13 +0,13% 38,44 39,23 38,84 38,92 39,13 2.715 18.780.452.300
22/9/2021 37,50 39,08 +5,34% 36,83 39,66 38,30 39,08 39,18 6.630 25.080.712.700
21/9/2021 36,60 37,10 +0,54% 36,60 37,39 37,08 37,10 37,15 154 11.917.349.100
20/9/2021 37,41 36,90 -2,54% 36,20 37,66 36,73 36,87 36,90 5.368 10.276.364.000
17/9/2021 39,04 37,86 -2,42% 37,63 39,04 37,93 37,86 37,87 3.369 15.727.915.800
16/9/2021 38,80 38,80 -0,51% 38,43 39,24 38,75 38,77 38,80 9.555 7.394.035.800
15/9/2021 38,78 39,00 +1,17% 38,10 39,37 38,72 38,95 39,00 1.955 11.885.865.500
14/9/2021 38,07 38,55 +1,45% 37,89 38,77 38,43 38,53 38,55 6.586 11.196.148.500
13/9/2021 37,90 38,00 -0,52% 37,60 38,79 37,96 37,95 38,00 5.350 13.329.081.800
10/9/2021 38,12 38,20 +0,74% 38,12 39,05 38,46 38,18 38,20 1.445 15.103.216.300
9/9/2021 37,40 37,92 +1,39% 36,81 38,53 37,46 37,92 37,97 768 14.952.708.500
8/9/2021 38,97 37,40 -4,10% 36,91 38,97 37,68 37,15 37,40 359 23.158.838.000
6/9/2021 39,14 39,00 -0,43% 38,76 39,70 39,23 38,96 39,10 8.245 5.756.767.500
3/9/2021 39,38 39,17 -0,33% 38,57 39,51 38,86 39,15 39,17 8.717 20.539.075.600
2/9/2021 40,53 39,30 -3,20% 38,85 40,53 39,31 39,10 39,30 9.234 15.153.179.000
1/9/2021 39,97 40,60 +2,53% 39,57 41,24 40,48 40,55 40,60 4.642 26.016.836.900
31/8/2021 40,00 39,60 -0,75% 38,75 40,04 39,33 39,19 39,60 9.211 21.101.925.200
30/8/2021 39,36 39,90 +1,06% 39,29 40,19 39,75 39,90 39,93 2.617 9.661.852.400
27/8/2021 38,95 39,48 +1,36% 38,47 39,78 39,39 39,47 39,48 3.148 10.993.727.600
26/8/2021 39,00 38,95 -0,33% 38,81 40,39 39,32 38,90 38,95 9.888 18.567.691.100
25/8/2021 37,50 39,08 +4,16% 37,26 39,16 38,45 39,06 39,08 9.446 16.475.547.100
24/8/2021 37,17 37,52 +1,54% 36,82 37,77 37,39 37,42 37,52 5.972 12.597.319.900
23/8/2021 37,44 36,95 -1,20% 36,69 37,49 36,99 36,95 36,97 7.806 10.854.525.500
20/8/2021 36,15 37,40 +2,19% 35,95 37,58 36,93 37,30 37,40 5.646 12.143.059.800
19/8/2021 34,42 36,60 +5,78% 34,18 37,18 36,17 36,60 36,63 1.775 19.160.204.400
18/8/2021 34,54 34,60 -0,06% 34,05 35,15 34,60 34,59 34,60 6.964 17.047.059.100
17/8/2021 34,49 34,62 -0,29% 33,84 34,77 34,26 34,61 34,62 2.839 14.908.282.800
16/8/2021 35,86 34,72 -3,42% 34,48 35,95 34,90 34,71 34,72 6.103 11.841.349.600
13/8/2021 35,65 35,95 +1,13% 35,05 36,06 35,68 35,95 36,00 5.338 12.672.161.500
12/8/2021 35,81 35,55 -1,25% 35,55 36,07 35,74 35,55 35,71 7.495 14.181.824.500
11/8/2021 36,45 36,00 -2,12% 35,97 36,80 36,15 35,98 36,00 4.063 13.224.531.400
10/8/2021 37,21 36,78 -1,45% 36,45 37,42 36,85 36,76 36,78 4.504 11.990.626.100
9/8/2021 37,29 37,32 +0,16% 36,93 37,74 37,23 37,22 37,32 3.258 10.450.835.100
6/8/2021 37,53 37,26 -0,72% 36,71 37,57 37,23 37,26 37,28 4.899 13.382.391.500
5/8/2021 37,07 37,53 +1,60% 36,92 38,04 37,41 37,53 37,55 7.146 29.204.241.500
4/8/2021 36,46 36,94 +1,21% 35,77 36,98 36,47 36,91 36,94 1.092 17.106.375.000
3/8/2021 36,49 36,50 -1,27% 35,32 36,61 36,08 36,46 36,50 9.013 14.956.438.500
2/8/2021 35,55 36,97 +4,55% 35,55 37,43 36,76 36,90 36,97 8.899 18.896.940.700
30/7/2021 34,85 35,36 -0,37% 34,78 35,70 35,31 35,35 35,36 5.262 10.938.529.400
29/7/2021 36,15 35,49 -2,50% 35,32 36,29 35,65 35,47 35,50 9.059 15.952.597.100
28/7/2021 37,23 36,40 -1,27% 36,05 37,42 36,52 36,40 36,41 8.700 18.962.575.900
27/7/2021 37,86 36,87 -2,67% 36,10 37,96 36,80 36,83 36,87 5.314 19.257.977.000
26/7/2021 37,64 37,88 +0,91% 37,01 37,88 37,57 37,84 37,88 8.783 8.380.352.800
23/7/2021 38,19 37,54 -1,47% 37,40 38,26 37,70 37,54 37,56 9.148 6.379.047.500
22/7/2021 37,15 38,10 +2,31% 37,15 38,23 37,95 38,06 38,10 3.889 14.703.412.500
21/7/2021 37,47 37,24 -0,61% 36,35 37,82 37,19 37,21 37,24 1.694 10.449.403.900
20/7/2021 37,51 37,47 +0,13% 37,13 37,85 37,45 37,47 37,50 2.387 11.464.599.200
19/7/2021 37,56 37,42 -1,21% 37,08 37,85 37,38 37,42 37,48 5.435 12.267.772.200
16/7/2021 38,47 37,88 -1,56% 37,66 38,85 38,15 37,86 37,88 4.774 11.063.423.300
15/7/2021 37,88 38,48 +1,58% 37,81 38,79 38,41 38,47 38,48 2.907 10.650.664.800
14/7/2021 38,52 37,88 -0,55% 37,49 38,88 38,07 37,85 37,89 2.239 9.070.040.700
13/7/2021 38,10 38,09 +0,93% 37,40 38,46 37,97 38,09 38,13 7.450 15.673.684.200
12/7/2021 37,26 37,74 +0,99% 36,96 37,79 37,51 37,69 37,74 1.226 8.534.727.600
8/7/2021 37,70 37,37 -2,43% 36,95 37,74 37,34 37,36 37,37 5.230 10.870.047.300
7/7/2021 37,35 38,30 +3,26% 37,08 38,66 38,04 38,28 38,30 7.046 15.271.791.100
6/7/2021 37,23 37,09 -0,38% 36,68 37,32 36,98 37,07 37,09 1.410 8.362.288.100
5/7/2021 37,89 37,23 -1,74% 37,03 37,89 37,24 37,16 37,23 8.550 7.575.163.600
2/7/2021 36,54 37,89 +3,92% 36,48 37,94 37,47 37,89 37,90 2.202 11.561.658.100
1/7/2021 37,46 36,46 -3,16% 35,85 37,66 36,37 36,40 36,46 1.323 23.525.997.700
30/6/2021 37,21 37,65 +0,67% 36,85 37,87 37,38 37,52 37,65 761 19.318.716.800
29/6/2021 37,77 37,40 -0,56% 36,95 38,02 37,38 37,39 37,40 5.549 13.893.903.100
28/6/2021 36,97 37,61 +2,03% 36,97 38,32 37,89 37,61 37,77 2.216 23.868.455.300
25/6/2021 37,54 36,86 -1,81% 36,35 37,86 36,96 36,86 36,91 9.233 16.053.418.700
24/6/2021 38,00 37,54 -0,90% 37,15 38,27 37,58 37,44 37,54 4.357 11.659.985.900
23/6/2021 37,77 37,88 +0,61% 37,54 38,17 37,83 37,74 37,88 3.219 11.455.803.600
22/6/2021 37,03 37,65 +2,42% 36,56 37,75 37,28 37,65 37,66 478 13.365.233.500
21/6/2021 36,32 36,76 +1,52% 36,25 36,84 36,64 36,69 36,76 2.762 9.981.875.200
18/6/2021 36,34 36,21 +0,14% 36,07 36,95 36,36 36,21 36,57 7.865 22.916.086.900
17/6/2021 35,40 36,16 +1,80% 35,33 36,28 35,97 36,01 36,17 8.185 13.326.288.500
16/6/2021 35,90 35,52 -0,87% 34,93 36,96 35,95 35,52 35,53 7.900 23.197.251.600
15/6/2021 36,14 35,83 -0,56% 35,37 36,18 35,78 35,77 35,83 92 9.816.171.700
14/6/2021 35,45 36,03 +2,36% 35,28 36,25 35,97 36,00 36,03 2.078 7.293.248.600
11/6/2021 35,80 35,20 -1,68% 34,84 35,80 35,07 35,07 35,20 1.708 6.197.801.000
10/6/2021 35,33 35,80 +1,68% 35,17 36,00 35,62 0,00 0,00 708 7.147.371.200
9/6/2021 35,83 35,21 -1,76% 35,04 35,89 35,32 35,15 35,21 4.286 8.679.611.300
8/6/2021 36,15 35,84 -0,86% 35,55 36,18 35,85 35,71 35,84 1.366 14.331.854.100
7/6/2021 34,86 36,15 +3,61% 34,66 36,25 35,81 36,11 36,16 7.562 14.213.337.800
4/6/2021 34,33 34,89 +1,22% 34,17 35,38 34,90 34,83 34,89 8.998 15.648.496.000
2/6/2021 34,14 34,47 +1,26% 34,13 34,82 34,49 34,47 34,50 3.822 10.788.624.100
1/6/2021 34,80 34,04 -1,25% 33,99 35,00 34,26 34,03 34,04 3.547 15.241.760.400
31/5/2021 33,63 34,47 +2,74% 33,63 34,64 34,29 34,45 34,47 2.649 9.523.786.700
28/5/2021 33,30 33,55 -0,15% 33,18 33,95 33,60 33,55 33,59 9.336 5.865.868.400
27/5/2021 33,07 33,60 +2,00% 32,61 33,60 33,36 33,32 33,60 3.470 11.598.195.100
26/5/2021 33,44 32,94 -0,54% 32,32 33,69 32,79 32,85 32,94 5.506 9.364.572.700
25/5/2021 32,58 33,12 +1,75% 32,50 33,69 33,23 33,12 33,13 5.814 9.515.418.100
24/5/2021 30,86 32,55 +5,41% 30,86 32,82 32,28 32,55 32,58 4.902 11.065.116.400
21/5/2021 31,86 30,88 -2,77% 30,75 31,97 30,98 30,87 30,88 9.893 9.642.555.400
20/5/2021 30,68 31,76 +3,86% 30,53 31,85 31,46 31,72 31,77 2.969 12.850.004.300
19/5/2021 30,77 30,58 -1,86% 30,24 31,05 30,73 30,58 30,66 7.278 9.229.749.500
18/5/2021 30,32 31,16 +2,60% 30,32 31,53 31,10 31,14 31,16 355 11.277.176.700
17/5/2021 30,97 30,37 -2,06% 30,33 31,06 30,55 30,37 30,40 3.116 7.120.434.900
14/5/2021 31,05 31,01 +0,91% 30,76 31,17 30,98 30,98 31,01 153 5.559.838.200
13/5/2021 30,63 30,73 +0,99% 30,24 31,10 30,64 30,72 30,73 3.525 7.689.229.300
12/5/2021 31,33 30,43 -4,31% 30,15 31,33 30,60 30,42 30,43 7.439 20.758.751.900
11/5/2021 31,63 31,80 -3,69% 30,94 32,10 31,63 31,80 31,81 3.222 24.423.184.500
10/5/2021 33,70 33,02 -2,83% 32,22 33,78 32,84 33,00 33,02 9.219 16.156.240.800
7/5/2021 33,25 33,98 +2,78% 33,20 34,45 33,95 33,87 33,98 9.495 23.024.517.100
6/5/2021 32,88 33,06 +1,50% 32,44 34,45 33,18 32,96 33,06 879 22.339.676.000
5/5/2021 32,69 32,57 +0,59% 31,93 32,97 32,47 32,55 32,57 769 17.810.116.100
4/5/2021 32,50 32,38 -0,22% 32,28 33,15 32,66 32,35 32,38 5.361 25.414.572.700
3/5/2021 30,98 32,45 +4,34% 30,83 32,68 32,08 32,44 32,45 1.058 26.603.897.800
30/4/2021 30,98 31,10 -0,32% 30,79 31,50 31,15 31,09 31,10 9.837 13.411.670.200
29/4/2021 30,97 31,20 +0,81% 30,75 31,52 31,19 31,20 31,26 976 12.040.912.600
28/4/2021 30,87 30,95 +0,91% 30,35 31,09 30,79 30,95 30,96 7.980 9.839.593.600
27/4/2021 31,28 30,67 -1,73% 30,56 31,56 30,97 30,67 30,70 6.123 8.818.681.300
26/4/2021 31,70 31,21 -0,64% 31,00 31,81 31,30 31,21 31,33 3.055 10.049.361.600
23/4/2021 31,00 31,41 +1,75% 30,81 31,74 31,33 31,41 31,43 7.758 8.923.627.400
22/4/2021 31,22 30,87 -0,71% 30,76 31,83 31,16 30,86 30,87 4.126 8.044.815.000
20/4/2021 31,18 31,09 -0,58% 31,03 31,70 31,32 31,09 31,11 6.273 8.556.087.700
19/4/2021 31,13 31,27 +0,39% 30,94 31,99 31,49 31,27 31,32 616 13.141.339.900
16/4/2021 31,72 31,15 -0,51% 31,10 31,74 31,30 31,15 31,17 4.986 9.630.094.300
15/4/2021 31,00 31,31 +1,23% 30,95 31,51 31,31 31,30 31,33 1.140 11.508.561.400
14/4/2021 31,27 30,93 -1,25% 30,58 31,79 30,91 30,90 30,93 7.342 12.880.010.300
13/4/2021 31,45 31,32 +0,10% 31,05 31,71 31,32 31,18 31,32 6.125 9.664.087.500
12/4/2021 30,61 31,29 +2,36% 30,55 31,55 31,15 31,25 31,29 5.017 10.952.747.600
9/4/2021 30,83 30,57 -1,70% 30,24 30,93 30,55 30,57 30,59 8.606 10.397.136.500
8/4/2021 30,78 31,10 +1,34% 30,55 31,38 31,10 31,09 31,10 7.636 11.739.333.800
7/4/2021 30,49 30,69 +2,13% 29,57 30,78 30,41 30,69 30,70 9.895 14.895.251.200
6/4/2021 29,97 30,05 +0,50% 29,58 30,34 30,01 30,05 30,06 7.843 11.256.885.300
5/4/2021 28,91 29,90 +4,07% 28,76 29,90 29,51 29,79 29,90 4.112 9.691.331.700
1/4/2021 28,96 28,73 -0,69% 28,51 30,02 29,15 28,70 28,73 1.640 14.014.207.800
31/3/2021 29,00 28,93 -0,24% 28,77 29,80 29,14 28,93 28,98 8.732 11.926.375.900
30/3/2021 27,68 29,00 +4,05% 27,58 29,16 28,63 28,98 29,00 4.813 14.778.172.600
29/3/2021 28,01 27,87 -1,10% 27,45 28,37 27,95 27,86 27,87 3.269 13.614.967.400
26/3/2021 28,23 28,18 -0,11% 27,96 28,63 28,19 28,18 28,22 6.980 10.584.396.300
25/3/2021 27,84 28,21 +1,33% 27,55 28,36 28,04 28,20 28,21 9.364 10.611.162.900
24/3/2021 28,82 27,84 -3,33% 27,68 28,94 28,32 27,84 27,87 6.565 8.355.071.500
23/3/2021 29,24 28,80 -1,50% 28,52 29,27 28,85 28,79 28,80 6.835 9.788.444.900
22/3/2021 28,95 29,24 +1,14% 28,47 29,45 29,09 29,24 29,28 9.343 10.216.476.000
19/3/2021 28,41 28,91 +2,26% 28,17 29,10 28,71 28,83 28,91 9.132 15.785.072.900
18/3/2021 29,20 28,27 -4,78% 28,05 29,37 28,71 28,22 28,27 6.505 13.446.294.000
17/3/2021 29,00 29,69 +1,78% 28,55 29,90 29,24 29,68 29,71 6.585 15.244.306.900
16/3/2021 28,61 29,17 +1,57% 28,44 29,19 28,96 29,10 29,17 3.939 17.884.544.100
15/3/2021 27,72 28,72 +3,83% 27,30 28,98 28,50 28,71 28,72 3.854 14.943.932.800
12/3/2021 27,43 27,66 +0,36% 27,08 27,82 27,46 27,58 27,66 3.658 13.763.935.600
11/3/2021 28,40 27,56 -1,99% 27,35 28,66 27,74 27,56 27,65 9.788 24.451.118.800
10/3/2021 30,20 28,12 -4,74% 27,54 31,46 28,67 28,10 28,12 6.622 47.474.038.200
9/3/2021 28,57 29,52 +4,05% 27,52 29,52 28,47 29,52 29,53 9.910 29.179.882.600
8/3/2021 29,52 28,37 -5,81% 28,24 29,99 29,19 28,37 28,43 1.179 18.646.584.000
5/3/2021 30,59 30,12 -1,60% 29,31 30,60 29,99 30,12 30,14 1.965 17.045.988.200
4/3/2021 31,16 30,61 -1,03% 30,06 31,35 30,68 30,56 30,61 6.793 18.592.577.700
3/3/2021 31,02 30,93 -0,29% 29,46 31,22 30,37 30,93 30,96 5.700 13.406.660.200
2/3/2021 30,89 31,02 -1,46% 29,98 31,38 30,64 31,02 31,07 9.886 14.552.140.500
1/3/2021 31,74 31,48 +0,32% 31,06 32,36 31,74 31,47 31,48 6.852 15.688.199.400
26/2/2021 32,01 31,38 -1,48% 31,23 32,24 31,56 31,34 31,38 8.012 19.202.219.400
25/2/2021 32,94 31,85 -3,86% 31,63 33,46 32,36 31,85 31,90 6.312 15.885.430.400
24/2/2021 33,59 33,13 -1,16% 32,96 33,70 33,28 33,13 33,25 8.241 18.318.341.000
23/2/2021 33,49 33,52 +0,09% 33,14 33,78 33,41 33,51 33,52 8.150 21.015.149.000
22/2/2021 34,13 33,49 -3,57% 33,31 34,69 33,98 33,49 33,50 8.377 22.871.774.000
19/2/2021 34,07 34,73 +2,45% 33,58 34,79 34,44 34,66 34,73 2.446 20.032.728.200
18/2/2021 33,87 33,90 -0,53% 33,63 34,31 33,83 33,87 33,90 5.641 16.941.371.700
17/2/2021 34,00 34,08 -1,62% 33,51 34,43 33,99 34,08 34,11 2.292 16.212.662.000
12/2/2021 33,87 34,64 +2,33% 33,69 34,94 34,40 34,60 34,64 7.922 25.345.321.800
11/2/2021 31,79 33,85 +7,77% 31,19 34,21 33,26 33,84 33,85 4.536 37.933.669.500
10/2/2021 30,85 31,41 +1,88% 30,80 31,69 31,28 31,41 31,43 3.799 22.146.930.000
9/2/2021 30,22 30,83 +1,25% 30,21 30,95 30,67 30,76 30,83 4.041 14.439.495.700
8/2/2021 29,56 30,45 +3,01% 29,35 30,53 30,18 30,40 30,45 4.823 14.357.038.400
5/2/2021 29,82 29,56 -0,54% 29,29 29,95 29,54 29,49 29,56 2.942 6.292.489.000
4/2/2021 29,60 29,72 +0,47% 29,28 30,15 29,85 29,71 29,72 945 11.675.788.800
3/2/2021 30,36 29,58 -2,31% 29,42 30,46 29,76 29,58 29,59 235 11.578.597.500
2/2/2021 29,70 30,28 +6,77% 29,53 30,66 30,26 30,28 30,29 3.091 27.198.967.000
1/2/2021 28,97 28,36 -0,14% 28,01 28,97 28,39 28,35 28,36 8.799 10.287.819.800
29/1/2021 29,16 28,40 -3,60% 28,10 29,33 28,58 28,36 28,40 9.754 11.579.098.100
28/1/2021 28,78 29,46 +2,51% 28,38 29,46 28,86 29,30 29,46 5.180 14.083.618.000
27/1/2021 30,11 28,74 -4,55% 28,67 30,28 29,41 28,74 28,78 9.021 16.324.828.200
26/1/2021 30,19 30,11 +0,13% 29,95 30,95 30,42 30,11 30,12 9.511 15.735.342.400
22/1/2021 29,35 30,07 +1,08% 28,93 30,44 30,06 30,07 30,20 3.757 15.010.407.500
21/1/2021 29,89 29,75 -0,40% 29,58 30,48 29,86 29,75 29,80 9.451 12.461.795.400
20/1/2021 29,64 29,87 +1,19% 29,38 30,15 29,83 29,86 29,87 521 11.917.499.500
19/1/2021 29,00 29,52 +2,50% 28,69 30,05 29,61 29,52 29,57 9.713 22.619.070.000
18/1/2021 28,20 28,80 +2,67% 28,19 28,90 28,69 28,75 28,80 593 6.890.326.700
15/1/2021 27,95 28,05 -0,46% 27,79 28,53 28,18 28,05 28,16 6.366 8.635.705.300
14/1/2021 28,69 28,18 -1,47% 27,96 28,88 28,25 28,15 28,18 3.673 7.348.019.600
13/1/2021 28,77 28,60 -0,24% 28,26 28,78 28,59 28,60 28,65 8.346 9.452.754.700
12/1/2021 28,11 28,67 +2,58% 27,81 28,73 28,44 28,66 28,67 7.175 15.334.997.500
11/1/2021 27,86 27,95 -0,18% 27,53 28,50 28,09 27,95 28,03 2.076 20.747.017.200
8/1/2021 26,44 28,00 +6,67% 26,10 28,00 27,57 27,95 28,01 16 23.237.735.000
7/1/2021 26,35 26,25 -0,30% 25,85 26,58 26,26 26,25 26,34 7.211 8.728.112.700
6/1/2021 27,67 26,33 -4,71% 26,17 27,69 26,76 26,32 26,33 5.715 14.753.339.800
5/1/2021 27,62 27,63 -0,47% 27,13 27,77 27,46 27,54 27,63 6.419 12.169.744.600
4/1/2021 28,91 27,76 -3,34% 27,61 28,98 27,97 27,76 27,79 9.930 15.188.627.700
30/12/2020 28,10 28,72 +2,35% 27,97 28,99 28,72 28,64 28,72 1.173 15.559.241.600
29/12/2020 28,27 28,06 -0,25% 27,56 28,35 27,92 28,05 28,06 9.193 10.695.992.500
28/12/2020 27,97 28,13 +1,15% 27,65 28,27 27,99 28,13 28,16 5.945 6.863.420.000
23/12/2020 27,74 27,81 +0,54% 27,69 28,38 28,10 27,81 27,90 3.315 8.455.914.800
22/12/2020 27,90 27,66 -1,57% 27,52 28,33 27,79 27,66 27,67 2.997 15.218.480.600
21/12/2020 27,69 28,10 -0,43% 27,12 28,36 27,96 28,10 28,11 7.167 12.088.771.900
18/12/2020 28,40 28,22 -0,35% 28,02 28,71 28,30 28,22 28,30 2.500 22.058.748.600
17/12/2020 26,96 28,32 +5,36% 26,86 28,32 27,77 28,25 28,32 3.513 24.836.466.300
16/12/2020 26,10 26,88 +2,99% 26,00 27,07 26,63 26,88 26,90 9.210 18.229.855.500
15/12/2020 25,93 26,10 +1,40% 25,59 26,40 26,05 26,08 26,10 4.729 18.805.404.800
14/12/2020 25,50 25,74 +1,62% 25,12 25,92 25,56 25,74 25,84 3.079 16.897.208.900
11/12/2020 26,09 25,33 -2,88% 24,99 26,09 25,30 25,32 25,35 1.224 16.624.071.300
10/12/2020 25,80 26,08 +1,36% 25,19 26,08 25,69 25,99 26,08 5.543 14.181.681.100
9/12/2020 26,26 25,73 -2,43% 25,45 26,46 25,81 25,70 25,73 9.769 10.241.378.500
8/12/2020 25,89 26,37 +2,05% 25,59 26,37 25,93 26,35 26,37 3.393 13.839.106.700
7/12/2020 26,10 25,84 -1,03% 25,44 26,26 25,90 25,80 25,84 601 12.282.119.300
4/12/2020 25,47 26,11 +3,12% 25,15 26,23 25,70 26,06 26,11 5.379 17.571.195.800
3/12/2020 25,68 25,32 -1,44% 24,95 25,83 25,34 25,32 25,35 6.220 26.374.846.300
2/12/2020 25,65 25,69 -0,27% 25,12 25,98 25,58 25,66 25,69 9.529 20.795.091.100
1/12/2020 27,08 25,76 -3,70% 25,57 27,25 25,99 25,76 25,80 752 25.401.701.900
30/11/2020 27,69 26,75 -3,32% 26,75 27,99 26,89 26,74 26,75 8.544 167.819.418.200
27/11/2020 27,35 27,67 +1,65% 27,06 27,85 27,60 27,66 27,67 6.293 20.951.900.800
26/11/2020 26,44 27,22 +2,99% 26,38 27,40 27,08 27,21 27,23 1.729 14.525.521.700
25/11/2020 26,20 26,43 +0,42% 26,10 26,72 26,42 26,43 26,46 6.274 28.256.363.800
24/11/2020 26,77 26,32 -1,83% 26,00 26,77 26,28 26,30 26,32 3.803 33.780.052.400
23/11/2020 27,36 26,81 -1,32% 26,54 27,42 26,82 26,80 26,81 8.969 18.211.643.600
20/11/2020 27,30 27,17 -0,48% 27,15 27,55 27,31 27,17 27,20 4.892 10.550.798.000
19/11/2020 27,56 27,30 -0,51% 27,19 27,68 27,45 27,29 27,30 9.286 14.086.528.200
18/11/2020 27,21 27,44 +1,07% 26,97 27,91 27,54 27,44 27,48 3.267 22.224.110.300
17/11/2020 27,43 27,15 -1,31% 26,90 27,61 27,22 27,15 27,16 7.568 21.753.562.800
16/11/2020 28,19 27,51 -2,45% 26,96 28,19 27,40 27,51 27,60 6.230 25.261.036.900
13/11/2020 27,55 28,20 +3,11% 27,22 28,20 27,92 28,10 28,20 8.330 17.290.505.800
12/11/2020 27,85 27,35 -1,48% 26,93 27,90 27,25 27,24 27,35 8.845 17.441.146.800
11/11/2020 27,73 27,76 +1,42% 27,40 28,60 27,96 27,75 27,76 4.642 36.105.077.700
10/11/2020 29,35 27,37 -6,81% 27,08 29,40 27,80 27,37 27,38 9.139 33.190.133.700
9/11/2020 31,87 29,37 -5,47% 29,35 31,91 30,09 29,37 29,40 5.185 21.598.284.700
6/11/2020 30,30 31,07 +1,90% 30,12 31,23 30,80 31,06 31,07 6.817 20.038.622.500
5/11/2020 29,02 30,49 +6,61% 28,94 30,71 29,97 30,41 30,49 3.408 23.019.197.300
4/11/2020 27,86 28,60 +3,29% 27,80 28,70 28,37 28,45 28,60 807 18.991.712.800
3/11/2020 27,39 27,69 +2,56% 26,75 28,15 27,38 27,69 27,75 6.815 21.498.835.500
30/10/2020 28,10 27,00 -5,26% 26,85 28,56 27,52 27,00 27,01 5.070 22.643.693.700
29/10/2020 27,60 28,50 +3,64% 26,64 28,50 27,84 28,31 28,50 9.456 20.137.492.800
28/10/2020 27,98 27,50 -3,51% 27,33 28,04 27,63 27,49 27,50 8.878 10.553.643.900
27/10/2020 28,32 28,50 +0,81% 28,28 28,69 28,50 28,49 28,50 7.272 11.321.575.400
26/10/2020 28,29 28,27 -0,63% 27,93 28,90 28,30 28,25 28,27 9.078 14.201.530.400
23/10/2020 28,85 28,45 -1,93% 28,45 29,01 28,70 28,45 28,48 5.347 7.529.147.300
22/10/2020 28,85 29,01 +0,66% 28,49 29,11 28,83 28,95 29,01 9.606 10.872.684.200
21/10/2020 28,51 28,82 +0,88% 28,43 29,00 28,71 28,69 28,82 7.563 11.419.336.200
20/10/2020 29,00 28,57 -1,07% 28,31 29,22 28,60 28,56 28,58 1.100 15.346.098.800
19/10/2020 28,97 28,88 0,00% 28,65 29,19 28,96 28,87 28,88 1.700 12.187.669.000
16/10/2020 28,49 28,88 +1,55% 28,23 28,96 28,67 28,78 28,88 9.024 10.753.035.300
15/10/2020 28,01 28,44 +0,32% 27,71 28,76 28,36 28,44 28,59 9.176 14.806.596.800
14/10/2020 27,80 28,35 +1,83% 27,70 28,56 28,29 28,35 28,37 360 10.481.917.800
13/10/2020 27,10 27,84 +3,11% 27,05 28,13 27,71 27,79 27,84 5.559 14.510.631.500
9/10/2020 27,60 27,00 -1,60% 26,92 27,90 27,25 27,00 27,06 655 13.035.396.300
8/10/2020 27,07 27,44 +1,82% 26,85 27,67 27,37 27,37 27,44 1.408 14.782.706.500
7/10/2020 26,72 26,95 +0,94% 26,23 27,21 26,87 26,94 26,95 3.409 12.904.186.600
6/10/2020 27,17 26,70 -1,11% 26,54 27,22 26,83 26,69 26,70 9.908 14.529.364.500
5/10/2020 26,90 27,00 -0,18% 26,73 27,27 27,04 27,00 27,06 9.392 10.067.702.400
2/10/2020 27,34 27,05 -1,67% 26,81 27,55 27,17 27,05 27,06 8.229 9.064.224.000
1/10/2020 27,01 27,51 +1,51% 26,76 27,64 27,29 27,51 27,55 2.365 12.287.780.500
30/9/2020 27,37 27,10 -0,51% 26,46 27,45 26,84 27,10 27,11 105 16.987.577.600
29/9/2020 27,10 27,24 -0,33% 26,86 27,80 27,35 27,22 27,24 6.393 9.684.283.100
28/9/2020 28,40 27,33 -3,46% 27,22 28,66 27,80 27,33 27,36 506 11.401.524.800
25/9/2020 27,62 28,31 +1,18% 27,30 28,32 27,86 28,27 28,31 6.602 9.917.720.500
24/9/2020 27,05 27,98 +3,21% 27,01 28,08 27,81 27,96 27,98 5.301 13.405.433.600
23/9/2020 28,07 27,11 -4,54% 26,86 28,23 27,44 27,10 27,11 1.546 15.440.670.900
22/9/2020 27,87 28,40 +1,21% 27,53 28,54 28,08 28,35 28,40 2.347 12.684.454.700
21/9/2020 27,65 28,06 -0,85% 27,11 28,15 27,63 28,05 28,06 2.247 11.677.683.600
18/9/2020 28,27 28,30 -0,25% 27,79 28,87 28,33 28,26 28,30 6.983 10.352.876.100
17/9/2020 28,65 28,37 -2,68% 27,98 29,08 28,48 28,34 28,37 4.978 10.338.691.600
16/9/2020 29,15 29,15 +0,52% 28,64 29,30 29,02 29,13 29,15 5.052 9.598.202.800
15/9/2020 28,96 29,00 +0,52% 28,71 29,59 29,11 28,98 29,02 7.185 10.057.595.900
14/9/2020 27,80 28,85 +4,34% 27,78 29,15 28,85 28,84 28,85 8.529 10.435.570.500
11/9/2020 28,05 27,65 -2,09% 27,52 28,42 27,81 27,65 27,75 3.643 11.713.528.400
10/9/2020 28,89 28,24 -2,22% 28,07 29,08 28,52 28,17 28,24 8.860 10.501.255.700
9/9/2020 28,00 28,88 +4,26% 27,58 28,90 28,41 28,85 28,88 3.715 15.598.054.400
8/9/2020 27,04 27,70 +0,33% 26,92 28,26 27,67 27,70 27,79 3.537 20.465.449.100
4/9/2020 28,41 27,61 -1,81% 26,14 28,45 27,30 27,61 27,63 7.712 37.354.815.500
3/9/2020 29,86 28,12 -5,80% 27,76 30,19 28,69 28,12 28,16 9.793 25.979.249.200
2/9/2020 29,24 29,85 +3,47% 28,74 29,90 29,47 29,85 29,86 83 19.092.500.300
1/9/2020 29,17 28,85 -0,03% 28,67 29,65 29,10 28,85 28,92 6.050 23.622.081.200
31/8/2020 28,80 28,86 +0,21% 28,27 28,90 28,61 28,80 28,86 7.601 11.127.876.800
28/8/2020 28,30 28,80 +2,09% 28,06 28,80 28,64 28,74 28,80 6.071 9.732.663.000
27/8/2020 28,04 28,21 +0,39% 27,59 28,32 27,92 28,13 28,21 3.728 13.094.502.800
26/8/2020 27,84 28,10 +0,93% 27,40 28,23 27,88 28,10 28,11 848 12.343.658.500
25/8/2020 27,94 27,84 +0,11% 27,66 28,14 27,79 27,80 27,84 3.075 7.890.916.000
24/8/2020 28,36 27,81 -1,03% 27,53 28,43 27,83 27,80 27,81 7.795 8.922.643.800
21/8/2020 27,54 28,10 +2,03% 27,42 28,54 28,14 28,10 28,12 4.984 18.286.712.400
20/8/2020 27,09 27,54 -0,58% 26,64 27,91 27,44 27,54 27,60 4.248 21.087.795.500
19/8/2020 28,16 27,70 -1,07% 27,39 28,34 27,82 27,69 27,75 9.475 10.219.679.900
18/8/2020 27,51 28,00 +3,70% 27,17 28,21 27,71 27,99 28,03 3.754 12.906.049.100
17/8/2020 27,85 27,00 -2,77% 26,60 28,40 27,49 27,00 27,15 7.363 20.486.489.300
14/8/2020 28,01 27,77 -0,43% 27,50 29,39 28,36 27,76 27,78 7.884 35.669.957.900
13/8/2020 28,18 27,89 -0,39% 27,52 28,55 27,96 27,89 27,91 6.513 16.361.255.000
12/8/2020 27,54 28,00 +1,78% 26,92 28,12 27,49 27,90 28,00 510 19.443.390.400
11/8/2020 27,00 27,51 +3,23% 26,31 27,76 27,22 27,50 27,51 4.391 19.497.776.600
10/8/2020 28,70 26,65 -7,40% 26,65 28,82 27,14 26,65 26,70 8.298 27.547.480.200
7/8/2020 28,57 28,78 -0,14% 28,25 29,34 28,79 28,78 28,85 4.795 18.121.552.100
6/8/2020 26,62 28,82 +10,85% 26,55 29,14 28,14 28,81 28,83 6.232 41.728.185.900
5/8/2020 26,18 26,00 +0,23% 25,78 26,41 25,99 26,00 26,02 8.665 12.861.912.600
4/8/2020 25,52 25,94 +0,43% 25,50 26,07 25,75 25,90 25,94 6.096 14.690.378.900
3/8/2020 25,52 25,83 0,00% 25,44 26,33 25,77 25,82 25,83 1.584 17.814.552.500
31/7/2020 26,37 25,83 -1,11% 25,52 26,72 25,94 25,80 25,84 7.597 17.519.299.400
30/7/2020 25,94 26,12 +0,11% 25,62 26,29 25,97 26,12 26,15 8.955 14.270.024.000
29/7/2020 26,08 26,09 +0,54% 25,81 26,57 26,12 26,08 26,09 4.829 10.252.813.000
28/7/2020 26,26 25,95 -1,11% 25,76 26,35 25,97 25,95 25,96 358 11.338.428.800
27/7/2020 26,36 26,24 -0,46% 25,92 26,66 26,26 26,20 26,24 3.299 8.333.478.100
24/7/2020 25,90 26,36 +0,50% 24,60 26,36 25,75 26,31 26,36 7.993 12.743.941.200
23/7/2020 26,22 26,23 -0,27% 26,15 27,23 26,62 26,20 26,23 5.651 10.097.738.100
22/7/2020 26,26 26,30 +0,11% 25,92 27,25 26,58 26,28 26,30 4.284 19.448.101.900
21/7/2020 26,50 26,27 -0,45% 26,00 26,71 26,24 26,22 26,27 4.670 8.068.691.600
20/7/2020 25,71 26,39 +2,64% 25,36 26,75 26,31 26,38 26,39 3.350 8.354.608.300
17/7/2020 25,15 25,71 +2,27% 25,05 25,81 25,52 25,70 25,71 6.249 12.468.402.200
16/7/2020 24,90 25,14 +0,56% 24,56 25,32 24,85 25,00 25,14 6.129 7.967.018.800
15/7/2020 25,02 25,00 +1,30% 24,78 25,54 25,13 24,99 25,00 7.642 9.636.989.000
14/7/2020 24,70 24,68 +0,04% 24,15 25,04 24,60 24,68 24,72 3.900 6.772.816.000
13/7/2020 25,17 24,67 -1,60% 24,65 25,50 25,13 24,67 24,69 4.400 7.699.933.700
10/7/2020 25,10 25,07 -0,08% 24,76 25,34 25,08 25,07 25,08 2.371 7.165.600.000
9/7/2020 24,58 25,09 +3,17% 24,53 25,43 25,09 25,08 25,09 3.518 9.125.775.200
8/7/2020 24,53 24,32 -0,82% 24,24 25,14 24,68 24,32 24,37 6.541 10.403.219.700
7/7/2020 24,43 24,52 +0,66% 23,95 25,08 24,51 24,50 24,52 262 14.174.061.200
6/7/2020 24,68 24,36 +0,66% 24,31 24,99 24,59 24,36 24,40 6.722 8.427.463.300
3/7/2020 24,13 24,20 +0,29% 23,80 24,30 24,13 24,20 24,24 6.914 4.577.572.400
2/7/2020 24,20 24,13 +1,60% 23,83 24,51 24,11 24,09 24,13 8.558 9.616.037.000
1/7/2020 23,01 23,75 +2,59% 23,01 24,10 23,72 23,75 23,76 4.433 13.915.140.800
30/6/2020 22,14 23,15 +3,26% 22,10 23,43 23,07 23,14 23,20 884 11.782.196.700
29/6/2020 22,43 22,42 +0,72% 21,94 22,63 22,34 22,42 22,47 8.000 3.181.409.000
26/6/2020 23,09 22,26 -3,51% 22,19 23,09 22,48 22,26 22,29 2.014 5.167.299.000
25/6/2020 22,44 23,07 +2,95% 21,85 23,11 22,80 23,07 23,08 3.322 7.133.683.000
24/6/2020 22,88 22,41 -1,88% 22,04 23,18 22,48 22,41 22,43 4.517 7.533.221.700
23/6/2020 23,43 22,84 +0,88% 22,70 23,44 22,99 22,80 22,84 7.991 8.951.813.800
22/6/2020 22,56 22,64 +0,22% 22,36 23,02 22,66 22,59 22,64 4.453 8.777.920.500
19/6/2020 22,94 22,59 -0,66% 22,53 23,15 22,76 22,59 22,60 2.290 19.294.205.000
18/6/2020 22,30 22,74 +2,66% 21,73 22,78 22,56 22,69 22,74 2.233 16.738.445.700
17/6/2020 21,02 22,15 +5,33% 21,02 22,42 21,97 22,15 22,17 1.030 15.021.145.900
16/6/2020 21,58 21,03 -0,66% 20,81 21,70 21,28 21,03 21,08 1.464 9.499.772.100
15/6/2020 20,99 21,17 -1,76% 20,59 21,59 21,25 21,15 21,17 7.307 8.960.458.100
12/6/2020 20,88 21,55 +0,28% 20,56 21,55 21,07 21,55 21,56 4.337 11.474.344.600
10/6/2020 21,25 21,49 +1,80% 20,63 21,79 21,30 21,47 21,49 7.289 12.357.368.200
9/6/2020 20,69 21,11 +0,38% 20,42 21,47 21,11 21,02 21,11 1.965 12.110.909.600
8/6/2020 21,27 21,03 +1,30% 20,36 21,40 20,89 21,02 21,04 6.888 14.301.183.200
5/6/2020 21,94 20,76 -4,29% 20,50 22,11 21,15 20,75 20,76 2.745 17.633.292.100
4/6/2020 21,57 21,69 +0,98% 20,90 21,90 21,57 21,68 21,69 1.694 13.926.991.300
3/6/2020 21,14 21,48 +3,52% 20,64 21,60 21,10 21,47 21,49 8.516 14.401.957.300
2/6/2020 20,57 20,75 +1,52% 20,30 21,20 20,79 20,75 20,80 9.836 12.005.980.000
1/6/2020 20,09 20,44 +1,64% 19,83 20,83 20,37 20,43 20,45 3.797 11.221.696.500
29/5/2020 20,63 20,11 -1,90% 19,25 20,68 19,83 20,10 20,11 6.724 14.821.753.000
28/5/2020 20,34 20,50 +0,89% 19,90 20,85 20,38 20,50 20,53 5.106 10.496.222.700
27/5/2020 21,01 20,32 -1,69% 20,12 21,18 20,51 20,31 20,32 9.067 11.224.388.400
26/5/2020 20,80 20,67 +1,82% 20,54 21,29 20,93 20,66 20,67 9.547 12.170.094.000
25/5/2020 20,30 20,30 +2,89% 20,03 20,65 20,29 20,27 20,30 2.445 5.512.554.200
22/5/2020 19,95 19,73 -1,99% 19,60 20,16 19,87 19,73 19,75 2.116 4.585.282.600
21/5/2020 19,46 20,13 +3,66% 19,24 20,25 19,96 20,12 20,14 4.455 8.904.699.400
20/5/2020 19,33 19,42 +1,52% 19,13 19,79 19,47 19,42 19,43 1.987 6.980.813.200
19/5/2020 19,52 19,13 -0,05% 19,00 20,12 19,49 19,13 19,14 7.178 10.138.496.700
18/5/2020 19,27 19,14 +2,35% 18,79 19,46 19,13 19,14 19,16 1.703 11.802.303.600
15/5/2020 17,73 18,70 +5,41% 17,25 18,88 18,20 18,58 18,70 250 12.380.945.600
14/5/2020 17,26 17,74 +0,80% 17,05 17,74 17,40 17,69 17,74 6.087 8.233.369.700
13/5/2020 17,36 17,60 +1,97% 17,17 18,12 17,49 17,59 17,60 4.917 12.524.188.700
12/5/2020 18,26 17,26 -3,95% 17,24 18,70 17,96 17,26 17,35 4.774 7.422.767.900
11/5/2020 18,41 17,97 -2,86% 17,75 18,59 18,13 17,97 18,12 1.511 9.711.172.800
8/5/2020 18,78 18,50 +1,59% 17,95 18,95 18,42 18,47 18,50 4.938 10.263.008.900
7/5/2020 20,18 18,21 -7,52% 18,17 20,28 18,62 18,21 18,30 4.517 16.200.889.500
6/5/2020 20,23 19,69 -2,86% 19,32 20,28 19,67 19,69 19,73 7.759 9.451.063.600
5/5/2020 20,35 20,27 +1,35% 20,08 20,71 20,32 20,27 20,30 7.731 11.950.763.000
4/5/2020 19,73 20,00 -66,19% 19,10 20,30 19,80 20,00 20,01 3.034 10.530.301.400
30/4/2020 58,61 59,15 +0,60% 58,17 60,10 59,00 59,15 59,18 8.656 10.665.548.700
29/4/2020 58,80 58,80 +1,45% 56,80 59,50 58,23 58,78 58,80 3.202 12.689.074.700
28/4/2020 61,70 57,96 -0,82% 57,55 63,78 59,43 57,96 58,00 5.123 16.534.766.200
27/4/2020 54,90 58,44 +10,06% 54,00 59,12 57,53 58,38 58,44 167 10.027.814.100
24/4/2020 57,00 53,10 -9,40% 51,51 58,52 53,27 53,10 53,20 6.192 14.485.068.300
23/4/2020 61,40 58,61 -2,80% 58,19 61,40 59,48 58,61 59,20 712 8.939.934.500
22/4/2020 59,02 60,30 +2,17% 59,00 61,73 60,59 60,30 60,41 3.589 15.188.051.200
20/4/2020 57,59 59,02 -0,02% 57,27 59,21 58,31 59,00 59,07 1.827 9.880.259.400
17/4/2020 59,11 59,03 +1,64% 57,42 60,64 58,54 58,23 59,07 8.947 18.834.063.300
16/4/2020 56,61 58,08 +2,98% 55,69 59,57 57,88 58,00 58,10 315 16.670.973.300
15/4/2020 54,10 56,40 +2,53% 53,47 57,43 56,09 56,38 56,47 5.884 14.559.261.600
14/4/2020 56,60 55,01 -1,15% 54,95 58,85 56,49 55,01 55,02 8.025 14.789.880.300
13/4/2020 53,75 55,65 +3,53% 52,51 55,65 54,50 55,26 55,76 8.430 8.105.471.500
9/4/2020 56,16 53,75 -1,36% 53,75 57,78 55,27 53,74 54,76 184 20.106.838.200
8/4/2020 51,00 54,49 +7,05% 50,21 55,25 53,22 54,48 54,49 2.978 11.604.668.200
7/4/2020 49,98 50,90 +8,97% 49,01 54,45 51,88 50,85 50,90 692 18.021.977.700
6/4/2020 46,00 46,71 +6,30% 45,36 48,80 47,26 46,69 46,71 9.948 6.426.289.600
3/4/2020 45,38 43,94 -3,64% 42,80 45,90 44,20 43,94 44,24 4.087 13.787.289.100
2/4/2020 44,95 45,60 +1,85% 44,22 46,33 45,40 45,59 45,63 3.076 9.359.546.200
1/4/2020 44,89 44,77 -4,09% 42,70 47,30 44,74 44,77 45,28 9.722 13.677.341.500
31/3/2020 46,30 46,68 -0,55% 45,60 47,54 46,64 46,50 46,71 8.857 14.490.698.300
30/3/2020 47,79 46,94 +3,12% 45,54 48,50 47,13 46,94 47,30 3.545 13.486.730.900
27/3/2020 51,45 45,52 -14,39% 44,61 51,51 46,24 45,52 45,83 2.024 30.301.250.000
26/3/2020 55,18 53,17 -3,33% 51,03 56,59 53,23 52,59 53,17 1.618 20.665.582.200
25/3/2020 45,70 55,00 +19,80% 45,03 56,31 51,78 54,76 55,00 39 11.870.367.300
24/3/2020 47,62 45,91 +5,01% 45,91 49,41 47,23 46,10 46,39 1.187 10.809.373.000
23/3/2020 43,72 43,72 -0,02% 40,57 43,94 42,29 42,80 43,72 3.243 10.579.641.600
20/3/2020 43,19 43,73 +3,87% 41,62 46,65 44,39 43,00 43,74 5.907 26.607.474.000
19/3/2020 42,00 42,10 -1,80% 37,14 45,43 42,16 42,10 42,32 3.041 17.034.478.300
18/3/2020 46,18 42,87 -15,34% 40,18 47,22 43,47 42,84 42,87 4.203 18.651.692.200
17/3/2020 51,03 50,64 +2,26% 49,42 53,77 51,73 50,64 50,67 9.679 7.916.710.400
16/3/2020 50,12 49,52 -14,09% 47,26 52,44 50,05 49,50 49,52 4.082 11.486.407.200
13/3/2020 60,00 57,64 +12,47% 51,89 60,00 55,09 57,38 57,64 4.839 14.946.675.700
12/3/2020 50,60 51,25 -12,69% 50,20 54,08 51,75 51,22 51,25 6.298 9.089.786.000
11/3/2020 60,00 58,70 -5,75% 55,00 61,38 58,99 58,30 58,70 7.373 21.193.931.800
10/3/2020 60,00 62,28 +6,79% 59,87 63,45 61,40 61,42 62,30 5.269 13.940.888.700
9/3/2020 57,50 58,32 -10,19% 57,50 62,28 60,28 58,32 58,51 7.311 20.185.794.500
6/3/2020 65,63 64,94 -6,56% 64,20 66,84 65,12 64,94 65,00 7.346 20.710.164.900
5/3/2020 72,95 69,50 -6,08% 67,28 73,50 70,44 69,25 69,50 9.435 10.449.793.800
4/3/2020 74,44 74,00 +0,97% 72,05 74,44 73,52 74,00 74,09 1.773 14.822.027.900
3/3/2020 74,47 73,29 -1,20% 71,68 75,52 73,62 73,08 73,29 1.302 14.449.024.000
2/3/2020 70,99 74,18 +4,46% 70,33 74,68 72,81 73,83 74,18 7.854 24.076.941.100
28/2/2020 73,32 71,01 -3,57% 70,00 73,39 70,84 70,98 71,09 7.880 28.219.791.400
27/2/2020 77,50 73,64 -6,07% 73,64 78,40 75,20 73,62 73,72 9.962 29.972.124.300
26/2/2020 80,00 78,40 -5,58% 77,50 80,00 78,78 78,38 78,40 6.192 22.449.247.800
21/2/2020 81,99 83,03 +0,96% 81,00 83,32 82,32 82,89 83,03 1.717 14.828.532.200
20/2/2020 82,25 82,24 -0,01% 80,43 83,65 82,03 81,81 82,24 8.392 24.894.359.900
19/2/2020 82,60 82,25 -0,42% 80,83 83,43 81,91 82,11 82,35 3.107 19.084.923.900
18/2/2020 82,79 82,60 -1,34% 78,16 82,79 80,25 82,17 82,60 4.651 37.933.194.300
17/2/2020 77,70 83,72 +7,75% 76,54 83,72 80,74 83,50 83,72 3.803 24.923.067.200
14/2/2020 78,20 77,70 -0,51% 76,70 78,20 77,44 77,44 77,70 1.224 14.916.170.600
13/2/2020 78,38 78,10 -0,38% 75,42 79,23 77,51 78,05 78,10 5.896 20.873.896.400
12/2/2020 76,03 78,40 +4,24% 76,03 78,97 77,63 78,38 78,40 5.186 20.122.589.500
11/2/2020 75,00 75,21 +0,91% 74,02 75,95 75,45 75,21 75,22 2.292 15.992.362.300
10/2/2020 75,76 74,53 -1,23% 73,61 76,41 74,71 74,12 74,55 91 12.409.469.600
7/2/2020 76,71 75,46 -1,58% 74,90 77,54 75,74 75,40 75,60 763 15.132.472.200
6/2/2020 78,58 76,67 -2,02% 75,68 79,11 77,45 76,61 76,70 9.785 19.682.232.800
5/2/2020 78,78 78,25 +0,32% 78,25 80,63 79,39 78,22 78,90 821 17.671.901.100
4/2/2020 79,79 78,00 -0,54% 77,53 79,81 78,04 77,90 78,00 2.404 16.715.397.500
3/2/2020 74,65 78,42 +5,05% 74,15 79,03 76,61 78,36 78,75 6.752 21.303.816.100
31/1/2020 71,03 74,65 +2,68% 71,03 74,65 73,67 74,51 74,65 2.915 15.959.908.200
30/1/2020 72,00 72,70 -1,09% 71,14 73,90 72,42 72,60 72,70 2.301 19.700.426.200
29/1/2020 74,80 73,50 -1,41% 72,80 74,80 73,59 73,47 73,50 9.722 11.975.221.500
28/1/2020 72,69 74,55 +3,17% 71,95 74,88 73,67 74,54 74,55 9.172 11.918.791.000
27/1/2020 71,99 72,26 -1,63% 70,51 72,39 71,66 72,22 72,27 9.291 11.237.546.200
24/1/2020 74,65 73,46 -1,88% 73,24 74,68 73,55 73,46 73,50 7.671 12.516.361.300
23/1/2020 73,34 74,87 +1,07% 72,81 74,87 73,76 74,72 74,87 8.824 9.589.213.600
22/1/2020 72,41 74,08 +2,60% 72,09 74,08 73,43 73,75 74,09 8.101 10.094.704.800
21/1/2020 72,69 72,20 -0,93% 71,36 72,78 72,13 72,08 72,21 9.418 12.831.039.300
20/1/2020 72,20 72,88 +0,72% 71,62 72,88 72,43 72,43 72,90 4.493 5.514.267.400
17/1/2020 70,08 72,36 +3,62% 69,41 72,51 71,75 72,35 72,40 9.127 14.665.462.500
16/1/2020 70,00 69,83 +0,01% 68,47 70,20 69,51 69,51 69,83 9.266 10.458.688.400
15/1/2020 69,50 69,82 +0,24% 68,42 69,93 69,28 69,65 69,82 8.882 9.545.778.100
14/1/2020 69,65 69,65 0,00% 68,92 70,33 69,58 69,57 69,65 3.030 15.163.721.100
13/1/2020 69,25 69,65 +0,97% 67,51 69,68 69,09 69,63 69,65 9.314 11.394.476.300
10/1/2020 69,60 68,98 -0,75% 67,35 69,98 69,24 68,48 68,98 2.288 13.431.553.700
9/1/2020 68,22 69,50 +1,65% 67,62 69,51 68,82 69,00 69,50 358 14.529.416.300
8/1/2020 69,60 68,37 -1,34% 67,20 69,60 68,27 68,11 68,37 9.887 12.310.596.100
7/1/2020 69,50 69,30 +0,42% 68,05 69,82 69,01 69,30 69,33 487 17.071.074.900
6/1/2020 69,98 69,01 -2,28% 68,99 70,00 69,41 69,01 69,06 5.156 16.113.313.400
3/1/2020 68,00 70,62 +2,13% 68,00 70,62 69,96 70,62 70,65 4.346 43.012.819.800
2/1/2020 65,25 69,15 +7,13% 64,90 69,99 67,55 69,15 69,20 6.436 24.660.270.800
30/12/2019 65,91 64,55 -0,42% 63,45 66,25 64,34 64,28 64,59 6.779 24.553.576.600
27/12/2019 67,10 64,82 -3,24% 63,94 67,69 65,07 64,77 64,88 206 22.067.363.500
26/12/2019 67,57 66,99 -1,00% 66,90 67,82 67,14 66,99 67,09 1.089 11.006.952.900
23/12/2019 68,81 67,67 -1,15% 66,80 68,83 67,59 67,50 67,67 7.717 9.102.305.100
20/12/2019 68,00 68,46 +0,68% 67,16 68,95 68,20 68,45 68,49 8.658 10.604.722.600
19/12/2019 67,71 68,00 +0,44% 67,33 69,60 68,44 67,99 68,00 1.427 15.213.592.500
18/12/2019 67,63 67,70 -0,29% 67,63 68,52 67,98 67,65 67,73 6.745 8.410.050.200
17/12/2019 67,74 67,90 -0,15% 67,39 68,66 67,87 67,82 67,90 6.529 7.989.374.700
16/12/2019 69,00 68,00 -1,02% 67,33 69,48 68,39 68,00 68,06 2.020 13.040.246.900
13/12/2019 67,29 68,70 +2,54% 66,78 68,70 67,79 68,20 68,70 5.757 7.893.908.800
12/12/2019 65,00 67,00 +3,49% 65,00 67,45 66,51 66,94 67,00 9.823 12.674.515.000
11/12/2019 64,96 64,74 -0,17% 64,26 65,67 64,91 64,74 64,77 8.545 14.585.806.100
10/12/2019 65,01 64,85 -0,29% 63,90 65,26 64,42 64,85 64,86 7.871 10.500.090.000
9/12/2019 65,45 65,04 -0,57% 64,18 65,50 64,80 65,00 65,04 7.862 13.826.684.600
6/12/2019 64,32 65,41 +1,74% 63,74 65,48 64,50 65,40 65,41 5.471 8.186.533.200
5/12/2019 63,85 64,29 +0,69% 63,40 64,29 63,94 64,29 64,30 5.498 6.103.109.100
4/12/2019 62,60 63,85 +2,16% 62,60 63,85 63,24 63,85 63,86 7.866 9.660.780.900
3/12/2019 63,86 62,50 -1,56% 62,00 63,86 62,58 62,44 62,55 8.819 8.263.080.400
2/12/2019 64,31 63,49 -1,87% 63,24 64,78 63,86 63,48 63,49 8.054 8.800.454.200
29/11/2019 65,52 64,70 -1,18% 63,42 65,58 64,26 64,70 64,85 8.606 11.477.859.500
28/11/2019 65,45 65,47 -0,29% 65,01 66,51 65,52 65,46 65,60 5.165 6.618.552.800
27/11/2019 65,44 65,66 +0,92% 64,50 65,66 65,08 65,60 65,66 6.497 6.103.603.900
26/11/2019 65,87 65,06 -0,58% 63,98 65,87 64,64 64,85 65,06 6.929 7.303.062.800
25/11/2019 65,60 65,44 +0,31% 64,67 65,60 65,13 65,22 65,47 5.583 5.084.976.700
22/11/2019 66,55 65,24 -2,04% 64,93 66,55 65,50 65,23 65,51 7.407 8.412.198.300
21/11/2019 65,48 66,60 +1,65% 65,21 66,60 65,90 66,40 66,60 8.265 14.898.354.800
19/11/2019 64,37 65,52 +1,80% 63,74 65,52 64,97 65,46 65,52 8.992 14.873.083.200
18/11/2019 63,21 64,36 +2,00% 62,42 64,45 63,82 64,21 64,36 7.266 14.774.271.300
14/11/2019 61,98 63,10 +2,27% 61,70 63,38 62,99 63,07 63,10 8.091 9.528.516.500
13/11/2019 61,31 61,70 -0,34% 61,31 62,38 61,74 61,70 61,71 7.957 13.406.011.900
12/11/2019 62,32 61,91 -0,43% 61,05 62,32 61,49 61,65 61,91 8.679 13.301.589.000
11/11/2019 60,53 62,18 +1,95% 60,53 62,52 61,79 62,05 62,18 359 9.481.536.800
8/11/2019 61,07 60,99 -0,13% 60,08 61,44 60,92 60,85 60,99 7.828 8.023.638.900
7/11/2019 62,03 61,07 -0,73% 60,62 62,20 61,33 61,07 61,20 505 10.483.591.500
6/11/2019 59,91 61,52 +2,70% 59,42 61,58 60,61 61,24 61,52 8.560 8.994.012.200
5/11/2019 62,33 59,90 -3,28% 59,70 62,33 60,27 59,89 60,03 8.970 9.532.002.900
4/11/2019 63,32 61,93 -2,18% 61,53 63,48 62,15 61,91 61,93 5.736 6.831.994.100
1/11/2019 62,50 63,31 +1,65% 62,35 63,31 63,00 63,09 63,31 5.853 6.063.198.300
31/10/2019 63,13 62,28 -1,53% 62,26 63,14 62,47 62,28 62,40 6.507 6.499.783.800
30/10/2019 62,33 63,25 +2,02% 61,45 63,25 62,39 63,13 63,26 2.257 14.492.734.200
29/10/2019 60,40 62,00 +6,38% 59,29 62,06 61,15 61,95 62,00 8.392 23.122.614.700
28/10/2019 57,98 58,28 +0,92% 57,17 58,28 57,84 58,00 58,29 5.697 5.254.178.900
25/10/2019 57,85 57,75 -0,43% 56,54 57,93 57,47 57,54 57,75 5.901 6.604.760.100
24/10/2019 58,60 58,00 -0,68% 57,04 58,66 57,70 57,97 58,10 7.858 7.493.653.800
23/10/2019 57,32 58,40 +2,08% 56,83 58,55 58,05 58,35 58,40 8.154 8.281.868.400
22/10/2019 56,21 57,21 +1,78% 56,15 57,21 56,93 57,03 57,21 6.766 17.234.866.400
21/10/2019 56,85 56,21 -1,11% 55,94 57,04 56,22 56,20 56,21 5.084 5.944.904.200
18/10/2019 57,57 56,84 -1,03% 56,16 57,66 56,83 56,71 56,92 4.827 7.651.447.300
17/10/2019 57,14 57,43 +0,77% 57,02 57,86 57,33 57,33 57,43 5.425 7.052.247.500
16/10/2019 57,08 56,99 +0,07% 56,16 57,08 56,65 56,84 56,99 6.429 5.825.366.000
15/10/2019 57,66 56,95 -0,78% 56,52 57,66 56,91 56,90 56,97 5.718 6.402.633.800
14/10/2019 57,55 57,40 -0,17% 56,87 57,88 57,11 57,31 57,40 4.581 9.165.898.300
11/10/2019 58,41 57,50 -0,57% 57,50 58,91 57,89 57,48 57,50 6.430 11.347.196.900
10/10/2019 59,26 57,83 -1,67% 56,94 59,65 57,59 57,80 57,83 5.123 7.835.833.200
9/10/2019 59,56 58,81 +0,19% 58,06 59,65 58,75 58,80 59,12 7.724 11.586.820.100
8/10/2019 59,00 58,70 -0,17% 58,34 59,67 59,01 58,70 58,94 8.341 10.280.997.000
7/10/2019 59,27 58,80 -1,18% 58,01 59,27 58,81 58,48 59,03 5.931 6.640.705.900
4/10/2019 60,35 59,50 -0,83% 59,05 61,19 59,78 59,35 59,51 1.692 14.021.036.400
3/10/2019 57,51 60,00 +3,81% 57,39 60,19 58,46 59,97 60,03 6.619 14.546.461.900
2/10/2019 58,11 57,80 -1,11% 57,11 58,11 57,68 57,55 57,83 5.036 5.727.183.700
1/10/2019 57,50 58,45 +1,23% 57,38 58,45 57,91 58,35 58,45 6.635 6.563.107.000
30/9/2019 58,00 57,74 -0,45% 57,38 58,00 57,75 57,55 57,74 5.084 6.627.500.400
27/9/2019 57,53 58,00 +1,05% 57,00 58,24 57,72 58,00 58,07 8.265 7.480.445.000
26/9/2019 56,90 57,40 +1,38% 56,61 57,45 57,00 57,10 57,40 5.068 9.163.255.700
25/9/2019 57,43 56,62 -1,44% 56,01 57,43 56,42 56,28 56,65 5.767 10.508.436.000
24/9/2019 57,43 57,45 +0,79% 56,54 57,57 57,12 57,14 57,45 5.692 6.848.348.900
23/9/2019 56,54 57,00 +0,80% 56,54 58,03 57,18 56,95 57,08 7.199 12.020.935.300
20/9/2019 55,69 56,55 +1,69% 55,23 57,61 56,79 56,55 56,89 9.276 14.008.977.400
19/9/2019 54,35 55,61 +2,60% 54,09 55,78 55,16 55,61 55,73 7.255 8.149.750.200
18/9/2019 53,99 54,20 +0,39% 53,37 54,35 53,98 54,15 54,25 3.383 3.198.645.400
17/9/2019 53,60 53,99 +1,22% 53,14 53,99 53,80 53,81 54,00 3.992 6.434.359.100
16/9/2019 52,60 53,34 +0,58% 51,98 53,42 53,14 52,91 53,42 5.538 4.815.960.700
13/9/2019 53,29 53,03 -0,69% 52,09 53,44 52,66 52,97 53,15 3.857 4.509.439.000
12/9/2019 53,10 53,40 +0,23% 52,30 53,41 52,96 53,38 53,41 3.877 5.212.952.800
11/9/2019 51,70 53,28 +3,52% 51,46 53,28 52,64 53,10 53,29 2.846 4.768.377.100
10/9/2019 50,61 51,47 +1,12% 50,56 51,67 51,17 51,47 51,54 4.607 4.736.213.200
9/9/2019 53,11 50,90 -4,68% 50,03 53,36 50,99 50,77 50,90 9.407 9.939.429.100
6/9/2019 53,88 53,40 -0,91% 52,51 53,89 53,10 53,21 53,42 3.700 3.205.141.800
5/9/2019 53,71 53,89 +0,58% 53,33 54,18 53,72 53,89 53,90 4.329 4.640.442.400
4/9/2019 53,12 53,58 +1,86% 52,85 53,67 53,23 53,51 53,68 6.827 10.903.552.700
3/9/2019 53,98 52,60 -2,63% 51,85 54,41 52,75 52,60 52,64 7.283 6.710.263.900
2/9/2019 54,29 54,02 +0,26% 53,59 55,22 53,97 54,02 54,05 4.876 4.626.309.900
30/8/2019 53,55 53,88 +1,28% 53,01 53,93 53,62 53,75 53,99 7.976 9.002.660.000
29/8/2019 53,00 53,20 +0,93% 52,09 53,53 52,95 53,15 53,20 6.476 5.470.828.900
28/8/2019 52,05 52,71 +1,38% 50,80 52,71 51,62 52,52 52,76 6.935 9.622.007.800
27/8/2019 54,00 51,99 -0,73% 51,20 54,00 51,75 51,69 51,99 5.726 7.455.404.700
26/8/2019 53,40 52,37 -1,91% 51,95 53,90 52,34 52,37 52,44 6.679 6.386.404.700
23/8/2019 53,88 53,39 +0,17% 51,84 53,88 52,77 53,32 53,39 6.486 6.110.856.400
22/8/2019 55,00 53,30 -2,08% 53,02 55,00 53,56 53,27 53,30 5.002 3.888.191.800
21/8/2019 53,96 54,43 +1,34% 52,70 54,43 53,88 54,29 54,44 5.361 5.844.917.200
20/8/2019 53,55 53,71 +0,67% 52,64 53,71 53,17 53,32 53,71 5.440 4.528.810.000
19/8/2019 53,99 53,35 +0,11% 52,87 54,35 53,68 53,35 53,43 5.404 5.083.578.000
16/8/2019 54,10 53,29 -0,76% 52,42 54,17 53,04 53,19 53,30 43 10.209.682.300
15/8/2019 54,53 53,70 -1,52% 52,65 55,28 53,57 53,70 53,80 7.945 9.822.802.800
14/8/2019 54,10 54,53 -0,31% 53,55 54,74 54,31 54,17 54,53 7.835 9.124.082.900
13/8/2019 54,98 54,70 -0,36% 53,85 55,11 54,58 54,70 54,85 9.566 8.597.533.100
12/8/2019 56,10 54,90 -2,61% 53,93 56,10 54,70 54,69 54,90 576 9.999.121.900
9/8/2019 53,01 56,37 +5,36% 53,01 56,45 55,65 56,01 56,37 3.674 22.492.738.100
8/8/2019 51,15 53,50 +7,88% 51,15 53,85 52,97 53,49 53,50 7.473 35.502.190.400
7/8/2019 49,15 49,59 +1,27% 48,38 49,70 49,34 49,55 49,59 6.302 6.174.592.800
6/8/2019 48,53 48,97 +0,78% 48,35 49,58 48,90 48,96 48,97 6.517 6.886.686.900
5/8/2019 48,62 48,59 -0,84% 48,00 48,77 48,37 48,40 48,59 4.745 4.862.898.800
2/8/2019 49,05 49,00 -0,33% 48,36 49,20 48,94 48,93 49,03 3.955 3.988.863.700
1/8/2019 48,37 49,16 +1,36% 48,20 49,89 49,10 49,04 49,16 7.680 5.992.412.300
31/7/2019 48,19 48,50 +0,29% 48,12 48,71 48,45 48,47 48,50 5.122 5.755.065.500
30/7/2019 48,59 48,36 -1,04% 48,00 48,77 48,42 48,32 48,36 4.585 4.698.126.000
29/7/2019 48,60 48,87 +0,56% 47,63 48,87 48,30 48,38 48,88 5.721 4.302.737.700
26/7/2019 48,50 48,60 +0,73% 47,81 48,67 48,31 48,60 48,66 3.975 3.190.410.700
25/7/2019 48,40 48,25 -0,66% 47,91 48,69 48,20 48,13 48,28 7.672 6.862.994.200
24/7/2019 48,00 48,57 +0,91% 47,53 48,57 48,01 48,28 48,57 7.103 7.176.797.500
23/7/2019 47,99 48,13 +0,27% 47,45 48,13 47,75 47,75 48,13 5.734 7.328.740.400
22/7/2019 48,20 48,00 +0,21% 47,34 48,84 47,81 47,75 48,00 4.199 3.426.601.900
19/7/2019 47,45 47,90 +1,05% 47,33 48,19 47,58 47,85 47,90 4.852 13.121.329.400
18/7/2019 48,11 47,40 -1,48% 47,24 48,11 47,49 47,40 47,45 5.599 6.652.048.100
17/7/2019 48,30 48,11 +0,48% 47,32 48,30 47,79 48,01 48,11 5.620 4.751.517.400
16/7/2019 47,72 47,88 +0,34% 47,40 48,12 47,80 47,88 47,91 4.141 9.286.464.400
15/7/2019 48,27 47,72 -1,14% 47,04 48,27 47,37 47,40 47,72 5.730 6.560.273.100
12/7/2019 49,38 48,27 -2,62% 47,50 49,57 48,35 48,27 48,28 6.682 8.109.878.300
11/7/2019 49,05 49,57 +1,16% 48,24 49,57 49,08 49,20 49,59 6.375 7.600.769.700
10/7/2019 49,00 49,00 +0,62% 47,89 49,00 48,38 48,86 49,00 106 13.377.118.900
8/7/2019 49,00 48,70 -0,69% 47,63 49,00 48,35 48,50 48,70 9.383 6.342.060.000
5/7/2019 46,90 49,04 +5,01% 46,08 49,04 47,42 48,88 49,04 8.251 9.308.869.900
4/7/2019 45,75 46,70 +2,08% 45,51 46,70 46,30 46,50 46,70 4.571 9.524.392.600
3/7/2019 45,31 45,75 +1,22% 44,73 45,84 45,54 45,63 45,75 8.988 7.848.495.100
2/7/2019 43,71 45,20 +3,43% 43,71 45,24 44,93 45,00 45,21 8.673 9.375.459.300
1/7/2019 43,97 43,70 -0,61% 43,51 44,06 43,73 43,65 43,72 3.698 3.867.372.700
28/6/2019 43,83 43,97 +0,85% 43,30 44,17 43,78 43,73 43,97 5.676 7.479.258.500
27/6/2019 43,19 43,60 +0,48% 42,61 43,68 43,25 43,58 43,60 4.375 7.996.724.500
26/6/2019 42,99 43,39 +1,66% 41,90 43,39 42,76 43,02 43,39 5.199 4.826.548.200
25/6/2019 43,30 42,68 -2,09% 42,61 43,30 42,87 42,68 42,96 6.007 5.320.276.900
24/6/2019 43,75 43,59 +0,23% 42,75 43,87 43,39 43,49 43,59 5.527 5.250.382.100
21/6/2019 44,80 43,49 -3,33% 43,48 44,80 43,61 43,48 43,49 6.599 12.903.825.200
19/6/2019 44,75 44,99 +0,54% 44,16 45,17 44,58 44,80 44,99 6.545 5.645.733.800
18/6/2019 45,69 44,75 -0,53% 44,21 45,82 44,95 44,73 44,75 5.525 5.457.945.400
17/6/2019 45,00 44,99 -0,64% 44,56 45,46 44,94 44,88 44,99 8.661 6.665.264.400
14/6/2019 44,24 45,28 +2,61% 43,52 45,28 44,52 45,20 45,28 6.768 6.576.726.500
13/6/2019 43,20 44,13 +2,51% 42,78 44,13 43,50 44,07 44,15 4.419 6.023.768.500
12/6/2019 42,93 43,05 +0,23% 42,01 43,19 42,69 42,82 43,05 4.130 4.045.137.700
11/6/2019 42,65 42,95 +1,20% 42,14 43,00 42,77 42,92 42,95 4.514 5.816.194.800
10/6/2019 41,34 42,44 +3,39% 40,95 42,57 41,68 42,24 42,56 5.134 4.911.410.900
7/6/2019 40,29 41,05 +2,14% 40,20 41,05 40,60 41,05 41,16 4.751 4.082.040.000
6/6/2019 40,99 40,19 -1,40% 39,82 40,99 40,14 40,14 40,19 7.415 5.115.639.800
5/6/2019 40,10 40,76 +2,10% 40,00 41,49 40,68 40,74 40,76 6.293 5.888.116.700
4/6/2019 39,30 39,92 +2,04% 38,57 39,92 39,22 39,46 39,92 4.809 4.641.171.300
3/6/2019 39,51 39,12 -0,96% 38,23 39,74 38,85 39,10 39,12 6.249 5.292.301.600
31/5/2019 39,61 39,50 0,00% 39,10 39,90 39,40 39,40 39,50 5.352 3.921.310.700
30/5/2019 40,50 39,50 -1,96% 39,43 40,50 39,80 39,50 39,53 4.605 5.174.736.200
29/5/2019 40,00 40,29 +0,55% 39,65 40,47 40,00 40,15 40,29 4.485 2.694.709.900
28/5/2019 39,98 40,07 +0,18% 39,60 40,48 40,05 40,07 40,13 3.426 7.217.686.400
27/5/2019 40,00 40,00 0,00% 39,40 40,18 39,62 39,92 40,25 2.079 2.020.303.600
24/5/2019 39,99 40,00 +0,40% 39,57 40,68 39,88 39,71 40,02 4.525 2.824.400.300
23/5/2019 41,00 39,84 -3,54% 39,25 41,01 40,01 39,84 40,13 5.085 11.140.740.000
22/5/2019 41,00 41,30 +0,68% 40,75 41,70 41,26 41,30 41,35 3.537 2.242.983.300
21/5/2019 39,07 41,02 +6,13% 39,07 41,16 40,62 40,75 41,02 4.236 3.562.981.100
20/5/2019 38,04 38,65 +0,39% 38,04 39,03 38,64 38,65 38,70 2.463 1.257.782.700
17/5/2019 39,15 38,50 -1,28% 37,79 39,51 38,65 38,50 38,62 2.811 1.817.001.100
16/5/2019 39,85 39,00 -2,18% 38,65 39,85 39,11 39,00 39,25 2.037 2.182.840.100
15/5/2019 39,41 39,87 -0,35% 39,08 39,90 39,58 39,80 39,87 1.886 1.273.384.200
14/5/2019 41,38 40,01 -3,31% 39,72 41,38 40,11 40,01 40,05 4.454 3.251.860.500
13/5/2019 41,23 41,38 +0,32% 40,47 41,79 41,07 41,18 41,38 4.117 2.549.804.100
10/5/2019 40,65 41,25 +2,61% 40,65 41,82 41,29 41,25 41,42 4.438 4.360.593.800
9/5/2019 39,95 40,20 +1,77% 39,69 41,70 40,49 40,10 40,20 6.502 6.684.948.100
8/5/2019 41,00 39,50 -3,42% 39,24 41,85 40,47 39,45 39,54 663 7.729.224.500
7/5/2019 42,12 40,90 -2,85% 40,90 42,54 41,64 40,89 40,90 3.670 4.532.707.800
6/5/2019 41,89 42,10 -0,92% 41,43 42,77 41,90 41,91 42,10 3.572 3.149.729.100
3/5/2019 43,68 42,49 -3,52% 42,01 43,68 42,74 42,23 42,50 5.458 4.519.904.700
2/5/2019 44,69 44,04 -1,14% 43,62 44,69 44,02 43,73 44,04 4.372 3.019.669.800
30/4/2019 44,44 44,55 +1,02% 43,52 45,19 44,57 44,55 44,81 5.651 4.996.304.200
29/4/2019 43,96 44,10 +1,15% 43,22 44,46 43,89 44,09 44,10 2.353 1.992.530.200
26/4/2019 43,00 43,60 +0,76% 42,70 43,80 43,56 43,42 43,60 2.679 2.436.317.000
25/4/2019 43,35 43,27 +0,16% 42,64 43,91 43,47 43,23 43,62 4.936 4.546.679.200
24/4/2019 42,70 43,20 +0,96% 42,47 44,03 43,27 43,20 43,30 5.093 5.688.448.900
23/4/2019 41,61 42,79 +2,86% 41,43 43,41 42,17 42,70 42,79 6.337 5.786.934.600
22/4/2019 40,75 41,60 +2,21% 40,75 41,84 41,60 41,60 41,66 4.404 2.992.327.100
18/4/2019 42,68 40,70 -3,96% 38,91 42,68 40,44 40,70 40,72 4.431 11.908.097.200
17/4/2019 42,30 42,38 +0,62% 41,91 42,85 42,41 42,24 42,39 4.979 4.409.558.600
16/4/2019 42,01 42,12 -0,33% 41,60 42,67 42,29 42,12 42,14 4.883 6.126.945.600
15/4/2019 42,30 42,26 -0,09% 41,75 42,56 42,22 42,26 42,41 4.733 3.236.775.900
12/4/2019 41,99 42,30 +0,36% 41,57 42,78 42,17 42,05 42,30 4.769 3.543.801.500
11/4/2019 42,09 42,15 +0,64% 41,56 43,15 42,58 42,15 42,47 5.377 4.387.578.100
10/4/2019 41,83 41,88 +0,38% 41,83 42,66 42,16 41,88 42,19 7.451 7.172.325.000
9/4/2019 41,70 41,72 -0,33% 41,44 42,16 41,84 41,72 41,75 7.193 5.872.477.600
8/4/2019 41,60 41,86 +0,63% 41,43 42,17 41,73 41,71 41,88 6.383 7.435.652.100
5/4/2019 42,19 41,60 -1,49% 41,27 42,24 41,88 41,51 41,60 7.040 5.091.697.000
4/4/2019 40,31 42,23 +5,02% 40,04 42,65 41,05 42,06 42,29 9.926 8.303.439.100
3/4/2019 39,15 40,21 +3,10% 39,15 40,42 39,66 40,12 40,21 5.181 4.852.720.100
2/4/2019 39,25 39,00 -0,64% 38,89 39,49 39,14 38,99 39,19 3.513 6.290.173.000
1/4/2019 39,75 39,25 -0,38% 38,90 39,90 39,21 39,25 39,30 3.456 3.332.658.400
29/3/2019 39,56 39,40 0,00% 38,77 39,99 39,33 39,38 39,42 7.518 5.813.694.000
28/3/2019 38,12 39,40 +2,55% 37,79 39,50 38,63 39,10 39,40 4.845 2.652.559.400
27/3/2019 39,01 38,42 -1,51% 37,50 39,86 38,35 38,35 38,42 7.099 7.190.684.700
26/3/2019 38,06 39,01 +2,66% 37,40 39,01 38,33 38,71 39,01 6.540 6.558.243.300
25/3/2019 38,00 38,00 -0,13% 37,40 38,05 37,87 37,87 38,00 4.419 3.216.798.900
22/3/2019 37,00 38,05 +3,40% 36,61 38,35 37,67 38,05 38,07 9.169 6.308.360.100
21/3/2019 37,17 36,80 -0,27% 36,22 37,30 36,73 36,64 36,80 5.694 3.380.050.300
20/3/2019 37,09 36,90 +0,27% 36,21 37,76 36,98 36,89 36,95 6.263 4.274.232.500
19/3/2019 37,72 36,80 -2,36% 36,80 39,11 37,00 36,80 37,50 5.011 34.937.891.500
18/3/2019 36,55 37,69 +1,56% 36,55 37,97 37,46 37,68 37,73 3.335 2.817.353.500
15/3/2019 37,95 37,11 -1,96% 37,11 38,17 37,42 37,11 37,32 4.930 3.842.169.400
14/3/2019 37,00 37,85 +2,30% 36,84 38,35 37,92 37,85 37,90 4.860 3.215.113.200
13/3/2019 36,44 37,00 +2,21% 36,44 37,60 36,99 37,00 37,07 5.772 4.119.851.500
12/3/2019 36,66 36,20 -0,49% 36,20 37,14 36,72 36,20 36,56 4.555 2.842.745.200
11/3/2019 36,98 36,38 -0,52% 36,23 37,86 36,69 36,38 36,48 5.544 4.979.427.700
8/3/2019 36,99 36,57 -0,84% 36,13 37,31 36,79 36,57 37,02 5.414 4.065.471.800
7/3/2019 37,64 36,88 -2,69% 36,88 37,68 37,38 36,88 37,27 5.598 3.155.410.700
6/3/2019 36,60 37,90 +2,79% 36,23 37,90 37,09 37,67 37,90 3.466 3.109.020.100
1/3/2019 36,55 36,87 +1,15% 36,33 37,59 37,43 36,87 36,92 4.816 8.873.902.800
28/2/2019 35,87 36,45 +1,90% 35,77 36,45 36,33 36,45 36,46 4.139 4.573.258.800
27/2/2019 35,00 35,77 +1,94% 34,94 36,70 36,08 35,77 36,05 3.881 2.968.972.100
26/2/2019 34,40 35,09 +2,01% 34,40 35,37 35,07 35,00 35,31 2.851 3.976.664.400
25/2/2019 33,66 34,40 +1,45% 33,66 34,84 34,42 34,40 34,51 1.889 1.769.906.800
22/2/2019 33,87 33,91 +1,22% 33,37 34,42 33,88 33,91 34,00 1.390 680.777.700
21/2/2019 34,04 33,50 -2,50% 33,23 34,67 33,68 33,50 33,62 3.487 2.085.986.300
20/2/2019 33,95 34,36 +2,41% 33,19 34,51 34,13 34,30 34,36 5.283 3.036.431.800
19/2/2019 34,10 33,55 -1,03% 33,24 34,10 33,62 33,53 33,55 3.783 2.301.973.300
18/2/2019 33,33 33,90 +1,68% 32,48 34,33 33,46 33,85 33,90 4.295 2.054.049.400
15/2/2019 32,21 33,34 +2,33% 32,09 33,53 33,20 33,25 33,34 2.916 1.367.350.400
14/2/2019 32,12 32,58 +2,45% 31,74 33,50 32,30 32,57 32,82 4.371 2.113.179.500
13/2/2019 31,80 31,80 +0,98% 31,29 32,02 31,79 31,68 31,82 3.702 2.550.555.900
12/2/2019 32,31 31,49 -2,75% 31,49 32,66 31,93 31,49 32,00 2.754 1.727.122.100
11/2/2019 32,30 32,38 +0,25% 32,13 33,02 32,59 32,38 32,59 3.637 1.969.574.200
8/2/2019 32,71 32,30 -1,28% 32,14 33,24 32,58 32,26 32,30 4.339 1.879.807.600
7/2/2019 33,54 32,72 -2,97% 32,40 34,40 33,06 32,71 32,72 5.924 3.274.603.700
6/2/2019 34,44 33,72 -2,06% 33,72 34,69 34,13 33,72 34,00 5.476 3.007.780.100
5/2/2019 33,21 34,43 +3,08% 33,15 34,91 34,36 34,43 34,45 4.397 3.766.233.000
4/2/2019 33,28 33,40 +0,75% 32,68 33,60 33,16 33,40 33,47 1.680 1.513.490.700
1/2/2019 33,47 33,15 -0,33% 32,67 33,48 33,04 32,91 33,15 1.494 778.198.900
31/1/2019 32,87 33,26 +1,19% 32,86 33,48 33,14 33,07 33,26 3.589 1.774.468.400
30/1/2019 32,68 32,87 +0,27% 32,68 33,14 32,87 32,87 32,92 2.227 1.467.996.000
29/1/2019 32,73 32,78 +1,17% 32,01 32,99 32,66 32,60 32,78 3.331 7.618.329.300
28/1/2019 33,60 32,40 -3,57% 32,33 33,91 32,73 32,39 32,40 5.410 3.469.906.100
24/1/2019 34,15 33,60 -1,29% 33,45 34,15 33,78 33,54 33,60 2.556 2.735.336.700
23/1/2019 33,85 34,04 +0,56% 33,69 34,20 33,97 33,90 34,04 2.672 1.431.176.800
22/1/2019 33,30 33,85 +1,65% 33,00 34,10 33,52 33,80 33,85 3.019 4.531.503.600
21/1/2019 33,98 33,30 -2,03% 32,81 34,01 33,29 33,30 33,36 3.064 2.154.503.500
18/1/2019 32,88 33,99 +4,58% 32,40 34,26 33,54 33,80 33,99 4.196 3.726.627.100
17/1/2019 31,85 32,50 +2,52% 31,50 32,95 32,48 32,50 32,52 4.358 3.842.762.000
16/1/2019 31,93 31,70 -1,00% 31,70 32,31 31,86 31,69 31,70 3.237 1.523.866.200
15/1/2019 31,07 32,02 +3,06% 31,07 32,70 31,98 32,00 32,02 5.894 3.672.293.700
14/1/2019 29,91 31,07 +2,91% 29,91 31,92 30,97 31,07 31,27 6.806 3.487.315.500
11/1/2019 29,56 30,19 +0,97% 29,56 30,49 30,09 30,10 30,19 3.448 1.382.833.100
10/1/2019 29,10 29,90 +1,84% 29,10 30,20 29,89 29,90 29,92 4.887 2.529.285.600
9/1/2019 28,56 29,36 +3,86% 28,24 30,28 29,52 29,36 29,50 4.547 2.432.613.400
8/1/2019 29,31 28,27 -4,07% 28,27 29,63 28,94 28,27 28,58 4.268 2.716.762.300
7/1/2019 30,47 29,47 -2,16% 28,80 30,50 29,49 29,47 29,48 3.866 1.647.163.300
4/1/2019 29,33 30,12 +2,76% 28,61 30,50 29,57 30,02 30,12 3.433 1.526.705.400
3/1/2019 29,03 29,31 +2,30% 28,53 29,33 28,89 29,00 29,31 5.187 2.210.956.800
2/1/2019 27,08 28,65 +5,52% 27,06 28,79 28,05 28,54 28,66 4.623 2.233.913.700
28/12/2018 27,22 27,15 +0,85% 26,76 27,42 27,12 27,15 27,21 2.594 932.693.400
27/12/2018 27,75 26,92 -1,54% 26,88 27,77 27,17 26,91 26,92 1.573 517.723.500
26/12/2018 27,02 27,34 +1,26% 26,56 27,45 27,12 27,16 27,35 1.711 599.723.800
21/12/2018 28,39 27,00 -3,67% 27,00 28,39 27,32 27,00 27,20 2.861 1.751.462.800
20/12/2018 28,23 28,03 +1,01% 27,21 28,33 27,71 27,99 28,03 4.553 2.883.436.800
19/12/2018 27,43 27,75 +1,31% 27,36 27,93 27,70 27,62 27,75 3.028 1.270.139.300
18/12/2018 28,01 27,39 -2,18% 27,39 28,09 27,81 27,39 27,50 2.232 1.246.609.800
17/12/2018 28,35 28,00 -1,23% 27,83 28,63 28,08 28,00 28,04 2.735 1.202.046.000
14/12/2018 28,00 28,35 +1,25% 28,00 28,40 28,19 28,35 28,42 2.311 962.972.700
13/12/2018 28,79 28,00 -2,13% 27,68 28,79 27,95 28,00 28,07 3.098 1.264.878.400
12/12/2018 28,21 28,61 +1,45% 28,21 28,76 28,47 28,59 28,61 2.086 1.006.139.300
11/12/2018 28,47 28,20 -0,70% 27,59 28,83 28,15 28,12 28,20 3.458 1.631.768.200
10/12/2018 29,00 28,40 -2,07% 28,40 29,24 28,84 28,29 28,40 2.738 1.104.904.300
7/12/2018 29,07 29,00 0,00% 28,73 29,26 29,02 29,00 29,01 2.205 828.723.600
6/12/2018 29,00 29,00 -0,48% 28,90 29,37 29,08 28,94 29,00 2.916 1.468.146.000
5/12/2018 29,19 29,14 -0,55% 28,77 29,57 29,16 29,14 29,50 1.935 1.312.035.000
4/12/2018 29,73 29,30 -1,81% 28,99 30,44 29,77 29,30 29,31 4.571 2.444.977.000
3/12/2018 28,94 29,84 +2,90% 28,94 30,08 29,67 29,82 29,92 3.668 2.747.880.700
30/11/2018 29,30 29,00 -1,02% 28,62 29,30 28,94 28,89 29,00 2.646 1.313.997.200
29/11/2018 29,00 29,30 +0,34% 28,90 29,86 29,28 29,21 29,31 2.747 3.103.555.800
28/11/2018 28,38 29,20 +3,91% 27,97 29,20 28,56 29,00 29,23 4.419 2.843.456.200
27/11/2018 27,98 28,10 +0,50% 27,53 28,30 27,89 28,10 28,17 4.014 2.544.724.100
26/11/2018 26,40 27,96 +7,95% 26,40 28,00 27,71 27,84 27,96 4.514 6.107.124.100
23/11/2018 26,18 25,90 -0,77% 25,76 26,35 25,95 25,84 25,90 1.686 627.128.700
22/11/2018 25,97 26,10 +1,40% 25,80 26,48 26,21 26,10 26,22 1.972 821.961.600
21/11/2018 26,06 25,74 -1,19% 25,43 26,38 25,80 25,60 25,74 5.093 3.339.047.900
19/11/2018 25,80 26,05 +1,72% 25,35 26,54 26,19 26,04 26,05 3.756 2.523.837.200
16/11/2018 25,78 25,61 +1,83% 25,17 25,89 25,61 25,61 25,67 1.858 693.951.900
14/11/2018 24,28 25,15 +5,89% 24,04 25,63 25,14 25,15 25,30 4.926 2.814.219.900
13/11/2018 24,40 23,75 -1,04% 23,56 24,40 23,78 23,75 23,82 2.364 870.835.700
12/11/2018 24,87 24,00 -4,53% 24,00 25,56 24,40 23,91 24,00 2.555 1.048.065.100
9/11/2018 24,60 25,14 +2,20% 24,54 25,14 24,87 25,00 25,14 1.866 695.139.900
8/11/2018 25,83 24,60 -3,15% 24,28 25,83 24,96 24,60 24,61 4.512 1.629.098.900
7/11/2018 25,92 25,40 -1,21% 24,97 26,19 25,62 25,40 25,42 4.183 1.798.264.000
6/11/2018 26,07 25,71 -2,06% 25,45 26,64 25,89 25,62 25,71 4.093 2.047.477.000
5/11/2018 26,93 26,25 -1,20% 25,76 26,93 26,12 26,25 26,29 6.452 2.894.628.100
1/11/2018 25,47 26,57 +5,86% 25,11 26,90 26,37 26,57 26,73 4.399 1.717.579.500
31/10/2018 25,16 25,10 -1,61% 24,61 25,63 25,05 25,10 25,26 5.336 2.356.645.500
30/10/2018 24,64 25,51 +2,95% 24,45 25,78 25,42 25,51 25,67 3.952 1.624.539.700
29/10/2018 26,00 24,78 -2,36% 24,40 26,01 25,49 24,78 24,95 5.092 4.021.954.800
26/10/2018 25,62 25,38 -1,70% 25,09 25,88 25,57 25,38 25,40 4.763 2.004.385.000
25/10/2018 25,93 25,82 +0,78% 25,28 26,06 25,76 25,73 25,82 5.272 1.791.082.700
24/10/2018 25,50 25,62 +0,47% 25,13 26,05 25,58 25,60 25,62 4.263 1.876.928.900
23/10/2018 27,24 25,50 -6,73% 25,36 27,25 25,72 25,47 25,50 6.654 2.684.316.600
22/10/2018 26,48 27,34 +5,15% 26,25 29,46 27,73 27,33 27,34 6.520 4.020.284.000
19/10/2018 25,16 26,00 +3,09% 25,16 26,15 25,83 25,87 26,07 2.479 1.397.307.600
18/10/2018 24,88 25,22 +1,90% 24,76 25,68 25,26 25,11 25,22 2.443 785.669.500
17/10/2018 24,46 24,75 +1,52% 24,37 25,16 24,87 24,75 24,96 1.627 531.892.700
16/10/2018 24,42 24,38 -0,29% 24,22 24,69 24,42 24,38 24,40 4.254 3.207.584.200
15/10/2018 24,99 24,45 -2,59% 24,16 25,22 24,57 24,45 24,46 4.004 1.389.358.700
11/10/2018 25,11 25,10 0,00% 24,85 25,86 25,29 25,02 25,10 3.710 1.432.134.300
10/10/2018 25,63 25,10 -2,14% 24,77 25,63 25,07 24,98 25,10 2.255 947.164.000
9/10/2018 25,88 25,65 -0,89% 25,60 26,28 26,01 25,64 25,65 2.542 915.342.600
8/10/2018 26,10 25,88 +2,82% 25,72 26,52 25,98 25,88 25,93 1.600 533.745.000
5/10/2018 25,72 25,17 -0,71% 25,03 25,76 25,31 25,17 25,24 2.906 1.284.224.000
4/10/2018 25,92 25,35 -1,97% 25,08 26,00 25,40 25,35 25,41 2.567 1.133.961.600
3/10/2018 25,87 25,86 +1,41% 25,57 26,57 26,14 25,86 25,93 2.707 968.866.700
2/10/2018 25,32 25,50 +1,19% 24,91 25,83 25,36 25,46 25,50 4.461 1.387.471.700
1/10/2018 25,20 25,20 +0,40% 24,95 25,35 25,11 25,20 25,30 3.086 2.059.973.600
28/9/2018 25,10 25,10 -0,24% 24,92 25,33 25,10 25,10 25,20 4.494 2.714.353.800
27/9/2018 25,22 25,16 -0,36% 25,07 25,96 25,44 25,16 25,21 4.321 1.377.848.000
26/9/2018 24,41 25,25 +3,70% 24,31 26,31 25,43 25,20 25,25 5.147 1.997.648.900
25/9/2018 23,91 24,35 +0,66% 23,90 24,44 24,18 24,25 24,35 3.523 1.184.657.400
24/9/2018 24,69 24,19 -1,99% 23,74 24,86 24,53 24,18 24,19 2.182 1.491.636.500
21/9/2018 24,83 24,68 -0,28% 24,52 24,95 24,72 24,65 24,69 1.558 828.430.700
20/9/2018 24,41 24,75 +1,06% 24,41 25,04 24,84 24,73 24,75 2.193 753.412.100
19/9/2018 24,96 24,49 -0,33% 23,83 24,96 24,46 24,32 24,49 4.465 1.861.635.900
18/9/2018 24,38 24,57 +1,53% 24,28 25,04 24,70 24,54 24,57 4.488 2.307.743.500
17/9/2018 23,50 24,20 +1,68% 23,36 24,29 23,93 24,20 24,24 4.461 10.922.768.700
14/9/2018 24,42 23,80 -2,50% 23,52 24,61 23,99 23,76 23,81 3.021 2.493.733.500
13/9/2018 24,67 24,41 -1,17% 24,28 24,76 24,48 24,41 24,49 3.071 1.572.343.400
12/9/2018 25,00 24,70 -1,20% 24,43 25,20 24,82 24,70 24,71 3.129 1.595.530.600
11/9/2018 25,85 25,00 -3,59% 25,00 25,85 25,17 24,99 25,13 2.451 776.491.000
10/9/2018 25,81 25,93 +1,33% 25,16 26,08 25,61 25,87 25,93 3.881 1.807.493.000
6/9/2018 26,37 25,59 -2,70% 25,19 26,44 25,88 25,59 25,79 3.125 2.592.093.200
5/9/2018 26,09 26,30 +0,80% 25,95 26,42 26,22 26,30 26,39 1.784 709.869.500
4/9/2018 26,09 26,09 +0,15% 26,03 26,40 26,23 26,09 26,28 3.245 1.362.867.800
3/9/2018 26,52 26,05 -2,21% 26,05 26,60 26,17 26,05 26,25 1.155 374.610.300
31/8/2018 26,46 26,64 +0,53% 26,36 26,74 26,57 26,60 26,64 2.190 997.717.500
30/8/2018 27,04 26,50 -1,85% 26,33 27,04 26,68 26,47 26,50 2.401 1.029.589.200
29/8/2018 27,33 27,00 -2,10% 27,00 27,51 27,14 27,00 27,16 2.154 1.129.540.000
28/8/2018 27,76 27,58 +0,04% 27,01 27,86 27,51 27,58 27,80 1.917 702.579.900
27/8/2018 26,83 27,57 +2,80% 26,83 27,75 27,55 27,57 27,60 1.693 544.779.200
24/8/2018 27,40 26,82 -1,03% 26,80 27,61 26,98 26,82 27,00 1.675 1.675.175.800
23/8/2018 27,72 27,10 -2,27% 26,54 27,91 27,35 27,10 27,18 2.488 1.879.443.300
22/8/2018 26,96 27,73 +2,55% 26,76 28,72 27,49 27,73 27,90 2.894 1.679.093.100
21/8/2018 27,41 27,04 -1,99% 26,51 27,58 27,23 26,92 27,04 1.641 718.152.400
20/8/2018 27,60 27,59 +0,33% 27,31 27,85 27,56 27,50 27,59 1.946 738.788.100
17/8/2018 27,60 27,50 -0,51% 27,30 27,78 27,54 27,50 27,61 1.213 395.530.300
16/8/2018 28,01 27,64 -1,29% 27,64 28,10 27,86 27,64 27,88 2.002 752.018.500
15/8/2018 27,73 28,00 -0,64% 27,61 28,13 27,92 27,82 28,00 1.869 615.932.200
14/8/2018 27,85 28,18 +1,84% 27,69 28,35 28,11 27,95 28,18 1.829 731.730.500
13/8/2018 27,59 27,67 +0,25% 27,25 27,97 27,63 27,67 27,91 1.738 588.304.700
10/8/2018 28,00 27,60 -1,57% 27,22 28,00 27,56 27,50 27,60 2.247 1.287.086.300
9/8/2018 27,77 28,04 +0,86% 27,25 28,39 27,96 28,04 28,14 3.287 1.673.281.000
8/8/2018 27,75 27,80 -0,18% 27,71 28,65 28,03 27,80 27,81 4.421 1.980.731.800
7/8/2018 28,23 27,85 -1,24% 27,57 28,36 27,73 27,85 27,96 3.754 3.714.458.600
6/8/2018 28,49 28,20 -1,50% 28,16 28,91 28,40 28,20 28,36 1.834 1.248.600.500
3/8/2018 29,15 28,63 -0,56% 28,46 29,16 28,54 28,56 28,63 1.623 1.938.570.200
2/8/2018 29,50 28,79 -3,23% 28,78 29,50 28,96 28,78 28,79 3.110 1.894.287.700
1/8/2018 28,95 29,75 +0,98% 28,95 30,17 29,70 29,75 30,00 3.224 1.359.076.400
31/7/2018 30,80 29,46 -4,51% 29,46 30,80 30,10 29,45 29,82 4.081 3.380.723.500
30/7/2018 30,84 30,85 +0,98% 30,54 31,32 31,00 30,85 30,93 2.756 1.089.898.000
27/7/2018 30,56 30,55 0,00% 30,50 31,00 30,61 30,48 30,55 3.010 1.097.207.100
26/7/2018 31,11 30,55 -1,89% 30,47 31,14 30,58 30,55 30,62 2.742 1.675.249.000
25/7/2018 30,22 31,14 +3,15% 30,22 31,33 30,79 30,92 31,14 1.781 961.385.300
24/7/2018 29,93 30,19 +0,94% 29,93 30,60 30,27 30,19 30,22 2.863 1.301.926.400
23/7/2018 29,59 29,91 +0,27% 29,48 30,15 29,87 29,74 29,91 1.692 656.644.400
20/7/2018 29,54 29,83 +1,98% 29,53 29,95 29,79 29,63 29,83 1.944 869.031.100
19/7/2018 29,27 29,25 -0,48% 28,97 29,34 29,12 29,23 29,25 1.694 631.725.600
18/7/2018 29,01 29,39 +0,96% 28,98 29,55 29,39 29,36 29,39 2.195 1.265.984.300
17/7/2018 28,25 29,11 +3,04% 28,15 29,11 28,72 29,01 29,11 3.286 1.323.854.800
16/7/2018 28,25 28,25 0,00% 27,94 28,56 28,24 28,20 28,39 2.349 857.104.200
13/7/2018 28,20 28,25 +0,64% 28,06 28,59 28,27 28,25 28,46 1.702 788.275.600
12/7/2018 27,98 28,07 +0,25% 27,90 28,24 28,04 27,93 28,07 1.778 593.937.800
11/7/2018 28,17 28,00 -0,67% 27,86 28,20 28,05 28,00 28,13 2.240 1.233.398.800
10/7/2018 27,65 28,19 +1,95% 27,60 28,27 28,01 28,00 28,19 1.829 960.981.200
6/7/2018 27,59 27,65 -0,54% 27,48 28,02 27,65 27,53 27,70 1.414 1.338.585.200
5/7/2018 27,77 27,80 +1,09% 27,50 27,99 27,63 27,77 27,80 1.664 2.601.702.800
4/7/2018 27,40 27,50 +0,55% 27,30 27,81 27,54 27,45 27,50 415 177.950.500
3/7/2018 27,34 27,35 +1,26% 27,16 27,69 27,52 27,35 27,67 1.506 629.405.600
2/7/2018 27,15 27,01 -0,70% 26,55 27,37 26,96 27,01 27,15 787 466.571.900
29/6/2018 27,35 27,20 -1,52% 26,82 27,77 27,46 27,20 27,35 4.307 3.465.393.200
28/6/2018 27,80 27,62 -0,29% 27,33 27,93 27,61 27,62 27,64 2.608 1.045.731.500
27/6/2018 28,00 27,70 -0,29% 27,47 28,15 27,69 27,70 27,72 2.286 1.083.121.400
26/6/2018 27,10 27,78 +4,01% 27,10 27,97 27,64 27,70 27,78 3.237 6.294.355.500
25/6/2018 26,99 26,71 -1,07% 26,71 27,30 26,97 26,71 26,97 1.544 695.328.800
22/6/2018 27,17 27,00 -0,55% 26,83 27,36 27,16 27,00 27,25 2.435 1.612.364.200
21/6/2018 27,19 27,15 +0,22% 26,83 27,52 27,21 27,15 27,19 2.524 2.212.763.200
20/6/2018 26,81 27,09 +2,23% 26,69 27,29 26,94 26,87 27,09 2.664 1.239.870.200
19/6/2018 26,14 26,50 -0,23% 26,14 26,84 26,59 26,50 26,60 2.801 2.172.291.100
18/6/2018 27,97 26,56 -4,29% 26,32 28,02 27,40 26,46 26,56 3.484 4.230.348.000
15/6/2018 27,40 27,75 +1,61% 27,25 27,80 27,70 27,73 27,76 4.447 6.160.667.400
14/6/2018 27,82 27,31 -1,05% 27,20 27,91 27,61 27,31 27,50 4.284 2.084.887.200
13/6/2018 27,42 27,60 +0,88% 27,20 27,95 27,64 27,55 27,60 2.783 1.756.877.500
12/6/2018 27,50 27,36 -0,26% 27,01 27,64 27,27 27,10 27,36 3.732 1.924.716.800
11/6/2018 27,69 27,43 -0,62% 27,23 27,71 27,44 27,43 27,50 2.534 967.284.900
8/6/2018 27,53 27,60 +1,28% 27,15 27,80 27,44 27,35 27,60 3.793 2.107.883.700
7/6/2018 27,33 27,25 -2,68% 26,68 27,57 27,17 27,25 27,28 3.888 2.253.520.700
6/6/2018 28,33 28,00 -0,81% 27,33 28,33 27,86 27,84 28,00 2.067 838.853.300
5/6/2018 28,67 28,23 -2,66% 28,23 28,98 28,64 28,23 28,28 2.829 1.137.786.100
4/6/2018 28,84 29,00 +1,58% 28,20 29,08 28,76 28,88 29,08 3.156 1.509.053.700
1/6/2018 28,79 28,55 +1,78% 28,08 28,83 28,46 28,55 28,61 3.152 1.291.102.500
30/5/2018 27,90 28,05 +1,08% 27,50 28,32 27,97 27,53 28,20 3.159 4.941.152.600
29/5/2018 27,71 27,75 +1,83% 27,48 28,01 27,77 27,75 27,80 3.746 2.090.353.800
28/5/2018 29,44 27,25 -6,65% 27,08 29,44 27,51 27,25 27,29 1.695 669.428.900
25/5/2018 29,34 29,19 +0,83% 28,57 29,34 29,13 29,12 29,19 3.292 1.315.139.500
24/5/2018 28,70 28,95 +0,84% 28,38 28,98 28,83 28,95 29,11 5.754 2.483.018.400
23/5/2018 28,99 28,71 -0,97% 28,55 29,12 28,85 28,71 28,79 2.295 920.627.800
22/5/2018 28,85 28,99 -0,17% 28,67 29,42 29,00 28,98 28,99 3.430 1.288.291.700
21/5/2018 29,80 29,04 -0,14% 28,96 29,96 29,36 29,04 29,16 2.313 877.167.200
18/5/2018 29,45 29,08 -1,19% 28,79 29,56 29,08 29,07 29,13 2.521 910.166.900
17/5/2018 30,36 29,43 -2,13% 29,42 30,51 29,94 29,42 29,43 2.248 910.164.200
16/5/2018 29,21 30,07 +2,31% 29,21 30,49 30,19 30,07 30,21 2.998 1.407.505.300
15/5/2018 30,03 29,39 -1,61% 29,10 30,04 29,41 29,39 29,40 4.095 1.393.130.800
14/5/2018 30,50 29,87 -2,16% 29,53 30,78 30,02 29,72 29,87 5.076 2.098.476.800
11/5/2018 31,61 30,53 -3,39% 30,36 32,04 31,22 30,45 30,56 2.497 1.083.773.300
10/5/2018 30,80 31,60 +3,61% 30,80 32,18 31,60 31,58 31,60 4.790 3.805.351.300
9/5/2018 30,45 30,50 +0,10% 30,28 30,68 30,49 30,47 30,50 2.718 1.642.519.800
8/5/2018 30,20 30,47 +1,84% 30,11 30,70 30,47 30,43 30,47 2.424 1.088.297.200
7/5/2018 31,28 29,92 -3,95% 29,91 31,58 30,51 29,92 30,00 2.441 1.088.415.500
4/5/2018 31,02 31,15 +0,03% 31,02 31,86 31,55 31,15 31,38 2.444 2.987.329.500
3/5/2018 31,16 31,14 -0,03% 30,85 32,00 31,41 31,14 31,28 2.788 1.507.941.000
2/5/2018 31,90 31,15 -2,66% 30,90 31,90 31,48 30,92 31,15 2.715 1.969.220.100
30/4/2018 32,06 32,00 -0,19% 31,89 32,15 32,03 31,95 32,00 2.055 1.317.593.200
27/4/2018 32,00 32,06 +0,12% 31,83 32,38 32,11 31,90 32,06 2.369 1.409.359.100
26/4/2018 31,58 32,02 +0,98% 31,51 32,14 31,96 31,92 32,02 3.297 1.718.640.800
25/4/2018 31,78 31,71 -0,75% 31,59 32,08 31,84 31,70 31,75 2.055 1.232.103.700
24/4/2018 32,03 31,95 0,00% 31,90 32,17 31,97 31,88 31,99 1.526 662.198.600
23/4/2018 31,89 31,95 0,00% 31,56 32,86 32,04 31,95 32,14 3.712 2.774.194.000
20/4/2018 32,33 31,95 -0,16% 31,75 32,33 31,98 31,93 31,95 1.657 789.333.300
19/4/2018 31,29 32,00 +1,39% 31,29 32,17 31,97 31,88 32,00 1.761 1.539.256.400
18/4/2018 30,64 31,56 +3,00% 30,64 32,14 31,70 31,56 31,77 2.921 1.718.483.800
17/4/2018 29,98 30,64 +3,34% 29,98 31,15 30,77 30,64 30,75 2.299 1.259.450.000
16/4/2018 30,13 29,65 -0,84% 29,56 30,75 30,07 29,65 29,80 1.583 660.438.000
13/4/2018 29,75 29,90 +0,50% 29,56 30,24 29,93 29,90 29,97 1.714 664.517.700
12/4/2018 29,00 29,75 +2,52% 28,82 29,94 29,57 29,75 29,78 3.149 1.585.342.700
11/4/2018 29,20 29,02 -1,43% 28,89 29,50 29,12 0,00 0,00 2.582 1.330.034.100
10/4/2018 29,10 29,44 +1,38% 28,82 29,59 29,12 29,31 29,44 2.232 976.698.800
9/4/2018 29,68 29,04 -2,12% 28,89 29,80 29,29 29,04 29,20 1.715 755.509.500
6/4/2018 30,10 29,67 -1,43% 29,30 30,34 29,79 29,50 29,67 2.803 1.261.040.500
5/4/2018 29,81 30,10 +1,69% 29,69 30,29 29,95 30,10 30,12 2.058 920.737.400
4/4/2018 29,03 29,60 +1,51% 28,97 29,79 29,32 29,52 29,60 2.519 1.237.928.900
3/4/2018 28,79 29,16 +2,68% 28,49 29,30 28,92 29,10 29,18 2.062 879.079.300
2/4/2018 28,82 28,40 -1,42% 28,12 28,82 28,41 28,40 28,42 2.276 843.933.800
29/3/2018 28,58 28,81 +0,21% 28,36 28,88 28,61 28,66 28,82 2.020 755.893.300
28/3/2018 28,91 28,75 -0,73% 28,32 28,91 28,63 28,75 28,85 3.110 1.107.754.600
27/3/2018 29,11 28,96 +0,03% 28,61 29,39 29,15 28,80 28,96 2.111 2.438.158.300
26/3/2018 29,01 28,95 -0,28% 28,64 29,16 28,90 28,95 29,09 1.707 756.155.300
23/3/2018 29,02 29,03 -0,14% 28,64 29,21 28,98 29,03 29,08 1.902 779.533.600
22/3/2018 29,50 29,07 -1,29% 29,07 30,30 29,46 29,07 29,09 1.728 749.776.800
21/3/2018 29,75 29,45 -0,67% 29,25 29,75 29,45 29,40 29,58 2.421 1.649.010.100
20/3/2018 29,71 29,65 -0,44% 29,44 29,87 29,61 29,47 29,65 1.862 2.413.395.200
19/3/2018 29,75 29,78 -0,30% 29,59 29,84 29,71 29,70 29,78 2.224 1.089.395.700
16/3/2018 29,76 29,87 +0,74% 29,41 30,15 29,73 29,87 30,00 2.145 1.239.399.000
15/3/2018 29,40 29,65 +0,78% 29,24 29,72 29,55 29,57 29,65 2.325 1.515.004.000
14/3/2018 29,98 29,42 -1,31% 29,18 29,99 29,51 29,40 29,42 1.359 586.545.500
13/3/2018 30,14 29,81 -0,63% 29,41 30,14 29,78 29,57 29,81 1.577 682.625.100
12/3/2018 29,69 30,00 +1,18% 29,68 30,14 30,01 29,84 30,13 1.195 450.503.500
9/3/2018 29,80 29,65 -0,84% 29,56 30,07 29,74 29,65 29,71 1.780 978.525.700
8/3/2018 30,42 29,90 -0,83% 29,81 30,42 29,97 29,81 29,90 1.732 1.010.181.000
7/3/2018 30,34 30,15 -0,66% 29,88 30,35 30,10 30,07 30,15 1.768 1.927.717.600
6/3/2018 30,16 30,35 +0,73% 30,16 30,71 30,44 30,25 30,37 1.915 1.684.534.400
5/3/2018 30,35 30,13 -0,66% 29,93 30,50 30,35 30,13 30,19 2.385 1.760.357.700
2/3/2018 30,73 30,33 -0,56% 30,23 30,79 30,51 30,33 30,46 2.497 1.560.325.100
1/3/2018 30,51 30,50 -0,13% 30,47 30,93 30,71 30,50 30,78 2.667 1.278.232.000
28/2/2018 31,66 30,54 -3,05% 30,40 31,66 30,77 30,50 30,54 2.693 1.301.367.400
27/2/2018 31,75 31,50 -0,47% 31,20 31,80 31,40 31,33 31,50 2.172 1.024.372.200
26/2/2018 31,88 31,65 -0,63% 31,36 32,51 31,70 31,47 31,65 3.177 1.710.091.400
23/2/2018 31,83 31,85 +0,09% 31,55 32,30 31,84 31,85 31,86 2.719 1.618.280.400
22/2/2018 31,64 31,82 +2,65% 31,51 31,99 31,83 31,82 31,96 2.897 1.560.106.900
21/2/2018 31,41 31,00 -0,96% 30,62 31,41 30,91 30,60 31,00 1.398 974.140.000
20/2/2018 29,95 31,30 +4,51% 29,85 31,47 31,00 31,17 31,30 2.519 1.595.349.000
19/2/2018 30,13 29,95 -0,33% 29,87 30,15 29,98 29,95 30,13 1.340 771.118.900
16/2/2018 30,01 30,05 +0,13% 29,76 30,16 29,95 30,01 30,06 2.072 1.992.536.700
15/2/2018 30,23 30,01 -0,66% 29,90 30,34 30,20 30,01 30,10 2.733 1.066.513.000
14/2/2018 30,04 30,21 +1,24% 30,04 30,43 30,25 30,20 30,27 1.684 958.074.500
9/2/2018 30,41 29,84 -1,19% 29,60 30,41 29,83 29,83 30,03 2.351 2.438.451.400
8/2/2018 29,68 30,20 +1,68% 29,48 30,44 30,03 30,03 30,20 4.786 2.808.962.500
7/2/2018 30,80 29,70 -3,00% 29,59 31,26 30,66 29,64 29,98 2.875 1.227.644.000
6/2/2018 31,53 30,62 -3,35% 30,57 31,61 31,01 30,62 31,00 1.826 812.285.700
5/2/2018 32,28 31,68 -1,77% 31,65 32,28 31,92 31,68 31,89 2.461 1.125.807.600
2/2/2018 32,47 32,25 -1,07% 31,94 32,64 32,36 32,25 32,30 1.812 741.462.100
1/2/2018 32,47 32,60 +0,31% 32,47 33,05 32,74 32,58 32,60 2.351 1.000.055.200
31/1/2018 32,53 32,50 -0,25% 32,43 32,91 32,52 32,50 32,52 1.974 1.434.315.300
30/1/2018 33,05 32,58 -0,97% 32,32 33,05 32,61 32,40 32,58 1.550 677.077.800
29/1/2018 33,64 32,90 -2,23% 32,60 33,90 33,63 32,80 32,90 1.900 6.227.323.700
26/1/2018 33,13 33,65 +1,45% 33,12 33,82 33,62 33,65 33,83 2.678 1.386.152.800
24/1/2018 32,58 33,17 +1,59% 32,58 33,17 32,88 32,93 33,17 1.976 1.121.688.700
23/1/2018 32,58 32,65 -0,12% 32,26 32,77 32,54 32,53 32,65 1.555 1.142.863.600
22/1/2018 32,50 32,69 +1,68% 32,50 32,92 32,66 32,64 32,69 1.941 1.323.300.600
19/1/2018 31,50 32,15 +2,68% 31,35 32,26 32,00 32,15 32,16 1.370 748.516.200
18/1/2018 31,18 31,31 -0,22% 31,10 31,49 31,29 31,31 31,39 1.127 568.020.900
17/1/2018 31,30 31,38 -0,44% 31,14 31,48 31,31 31,25 31,38 1.577 719.673.100
16/1/2018 31,02 31,52 +1,55% 31,02 31,56 31,41 31,43 31,52 1.827 1.492.925.600
15/1/2018 31,00 31,04 -0,13% 30,71 31,49 31,04 31,04 31,05 1.499 596.994.700
12/1/2018 31,00 31,08 -0,16% 30,80 31,34 31,02 31,08 31,13 1.820 1.008.563.000
11/1/2018 31,33 31,13 -0,13% 30,70 31,33 30,99 31,13 31,26 972 398.298.000
10/1/2018 31,44 31,17 -0,26% 30,90 31,44 31,13 31,17 31,19 1.116 494.378.800
9/1/2018 31,43 31,25 +0,03% 31,08 31,54 31,26 31,10 31,25 1.361 1.555.850.000
8/1/2018 31,23 31,24 -0,06% 30,77 31,61 31,30 31,23 31,35 1.707 721.177.700
5/1/2018 30,53 31,26 +2,16% 30,30 31,26 30,80 31,17 31,26 1.606 13.307.761.200
4/1/2018 31,00 30,60 -0,62% 30,31 31,44 30,57 30,55 30,60 1.961 937.501.100
3/1/2018 30,29 30,79 +2,12% 30,01 31,08 30,77 30,78 30,84 1.663 803.636.800
2/1/2018 30,18 30,15 +0,87% 29,85 30,33 30,09 30,06 30,15 2.198 945.628.200
28/12/2017 30,21 29,89 -0,57% 29,76 30,28 29,98 29,89 29,96 1.773 938.491.600
27/12/2017 30,05 30,06 -0,79% 29,90 30,43 30,10 30,06 30,15 2.659 1.269.234.400
26/12/2017 30,15 30,30 +0,33% 30,15 30,87 30,50 30,30 30,41 1.062 491.074.000
22/12/2017 30,50 30,20 -0,36% 30,10 30,60 30,21 30,13 30,20 1.449 630.676.500
21/12/2017 30,94 30,31 -0,95% 30,17 30,94 30,36 30,31 30,50 3.766 1.807.369.800
20/12/2017 30,71 30,60 +0,99% 30,44 31,00 30,63 30,47 30,60 2.479 1.453.055.600
19/12/2017 30,30 30,30 0,00% 30,09 30,68 30,30 30,30 30,41 2.180 1.281.202.700
18/12/2017 30,89 30,30 -1,05% 30,01 30,89 30,23 30,30 30,31 3.082 1.354.177.200
15/12/2017 30,00 30,62 +3,10% 29,44 30,64 30,30 30,55 30,62 3.482 2.558.009.400
14/12/2017 29,57 29,70 +0,47% 29,35 30,09 29,71 29,70 29,87 2.976 1.343.141.900
13/12/2017 30,11 29,56 -1,76% 29,29 30,42 29,78 29,56 29,58 3.117 1.882.200.500
12/12/2017 30,43 30,09 -0,86% 29,90 30,60 30,28 30,09 30,19 1.665 780.529.000
11/12/2017 30,89 30,35 -1,75% 30,29 31,04 30,61 30,35 30,37 1.979 1.136.895.200
8/12/2017 30,43 30,89 +1,41% 30,43 31,12 30,80 30,84 30,89 1.745 820.347.100
7/12/2017 30,90 30,46 -1,20% 30,41 30,90 30,59 30,46 30,65 2.113 993.739.300
6/12/2017 30,39 30,83 +0,10% 30,39 31,35 30,85 30,83 31,00 3.587 2.662.481.700
5/12/2017 31,30 30,80 -1,35% 30,46 31,47 30,90 30,72 30,94 2.638 1.975.956.700
4/12/2017 31,07 31,22 +0,58% 30,71 31,37 31,12 31,06 31,50 1.926 857.289.500
1/12/2017 30,24 31,04 +2,54% 30,14 31,37 31,02 31,00 31,04 3.383 4.188.611.700
30/11/2017 31,68 30,27 -4,36% 30,27 31,71 30,78 30,27 30,35 3.670 2.206.180.100
29/11/2017 32,40 31,65 -2,31% 31,52 32,47 31,81 31,65 31,80 2.559 1.969.755.500
28/11/2017 33,24 32,40 -1,82% 32,30 33,46 32,84 32,30 32,40 2.671 1.296.888.000
27/11/2017 32,64 33,00 +1,51% 32,29 33,19 32,82 33,00 33,01 2.624 1.260.245.200
24/11/2017 32,99 32,51 -0,88% 32,28 33,08 32,53 32,50 32,57 1.711 824.805.300
23/11/2017 33,09 32,80 -0,30% 32,72 33,26 32,91 32,76 32,80 1.097 535.796.300
22/11/2017 33,85 32,90 -3,24% 32,57 34,09 33,16 32,90 33,00 3.006 1.922.371.200
21/11/2017 33,25 34,00 +2,26% 32,80 34,20 33,92 33,85 34,00 2.537 2.104.196.300
17/11/2017 33,67 33,25 -1,42% 32,74 34,33 33,58 33,08 33,25 2.673 3.309.456.800
16/11/2017 32,81 33,73 +2,84% 32,80 34,04 33,23 33,71 33,81 5.184 4.063.091.400
14/11/2017 32,55 32,80 0,00% 32,35 33,17 32,85 32,76 32,80 1.809 1.089.717.700
13/11/2017 32,54 32,80 +1,39% 32,44 33,38 32,82 32,70 32,84 2.543 1.971.191.000
10/11/2017 32,29 32,35 -0,46% 31,92 33,01 32,41 32,35 32,54 3.522 3.545.026.300
9/11/2017 33,42 32,50 -5,41% 31,65 33,42 32,34 32,40 32,70 8.620 6.131.601.100
8/11/2017 34,85 34,36 -0,84% 33,80 35,15 34,39 34,30 34,36 2.644 1.429.335.300
7/11/2017 34,27 34,65 +1,91% 34,01 35,55 34,82 34,65 34,70 4.068 5.736.294.200
6/11/2017 33,37 34,00 +1,95% 33,37 34,32 34,00 33,99 34,00 2.567 13.274.228.400
3/11/2017 33,79 33,35 -1,19% 33,23 33,83 33,38 33,35 33,45 2.232 1.970.502.800
1/11/2017 32,60 33,75 +3,59% 32,60 33,75 33,28 33,65 33,75 3.002 4.704.888.900
31/10/2017 32,24 32,58 +1,34% 32,18 32,78 32,52 32,54 32,60 1.348 956.259.100
30/10/2017 32,35 32,15 -0,34% 31,75 32,35 32,00 31,98 32,17 2.365 1.152.483.900
27/10/2017 32,01 32,26 +1,22% 31,84 32,87 32,46 32,26 32,32 2.096 1.502.891.200
26/10/2017 31,96 31,87 -0,72% 31,65 32,29 32,01 31,87 31,93 1.950 860.138.500
25/10/2017 32,15 32,10 -0,40% 31,66 32,49 32,10 32,10 32,11 1.473 635.309.600
24/10/2017 32,24 32,23 -0,22% 31,98 32,69 32,26 32,03 32,23 2.180 1.117.977.300
23/10/2017 32,42 32,30 -0,62% 32,30 32,76 32,53 32,30 32,41 1.834 847.795.700
20/10/2017 32,09 32,50 +0,99% 32,06 32,80 32,40 32,28 32,50 2.392 1.206.659.600
19/10/2017 31,92 32,18 +0,56% 31,60 32,49 32,01 32,18 32,19 2.264 970.790.800
18/10/2017 31,16 32,00 +2,73% 31,16 32,08 31,87 31,80 32,00 1.482 1.976.469.100
17/10/2017 31,70 31,15 -1,27% 31,00 31,70 31,30 31,15 31,35 2.370 1.883.954.300
16/10/2017 31,15 31,55 +1,41% 31,01 31,90 31,66 31,46 31,66 2.597 2.665.342.600
13/10/2017 31,29 31,11 -0,77% 31,11 31,93 31,45 31,11 31,36 1.911 769.958.600
11/10/2017 31,18 31,35 +0,58% 31,02 31,92 31,40 31,35 31,38 2.235 1.090.732.500
10/10/2017 31,02 31,17 +0,94% 30,98 31,64 31,40 31,17 31,36 1.652 763.488.300
9/10/2017 30,76 30,88 +1,25% 30,60 31,26 30,88 30,76 30,88 1.650 2.299.303.400
6/10/2017 31,08 30,50 -2,80% 30,44 31,31 30,75 30,49 30,50 2.241 2.466.027.000
5/10/2017 31,14 31,38 +0,80% 31,12 31,68 31,36 31,31 31,38 1.424 1.157.023.200
4/10/2017 30,87 31,13 +0,84% 30,68 31,44 31,04 31,08 31,26 1.961 1.169.342.900
3/10/2017 31,28 30,87 -0,42% 30,65 31,28 30,87 30,87 30,99 1.972 792.660.800
2/10/2017 31,10 31,00 -0,96% 30,76 31,57 31,07 31,00 31,03 1.555 672.154.900
29/9/2017 31,04 31,30 +0,97% 30,69 31,58 31,11 31,26 31,30 2.783 1.714.531.400
28/9/2017 30,60 31,00 +0,85% 30,50 31,22 30,91 30,75 31,00 1.826 1.059.246.300
27/9/2017 31,20 30,74 -1,03% 30,37 31,20 30,82 30,55 30,74 1.733 930.390.800
26/9/2017 30,60 31,06 +0,03% 30,13 31,19 30,90 31,00 31,09 2.853 1.608.526.000
25/9/2017 31,99 31,05 -3,06% 31,05 32,53 31,82 31,05 31,14 2.667 1.123.691.200
22/9/2017 31,36 32,03 +2,33% 31,33 32,49 32,04 32,03 32,15 1.940 857.479.400
21/9/2017 32,14 31,30 -2,19% 31,19 32,41 31,74 31,28 31,30 1.825 924.617.100
20/9/2017 32,00 32,00 -0,59% 31,85 32,95 32,46 31,99 32,00 2.604 1.242.975.200
19/9/2017 31,81 32,19 +1,93% 31,66 32,50 32,14 32,15 32,19 3.861 2.430.302.900
18/9/2017 32,21 31,58 -1,93% 31,58 32,97 32,25 31,58 31,75 3.944 2.720.764.500
15/9/2017 31,66 32,20 +1,13% 31,51 32,60 32,22 32,19 32,20 2.356 2.034.561.000
14/9/2017 31,53 31,84 +0,57% 31,53 32,13 31,91 31,84 31,88 1.126 506.842.300
13/9/2017 31,39 31,66 +0,44% 31,03 31,95 31,79 31,66 31,77 2.342 1.614.878.200
12/9/2017 31,52 31,52 -0,63% 31,36 31,91 31,61 31,52 31,53 1.704 777.184.900
11/9/2017 31,60 31,72 +1,18% 31,21 31,73 31,54 31,62 31,72 1.684 774.457.900
8/9/2017 31,10 31,35 +1,00% 30,94 31,85 31,31 31,30 31,35 1.611 641.250.700
6/9/2017 31,13 31,04 -0,29% 31,04 31,85 31,40 31,04 31,26 1.333 623.474.100
5/9/2017 31,55 31,13 -0,89% 30,84 31,90 31,18 30,85 31,13 1.710 765.159.900
4/9/2017 31,03 31,41 +0,29% 31,03 31,52 31,25 31,35 31,41 933 329.167.400
1/9/2017 31,05 31,32 +0,84% 30,78 31,69 31,28 31,32 31,34 1.685 654.095.100
31/8/2017 31,40 31,06 -0,99% 30,68 31,45 31,03 31,00 31,06 1.444 729.646.800
30/8/2017 31,18 31,37 +0,03% 30,84 31,64 31,15 31,09 31,37 1.049 445.584.100
29/8/2017 31,57 31,36 -0,44% 31,19 31,92 31,66 31,32 31,42 1.327 572.250.300
28/8/2017 31,02 31,50 +1,48% 31,02 31,72 31,56 31,47 31,50 1.016 692.754.400
25/8/2017 32,23 31,04 -2,85% 30,92 32,23 31,43 31,04 31,12 1.243 723.363.700
24/8/2017 31,40 31,95 +1,59% 31,40 32,23 32,03 31,95 32,00 1.019 436.305.100
23/8/2017 31,72 31,45 -0,82% 31,13 32,03 31,55 31,45 31,55 1.788 860.761.500
22/8/2017 32,30 31,71 -0,56% 31,71 32,42 32,15 31,71 31,80 1.378 975.439.700
21/8/2017 32,08 31,89 +0,13% 31,54 32,50 31,84 31,64 31,89 1.511 620.323.100
18/8/2017 31,73 31,85 +1,11% 31,36 31,85 31,64 31,81 31,86 1.392 828.913.300
17/8/2017 31,40 31,50 +0,51% 30,80 32,15 31,88 31,43 31,50 2.467 1.542.426.600
16/8/2017 31,33 31,34 +0,45% 30,93 31,50 31,19 31,18 31,34 1.404 515.381.400
15/8/2017 31,31 31,20 +0,32% 30,76 31,60 31,14 30,89 31,20 1.430 519.580.600
14/8/2017 31,82 31,10 -2,11% 31,10 31,95 31,49 31,10 31,20 1.971 893.317.200
11/8/2017 31,00 31,77 +2,48% 30,47 31,99 31,63 31,77 31,83 2.145 826.538.800
10/8/2017 30,94 31,00 +0,42% 30,76 31,19 30,97 30,98 31,05 2.251 1.060.312.600
9/8/2017 31,15 30,87 -0,74% 30,86 31,15 30,97 30,86 30,90 1.599 879.379.200
8/8/2017 31,80 31,10 -2,20% 30,57 31,80 31,09 31,10 31,16 3.957 2.265.760.100
7/8/2017 32,12 31,80 -1,55% 31,50 32,20 31,69 31,80 31,81 2.109 990.603.000
4/8/2017 31,10 32,30 +2,87% 31,01 32,30 31,88 32,30 32,31 3.736 1.558.665.500
3/8/2017 30,15 31,40 +4,15% 30,00 31,60 30,95 31,26 31,40 2.771 2.311.446.400
2/8/2017 30,10 30,15 +0,67% 29,80 30,69 30,06 30,15 30,22 1.721 994.131.300
1/8/2017 30,09 29,95 -0,17% 29,57 30,33 29,93 29,82 30,11 1.523 693.497.200
31/7/2017 30,10 30,00 -1,02% 29,99 31,05 30,36 29,99 30,00 2.222 961.669.200
28/7/2017 30,22 30,31 +0,83% 30,22 31,30 30,74 30,31 30,39 1.965 795.169.100
27/7/2017 30,34 30,06 -0,27% 30,06 31,13 30,62 30,06 30,19 1.925 2.150.466.000
26/7/2017 29,50 30,14 +2,17% 29,46 30,14 29,87 29,80 30,14 1.764 704.199.900
25/7/2017 30,20 29,50 -2,22% 29,43 30,46 29,76 29,46 29,50 2.142 844.553.100
24/7/2017 30,28 30,17 -0,33% 30,17 31,09 30,44 30,17 30,34 2.006 765.634.000
21/7/2017 30,20 30,27 +0,40% 30,12 30,69 30,42 30,27 30,43 1.213 484.980.800
20/7/2017 30,08 30,15 +0,50% 29,88 30,21 30,08 30,15 30,17 1.422 546.960.600
19/7/2017 30,07 30,00 0,00% 30,00 30,20 30,01 30,00 30,11 1.448 815.429.200
18/7/2017 29,63 30,00 +0,84% 29,42 30,10 29,91 30,00 30,06 2.059 883.113.200
17/7/2017 29,25 29,75 +1,05% 29,25 30,21 29,79 29,70 29,80 2.094 877.473.500
14/7/2017 29,14 29,44 +1,48% 29,00 29,95 29,65 29,44 29,47 3.125 2.092.089.000
13/7/2017 28,63 29,01 +0,97% 28,63 29,91 29,28 29,01 29,16 3.117 2.142.815.600
12/7/2017 29,27 28,73 -1,41% 28,54 29,39 28,88 28,72 28,81 1.878 744.520.800
11/7/2017 29,41 29,14 -0,88% 29,14 30,04 29,60 29,14 29,32 1.476 576.935.600
10/7/2017 29,04 29,40 +1,27% 29,04 29,71 29,46 29,40 29,55 1.991 853.850.900
7/7/2017 29,48 29,03 -2,39% 29,03 29,88 29,29 29,03 29,28 1.908 1.001.167.300
6/7/2017 29,85 29,74 -1,06% 29,37 30,53 29,77 29,46 29,74 1.878 739.191.500
5/7/2017 30,50 30,06 -1,31% 30,02 30,59 30,21 30,06 30,16 1.546 732.061.700
4/7/2017 30,10 30,46 +1,47% 30,10 30,98 30,68 30,46 30,64 1.652 687.674.800
3/7/2017 30,25 30,02 -0,46% 30,02 30,70 30,43 30,02 30,15 1.318 1.115.624.300
30/6/2017 29,50 30,16 +1,89% 29,50 30,44 30,10 30,16 30,20 2.688 1.821.511.300
29/6/2017 30,28 29,60 -1,37% 29,23 30,75 30,01 29,60 29,75 2.026 898.738.200
28/6/2017 30,64 30,01 -2,06% 29,98 31,00 30,52 30,01 30,25 1.772 769.820.300
27/6/2017 31,31 30,64 -2,14% 30,64 31,51 31,07 30,64 30,70 1.335 579.492.000
26/6/2017 30,37 31,31 +2,52% 30,37 31,37 31,08 31,31 31,35 2.850 1.323.673.800
23/6/2017 30,50 30,54 -0,13% 30,32 31,04 30,77 30,54 30,84 1.459 674.937.300
22/6/2017 31,19 30,58 -1,99% 30,51 31,26 30,74 30,58 30,88 1.837 867.180.900
21/6/2017 31,74 31,20 -1,39% 31,08 31,87 31,30 31,12 31,39 1.386 765.529.300
20/6/2017 31,87 31,64 -0,13% 31,64 32,42 32,08 31,64 31,90 2.724 1.553.758.500
19/6/2017 30,73 31,68 +2,59% 30,48 31,87 31,50 31,63 31,77 2.612 2.104.555.400
16/6/2017 29,75 30,88 +4,01% 29,75 30,88 30,47 30,61 30,88 3.015 2.042.434.200
14/6/2017 29,79 29,69 +0,37% 29,51 30,21 29,82 29,69 29,93 1.800 723.277.100
13/6/2017 29,33 29,58 -0,03% 29,20 29,85 29,47 29,40 29,58 1.991 801.918.600
12/6/2017 30,47 29,59 -2,34% 29,00 30,47 29,52 29,59 29,62 2.171 1.335.616.700
9/6/2017 30,03 30,30 +0,66% 30,03 30,64 30,40 30,25 30,30 3.297 1.681.344.000
8/6/2017 29,83 30,10 +1,35% 29,61 30,39 30,02 30,10 30,25 2.352 1.102.725.600
7/6/2017 29,17 29,70 +2,17% 29,17 30,33 29,97 29,70 29,85 2.162 1.035.632.700
6/6/2017 28,76 29,07 +0,52% 28,73 29,66 29,13 29,07 29,28 1.633 906.734.500
5/6/2017 29,60 28,92 -2,13% 28,92 30,14 29,53 28,92 29,04 2.385 1.436.300.200
2/6/2017 29,58 29,55 -0,54% 29,32 29,94 29,59 29,35 29,56 1.632 686.523.800
1/6/2017 30,33 29,71 -1,56% 29,45 30,67 30,18 29,71 29,98 2.255 1.100.111.200
31/5/2017 30,83 30,18 -1,21% 30,18 30,83 30,41 30,17 30,18 2.277 1.684.042.900
30/5/2017 29,96 30,55 +1,83% 29,85 30,86 30,57 30,45 30,55 2.719 1.318.858.600
29/5/2017 30,00 30,00 0,00% 29,55 30,80 30,21 29,90 30,00 1.697 865.595.500
26/5/2017 29,31 30,00 +2,92% 29,09 30,90 30,23 29,93 30,00 3.182 1.411.604.500
25/5/2017 29,60 29,15 -0,58% 29,12 29,92 29,35 29,13 29,30 1.937 999.354.200
24/5/2017 29,37 29,32 +0,58% 29,02 29,95 29,48 29,32 29,57 1.758 624.543.600
23/5/2017 28,90 29,15 +0,87% 28,75 30,10 29,24 29,15 29,19 2.569 1.034.213.400
22/5/2017 29,28 28,90 -1,70% 28,50 29,35 28,85 28,76 28,90 2.827 1.055.712.300
19/5/2017 29,00 29,40 +0,86% 28,62 30,26 29,48 29,36 29,55 4.042 1.760.554.900
18/5/2017 26,75 29,15 -4,33% 26,75 29,38 28,96 29,15 29,16 4.338 2.728.843.600
17/5/2017 30,50 30,47 +0,40% 29,63 30,50 30,13 30,07 30,47 2.152 1.356.265.600
16/5/2017 30,20 30,35 +0,83% 29,57 30,64 30,23 30,24 30,43 2.505 1.304.617.400
15/5/2017 29,40 30,10 +2,38% 29,40 30,10 29,98 30,03 30,10 2.368 1.046.738.100
12/5/2017 30,78 29,40 -3,45% 29,40 30,78 30,04 29,39 29,60 2.739 1.883.009.500
11/5/2017 29,72 30,45 +3,22% 29,65 31,02 30,43 30,42 30,45 3.511 1.617.306.700
10/5/2017 29,07 29,50 +2,43% 29,01 29,96 29,57 29,47 29,50 2.566 1.279.577.200
9/5/2017 29,45 28,80 -2,21% 28,40 29,52 28,84 28,71 28,80 3.187 2.583.292.900
8/5/2017 30,01 29,45 -2,81% 28,88 30,51 29,58 29,28 29,45 2.819 3.796.813.900
5/5/2017 30,84 30,30 -1,78% 29,97 30,84 30,29 30,11 30,31 2.746 1.303.790.600
4/5/2017 28,50 30,85 +8,63% 28,50 32,10 30,52 30,85 30,95 4.409 3.522.378.100
3/5/2017 28,49 28,40 +0,25% 28,00 28,50 28,29 28,40 28,46 3.133 2.086.319.100
2/5/2017 27,53 28,33 +1,91% 27,53 28,76 28,40 28,33 28,44 3.677 2.274.447.400
28/4/2017 27,55 27,80 +1,09% 27,37 27,93 27,67 27,75 27,80 2.415 1.956.928.300
27/4/2017 27,81 27,50 -1,08% 27,42 27,95 27,56 27,50 27,52 1.518 762.206.600
26/4/2017 27,80 27,80 -0,79% 27,40 27,96 27,79 27,80 27,84 2.240 1.208.827.000
25/4/2017 28,46 28,02 -1,34% 27,99 28,46 28,17 28,01 28,02 1.825 803.237.600
24/4/2017 27,75 28,40 +1,32% 27,75 28,67 28,38 28,26 28,40 2.531 1.666.229.200
20/4/2017 28,38 28,03 -1,27% 27,76 28,47 28,03 27,90 28,03 2.063 765.656.800
19/4/2017 28,28 28,39 +0,78% 27,94 28,50 28,31 28,21 28,39 1.275 510.483.200
18/4/2017 28,30 28,17 -0,21% 27,71 28,59 28,14 28,15 28,35 1.808 747.296.400
17/4/2017 28,06 28,23 +0,68% 27,87 28,40 28,05 28,23 28,40 1.313 903.935.500
13/4/2017 27,80 28,04 +0,14% 27,80 28,18 28,00 27,96 28,04 1.348 708.605.500
12/4/2017 28,08 28,00 -0,36% 27,81 28,27 28,01 27,98 28,00 1.615 563.583.500
11/4/2017 28,00 28,10 +0,93% 27,75 28,18 27,97 27,98 28,10 1.467 795.910.400
10/4/2017 28,00 27,84 -0,36% 27,81 28,09 27,91 27,84 27,97 1.487 828.089.900
7/4/2017 28,20 27,94 -0,57% 27,20 28,25 27,77 27,80 28,00 2.501 961.341.100
6/4/2017 28,00 28,10 0,00% 27,86 28,33 28,14 28,09 28,10 2.065 1.033.667.700
5/4/2017 28,33 28,10 -0,35% 28,10 28,47 28,34 28,03 28,10 3.446 1.407.158.000
4/4/2017 27,99 28,20 +0,53% 27,77 28,20 27,99 27,92 28,20 1.056 393.853.700
3/4/2017 27,80 28,05 +1,08% 27,67 28,05 27,86 27,85 28,05 1.710 861.954.400
31/3/2017 27,01 27,75 +1,80% 27,01 28,20 27,86 27,74 27,75 1.815 707.796.300
30/3/2017 26,85 27,26 +1,87% 26,68 27,97 27,45 27,26 27,56 2.364 932.128.200
29/3/2017 27,15 26,76 -2,55% 26,33 27,42 26,70 26,76 26,86 3.080 1.653.673.700
28/3/2017 27,50 27,46 -0,15% 27,13 27,64 27,45 27,46 27,47 1.281 535.444.600
27/3/2017 27,81 27,50 -1,50% 27,35 28,20 27,75 27,47 27,58 1.772 702.652.200
24/3/2017 27,89 27,92 +0,43% 27,26 28,32 27,77 27,92 27,95 1.531 693.877.500
23/3/2017 27,72 27,80 +0,14% 27,52 28,01 27,73 27,79 27,80 2.151 839.326.400
22/3/2017 28,35 27,76 -1,91% 27,48 28,35 27,86 27,76 27,96 2.273 1.186.835.600
21/3/2017 28,84 28,30 -1,15% 28,28 28,89 28,43 28,30 28,40 2.020 1.150.861.600
20/3/2017 28,26 28,63 +1,56% 28,25 28,63 28,47 28,60 28,63 2.291 1.007.192.800
17/3/2017 28,05 28,19 +0,61% 27,70 28,19 28,07 28,13 28,19 5.271 5.002.721.400
16/3/2017 28,17 28,02 +0,50% 27,60 28,17 27,97 28,00 28,05 2.269 1.062.637.600
15/3/2017 27,15 27,88 +2,50% 26,95 28,18 27,82 27,88 28,16 3.782 1.342.265.600
14/3/2017 27,01 27,20 -0,15% 26,91 27,76 27,15 27,20 27,22 2.621 1.047.414.400
13/3/2017 27,32 27,24 -0,22% 27,00 28,13 27,40 27,19 27,24 3.399 1.259.699.500
10/3/2017 27,07 27,30 +1,04% 26,91 27,66 27,23 27,30 27,45 2.466 770.985.400
9/3/2017 27,88 27,02 -4,01% 26,36 27,88 26,75 27,02 27,06 3.178 1.308.885.200
8/3/2017 28,00 28,15 +0,21% 27,62 28,24 27,80 28,03 28,15 3.129 1.255.516.900
7/3/2017 26,90 28,09 +4,38% 26,90 28,09 27,73 28,00 28,09 3.555 1.379.239.100
6/3/2017 26,77 26,91 +0,86% 26,51 27,00 26,84 26,88 26,91 3.135 1.022.998.900
3/3/2017 26,20 26,68 +1,87% 26,09 26,68 26,51 26,67 26,68 2.283 899.160.100
2/3/2017 25,61 26,19 +0,96% 25,61 26,29 26,08 26,07 26,19 2.423 1.561.309.600
1/3/2017 25,37 25,94 +2,37% 25,37 26,13 25,88 25,85 25,94 3.321 1.298.114.500
24/2/2017 24,67 25,34 +1,36% 24,50 25,89 25,25 25,33 25,34 3.547 1.305.068.100
23/2/2017 24,75 25,00 0,00% 24,05 25,19 24,50 25,00 25,03 5.996 2.860.039.800
22/2/2017 25,07 25,00 -0,79% 24,76 25,27 24,99 25,00 25,15 3.876 3.615.255.600
21/2/2017 25,40 25,20 -0,90% 25,01 25,70 25,33 25,18 25,20 1.929 572.097.400
20/2/2017 25,84 25,43 -1,81% 25,41 26,12 25,71 25,43 25,57 2.860 1.109.396.100
17/2/2017 26,20 25,90 +0,19% 25,45 26,20 25,90 25,90 25,97 1.440 692.567.100
16/2/2017 26,29 25,85 -1,82% 25,58 26,38 25,96 25,76 25,87 2.036 733.369.000
15/2/2017 25,49 26,33 +3,17% 25,48 26,40 26,07 26,30 26,34 1.889 796.835.300
14/2/2017 25,58 25,52 -0,23% 25,11 25,65 25,46 25,50 25,52 1.979 1.044.757.400
13/2/2017 25,97 25,58 -0,47% 24,45 26,09 25,32 25,58 25,67 4.702 4.340.268.900
10/2/2017 26,35 25,70 -2,47% 25,70 26,65 25,88 25,70 25,92 4.042 3.027.204.200
9/2/2017 26,75 26,35 -1,42% 26,12 27,04 26,61 26,35 26,37 2.233 1.746.984.700
8/2/2017 26,50 26,73 +1,02% 25,90 26,73 26,37 26,71 26,73 2.186 1.229.352.600
7/2/2017 26,86 26,46 -0,41% 26,25 26,86 26,53 26,46 26,47 1.728 1.164.927.500
6/2/2017 26,52 26,57 +0,19% 26,38 26,93 26,70 26,57 26,60 2.466 1.629.613.500
3/2/2017 26,46 26,52 +0,08% 26,46 27,14 26,81 26,52 26,54 2.593 914.910.200
2/2/2017 26,09 26,50 +1,34% 25,40 26,58 26,20 26,50 26,60 3.163 1.114.163.800
1/2/2017 26,36 26,15 +0,23% 26,15 26,60 26,33 26,15 26,34 2.838 1.196.433.600
31/1/2017 26,20 26,09 -0,76% 26,04 26,64 26,17 26,09 26,30 2.802 1.128.600.000
30/1/2017 27,00 26,29 -3,17% 26,06 27,13 26,35 26,29 26,44 5.057 1.769.425.400
27/1/2017 27,30 27,15 -0,91% 26,37 27,45 26,85 27,15 27,20 5.331 2.191.512.300
26/1/2017 27,00 27,40 +2,97% 26,48 27,40 26,96 27,30 27,40 3.984 1.768.745.800
24/1/2017 26,25 26,61 +0,99% 26,25 26,85 26,62 26,51 26,61 3.878 1.367.500.200
23/1/2017 25,78 26,35 +1,31% 25,75 26,61 26,21 26,35 26,41 3.143 982.169.100
20/1/2017 25,50 26,01 +2,00% 25,42 26,15 25,78 26,01 26,02 1.602 1.062.168.000
19/1/2017 25,86 25,50 -1,39% 25,23 26,00 25,44 25,50 25,59 3.136 1.165.981.600
18/1/2017 25,90 25,86 +0,78% 25,59 25,95 25,83 25,79 25,86 4.606 5.871.030.000
17/1/2017 25,48 25,66 +1,62% 25,38 25,96 25,67 25,65 25,66 4.682 2.696.304.300
16/1/2017 24,94 25,25 +1,41% 24,91 25,44 25,23 25,25 25,28 2.814 1.153.403.600
13/1/2017 24,34 24,90 +1,55% 24,33 24,91 24,74 24,88 24,91 2.911 1.376.059.100
12/1/2017 24,23 24,52 +2,00% 23,91 24,76 24,33 24,36 24,52 2.887 1.091.595.700
11/1/2017 24,31 24,04 -0,41% 23,95 24,36 24,04 24,04 24,05 2.191 713.350.000
10/1/2017 24,34 24,14 +0,12% 23,82 24,41 24,06 24,00 24,14 801 414.820.800
9/1/2017 24,13 24,11 +0,42% 24,00 24,32 24,10 24,11 24,15 1.986 595.429.100
6/1/2017 24,83 24,01 -3,11% 23,98 24,83 24,12 24,01 24,12 2.502 1.136.560.300
5/1/2017 24,65 24,78 +0,53% 24,50 24,92 24,69 24,75 24,78 1.787 1.726.203.900
4/1/2017 24,85 24,65 -0,60% 24,50 25,20 24,80 24,65 24,75 1.932 989.623.200
3/1/2017 23,85 24,80 +5,13% 23,74 24,85 24,44 24,70 24,81 3.440 1.777.986.500
2/1/2017 24,00 23,59 -1,87% 23,20 24,07 23,78 23,59 23,60 1.426 414.848.400
29/12/2016 23,97 24,04 -0,41% 23,85 24,21 24,04 24,04 24,09 1.380 635.214.900
28/12/2016 23,92 24,14 +0,71% 23,89 24,29 24,12 24,14 24,15 2.223 817.487.900
27/12/2016 24,00 23,97 +0,17% 23,69 24,11 23,87 23,97 23,99 2.341 1.030.969.600
26/12/2016 24,07 23,93 +0,21% 23,68 24,11 23,91 23,81 23,93 1.362 472.139.000
23/12/2016 23,89 23,88 +0,04% 23,59 24,24 23,88 23,88 23,96 2.182 1.044.429.600
22/12/2016 23,39 23,87 +1,79% 23,04 23,98 23,62 23,78 23,87 1.773 1.679.481.700
21/12/2016 23,40 23,45 +1,21% 22,81 23,48 23,18 23,40 23,46 1.926 822.914.100
20/12/2016 23,06 23,17 +0,52% 23,01 23,40 23,17 23,06 23,17 1.755 575.527.000
19/12/2016 23,18 23,05 +0,22% 22,92 23,18 23,02 23,05 23,10 1.350 1.231.932.000
16/12/2016 23,25 23,00 0,00% 22,84 23,27 23,01 23,00 23,11 2.679 1.321.003.200
15/12/2016 22,81 23,00 +0,97% 22,78 23,16 22,98 22,78 22,91 3.651 1.392.300.500
14/12/2016 23,70 22,78 -4,69% 22,78 23,91 23,22 22,78 22,91 2.632 1.385.946.500
13/12/2016 23,46 23,90 +1,49% 23,35 24,03 23,96 23,90 23,99 4.655 2.121.129.900
12/12/2016 23,80 23,55 -1,42% 22,95 23,80 23,26 23,30 23,55 4.923 2.362.135.600
9/12/2016 23,44 23,89 +2,71% 23,43 24,80 23,91 23,70 23,89 6.281 5.023.384.200
8/12/2016 23,30 23,26 +0,26% 22,71 23,64 23,03 23,20 23,26 2.977 1.263.654.300
7/12/2016 23,02 23,20 +1,53% 22,66 23,52 22,99 23,15 23,20 5.703 2.273.173.200
6/12/2016 21,69 22,85 +5,74% 21,69 22,99 22,59 22,81 22,85 7.031 4.267.578.300
5/12/2016 21,52 21,61 +0,28% 21,36 21,72 21,56 21,61 21,62 3.391 1.342.081.600
2/12/2016 21,75 21,55 -0,69% 21,35 21,96 21,56 21,55 21,57 5.460 2.369.486.200
1/12/2016 21,51 21,70 +0,88% 21,30 22,32 21,77 21,70 21,75 8.448 11.189.288.200
30/11/2016 22,50 21,51 -4,44% 21,51 23,18 21,68 21,51 21,80 3.426 37.056.336.200
29/11/2016 22,89 22,51 -1,70% 22,51 22,99 22,77 22,51 22,65 3.656 2.071.624.900
28/11/2016 23,18 22,90 -2,55% 22,90 23,52 23,16 22,86 22,90 5.336 2.924.500.200
25/11/2016 23,40 23,50 +0,38% 23,09 23,80 23,45 23,50 23,51 2.990 1.173.754.800
24/11/2016 23,39 23,41 +0,09% 23,16 23,75 23,39 23,30 23,41 1.749 798.655.100
23/11/2016 23,36 23,39 -0,34% 23,02 23,84 23,40 23,08 23,39 4.847 2.518.429.300
22/11/2016 23,51 23,47 +0,64% 22,93 23,95 23,43 23,37 23,47 2.906 1.354.825.400
21/11/2016 23,39 23,32 -0,77% 22,73 23,72 23,20 23,30 23,45 2.951 1.433.625.100
18/11/2016 23,81 23,50 -1,63% 23,40 24,15 23,66 23,50 23,57 3.562 1.528.229.500
17/11/2016 23,25 23,89 +2,75% 22,79 23,89 23,42 23,71 23,89 5.265 2.413.632.300
16/11/2016 23,55 23,25 -1,44% 22,30 23,82 23,21 23,25 23,64 2.397 5.788.687.000
14/11/2016 24,23 23,59 -2,64% 23,59 24,49 23,86 23,59 23,95 2.475 1.127.786.900
11/11/2016 24,95 24,23 -2,69% 23,73 25,14 24,24 24,21 24,23 2.971 1.368.930.000
10/11/2016 25,45 24,90 -1,11% 24,06 25,52 24,83 24,34 24,90 4.658 2.431.659.500
9/11/2016 25,19 25,18 -1,45% 24,71 25,97 25,27 25,05 25,18 2.962 1.704.467.800
8/11/2016 26,10 25,55 -1,16% 25,34 26,13 25,55 25,50 25,63 2.310 1.648.260.900
7/11/2016 26,30 25,85 +0,19% 25,84 26,30 25,95 25,85 25,94 1.673 1.103.646.700
4/11/2016 27,40 25,80 -7,19% 25,33 27,40 25,89 25,80 25,82 7.305 5.670.175.100
3/11/2016 28,19 27,80 -1,59% 27,80 28,76 28,33 27,80 28,22 3.780 1.766.015.900
1/11/2016 28,83 28,25 -2,45% 28,20 28,95 28,48 28,25 28,46 2.731 1.165.469.200
31/10/2016 28,22 28,96 +2,62% 28,01 29,08 28,89 28,96 29,00 2.551 1.742.887.400
28/10/2016 29,09 28,22 -2,99% 28,22 29,09 28,52 28,22 28,35 2.682 1.309.682.800
27/10/2016 29,46 29,09 -0,48% 28,70 29,46 29,12 29,07 29,09 2.311 1.038.756.000
26/10/2016 29,29 29,23 -0,07% 28,57 29,39 28,83 29,23 29,25 2.340 1.164.625.400
25/10/2016 29,94 29,25 -2,99% 29,20 30,11 29,33 29,21 29,25 3.993 2.212.699.900
24/10/2016 29,78 30,15 +1,52% 29,70 30,15 29,96 30,15 30,17 2.678 1.362.959.000
21/10/2016 30,04 29,70 -1,23% 29,13 30,05 29,79 29,70 29,89 3.140 2.007.251.300
20/10/2016 29,96 30,07 +0,64% 29,42 30,07 29,88 29,92 30,07 2.159 863.550.000
19/10/2016 29,90 29,88 -0,40% 29,65 30,45 30,09 29,79 29,88 3.489 2.584.789.600
18/10/2016 30,03 30,00 +0,33% 29,94 30,34 30,10 29,98 30,00 1.722 702.710.400
17/10/2016 29,71 29,90 +0,78% 29,66 30,36 30,18 29,90 30,20 3.259 3.087.865.800
14/10/2016 30,09 29,67 -1,10% 29,67 30,39 30,02 29,67 30,00 2.965 1.576.996.000
13/10/2016 30,28 30,00 -0,50% 29,92 30,45 30,08 29,92 30,18 4.271 1.839.225.900
11/10/2016 31,10 30,15 -3,40% 30,14 31,37 30,43 30,15 30,29 2.531 1.339.811.900
10/10/2016 31,77 31,21 -0,54% 31,21 31,83 31,37 31,21 31,68 1.716 1.688.296.800
7/10/2016 31,74 31,38 -1,38% 30,99 31,80 31,34 31,38 31,44 2.199 1.204.335.200
6/10/2016 31,19 31,82 +2,78% 30,85 31,82 31,43 31,60 31,82 1.474 687.442.500
5/10/2016 31,83 30,96 -2,33% 30,96 31,86 31,20 30,96 31,13 1.669 926.724.100
4/10/2016 31,56 31,70 +0,06% 31,08 32,11 31,56 31,56 31,75 1.872 964.122.500
3/10/2016 30,41 31,68 +4,28% 30,38 31,68 31,28 31,45 31,68 2.077 958.186.100
30/9/2016 30,72 30,38 -0,82% 30,38 31,11 30,64 30,38 30,54 1.408 1.248.581.300
29/9/2016 31,95 30,63 -4,28% 30,39 32,40 31,27 30,63 30,66 1.545 866.995.700
28/9/2016 31,98 32,00 +0,16% 31,25 32,45 31,92 32,00 32,17 2.424 1.286.593.200
27/9/2016 31,12 31,95 +2,21% 30,80 31,95 31,37 31,70 31,95 2.580 1.179.196.600
26/9/2016 31,62 31,26 -2,31% 30,99 31,85 31,31 31,26 31,44 2.497 2.886.969.300
23/9/2016 32,11 32,00 -1,45% 31,63 32,47 32,00 31,89 32,00 2.761 1.371.929.200
22/9/2016 31,95 32,47 +2,59% 31,61 32,47 32,02 32,23 32,47 2.391 1.035.605.500
21/9/2016 32,22 31,65 -1,56% 31,38 32,22 31,76 31,65 31,87 1.761 962.164.600
20/9/2016 31,65 32,15 +2,23% 31,00 32,15 31,40 32,00 32,15 2.505 2.751.928.700
19/9/2016 31,37 31,45 -0,79% 31,16 31,69 31,45 31,43 31,45 1.464 1.053.782.900
16/9/2016 31,20 31,70 +1,57% 31,05 31,93 31,58 31,47 31,70 3.262 3.354.018.400
15/9/2016 30,30 31,21 +3,41% 30,11 31,21 30,89 30,98 31,23 1.493 625.884.800
14/9/2016 29,96 30,18 +0,60% 29,85 31,06 30,43 30,17 30,35 2.507 1.174.678.500
13/9/2016 30,09 30,00 0,00% 29,63 30,45 30,02 29,90 30,02 3.602 1.419.957.400
12/9/2016 29,51 30,00 +1,69% 28,59 30,31 29,64 29,93 30,13 6.083 2.898.937.300
9/9/2016 30,77 29,50 -4,87% 29,14 31,21 29,67 29,50 29,51 5.816 2.928.391.900
8/9/2016 31,16 31,01 -0,80% 30,51 31,91 31,15 31,01 31,07 4.794 2.426.759.100
6/9/2016 30,59 31,26 +1,66% 30,57 31,26 30,98 31,00 31,26 1.596 839.632.300
5/9/2016 30,64 30,75 +0,20% 30,31 31,38 30,99 30,72 30,77 1.322 591.123.000
2/9/2016 29,72 30,69 +3,26% 29,71 31,12 30,34 30,60 30,69 2.033 1.299.580.800
1/9/2016 29,98 29,72 -0,93% 29,39 30,03 29,66 29,44 29,72 2.761 1.480.340.700
31/8/2016 29,96 30,00 -0,40% 29,57 30,42 29,96 29,97 30,04 2.790 1.565.571.400
30/8/2016 30,15 30,12 +0,40% 29,69 30,15 29,87 30,00 30,12 1.266 472.673.900
29/8/2016 30,35 30,00 -1,61% 29,90 30,56 30,18 30,00 30,11 1.258 584.351.300
26/8/2016 30,45 30,49 +0,96% 29,82 30,52 30,23 30,15 30,49 4.314 1.832.153.700
25/8/2016 29,53 30,20 +2,90% 29,53 30,39 30,14 29,90 30,21 2.718 1.282.831.500
24/8/2016 30,25 29,35 -2,98% 29,35 30,39 29,92 29,35 29,40 3.434 1.675.033.500
23/8/2016 30,29 30,25 +1,44% 29,59 30,57 30,14 30,11 30,25 3.516 1.491.681.000
22/8/2016 31,00 29,82 -3,59% 29,82 31,00 30,24 29,82 29,89 2.397 1.178.561.900
19/8/2016 30,96 30,93 -0,55% 30,74 31,16 30,94 30,93 30,97 1.410 945.208.800
18/8/2016 31,21 31,10 -0,83% 30,55 31,21 30,98 31,10 31,11 3.047 1.754.403.000
17/8/2016 31,18 31,36 +1,16% 30,15 31,36 30,87 31,23 31,36 5.997 2.649.022.900
16/8/2016 31,88 31,00 -2,24% 30,78 31,88 31,02 30,84 31,00 1.759 889.143.000
15/8/2016 32,21 31,71 -1,74% 31,61 32,54 31,93 31,71 31,89 2.071 944.277.800
12/8/2016 32,44 32,27 -0,77% 31,95 32,92 32,40 32,27 32,34 2.905 1.342.704.200
11/8/2016 31,39 32,52 +3,34% 31,38 32,79 32,28 32,39 32,52 2.988 1.337.057.200
10/8/2016 31,91 31,47 -1,26% 31,26 31,97 31,55 31,47 31,60 1.940 902.769.500
9/8/2016 31,60 31,87 +0,22% 31,57 32,51 32,16 31,87 32,00 2.549 1.132.862.800
8/8/2016 31,48 31,80 +0,76% 31,46 32,10 31,76 31,80 31,88 2.438 1.246.138.500
5/8/2016 31,22 31,56 +0,45% 31,00 32,06 31,52 31,56 31,92 2.197 1.025.066.200
4/8/2016 32,00 31,42 -2,54% 30,14 32,30 31,17 31,41 31,42 4.622 3.159.305.800
3/8/2016 32,56 32,24 -0,95% 31,90 32,74 32,30 32,24 32,45 3.117 1.377.899.700
2/8/2016 32,58 32,55 -0,43% 31,76 32,69 32,40 32,54 32,55 1.634 797.410.600
1/8/2016 32,83 32,69 -0,64% 32,41 33,30 32,79 32,47 32,69 1.707 962.806.200
29/7/2016 32,65 32,90 -1,11% 32,60 33,19 32,88 32,90 33,10 3.702 1.756.751.300
28/7/2016 32,55 33,27 +1,31% 32,55 33,27 32,95 33,03 33,27 3.889 2.533.138.900
27/7/2016 33,12 32,84 -1,50% 32,50 33,20 32,78 32,65 32,84 2.013 945.397.000
26/7/2016 32,60 33,34 +1,96% 32,47 33,34 32,96 32,95 33,34 2.519 1.621.418.400
25/7/2016 32,49 32,70 -0,15% 32,38 33,25 32,70 32,70 32,78 2.360 1.332.979.700
22/7/2016 33,01 32,75 -0,76% 32,19 33,06 32,68 32,74 32,75 3.928 2.011.391.600
21/7/2016 32,72 33,00 +0,89% 32,55 33,44 33,04 33,00 33,01 3.804 1.715.122.900
20/7/2016 33,15 32,71 -1,33% 32,12 33,36 32,70 32,70 32,71 3.877 2.001.430.400
19/7/2016 31,77 33,15 +3,01% 31,77 33,25 32,97 32,83 33,15 3.032 1.884.632.800
18/7/2016 31,50 32,18 +1,74% 31,38 32,27 31,81 32,00 32,18 2.925 1.521.925.600
15/7/2016 32,11 31,63 -1,16% 31,27 32,28 31,53 31,62 31,63 1.733 818.125.700
14/7/2016 31,98 32,00 +1,11% 31,64 32,72 31,96 31,94 32,00 1.838 855.466.900
13/7/2016 31,98 31,65 -0,41% 31,24 32,08 31,60 31,61 31,68 2.912 1.193.637.700
12/7/2016 30,98 31,78 +2,95% 30,97 31,87 31,32 31,61 31,78 2.983 2.042.616.800
11/7/2016 31,39 30,87 -0,61% 30,47 31,41 30,83 30,81 30,87 3.043 1.602.399.600
8/7/2016 31,14 31,06 +0,55% 30,59 31,27 31,06 31,02 31,13 2.299 2.012.706.500
7/7/2016 30,75 30,89 +0,85% 30,53 31,43 31,04 30,89 30,90 5.950 2.630.430.000
6/7/2016 30,55 30,63 +0,13% 30,16 30,91 30,52 30,63 30,86 3.002 1.964.878.500
5/7/2016 30,80 30,59 -1,86% 30,34 30,99 30,58 30,50 30,59 4.672 3.379.597.500
4/7/2016 30,90 31,17 +0,97% 30,84 31,37 31,17 31,17 31,23 781 482.262.600
1/7/2016 30,89 30,87 +1,08% 30,27 30,93 30,69 30,81 30,87 1.725 1.150.152.100
30/6/2016 30,25 30,54 +0,79% 29,85 31,02 30,34 30,54 30,91 3.395 3.050.554.300
29/6/2016 29,64 30,30 +2,85% 29,53 30,57 30,28 30,30 30,36 2.959 2.024.564.400
28/6/2016 29,62 29,46 +0,27% 28,96 29,81 29,46 29,46 29,49 2.550 3.045.643.000
27/6/2016 29,83 29,38 -1,31% 29,12 29,88 29,46 29,26 29,38 2.364 1.387.166.600
24/6/2016 29,64 29,77 -2,07% 28,72 30,09 29,40 29,62 29,77 2.318 1.116.041.000
23/6/2016 29,90 30,40 +1,33% 29,85 30,62 30,13 30,20 30,40 2.227 1.668.485.400
22/6/2016 30,49 30,00 -1,99% 29,81 30,87 30,39 29,95 30,00 3.315 1.561.858.800
21/6/2016 29,62 30,61 +3,03% 29,55 30,77 30,40 30,37 30,62 3.278 1.412.198.000
20/6/2016 30,05 29,71 -0,97% 29,64 30,66 30,06 29,71 29,97 2.318 1.095.653.400
17/6/2016 30,53 30,00 -1,45% 29,65 30,56 30,04 29,97 30,00 3.207 2.220.982.600
16/6/2016 30,09 30,44 +0,79% 29,00 30,44 29,89 30,26 30,44 3.734 2.025.598.200
15/6/2016 30,16 30,20 +0,67% 29,72 30,28 30,13 30,20 30,23 1.584 1.211.432.600
14/6/2016 30,76 30,00 -2,60% 29,70 30,76 30,06 30,00 30,16 2.700 1.306.308.300
13/6/2016 30,07 30,80 +1,58% 29,74 30,91 30,32 30,51 30,80 2.496 1.974.182.900
10/6/2016 30,70 30,32 -1,21% 29,81 30,94 30,31 30,25 30,32 1.778 885.261.400
9/6/2016 30,97 30,69 -0,36% 30,69 31,52 31,09 30,69 30,96 2.844 1.355.997.600
8/6/2016 31,04 30,80 -1,60% 30,77 32,24 31,34 30,80 30,96 3.151 1.628.451.300
7/6/2016 31,50 31,30 -1,11% 30,59 32,47 31,12 31,30 31,40 2.679 1.366.992.800
6/6/2016 32,80 31,65 -3,68% 31,65 33,49 32,52 31,65 31,80 2.645 1.326.119.400
3/6/2016 30,45 32,86 +7,21% 30,45 33,93 32,62 32,86 32,90 7.404 3.737.513.200
2/6/2016 29,69 30,65 +3,20% 29,69 30,91 30,53 30,64 30,65 2.419 1.547.724.900
1/6/2016 29,84 29,70 +0,27% 28,90 29,87 29,47 29,70 29,80 3.027 2.018.301.800
31/5/2016 28,60 29,62 +3,93% 28,60 30,20 29,46 29,62 29,65 5.293 4.020.458.800
30/5/2016 28,77 28,50 -0,18% 28,48 29,00 28,69 28,50 28,75 750 346.685.700
27/5/2016 27,90 28,55 +2,48% 27,68 28,67 28,19 28,55 28,56 2.585 1.842.291.400
25/5/2016 28,28 27,86 -1,80% 27,60 28,86 27,95 27,75 27,86 2.052 905.835.000
24/5/2016 27,00 28,37 +5,27% 26,90 28,37 27,89 28,09 28,38 2.010 1.354.569.800
23/5/2016 27,57 26,95 -2,25% 26,62 27,76 27,17 26,95 26,96 1.791 734.004.900
20/5/2016 28,38 27,57 -2,75% 27,56 28,54 28,04 27,57 27,62 3.536 1.555.935.300
19/5/2016 28,51 28,35 -1,32% 28,12 28,87 28,40 28,35 28,49 2.420 1.341.337.000
18/5/2016 29,32 28,73 -1,44% 28,18 29,32 28,79 28,56 28,73 2.800 1.595.417.500
17/5/2016 28,70 29,15 -1,35% 28,70 29,50 29,02 29,15 29,17 2.003 787.620.100
16/5/2016 29,64 29,55 +0,10% 29,08 29,64 29,36 29,55 29,56 1.561 822.470.700
13/5/2016 30,69 29,52 -4,03% 29,32 30,69 29,82 29,52 29,69 2.946 1.435.596.500
12/5/2016 29,54 30,76 +5,63% 29,30 30,76 30,33 30,48 30,76 2.233 852.528.200
11/5/2016 30,36 29,12 -3,42% 29,01 30,65 29,55 29,12 29,65 3.591 1.527.214.800
10/5/2016 29,31 30,15 +3,01% 29,22 30,49 29,71 30,15 30,36 2.217 1.019.171.900
9/5/2016 28,99 29,27 +0,97% 28,49 29,31 29,00 29,00 29,27 2.561 1.309.216.600
6/5/2016 29,16 28,99 -0,69% 28,48 29,33 28,79 28,85 29,02 2.181 885.843.300
5/5/2016 29,08 29,19 +1,39% 28,84 29,67 29,08 29,19 29,20 4.904 2.690.146.800
4/5/2016 28,69 28,79 +0,10% 28,23 28,79 28,48 28,50 28,86 4.690 2.058.838.400
3/5/2016 28,98 28,76 -1,27% 28,20 29,21 28,77 28,76 28,85 2.747 1.838.903.400
2/5/2016 28,37 29,13 +3,30% 28,17 29,33 29,01 29,11 29,14 1.418 534.375.300
29/4/2016 28,67 28,20 -1,57% 27,93 28,67 28,12 28,20 28,25 3.300 1.531.306.000
28/4/2016 28,07 28,65 +2,47% 27,96 28,65 28,33 28,23 28,67 2.231 1.156.522.800
27/4/2016 28,63 27,96 -2,58% 27,60 28,63 27,95 27,94 27,96 3.150 1.285.998.200
26/4/2016 28,32 28,70 +1,74% 28,18 28,84 28,61 28,67 28,70 1.677 756.027.400
25/4/2016 28,35 28,21 +0,07% 27,91 28,50 28,23 27,96 28,21 2.328 1.167.656.200
22/4/2016 28,05 28,19 -0,60% 27,96 28,58 28,16 28,19 28,30 2.376 1.587.293.200
20/4/2016 28,00 28,36 +1,29% 27,77 28,57 28,17 28,20 28,36 3.519 2.380.665.500
19/4/2016 28,17 28,00 -0,04% 27,66 28,20 27,97 28,00 28,19 3.374 1.664.995.600
18/4/2016 28,10 28,01 +0,04% 27,58 28,15 27,91 28,00 28,01 2.072 1.010.927.300
15/4/2016 27,78 28,00 +1,27% 27,32 28,20 27,89 27,87 28,05 2.810 2.153.500.600
14/4/2016 27,17 27,65 +2,03% 26,93 27,99 27,53 27,47 27,65 3.313 2.268.776.900
13/4/2016 28,60 27,10 -4,58% 27,07 28,85 28,09 27,10 27,20 4.271 2.581.414.900
12/4/2016 28,35 28,40 +0,89% 28,26 28,61 28,44 28,36 28,40 4.457 1.866.004.800
11/4/2016 28,46 28,15 -0,71% 27,95 28,50 28,08 28,15 28,17 2.952 1.205.762.900
8/4/2016 28,56 28,35 +0,67% 28,24 28,93 28,46 28,34 28,35 4.581 5.456.585.800
7/4/2016 27,60 28,16 +2,74% 27,20 28,16 27,67 28,11 28,16 5.498 2.580.413.100
6/4/2016 26,80 27,41 +0,77% 26,63 27,41 27,12 27,20 27,41 3.480 1.652.249.200
5/4/2016 27,06 27,20 -0,37% 26,94 27,55 27,24 27,20 27,24 3.054 1.219.075.300
4/4/2016 27,58 27,30 -1,05% 25,94 27,60 26,93 27,10 27,30 5.064 2.467.426.500
1/4/2016 26,95 27,59 +1,43% 26,80 27,68 27,29 27,56 27,59 2.652 2.064.858.600
31/3/2016 28,08 27,20 -3,44% 26,76 28,08 27,43 26,92 27,20 4.041 2.070.204.100
30/3/2016 28,62 28,17 -1,02% 28,12 28,90 28,58 28,17 28,26 3.201 1.509.914.100
29/3/2016 29,13 28,46 -1,83% 28,19 29,59 28,51 28,44 28,46 4.415 2.468.929.800
28/3/2016 28,66 28,99 +1,86% 28,61 29,35 29,04 28,99 29,00 1.991 953.318.000
24/3/2016 28,43 28,46 -0,59% 27,36 28,55 28,11 28,41 28,46 3.774 2.051.877.900
23/3/2016 29,21 28,63 -2,95% 28,49 29,53 28,79 28,63 28,73 4.513 2.653.023.600
22/3/2016 30,07 29,50 -1,93% 29,22 30,24 29,59 29,45 29,50 3.797 1.996.104.100
21/3/2016 30,25 30,08 +0,27% 29,68 30,67 30,23 30,08 30,18 6.425 3.112.037.600
18/3/2016 31,11 30,00 -3,23% 29,60 31,63 30,65 29,95 30,10 7.813 4.734.786.400
17/3/2016 28,25 31,00 -4,02% 28,25 31,79 30,44 31,00 31,02 9.911 5.431.796.700
16/3/2016 31,58 32,30 +1,57% 31,39 32,63 32,21 32,30 32,40 3.281 1.603.261.300
15/3/2016 31,79 31,80 -2,15% 31,66 32,92 32,22 31,75 31,80 2.951 1.482.894.100
14/3/2016 32,84 32,50 -0,52% 31,84 32,92 32,42 32,19 32,50 2.091 1.021.441.000
11/3/2016 32,71 32,67 +0,06% 32,11 33,50 32,98 32,67 32,91 3.094 2.184.709.800
10/3/2016 32,58 32,65 +0,21% 32,36 33,66 32,76 32,65 32,96 5.559 2.617.932.500
9/3/2016 33,99 32,58 -3,32% 32,27 34,25 32,77 32,55 32,58 4.465 2.393.548.000
8/3/2016 34,04 33,70 +0,15% 33,09 34,35 33,90 33,66 33,70 2.005 1.167.992.000
7/3/2016 33,00 33,65 +2,03% 32,60 34,24 33,60 33,52 33,65 4.068 2.060.056.200
4/3/2016 33,48 32,98 +1,32% 32,78 34,22 33,21 32,98 33,47 6.473 3.302.262.400
3/3/2016 33,33 32,55 -1,66% 32,55 33,76 32,97 32,55 32,99 2.828 1.426.620.600
2/3/2016 32,61 33,10 +0,91% 32,31 33,67 33,05 32,76 33,10 2.674 1.839.930.300
1/3/2016 31,48 32,80 +4,13% 31,48 33,78 32,69 32,51 32,80 2.674 1.233.646.500
29/2/2016 30,77 31,50 +3,08% 30,77 31,90 31,60 31,47 31,51 2.711 2.518.296.000
26/2/2016 31,27 30,56 -0,46% 30,56 32,03 31,42 30,56 31,20 2.998 1.536.299.500
25/2/2016 30,91 30,70 -1,60% 30,47 31,36 30,90 30,70 31,00 1.760 1.243.703.200
24/2/2016 32,84 31,20 -5,45% 31,20 33,33 31,68 31,20 31,25 3.401 1.651.801.900
23/2/2016 32,30 33,00 +1,73% 31,99 33,68 33,12 32,97 33,00 3.399 2.011.384.300
22/2/2016 31,57 32,44 +4,17% 31,55 32,71 32,00 32,44 32,55 2.404 1.193.993.600
19/2/2016 31,02 31,14 +1,40% 30,62 32,00 31,09 31,14 31,50 2.290 1.680.246.800
18/2/2016 29,99 30,71 +2,37% 29,84 31,15 30,73 30,71 31,02 2.635 1.630.416.700
17/2/2016 29,99 30,00 -0,03% 29,95 30,88 30,27 29,99 30,41 2.485 1.324.753.500
16/2/2016 29,25 30,01 +3,20% 29,25 30,47 30,05 30,01 30,29 2.770 1.291.955.500
15/2/2016 30,58 29,08 -3,55% 29,08 31,11 30,33 29,08 29,49 1.237 1.386.319.200
12/2/2016 30,61 30,15 -0,53% 30,15 31,33 30,92 30,15 30,80 3.643 2.132.436.500
11/2/2016 30,40 30,31 -1,59% 29,92 30,75 30,37 30,31 30,71 2.614 1.363.914.200
10/2/2016 31,14 30,80 -1,28% 30,39 31,18 30,68 30,80 30,82 1.824 817.641.800
5/2/2016 30,93 31,20 +1,30% 30,49 31,45 31,15 31,16 31,45 2.425 1.125.942.400
4/2/2016 30,73 30,80 +1,28% 30,47 31,47 31,07 30,75 30,80 2.951 1.384.723.900
3/2/2016 31,63 30,41 -3,77% 30,41 31,71 30,82 30,41 30,80 2.579 1.166.282.700
2/2/2016 31,95 31,60 -1,37% 30,82 31,96 31,47 31,32 31,66 3.647 1.555.592.400
1/2/2016 33,00 32,04 -1,11% 31,85 33,00 32,14 32,04 32,22 2.506 1.177.007.700
29/1/2016 30,23 32,40 +7,46% 30,23 33,12 32,23 32,40 32,41 4.554 3.556.346.800
28/1/2016 29,51 30,15 +2,17% 29,51 30,40 30,14 30,12 30,26 3.310 1.478.854.900
27/1/2016 29,29 29,51 +1,76% 28,76 30,19 29,73 29,51 29,95 2.911 1.452.689.600
26/1/2016 28,26 29,00 +1,40% 28,10 29,22 28,69 28,86 29,00 2.387 945.075.300
22/1/2016 28,38 28,60 +0,78% 28,38 28,95 28,73 28,60 28,76 3.288 1.463.056.800
21/1/2016 29,34 28,38 -2,14% 28,28 29,35 28,60 28,38 28,76 3.638 2.119.370.300
20/1/2016 29,74 29,00 -2,75% 28,72 29,74 29,01 29,00 29,10 3.133 1.520.129.300
19/1/2016 29,48 29,82 +2,19% 28,90 29,82 29,34 29,30 29,82 3.665 1.666.385.100
18/1/2016 29,00 29,18 +0,62% 28,46 29,18 28,89 29,04 29,18 1.219 581.105.700
15/1/2016 29,34 29,00 -2,36% 28,92 29,75 29,09 29,00 29,13 2.014 992.278.900
14/1/2016 29,70 29,70 -0,83% 28,98 30,00 29,76 29,70 30,00 2.752 1.271.468.100
13/1/2016 29,71 29,95 +0,67% 29,41 30,29 29,87 29,79 29,95 2.863 1.437.589.700
12/1/2016 29,15 29,75 +3,41% 28,68 29,84 29,53 29,39 29,75 2.488 1.261.011.100
11/1/2016 30,47 28,77 -5,83% 28,77 30,99 29,84 28,77 29,33 2.105 2.435.614.800
8/1/2016 30,80 30,55 +0,23% 30,55 31,80 31,03 30,55 31,21 2.631 1.719.353.200
7/1/2016 30,99 30,48 -2,62% 30,42 31,55 30,81 30,48 31,15 2.512 1.224.050.800
6/1/2016 30,05 31,30 +2,49% 29,94 31,39 30,91 31,23 31,30 2.471 1.372.095.500
5/1/2016 30,24 30,54 -0,49% 30,24 31,40 30,80 30,54 30,57 2.511 1.379.459.300
4/1/2016 30,93 30,69 -1,10% 30,69 31,92 31,24 30,69 30,95 2.561 1.518.603.400
30/12/2015 31,46 31,03 -1,02% 31,03 31,79 31,24 31,03 31,55 1.036 902.879.100
29/12/2015 31,05 31,35 0,00% 31,05 31,62 31,37 31,23 31,50 1.277 996.911.500
28/12/2015 31,70 31,35 -2,03% 31,01 31,71 31,46 31,24 31,50 2.183 1.144.696.200
23/12/2015 31,67 32,00 +3,23% 31,00 32,50 31,86 32,00 32,08 1.866 1.088.895.500
22/12/2015 30,41 31,00 +2,28% 30,40 31,23 30,97 31,00 31,20 1.267 1.280.701.100
21/12/2015 32,00 30,31 -4,35% 30,16 32,00 30,60 30,31 30,99 4.481 2.743.023.400
18/12/2015 31,60 31,69 -0,81% 31,26 31,73 31,54 31,46 31,69 2.381 1.878.163.700
17/12/2015 31,53 31,95 +2,44% 31,50 32,65 31,97 31,82 31,97 2.944 1.806.962.500
16/12/2015 31,53 31,19 -1,08% 31,00 31,98 31,60 31,19 31,65 1.948 1.082.619.300
15/12/2015 32,01 31,53 -0,57% 31,23 32,40 31,78 31,47 31,85 3.153 2.028.447.100
14/12/2015 31,80 31,71 -0,91% 31,68 32,79 31,97 31,70 31,88 1.501 1.016.486.000
11/12/2015 31,49 32,00 +1,56% 31,23 32,50 32,05 32,00 32,22 1.883 2.309.278.200
10/12/2015 33,20 31,51 -6,36% 31,41 33,33 31,89 31,51 31,60 4.407 3.905.177.600
9/12/2015 33,62 33,65 -0,30% 32,94 34,86 33,72 33,30 33,65 2.661 1.969.460.300
8/12/2015 34,63 33,75 -3,43% 33,38 34,68 33,88 33,74 34,18 3.383 2.198.648.200
7/12/2015 34,57 34,95 +0,98% 34,17 35,55 35,12 34,55 34,95 1.639 843.930.700
4/12/2015 36,42 34,61 -5,18% 34,59 36,53 35,36 34,61 34,75 2.447 1.308.992.100
3/12/2015 35,35 36,50 +3,99% 35,10 37,63 36,53 36,50 36,69 3.276 1.688.792.500
2/12/2015 34,41 35,10 +2,03% 34,32 35,66 34,93 35,10 35,12 2.072 949.903.400
1/12/2015 33,70 34,40 +2,78% 33,25 34,49 33,88 34,06 34,40 4.139 2.863.013.000
30/11/2015 35,48 33,47 -5,72% 33,47 36,02 34,53 33,35 33,47 5.031 5.290.097.600
27/11/2015 35,55 35,50 -1,39% 35,36 36,00 35,55 35,32 35,55 2.028 1.652.113.000
26/11/2015 35,53 36,00 +1,12% 35,46 36,21 35,80 35,80 36,00 744 393.488.400
25/11/2015 35,41 35,60 -0,14% 35,37 36,45 35,94 35,60 35,81 2.554 1.287.846.700
24/11/2015 36,50 35,65 -1,36% 35,38 36,50 35,78 35,65 35,72 2.116 1.014.786.100
23/11/2015 35,48 36,14 +2,67% 34,12 36,91 35,38 36,14 36,20 3.169 2.435.681.000
19/11/2015 35,74 35,20 -1,54% 35,05 36,13 35,76 35,20 35,44 2.885 3.266.423.400
18/11/2015 35,89 35,75 +0,28% 35,27 36,08 35,59 35,38 35,75 4.176 2.237.278.600
17/11/2015 35,31 35,65 +0,99% 35,30 36,43 35,92 35,65 35,90 2.014 1.256.613.400
16/11/2015 36,29 35,30 -2,22% 35,29 36,45 35,54 35,30 35,60 1.961 1.827.620.600
13/11/2015 36,17 36,10 -0,41% 35,92 36,86 36,44 36,10 36,40 2.426 1.574.653.200
12/11/2015 36,21 36,25 +0,72% 35,90 36,54 36,23 36,23 36,25 2.509 1.508.628.800
11/11/2015 36,20 35,99 -1,34% 35,63 36,90 36,21 35,99 36,00 4.460 3.257.899.300
10/11/2015 36,79 36,48 -1,14% 36,01 37,08 36,50 36,48 36,65 1.549 964.585.900
9/11/2015 36,56 36,90 +0,93% 35,80 37,20 36,66 36,90 37,00 1.122 1.585.937.600
6/11/2015 36,74 36,56 -0,52% 36,00 37,34 36,61 36,56 36,84 1.172 780.235.100
5/11/2015 35,43 36,75 +3,73% 34,98 37,05 36,00 36,75 37,00 2.824 1.341.297.800
4/11/2015 36,50 35,43 -2,85% 34,91 38,15 36,73 35,11 35,44 6.686 4.014.779.700
3/11/2015 34,16 36,47 +6,73% 34,01 36,92 36,13 36,47 36,64 6.917 4.538.375.100
30/10/2015 33,28 34,17 +2,64% 32,95 34,46 33,82 34,17 34,25 4.111 2.976.374.800
29/10/2015 32,45 33,29 +0,57% 32,45 33,54 33,18 33,18 33,29 5.102 5.107.646.000
28/10/2015 35,01 33,10 -5,43% 32,87 35,40 33,85 33,10 33,48 2.295 2.015.155.700
27/10/2015 34,91 35,00 +0,23% 34,73 35,29 34,99 34,98 35,00 2.150 1.362.194.000
26/10/2015 34,95 34,92 +0,75% 34,24 35,17 34,79 34,61 34,92 2.555 1.695.116.400
23/10/2015 35,75 34,66 -0,69% 34,66 36,38 35,13 34,66 34,95 4.149 3.164.952.500
22/10/2015 33,79 34,90 +4,18% 33,44 35,56 34,78 34,90 35,20 3.805 2.603.865.000
21/10/2015 34,78 33,50 -2,62% 33,23 34,91 33,69 33,50 33,96 2.862 1.351.630.700
20/10/2015 34,40 34,40 +0,23% 34,05 34,50 34,26 34,19 34,40 2.719 1.542.070.600
19/10/2015 32,50 34,32 +5,60% 32,30 34,41 33,80 34,32 34,38 3.428 1.664.790.200
16/10/2015 33,88 32,50 -2,40% 32,19 33,88 32,50 32,35 32,51 3.525 2.658.597.900
15/10/2015 31,82 33,30 +3,26% 31,79 33,89 33,20 33,30 33,63 1.901 1.007.739.800
14/10/2015 32,98 32,25 -2,71% 31,92 32,98 32,42 32,05 32,27 2.517 1.763.775.600
13/10/2015 32,95 33,15 +0,36% 32,22 33,15 32,78 32,86 33,15 2.801 1.358.897.900
9/10/2015 32,90 33,03 +2,93% 32,48 33,50 33,05 33,03 33,04 3.251 1.531.426.500
8/10/2015 31,55 32,09 +0,28% 31,55 32,88 32,28 32,09 32,28 2.182 1.035.416.900
7/10/2015 32,00 32,00 +3,59% 31,62 32,95 32,30 32,00 32,47 4.487 2.381.639.000
6/10/2015 31,32 30,89 -1,66% 30,40 31,37 30,89 30,75 30,89 4.345 2.592.047.700
5/10/2015 31,30 31,41 +2,38% 30,39 31,41 30,81 31,19 31,41 4.329 2.482.624.400
2/10/2015 29,57 30,68 +4,00% 29,29 31,16 30,12 30,68 30,98 2.092 1.028.982.000
1/10/2015 30,30 29,50 -2,12% 29,50 30,72 29,74 29,50 29,67 5.976 4.388.753.000
30/9/2015 29,25 30,14 +2,80% 29,20 30,14 29,68 29,41 30,15 7.004 3.485.595.200
29/9/2015 28,59 29,32 +1,59% 28,59 29,58 29,22 29,32 29,33 4.250 2.297.282.800
28/9/2015 29,01 28,86 -1,10% 28,37 29,27 28,83 28,86 28,90 4.984 2.233.165.300
25/9/2015 28,95 29,18 -0,07% 28,95 29,66 29,17 29,18 29,30 5.797 5.710.750.600
24/9/2015 29,60 29,20 -1,35% 28,91 29,69 29,22 29,20 29,28 4.816 2.264.741.200
23/9/2015 29,90 29,60 -0,97% 29,40 29,93 29,57 29,60 29,65 4.742 2.594.466.600
22/9/2015 29,50 29,89 -0,13% 29,03 29,89 29,32 29,75 29,89 4.101 2.170.777.300
21/9/2015 29,85 29,93 -0,23% 29,24 30,08 29,67 29,70 29,93 3.354 4.440.964.600
18/9/2015 30,20 30,00 -1,57% 29,75 30,56 30,06 29,75 30,03 3.466 1.696.039.300
17/9/2015 31,28 30,48 -3,36% 29,97 31,28 30,39 30,47 30,55 4.381 1.966.460.300
16/9/2015 30,00 31,54 +5,13% 30,00 31,54 30,88 31,18 31,54 3.243 1.444.590.800
15/9/2015 30,15 30,00 0,00% 29,75 30,59 30,04 29,92 30,00 2.558 1.062.598.300
14/9/2015 30,00 30,00 0,00% 29,75 30,22 29,95 29,90 30,00 3.219 1.610.641.100
11/9/2015 29,28 30,00 +2,39% 29,16 30,25 29,94 29,95 30,00 4.843 2.591.780.200
10/9/2015 29,50 29,30 -3,55% 28,74 29,76 29,33 29,18 29,30 6.111 3.469.027.800
9/9/2015 30,16 30,38 +1,27% 30,05 30,59 30,34 30,29 30,38 4.997 2.077.695.100
8/9/2015 30,76 30,00 +1,35% 29,91 30,81 30,22 30,00 30,30 4.783 2.094.886.200
4/9/2015 30,11 29,60 -4,52% 29,60 30,63 29,95 29,60 29,75 2.494 1.160.178.300
3/9/2015 30,00 31,00 +4,06% 30,00 31,13 30,78 30,90 31,00 4.031 1.925.847.200
2/9/2015 30,05 29,79 -0,20% 29,59 30,60 30,10 29,79 30,15 4.430 2.406.320.900
1/9/2015 31,10 29,85 -5,84% 29,69 31,24 30,05 29,85 30,30 5.561 3.576.737.600
31/8/2015 31,99 31,70 -1,74% 30,71 31,99 31,27 31,70 31,72 7.122 4.966.795.200
28/8/2015 31,10 32,26 +3,70% 30,63 32,42 32,02 32,24 32,26 7.935 4.559.943.300
27/8/2015 31,10 31,11 +0,74% 30,60 31,78 31,10 31,11 31,55 6.471 2.821.115.000
26/8/2015 30,94 30,88 +0,52% 30,05 31,37 30,71 30,83 30,88 4.587 3.696.986.700
25/8/2015 30,80 30,72 +2,40% 30,04 31,05 30,41 30,35 30,72 3.417 1.573.961.300
24/8/2015 29,05 30,00 -3,19% 29,03 30,42 29,95 30,00 30,22 526 5.212.075.300
21/8/2015 31,96 30,99 -3,46% 30,92 32,10 31,29 30,99 31,30 4.376 2.094.591.600
20/8/2015 31,85 32,10 -1,50% 31,62 32,49 32,01 32,10 32,50 2.907 2.206.856.500
19/8/2015 33,42 32,59 -2,10% 31,82 33,42 32,44 32,50 32,59 3.780 2.393.853.200
18/8/2015 32,63 33,29 +1,74% 32,32 33,32 33,00 33,00 33,29 4.329 3.359.160.400
17/8/2015 31,74 32,72 +2,73% 31,70 33,25 32,64 32,71 32,72 3.843 2.964.128.700
14/8/2015 31,92 31,85 -0,81% 31,70 32,35 31,92 31,84 31,85 2.843 2.838.495.200
13/8/2015 33,00 32,11 -2,25% 31,99 33,01 32,18 32,07 32,11 3.177 2.262.909.500
12/8/2015 33,59 32,85 -2,81% 32,51 33,60 33,16 32,82 32,85 3.126 1.727.313.200
11/8/2015 33,51 33,80 -0,59% 33,45 34,09 33,79 33,80 33,95 2.447 1.828.470.400
10/8/2015 33,51 34,00 +0,98% 33,22 34,48 33,93 33,81 34,00 2.742 2.147.918.200
7/8/2015 34,69 33,67 -2,32% 33,58 34,70 34,07 33,66 33,67 3.690 2.256.553.100
6/8/2015 34,65 34,47 -2,05% 34,32 35,21 34,77 34,47 34,60 3.499 3.601.335.600
5/8/2015 35,48 35,19 -0,26% 34,58 35,50 34,95 34,90 35,19 2.943 1.992.759.000
4/8/2015 34,81 35,28 +0,68% 34,45 35,28 34,81 35,20 35,28 1.880 943.853.100
3/8/2015 35,06 35,04 -0,06% 34,63 35,72 34,98 35,01 35,04 3.565 1.719.986.100
31/7/2015 34,20 35,06 +2,42% 34,20 35,87 35,18 35,06 35,10 5.864 3.216.656.200
30/7/2015 34,21 34,23 -1,07% 34,21 34,74 34,37 34,23 34,49 4.524 2.233.137.900
29/7/2015 34,50 34,60 -0,80% 34,28 35,18 34,59 34,45 34,60 5.368 3.493.409.100
28/7/2015 34,85 34,88 +0,23% 34,80 35,37 35,04 34,88 35,00 3.998 2.591.504.200
27/7/2015 35,10 34,80 -1,00% 34,76 35,83 35,19 34,80 34,99 4.224 3.701.430.400
24/7/2015 35,95 35,15 -2,60% 34,67 35,98 35,25 35,15 35,20 2.491 2.311.733.400
23/7/2015 36,28 36,09 -0,52% 35,99 37,34 36,55 36,09 36,45 3.545 2.174.481.700
22/7/2015 36,45 36,28 -0,44% 36,18 36,72 36,46 36,28 36,66 1.977 1.181.722.000
21/7/2015 36,56 36,44 -0,16% 36,33 37,01 36,70 36,44 36,50 1.314 686.767.300
20/7/2015 36,84 36,50 -0,90% 36,38 37,05 36,64 36,39 36,50 1.594 931.964.300
17/7/2015 37,06 36,83 -1,15% 36,71 37,31 37,14 36,83 37,00 1.918 982.380.300
16/7/2015 37,20 37,26 -0,11% 37,00 37,49 37,28 37,26 37,30 1.372 884.474.900
15/7/2015 38,39 37,30 -2,51% 37,20 38,39 37,53 37,23 37,30 4.453 2.767.953.100
14/7/2015 37,61 38,26 +1,49% 37,61 38,52 38,22 38,26 38,30 2.589 1.335.039.200
13/7/2015 37,68 37,70 +0,43% 37,50 38,25 37,87 37,70 38,00 2.416 1.266.937.300
10/7/2015 37,44 37,54 +0,89% 36,87 37,92 37,46 37,54 37,88 2.576 1.576.801.800
8/7/2015 38,39 37,21 -3,02% 37,21 38,60 37,65 37,21 37,42 3.660 2.035.464.200
7/7/2015 38,42 38,37 -0,72% 38,17 38,52 38,34 38,31 38,37 1.997 2.844.771.000
6/7/2015 38,64 38,65 -0,92% 38,22 38,90 38,66 38,62 38,65 1.812 2.194.404.400
3/7/2015 39,06 39,01 -0,66% 38,64 39,53 39,03 39,01 39,27 1.760 1.097.745.400
2/7/2015 38,98 39,27 +0,69% 38,71 39,73 39,11 39,27 39,29 3.306 4.188.897.300
1/7/2015 39,00 39,00 0,00% 38,77 39,42 39,14 38,99 39,00 3.017 1.987.986.500
30/6/2015 39,16 39,00 +0,26% 38,25 39,51 38,91 38,89 39,16 4.709 4.483.975.000
29/6/2015 39,66 38,90 -2,63% 38,38 39,75 38,90 38,80 39,00 2.360 1.404.546.500
26/6/2015 38,75 39,95 +2,96% 38,55 39,95 38,87 39,50 39,95 2.818 6.092.286.300
25/6/2015 39,00 38,80 -0,51% 38,72 39,73 39,16 38,80 39,02 2.188 1.328.087.600
24/6/2015 39,47 39,00 -1,07% 38,96 39,57 39,12 38,98 39,25 3.037 1.842.325.000
23/6/2015 38,41 39,42 +3,33% 38,18 39,48 39,13 39,41 39,50 4.391 3.009.186.100
22/6/2015 38,14 38,15 +0,42% 37,86 38,33 38,10 38,15 38,18 1.488 829.262.000
19/6/2015 37,60 37,99 +1,04% 37,53 38,35 37,96 37,90 38,00 3.997 2.560.032.300
18/6/2015 36,73 37,60 +2,87% 36,49 38,13 37,24 37,60 37,99 3.690 1.951.881.400
17/6/2015 36,87 36,55 -0,52% 36,10 37,14 36,55 36,45 36,55 2.637 1.341.813.700
16/6/2015 37,27 36,74 -1,08% 36,40 37,62 36,92 36,70 36,75 4.934 3.372.236.400
15/6/2015 38,76 37,14 -4,18% 37,12 39,40 37,89 37,11 37,30 5.069 3.078.976.700
12/6/2015 38,88 38,76 -0,95% 38,76 40,09 39,56 38,76 39,09 2.985 2.333.964.900
11/6/2015 39,29 39,13 -0,15% 38,84 39,47 39,13 39,13 39,19 1.987 1.106.814.600
10/6/2015 38,56 39,19 +1,40% 38,56 39,44 39,13 39,06 39,19 1.794 974.573.400
9/6/2015 38,84 38,65 -0,49% 38,35 39,14 38,68 38,49 38,65 3.106 2.148.052.500
8/6/2015 39,01 38,84 -1,17% 38,81 39,58 39,10 38,84 39,29 1.999 1.246.551.600
5/6/2015 39,50 39,30 -1,01% 38,97 39,98 39,48 39,29 39,30 1.792 1.028.096.100
3/6/2015 40,06 39,70 +0,10% 39,09 40,06 39,53 39,70 39,74 2.954 1.658.864.400
2/6/2015 38,79 39,66 +1,82% 38,40 40,12 39,54 39,66 39,75 3.562 2.305.234.000
1/6/2015 37,31 38,95 +4,42% 37,31 39,33 38,50 38,43 38,95 3.535 2.128.448.200
29/5/2015 38,00 37,30 -3,02% 37,30 39,36 37,94 37,30 38,00 3.446 3.309.792.300
28/5/2015 39,61 38,46 -1,91% 38,13 39,61 38,64 38,46 38,68 2.426 1.488.060.200
27/5/2015 38,01 39,21 +2,78% 37,95 39,44 38,60 39,20 39,25 3.277 2.117.054.500
26/5/2015 39,89 38,15 -3,37% 38,13 39,89 38,66 38,15 38,20 2.990 1.847.492.500
25/5/2015 39,90 39,48 -1,67% 39,21 40,00 39,55 39,48 39,53 897 645.271.800
22/5/2015 38,81 40,15 +3,64% 38,46 40,15 39,67 39,82 40,15 4.824 4.619.035.600
21/5/2015 38,00 38,74 +1,89% 37,50 39,46 38,68 38,74 39,00 3.849 2.207.892.200
20/5/2015 39,38 38,02 -2,51% 38,02 39,70 38,92 38,02 38,27 2.327 1.805.570.500
19/5/2015 39,09 39,00 -0,23% 38,82 39,38 39,09 38,99 39,00 2.726 1.703.754.600
18/5/2015 39,30 39,09 -0,79% 38,74 39,35 39,09 38,84 39,09 3.107 2.524.847.300
15/5/2015 38,73 39,40 +2,20% 38,46 39,40 38,88 39,06 39,43 3.503 2.963.716.000
14/5/2015 37,92 38,55 +2,15% 37,56 38,55 38,08 38,34 38,64 2.145 1.062.515.100
13/5/2015 38,14 37,74 -0,81% 37,42 38,70 38,02 37,74 37,90 2.276 1.096.629.400
12/5/2015 38,12 38,05 -0,18% 37,42 38,52 37,96 38,05 38,20 2.114 1.023.995.800
11/5/2015 39,02 38,12 -2,26% 38,12 39,25 38,80 38,12 38,55 2.600 2.723.455.400
8/5/2015 38,84 39,00 +1,04% 38,39 39,94 39,20 39,00 39,09 3.717 2.541.112.100
7/5/2015 37,86 38,60 +1,98% 37,25 38,90 38,54 38,60 38,80 4.705 3.461.776.200
6/5/2015 37,14 37,85 +2,27% 36,66 38,85 37,76 37,80 37,85 4.509 2.490.314.900
5/5/2015 36,52 37,01 +1,40% 36,29 37,47 36,82 37,01 37,24 1.683 1.079.845.400
4/5/2015 34,95 36,50 +4,85% 34,82 36,87 36,27 36,43 36,50 3.511 1.850.911.400
30/4/2015 36,28 34,81 -3,84% 34,81 37,00 35,40 34,81 35,39 2.308 1.549.064.500
29/4/2015 36,43 36,20 -0,22% 35,23 36,44 35,94 35,98 36,28 2.542 1.311.684.000
28/4/2015 37,00 36,28 -2,34% 35,09 37,00 36,07 35,83 36,28 3.473 2.105.594.700
27/4/2015 37,30 37,15 -0,27% 35,96 38,04 37,38 37,03 37,15 2.623 1.658.112.900
24/4/2015 37,30 37,25 +0,62% 36,41 37,38 36,98 37,25 37,35 2.045 1.440.264.700
23/4/2015 37,48 37,02 +0,05% 37,00 37,95 37,35 37,02 37,05 3.616 2.949.922.800
22/4/2015 36,44 37,00 +0,82% 36,44 38,00 37,25 37,00 37,30 3.880 2.676.321.800
20/4/2015 36,44 36,70 +0,71% 36,28 36,83 36,53 36,45 36,70 1.371 843.699.000
17/4/2015 35,96 36,44 +1,79% 35,69 36,46 36,10 36,31 36,45 1.727 996.938.400
16/4/2015 36,68 35,80 -2,45% 35,58 36,68 36,02 35,76 35,80 2.673 1.916.925.400
15/4/2015 36,90 36,70 -0,78% 36,24 36,90 36,54 36,50 36,70 3.294 1.961.530.600
14/4/2015 36,16 36,99 +2,32% 35,44 36,99 35,95 36,17 36,99 2.698 1.474.955.200
13/4/2015 36,24 36,15 -0,22% 35,96 36,94 36,35 36,15 36,20 2.829 1.544.883.000
10/4/2015 36,17 36,23 -0,33% 35,79 36,86 36,23 35,90 36,23 2.662 1.504.705.100
9/4/2015 36,40 36,35 -0,63% 35,83 37,20 36,34 36,00 36,35 4.466 2.320.364.700
8/4/2015 36,40 36,58 +0,08% 36,40 37,22 36,67 36,58 36,69 3.431 1.524.358.900
7/4/2015 37,14 36,55 -0,95% 36,55 37,32 36,86 36,55 36,70 3.256 1.407.414.900
6/4/2015 36,99 36,90 +0,27% 36,70 37,33 36,99 36,90 37,02 3.116 2.050.488.800
2/4/2015 36,23 36,80 +2,51% 36,04 37,00 36,73 36,75 36,80 4.012 2.005.415.900
1/4/2015 36,71 35,90 -1,64% 35,90 37,12 36,43 35,90 36,10 3.115 1.675.141.900
31/3/2015 35,28 36,50 +3,58% 35,12 36,85 36,07 36,40 36,50 3.895 3.709.564.700
30/3/2015 35,56 35,24 -0,40% 35,00 36,28 35,54 35,24 35,38 3.393 1.811.839.100
27/3/2015 35,02 35,38 +1,09% 34,72 36,33 35,49 35,38 35,40 2.728 1.527.186.300
26/3/2015 34,90 35,00 +0,11% 34,19 35,52 35,05 35,00 35,31 4.226 2.475.118.900
25/3/2015 34,94 34,96 +0,03% 34,30 35,72 34,96 34,62 34,96 2.420 1.421.485.100
24/3/2015 35,10 34,95 -0,14% 34,32 35,11 34,95 34,59 34,95 2.705 2.312.606.800
23/3/2015 34,49 35,00 +1,45% 34,31 35,14 34,83 35,00 35,10 1.652 2.117.682.300
20/3/2015 34,76 34,50 -0,29% 34,35 35,03 34,54 34,50 34,60 3.040 2.102.432.200
19/3/2015 34,17 34,60 +1,02% 33,87 35,57 34,67 34,60 34,95 2.495 1.253.944.200
18/3/2015 33,45 34,25 +2,21% 33,28 34,45 33,86 34,06 34,32 4.240 3.162.000.400
17/3/2015 33,24 33,51 +0,48% 33,24 33,72 33,44 33,50 33,51 5.767 4.561.855.400
16/3/2015 33,02 33,35 +1,00% 33,02 34,02 33,31 33,33 33,48 3.512 1.921.199.000
13/3/2015 33,69 33,02 -2,02% 33,02 33,69 33,22 33,02 33,04 3.381 1.810.678.200
12/3/2015 33,61 33,70 +0,30% 33,48 33,96 33,75 33,53 33,90 3.148 2.234.381.000
11/3/2015 33,25 33,60 +0,96% 32,87 33,88 33,29 33,30 33,60 3.113 1.512.411.900
10/3/2015 33,85 33,28 -1,68% 33,04 34,28 33,74 33,28 33,88 2.409 1.333.935.200
9/3/2015 34,00 33,85 -0,44% 33,76 34,20 33,86 33,82 34,17 2.061 2.033.626.100
6/3/2015 34,08 34,00 -0,29% 33,71 34,17 33,86 33,83 34,10 1.636 3.270.606.000
5/3/2015 33,50 34,10 +1,49% 33,40 34,14 33,95 33,77 34,12 1.397 759.948.900
4/3/2015 33,73 33,60 -1,18% 33,60 34,23 33,78 33,60 33,96 2.031 2.440.451.400
3/3/2015 34,37 34,00 -0,56% 33,58 34,37 33,81 33,84 34,17 2.270 1.846.032.800
2/3/2015 33,81 34,19 -0,35% 33,45 34,19 33,71 34,09 34,19 3.666 2.406.794.500
27/2/2015 36,00 34,31 -5,33% 33,30 36,00 34,18 34,31 34,42 4.524 2.772.115.600
26/2/2015 36,50 36,24 -0,98% 36,24 37,00 36,71 36,24 36,91 1.721 1.358.099.800
25/2/2015 36,28 36,60 +0,14% 36,21 36,73 36,46 36,45 36,60 1.596 999.954.600
24/2/2015 35,92 36,55 +1,67% 35,77 36,71 36,42 36,19 36,55 1.854 1.309.643.000
23/2/2015 36,05 35,95 0,00% 35,76 36,57 36,05 35,87 36,23 1.648 1.100.523.100
20/2/2015 36,75 35,95 -1,78% 35,75 36,82 36,11 35,93 36,03 1.889 1.570.171.600
19/2/2015 36,48 36,60 -0,68% 36,48 37,20 36,81 36,60 37,05 1.807 1.093.063.200
18/2/2015 36,97 36,85 +0,68% 36,25 37,18 36,84 36,50 36,85 1.313 831.629.100
13/2/2015 36,10 36,60 +2,18% 35,83 36,97 36,56 36,55 36,65 2.694 1.828.055.800
12/2/2015 36,01 35,82 -0,47% 35,54 36,77 36,04 35,82 35,99 3.478 1.875.639.100
11/2/2015 36,92 35,99 -2,25% 35,89 37,16 36,27 35,99 36,33 3.254 1.840.415.300
10/2/2015 37,01 36,82 -0,70% 36,40 37,39 36,83 36,81 36,82 2.010 1.468.574.300
9/2/2015 36,40 37,08 +1,59% 36,18 37,47 37,16 37,08 37,11 3.084 1.887.890.100
6/2/2015 35,90 36,50 +0,55% 35,53 36,79 36,16 36,00 36,50 2.974 1.535.017.400
5/2/2015 34,93 36,30 +2,98% 34,93 36,36 35,82 36,13 36,35 3.566 2.575.613.700
4/2/2015 35,21 35,25 -0,70% 34,67 35,59 35,08 34,91 35,26 2.991 1.728.027.100
3/2/2015 34,40 35,50 +4,41% 34,07 35,89 35,21 35,31 35,56 3.098 2.507.390.900
2/2/2015 33,86 34,00 +1,28% 33,52 34,77 34,13 34,00 34,27 2.751 1.440.445.700
30/1/2015 32,95 33,57 +2,04% 32,95 33,79 33,25 33,34 33,69 3.517 2.268.222.100
29/1/2015 34,25 32,90 -3,94% 32,80 34,80 32,98 32,90 32,97 2.718 2.069.983.200
28/1/2015 33,35 34,25 +2,85% 33,21 34,44 34,08 34,02 34,27 2.229 1.404.206.800
27/1/2015 33,55 33,30 -1,48% 32,89 33,90 33,29 33,30 33,37 2.769 1.829.014.500
26/1/2015 34,56 33,80 -2,62% 33,67 34,98 34,19 33,77 34,25 3.290 1.675.080.500
23/1/2015 34,88 34,71 -0,74% 34,71 35,63 34,97 34,71 35,23 4.750 2.641.283.600
22/1/2015 34,98 34,97 -0,03% 33,80 35,46 34,87 34,97 35,00 4.058 2.395.124.800

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.