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

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

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

Tempo Gráfico: Todos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

TOTS3 - TOTVS - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 42,82 43,02 -0,16% 42,82 43,49 43,23 43,01 43,28 11.778 9.469.918.800
5/9/2025 42,66 43,09 +2,06% 42,48 43,34 43,02 43,09 43,12 8.579 8.041.372.700
4/9/2025 42,02 42,22 +0,74% 41,67 42,51 42,13 42,20 42,40 11.115 7.878.933.400
3/9/2025 42,05 41,91 -0,57% 41,48 42,29 41,85 41,87 41,91 11.399 9.025.747.400
2/9/2025 41,67 42,15 -1,03% 41,63 42,58 42,21 42,13 42,22 5.157 3.624.151.200
1/9/2025 43,08 42,59 -1,18% 42,28 43,10 42,54 42,58 42,68 5.751 4.853.814.900
29/8/2025 42,67 43,10 +1,82% 42,42 43,58 43,17 43,10 43,17 13.963 19.525.953.100
28/8/2025 42,62 42,33 +0,52% 42,20 43,00 42,61 42,33 42,40 10.924 10.387.551.000
27/8/2025 41,52 42,11 +1,84% 41,33 42,11 41,86 42,00 42,15 7.554 6.078.215.400
26/8/2025 42,28 41,35 -2,29% 40,91 42,62 41,36 41,35 41,36 14.797 34.855.743.900
25/8/2025 42,44 42,32 +0,05% 42,32 43,00 42,72 42,32 42,44 10.647 11.440.663.100
22/8/2025 41,26 42,30 +3,10% 41,08 42,57 42,00 42,13 42,33 21.298 14.543.594.100
21/8/2025 40,98 41,03 -1,13% 40,94 41,55 41,16 41,03 41,04 15.689 11.279.087.000
20/8/2025 41,69 41,50 +0,02% 41,11 41,98 41,60 41,48 41,50 16.982 13.322.820.600
19/8/2025 42,00 41,49 -1,68% 41,33 42,04 41,54 41,48 41,49 19.424 14.862.748.400
18/8/2025 42,21 42,20 +0,09% 41,71 42,43 42,18 42,20 42,26 11.477 8.676.754.100
15/8/2025 41,40 42,16 +2,08% 41,06 42,16 41,73 42,11 42,18 13.302 11.712.594.500
14/8/2025 42,15 41,30 -2,46% 40,77 42,82 41,72 41,28 41,30 30.937 28.527.188.600
13/8/2025 43,00 42,34 -1,33% 42,10 43,02 42,31 42,32 42,34 16.652 16.333.622.100
12/8/2025 43,10 42,91 +0,21% 42,83 43,60 43,11 42,89 42,91 14.341 13.736.330.400
11/8/2025 43,06 42,82 -0,30% 42,46 43,75 42,97 42,72 42,84 10.087 10.379.650.200
8/8/2025 43,20 42,95 +0,23% 42,61 43,34 43,01 42,95 43,01 13.302 12.236.788.300
7/8/2025 43,89 42,85 -2,86% 42,78 45,31 43,54 42,85 42,90 17.139 16.223.640.400
6/8/2025 44,03 44,11 +0,48% 43,93 44,54 44,20 44,11 44,19 10.220 7.727.631.200
5/8/2025 43,86 43,90 +0,32% 43,46 44,05 43,88 43,89 43,90 6.360 4.625.521.400
4/8/2025 44,11 43,76 -0,09% 43,58 44,49 43,77 43,74 43,79 8.383 6.646.015.600
1/8/2025 43,99 43,80 +0,44% 43,11 44,19 43,70 43,80 43,83 13.774 10.520.356.300
31/7/2025 43,78 43,61 -0,39% 43,21 43,92 43,56 43,60 43,65 12.303 12.483.849.500
30/7/2025 42,81 43,78 +1,70% 42,64 44,29 43,43 43,77 43,83 14.658 14.919.243.900
29/7/2025 42,73 43,05 +0,70% 42,68 43,38 43,13 43,04 43,09 9.523 9.453.612.400
28/7/2025 43,10 42,75 -0,58% 42,40 43,39 42,73 42,57 42,78 17.219 13.245.709.500
25/7/2025 43,04 43,00 -0,05% 43,00 43,63 43,19 43,00 43,12 8.593 10.874.566.500
24/7/2025 42,44 43,02 +0,35% 42,30 43,50 42,98 43,02 43,09 12.933 14.193.398.900
23/7/2025 41,66 42,87 +2,90% 41,60 43,48 42,79 42,84 42,92 20.253 26.425.767.900
22/7/2025 42,66 41,66 -1,07% 41,64 43,42 42,03 41,64 41,73 15.599 15.326.866.400
21/7/2025 41,75 42,11 +0,98% 41,75 42,77 42,29 42,11 42,21 9.009 11.878.682.700
18/7/2025 41,99 41,70 -1,33% 41,47 42,57 41,80 41,68 41,73 11.781 15.023.807.000
17/7/2025 42,44 42,26 -0,38% 41,46 42,62 42,12 42,22 42,30 12.295 21.641.726.400
16/7/2025 42,75 42,42 -0,05% 41,95 42,86 42,35 42,35 42,47 12.705 11.504.121.700
15/7/2025 41,72 42,44 +2,34% 41,58 42,70 42,37 42,43 42,44 18.377 17.097.970.300
14/7/2025 40,90 41,47 +0,92% 40,60 41,60 41,33 41,34 41,49 12.228 11.689.259.700
11/7/2025 41,72 41,09 -1,23% 40,99 41,77 41,21 41,09 41,13 11.253 9.766.473.100
10/7/2025 42,06 41,60 -1,21% 40,93 42,11 41,47 41,59 41,61 9.552 9.992.246.300
9/7/2025 42,00 42,11 +0,91% 41,80 42,66 42,30 42,10 42,27 15.331 11.837.105.100
8/7/2025 41,30 41,73 +1,88% 40,99 41,82 41,49 41,73 41,80 17.356 14.680.110.200
7/7/2025 43,11 40,96 -4,99% 40,96 43,22 41,67 40,96 41,00 15.580 15.436.342.500
4/7/2025 42,73 43,11 +0,72% 42,62 43,30 43,03 43,10 43,25 6.477 4.645.740.100
3/7/2025 41,91 42,80 +2,39% 41,80 43,01 42,73 42,78 42,80 9.412 6.700.357.100
2/7/2025 42,48 41,80 -1,60% 41,64 42,74 42,04 41,79 41,96 13.930 9.097.359.600
1/7/2025 42,21 42,48 +0,64% 41,90 42,78 42,43 42,45 42,65 10.140 8.916.705.300
30/6/2025 41,40 42,21 +1,66% 41,40 42,47 42,12 42,20 42,22 10.454 7.743.787.200
27/6/2025 41,43 41,52 -0,81% 40,94 41,68 41,37 41,52 41,54 10.947 9.540.082.800
26/6/2025 41,75 41,86 +1,26% 41,13 41,94 41,65 41,74 41,86 12.030 10.000.311.500
25/6/2025 41,62 41,34 -1,38% 40,81 41,99 41,15 41,32 41,34 10.845 11.956.703.700
24/6/2025 41,77 41,92 +0,46% 41,65 42,68 42,18 41,90 41,94 12.222 11.333.702.700
23/6/2025 41,19 41,73 +2,05% 40,82 41,77 41,43 41,62 41,74 12.144 9.440.263.900
20/6/2025 42,00 40,89 -3,58% 40,40 42,14 40,97 40,82 40,89 19.038 24.193.272.700
18/6/2025 41,71 42,41 +1,56% 41,65 42,63 42,35 42,41 42,42 10.801 9.152.606.900
17/6/2025 41,75 41,76 +0,70% 41,43 42,17 41,71 41,73 41,89 9.875 11.738.199.600
16/6/2025 41,74 41,47 +1,05% 40,88 41,75 41,27 41,45 41,50 9.076 8.162.330.900
13/6/2025 40,90 41,04 -0,65% 40,86 41,44 41,23 41,04 41,07 12.444 15.415.486.100
12/6/2025 40,74 41,31 +1,03% 40,40 41,57 41,11 41,31 41,51 9.521 10.617.725.600
11/6/2025 40,95 40,89 -0,15% 40,51 41,00 40,76 40,75 40,89 8.694 13.801.580.700
10/6/2025 41,41 40,95 +0,12% 40,82 41,42 41,01 40,86 40,95 9.644 10.137.297.000
9/6/2025 41,06 40,90 -0,20% 40,45 41,27 40,80 40,89 40,96 7.635 7.874.637.500
6/6/2025 40,94 40,98 +0,54% 40,40 41,05 40,68 40,78 41,00 8.651 13.130.405.200
5/6/2025 41,58 40,76 -2,28% 40,53 41,75 40,82 40,63 40,81 13.890 13.163.855.700
4/6/2025 41,49 41,71 +0,48% 41,45 42,18 41,72 41,68 41,77 9.043 9.252.868.500
3/6/2025 41,85 41,51 -1,21% 41,13 42,05 41,45 41,40 41,53 14.688 13.664.663.300
2/6/2025 42,21 42,02 -0,45% 41,66 42,57 41,93 41,97 42,02 12.617 11.930.423.000
30/5/2025 42,80 42,21 -1,38% 42,21 43,52 42,49 42,21 42,25 21.779 57.848.993.600
29/5/2025 43,26 42,80 -1,27% 42,62 43,57 43,06 42,77 42,82 16.365 17.485.783.300
28/5/2025 43,60 43,35 -0,57% 43,30 44,04 43,58 43,34 43,35 14.469 16.644.350.300
27/5/2025 43,25 43,60 +1,63% 43,06 44,13 43,56 43,51 43,61 13.445 23.409.239.400
26/5/2025 42,78 42,90 +0,94% 42,50 43,35 43,08 42,90 42,99 6.658 7.399.367.400
23/5/2025 41,50 42,50 +1,67% 41,11 42,86 42,34 42,48 42,55 12.735 13.440.707.800
22/5/2025 41,93 41,80 +0,05% 41,74 42,52 42,10 41,79 42,00 12.835 12.002.379.700
21/5/2025 41,75 41,78 -0,05% 40,72 41,85 41,30 41,69 41,79 14.346 17.279.102.900
20/5/2025 42,09 41,80 -0,69% 41,30 42,16 41,80 41,80 41,99 11.845 12.926.666.000
19/5/2025 41,50 42,09 +1,23% 41,34 42,43 41,97 42,08 42,28 11.517 13.307.152.700
16/5/2025 40,51 41,58 +2,24% 40,36 41,63 41,22 41,44 41,58 11.700 13.078.680.900
15/5/2025 40,65 40,67 +0,07% 40,09 40,79 40,42 40,48 40,69 10.723 10.059.521.800
14/5/2025 40,40 40,64 +0,47% 40,19 41,04 40,64 40,62 40,65 18.588 18.471.977.500
13/5/2025 39,02 40,45 +3,72% 38,83 40,51 39,97 40,44 40,51 20.841 20.149.621.600
12/5/2025 38,50 39,00 +1,75% 37,75 39,38 39,00 38,95 39,00 16.960 25.066.459.900
9/5/2025 38,16 38,33 +0,82% 37,49 38,98 38,40 38,28 38,33 23.921 27.791.949.400
8/5/2025 37,30 38,02 +2,29% 37,10 38,21 37,85 38,00 38,03 16.162 21.393.730.800
7/5/2025 36,65 37,17 +1,45% 36,59 37,24 37,00 37,03 37,18 9.866 9.187.569.900
6/5/2025 36,60 36,64 -1,98% 35,82 36,92 36,39 36,63 36,65 17.287 20.152.985.100
5/5/2025 37,39 37,38 -0,03% 36,87 37,56 37,30 37,35 37,43 10.956 12.217.590.100
2/5/2025 37,20 37,39 +0,43% 36,60 37,50 37,15 37,28 37,40 11.288 13.145.055.600
29/4/2025 37,20 37,23 +0,11% 37,14 37,59 37,32 37,22 37,26 12.038 9.660.316.200
28/4/2025 37,76 37,19 -0,88% 36,96 37,80 37,26 37,15 37,20 13.455 14.740.364.800
25/4/2025 37,03 37,52 +1,49% 36,81 37,56 37,28 37,41 37,52 14.352 8.471.283.500
24/4/2025 37,14 36,97 0,00% 36,68 37,18 36,97 36,92 36,98 17.622 16.340.811.600
23/4/2025 37,28 36,97 +0,03% 36,79 37,53 37,08 36,96 36,99 20.643 13.445.543.600
22/4/2025 36,19 36,96 +0,87% 36,19 37,37 36,99 36,95 37,11 14.927 10.981.420.200
17/4/2025 35,99 36,64 +1,81% 35,95 36,89 36,56 36,61 36,69 17.553 12.342.813.600
16/4/2025 35,76 35,99 -0,50% 35,61 36,19 35,89 35,94 36,00 16.882 18.626.037.600
15/4/2025 35,80 36,17 +1,06% 35,57 36,54 36,20 36,17 36,20 16.132 12.782.367.000
14/4/2025 34,99 35,79 +3,14% 34,73 35,96 35,50 35,69 35,88 14.490 13.114.238.800
11/4/2025 34,20 34,70 +2,48% 33,49 34,88 34,24 34,62 34,70 10.310 9.484.861.300
10/4/2025 33,90 33,86 -1,11% 33,55 34,37 33,88 33,62 33,88 11.240 7.527.579.300
9/4/2025 33,77 34,24 +1,27% 33,53 34,62 34,03 34,17 34,24 19.172 13.561.746.200
8/4/2025 33,30 33,81 +0,99% 33,29 34,14 33,83 33,81 33,92 14.875 12.943.818.200
7/4/2025 34,01 33,48 -1,96% 33,01 34,28 33,59 33,47 33,50 16.555 11.784.026.900
4/4/2025 33,89 34,15 -1,01% 33,43 34,56 34,11 33,93 34,16 15.758 10.443.811.200
3/4/2025 33,63 34,50 +2,25% 33,39 34,95 34,43 34,37 34,50 11.170 8.194.226.500
2/4/2025 33,99 33,74 -0,38% 33,67 34,42 33,98 33,74 33,80 11.025 10.089.381.900
1/4/2025 33,51 33,87 +1,50% 33,17 34,13 33,81 33,86 34,00 12.996 7.504.173.300
31/3/2025 33,29 33,37 -0,09% 33,07 33,77 33,43 33,36 33,42 11.110 6.440.822.900
28/3/2025 32,93 33,40 +0,85% 32,59 33,67 33,06 33,26 33,42 10.930 6.786.993.000
27/3/2025 33,40 33,12 +0,03% 32,89 33,41 33,13 32,90 33,12 9.577 7.192.062.000
26/3/2025 33,90 33,11 -1,87% 32,84 33,90 33,07 33,03 33,11 13.310 11.743.035.700
25/3/2025 33,67 33,74 +0,48% 33,20 34,03 33,72 33,56 33,74 13.701 7.470.858.400
24/3/2025 33,92 33,58 -2,38% 33,31 34,16 33,65 33,42 33,59 9.609 11.145.365.500
21/3/2025 34,82 34,40 -0,86% 34,33 34,82 34,42 34,38 34,46 8.764 12.407.977.000
20/3/2025 34,87 34,70 -0,83% 34,38 35,07 34,70 34,60 34,70 11.452 9.424.350.400
19/3/2025 35,00 34,99 +0,92% 34,51 35,68 34,97 34,98 35,00 14.107 10.700.697.300
18/3/2025 33,57 34,67 +2,88% 33,44 34,97 34,14 34,67 34,70 14.490 19.122.610.100
17/3/2025 33,76 33,70 +0,69% 32,68 33,84 33,36 33,60 33,74 13.278 8.940.369.300
14/3/2025 33,50 33,47 +0,81% 33,05 33,76 33,25 33,26 33,47 15.440 22.331.168.500
13/3/2025 33,21 33,20 0,00% 32,50 33,34 33,05 33,19 33,21 12.544 10.410.315.200
12/3/2025 33,63 33,20 -0,90% 33,06 33,63 33,29 33,19 33,20 12.239 16.715.932.400
11/3/2025 34,11 33,50 -2,16% 33,31 34,13 33,51 33,36 33,50 17.844 32.683.289.800
10/3/2025 34,13 34,24 +0,35% 33,82 34,77 34,23 34,14 34,26 16.129 18.896.480.900
7/3/2025 34,19 34,12 -1,93% 33,60 34,49 34,01 33,99 34,12 14.300 20.260.899.600
6/3/2025 35,19 34,79 +0,26% 34,64 35,38 34,90 34,77 34,88 15.632 12.053.267.600
5/3/2025 34,50 34,70 -0,74% 33,66 34,88 34,54 34,55 34,70 18.644 16.357.699.400
28/2/2025 34,84 34,96 -2,37% 34,06 35,76 34,82 34,88 34,96 18.397 28.865.777.900
27/2/2025 35,84 35,81 0,00% 35,73 36,61 36,22 35,73 35,81 17.316 17.772.091.800
26/2/2025 35,73 35,81 +0,93% 35,19 36,25 35,80 35,74 35,84 16.178 12.016.435.400
25/2/2025 34,66 35,48 +3,35% 34,39 35,94 35,43 35,46 35,60 15.321 17.987.931.900
24/2/2025 35,00 34,33 -2,08% 34,14 35,17 34,52 34,19 34,35 14.991 13.556.809.100
21/2/2025 35,06 35,06 -0,09% 34,61 35,20 35,00 34,94 35,06 15.801 11.587.767.400
20/2/2025 33,73 35,09 +3,08% 33,54 35,30 34,73 35,07 35,24 10.931 9.861.205.000
19/2/2025 33,41 34,04 -0,76% 33,29 34,52 34,06 33,99 34,05 8.807 7.922.515.200
18/2/2025 34,53 34,30 -0,61% 33,85 34,62 34,13 34,13 34,30 13.470 10.124.134.000
17/2/2025 34,34 34,51 +0,32% 34,21 34,80 34,47 34,41 34,51 10.361 5.825.095.500
14/2/2025 34,00 34,40 +1,30% 33,30 34,59 34,03 34,31 34,41 23.396 18.221.622.800
13/2/2025 33,42 33,96 +2,75% 33,11 34,50 34,03 33,95 34,10 20.031 18.291.757.500
12/2/2025 33,35 33,05 -2,79% 32,61 34,00 33,23 33,00 33,05 26.595 20.822.520.800
11/2/2025 33,99 34,00 +0,32% 33,71 34,72 34,15 33,88 34,01 11.980 9.361.440.800
10/2/2025 33,86 33,89 +1,04% 33,48 34,30 34,00 33,88 33,90 14.879 15.594.081.400
7/2/2025 32,55 33,54 +2,69% 32,55 33,97 33,59 33,54 33,79 20.912 13.680.515.100
6/2/2025 32,10 32,66 +1,49% 31,88 32,72 32,46 32,54 32,74 19.792 12.568.794.100
5/2/2025 33,47 32,18 -3,85% 31,73 33,50 32,16 32,14 32,19 26.987 22.478.753.200
4/2/2025 34,00 33,47 -2,28% 32,98 34,30 33,84 33,40 33,48 28.755 71.494.947.300
3/2/2025 33,74 34,25 +0,56% 33,54 34,88 34,40 34,22 34,25 21.060 23.893.869.200
31/1/2025 32,61 34,06 +4,45% 32,61 34,46 33,53 34,06 34,27 18.051 23.591.636.900
30/1/2025 31,35 32,61 +4,69% 31,19 33,30 32,57 32,60 32,75 23.015 20.697.707.300
29/1/2025 31,05 31,15 +1,17% 30,45 31,34 30,93 31,15 31,35 15.833 10.386.599.800
28/1/2025 30,79 30,79 -1,35% 30,43 31,25 30,81 30,75 30,80 15.768 10.257.154.000
27/1/2025 29,49 31,21 +4,35% 29,49 31,61 30,89 31,17 31,21 16.071 10.664.150.100
24/1/2025 29,20 29,91 +2,29% 28,99 30,19 29,75 29,89 29,95 12.272 8.701.263.100
23/1/2025 29,10 29,24 -0,24% 29,08 29,77 29,36 29,24 29,34 15.013 9.543.013.800
22/1/2025 29,44 29,31 +0,90% 28,94 29,74 29,43 29,24 29,31 11.303 6.880.860.900
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
21/1/2015 33,70 34,98 +5,05% 33,39 34,98 34,40 34,96 34,98 1.845 1.005.163.400
20/1/2015 32,30 33,30 +4,06% 32,30 33,58 33,06 33,30 33,45 3.778 2.389.976.400
19/1/2015 34,14 32,00 -6,92% 32,00 34,47 33,11 32,00 32,37 2.390 1.344.474.100
16/1/2015 32,43 34,38 +6,44% 32,42 34,89 33,78 34,32 34,38 3.245 1.555.266.700
15/1/2015 32,60 32,30 -2,86% 32,30 33,94 32,99 32,30 32,89 3.205 1.800.315.900
14/1/2015 33,00 33,25 -0,75% 32,80 33,73 33,42 33,25 33,71 3.335 1.749.894.700
13/1/2015 34,04 33,50 -2,08% 33,40 34,42 33,70 33,50 33,58 2.865 1.594.721.000
12/1/2015 32,72 34,21 +4,59% 32,45 34,21 33,04 33,95 34,21 1.721 1.781.485.200
9/1/2015 33,12 32,71 -1,03% 32,40 33,16 32,66 32,71 33,08 2.371 1.015.486.500
8/1/2015 32,50 33,05 +2,29% 32,16 33,49 32,69 33,05 33,36 3.279 1.577.151.200
7/1/2015 32,81 32,31 -1,49% 31,82 33,10 32,24 32,31 32,69 6.405 3.649.380.400
6/1/2015 34,89 32,80 -5,48% 32,50 35,20 33,79 32,77 32,90 4.304 2.977.328.100
5/1/2015 35,99 34,70 -3,07% 34,25 36,19 34,75 34,49 35,24 3.635 2.640.727.300
2/1/2015 35,20 35,80 +2,29% 34,84 36,13 35,80 35,59 35,80 3.165 1.605.563.700
30/12/2014 35,95 35,00 -3,31% 34,81 36,00 35,20 34,99 35,35 2.322 1.977.614.000
29/12/2014 34,16 36,20 +5,97% 34,13 36,20 34,77 35,71 36,20 1.896 2.381.604.600
26/12/2014 34,64 34,16 -1,39% 34,05 34,69 34,25 34,16 34,65 1.095 537.845.000
23/12/2014 34,03 34,64 +0,06% 33,98 34,64 34,21 34,60 34,64 1.864 971.631.800
22/12/2014 35,80 34,62 -3,03% 33,82 36,00 34,62 34,53 34,62 2.457 1.320.053.300
19/12/2014 35,47 35,70 +0,99% 35,17 36,17 35,79 35,70 35,96 3.096 1.798.589.600
18/12/2014 33,77 35,35 +4,68% 33,62 35,40 34,91 35,01 35,35 3.964 1.903.300.800
17/12/2014 32,20 33,77 +3,68% 32,20 34,38 33,40 33,77 33,80 4.124 2.143.430.100
16/12/2014 31,78 32,57 +1,78% 31,32 33,03 32,23 32,57 32,76 4.735 2.200.677.000
15/12/2014 32,40 32,00 -1,54% 31,56 32,40 31,91 32,00 32,39 5.198 2.462.620.000
12/12/2014 32,58 32,50 +0,25% 31,75 32,63 32,18 31,90 32,57 4.318 2.390.802.700
11/12/2014 32,71 32,42 -0,55% 32,12 32,75 32,43 32,42 32,60 2.807 1.912.047.200
10/12/2014 33,28 32,60 -2,25% 32,55 33,45 32,70 32,55 32,60 3.787 2.512.822.400
9/12/2014 33,74 33,35 -1,91% 32,58 34,12 33,21 33,35 33,37 3.451 1.643.525.500
8/12/2014 34,39 34,00 -0,67% 33,74 34,71 34,12 33,90 34,28 3.192 1.633.914.900
5/12/2014 34,59 34,23 -0,73% 34,01 34,84 34,36 34,23 34,65 2.730 1.445.911.900
4/12/2014 36,15 34,48 -4,88% 34,48 36,23 35,28 34,48 34,89 4.786 2.405.568.400
3/12/2014 35,24 36,25 +3,36% 34,95 36,43 35,69 36,16 36,25 3.637 2.236.667.900
2/12/2014 36,14 35,07 -2,58% 34,91 36,36 35,66 35,07 35,40 4.429 2.229.540.000
1/12/2014 35,43 36,00 +1,32% 34,65 36,24 35,79 36,00 36,11 6.050 3.659.392.400
28/11/2014 35,98 35,53 -1,99% 35,53 36,38 35,94 35,53 35,70 4.040 2.913.635.400
27/11/2014 35,18 36,25 +2,40% 35,10 36,25 35,94 35,85 36,25 2.009 1.028.775.500
26/11/2014 35,00 35,40 +1,43% 34,83 35,40 35,09 35,40 35,46 3.596 1.899.584.400
25/11/2014 35,46 34,90 -2,27% 34,57 36,00 35,12 34,80 34,90 3.843 3.954.542.400
24/11/2014 35,01 35,71 +2,88% 34,80 35,71 35,29 35,37 35,71 3.660 2.576.407.600
21/11/2014 35,08 34,71 -0,40% 34,27 36,20 34,81 34,66 34,71 6.949 4.462.418.500
19/11/2014 34,35 34,85 +1,31% 34,35 35,30 34,66 34,80 34,85 4.625 3.914.164.300
18/11/2014 34,02 34,40 +1,00% 33,95 34,94 34,47 34,30 34,40 5.019 4.651.591.100
17/11/2014 34,70 34,06 -1,76% 33,63 34,70 33,94 34,03 34,06 2.864 3.661.109.800
14/11/2014 33,68 34,67 +0,49% 33,68 34,83 34,64 34,44 34,67 4.328 4.275.412.900
13/11/2014 34,20 34,50 -0,09% 34,01 34,86 34,53 34,50 34,52 2.073 1.293.316.500
12/11/2014 33,64 34,53 +2,10% 33,61 34,71 34,34 34,35 34,53 3.033 1.657.553.300
11/11/2014 34,92 33,82 -1,66% 33,80 34,92 33,96 33,82 34,00 3.176 2.211.160.600
10/11/2014 34,18 34,39 +0,50% 34,18 34,95 34,58 34,38 34,60 1.933 1.121.245.500
7/11/2014 34,16 34,22 +0,06% 33,96 34,81 34,28 34,22 34,55 4.884 2.436.030.000
6/11/2014 35,40 34,20 -3,17% 34,20 35,53 34,85 34,20 34,59 3.021 3.306.559.100
5/11/2014 35,58 35,32 -1,62% 35,32 36,47 35,76 35,32 35,70 3.112 2.015.140.800
4/11/2014 36,12 35,90 +0,56% 34,91 36,69 35,48 35,51 35,90 4.684 2.627.093.400
3/11/2014 36,05 35,70 -1,16% 35,00 36,16 35,41 35,70 35,71 2.885 1.503.915.000
31/10/2014 34,34 36,12 +5,80% 34,34 36,12 35,50 35,96 36,12 3.330 2.358.458.400
30/10/2014 36,17 34,14 -6,85% 33,79 36,44 34,47 34,14 34,24 5.375 4.451.743.600
29/10/2014 35,20 36,65 +3,97% 35,19 37,00 36,27 36,16 36,65 4.419 2.840.425.600
28/10/2014 35,50 35,25 -0,70% 35,12 36,18 35,39 35,24 35,25 3.720 2.661.433.600
27/10/2014 35,74 35,50 -1,93% 32,82 37,04 35,49 35,35 35,50 8.558 6.363.076.100
24/10/2014 36,03 36,20 +0,56% 35,75 36,64 36,12 36,00 36,20 3.648 2.149.835.400
23/10/2014 35,55 36,00 +1,24% 35,41 36,25 35,77 35,96 36,06 5.303 3.254.335.000
22/10/2014 36,86 35,56 -3,63% 35,56 37,17 36,29 35,56 35,90 2.952 1.960.654.600
21/10/2014 37,42 36,90 -2,59% 36,40 37,45 36,89 36,84 36,90 2.864 2.450.553.700
20/10/2014 39,01 37,88 -2,87% 37,66 39,41 38,16 37,88 38,15 2.284 1.635.016.500
17/10/2014 38,21 39,00 +2,77% 37,90 39,23 38,72 39,00 39,07 4.035 3.115.366.900
16/10/2014 37,58 37,95 +0,66% 36,86 38,14 37,33 37,95 37,98 3.499 2.442.729.400
15/10/2014 37,80 37,70 -0,84% 37,38 38,42 37,91 37,68 37,70 2.987 1.857.100.300
14/10/2014 38,53 38,02 -1,30% 37,99 38,68 38,18 38,02 38,10 2.353 1.406.758.500
13/10/2014 38,21 38,52 +1,37% 37,74 38,72 38,28 38,50 38,52 1.718 841.199.400
10/10/2014 38,01 38,00 -0,31% 37,63 38,45 37,94 38,00 38,04 3.983 2.775.002.400
9/10/2014 38,27 38,12 +0,32% 37,92 38,85 38,25 38,11 38,12 2.448 1.370.186.700
8/10/2014 38,01 38,00 0,00% 37,86 38,35 38,06 37,98 38,22 2.602 2.046.750.800
7/10/2014 37,11 38,00 +2,70% 37,10 38,00 37,76 37,95 38,00 2.786 1.824.736.100
6/10/2014 37,93 37,00 -0,54% 36,65 38,67 37,27 36,98 37,37 3.545 2.310.385.000
3/10/2014 36,48 37,20 +2,34% 36,42 37,50 37,16 37,19 37,20 3.184 1.468.711.900
2/10/2014 36,65 36,35 -1,49% 36,20 36,80 36,42 36,35 36,46 3.879 2.359.108.200
1/10/2014 36,50 36,90 -0,89% 36,26 37,87 37,19 36,71 36,90 2.973 1.879.962.300
30/9/2014 37,34 37,23 -0,80% 36,72 37,97 37,19 37,16 37,23 3.253 2.153.401.000
29/9/2014 37,59 37,53 -1,03% 36,64 37,96 37,37 37,30 37,53 2.884 2.190.967.000
26/9/2014 36,89 37,92 +2,49% 36,87 38,33 37,84 37,83 37,92 1.790 952.880.400
25/9/2014 37,86 37,00 -3,12% 37,00 38,33 37,40 37,00 37,14 2.858 2.001.647.700
24/9/2014 37,48 38,19 +1,65% 37,41 38,50 38,10 38,19 38,50 2.175 2.081.501.000
23/9/2014 37,53 37,57 +0,24% 37,20 38,04 37,56 37,57 37,74 952 807.712.500
22/9/2014 38,03 37,48 -2,14% 37,18 38,29 37,63 37,48 37,61 2.171 1.272.447.100
19/9/2014 38,94 38,30 -1,77% 38,16 39,03 38,38 38,30 38,33 1.754 1.195.400.600
18/9/2014 38,82 38,99 +0,46% 38,74 39,17 38,93 38,75 38,99 1.626 1.054.747.300
17/9/2014 38,67 38,81 +0,39% 38,51 39,20 38,88 38,80 38,97 1.344 752.039.800
16/9/2014 38,46 38,66 +0,55% 38,31 39,20 38,70 38,66 39,10 2.785 1.368.642.300
15/9/2014 38,70 38,45 -0,90% 38,11 39,23 38,50 38,40 38,50 3.281 1.554.521.300
12/9/2014 39,81 38,80 -3,00% 38,80 39,81 38,98 38,80 38,94 1.577 1.117.243.300
11/9/2014 38,69 40,00 +1,96% 38,69 40,22 39,74 39,94 40,11 2.414 1.328.757.800
10/9/2014 40,14 39,23 -2,56% 38,65 40,14 39,13 39,09 39,23 2.012 1.408.718.200
9/9/2014 40,40 40,26 -1,32% 39,41 41,30 40,02 40,26 40,29 2.940 1.978.628.900
8/9/2014 40,59 40,80 +0,64% 40,34 41,52 40,89 40,76 40,80 2.046 2.520.744.300
5/9/2014 40,96 40,54 -1,12% 40,54 41,79 40,75 40,54 40,78 842 614.216.500
4/9/2014 41,40 41,00 -0,97% 40,86 41,60 41,03 40,98 41,00 1.309 1.034.139.100
3/9/2014 41,44 41,40 -0,14% 41,18 41,95 41,64 41,38 41,40 2.432 2.060.820.900
2/9/2014 41,60 41,46 -0,07% 41,21 41,77 41,51 41,46 41,50 2.308 1.332.625.900
1/9/2014 40,89 41,49 +1,54% 40,68 41,77 41,08 41,42 41,49 978 746.524.900
29/8/2014 41,00 40,86 -0,68% 40,63 41,29 40,97 40,86 41,12 1.865 1.462.858.800
28/8/2014 41,47 41,14 -0,39% 40,99 41,82 41,38 41,08 41,28 1.868 1.111.266.200
27/8/2014 41,73 41,30 -1,08% 40,93 42,22 41,57 41,05 41,30 2.677 1.813.035.700
26/8/2014 41,69 41,75 +0,94% 40,99 41,97 41,53 41,75 41,92 2.361 1.585.405.200
25/8/2014 40,85 41,36 +1,12% 40,47 41,39 41,09 41,36 41,41 1.567 989.863.300
22/8/2014 40,50 40,90 +0,37% 40,39 40,90 40,77 40,55 40,90 606 530.435.600
21/8/2014 40,02 40,75 +2,00% 39,93 40,93 40,53 40,55 40,75 2.976 3.769.451.900
20/8/2014 39,41 39,95 +0,48% 39,30 40,19 39,87 39,95 40,00 3.456 2.157.892.200
19/8/2014 39,98 39,76 -0,58% 39,68 40,60 39,91 39,76 39,85 4.325 3.172.337.200
18/8/2014 40,36 39,99 -2,20% 39,89 41,00 40,51 39,98 39,99 2.307 1.516.208.900
15/8/2014 41,23 40,89 -0,51% 40,60 41,71 40,98 40,89 41,03 3.848 2.252.227.600
14/8/2014 41,75 41,10 -1,79% 40,12 42,36 41,29 41,10 41,24 3.772 2.716.191.400
13/8/2014 40,37 41,85 +2,98% 40,31 42,21 41,47 41,85 41,98 3.895 2.829.086.800
12/8/2014 39,77 40,64 +1,47% 39,49 40,69 40,28 40,33 40,64 2.483 1.492.516.100
11/8/2014 39,49 40,05 +2,17% 39,25 40,23 39,81 39,89 40,05 1.768 1.007.796.100
8/8/2014 39,12 39,20 +0,51% 38,47 39,51 38,96 39,04 39,20 1.998 1.128.774.700
7/8/2014 39,38 39,00 -0,61% 38,24 39,40 38,80 38,88 39,00 1.434 943.694.200
6/8/2014 40,76 39,24 -4,01% 39,24 40,82 39,59 39,24 39,30 2.451 2.397.153.300
5/8/2014 40,19 40,88 +2,07% 39,64 41,40 40,84 40,87 40,88 3.773 2.345.218.600
4/8/2014 40,00 40,05 +0,63% 39,55 40,48 40,08 40,04 40,05 4.183 2.585.981.800
1/8/2014 39,10 39,80 +1,56% 38,80 39,95 39,65 39,76 39,80 3.234 2.374.652.700
31/7/2014 37,98 39,19 +2,73% 37,60 39,19 38,44 39,11 39,19 3.231 1.971.987.800
30/7/2014 38,90 38,15 -1,93% 37,89 38,90 38,16 38,15 38,19 2.170 1.388.190.200
29/7/2014 38,11 38,90 +2,18% 38,04 38,90 38,49 38,90 38,95 2.588 1.936.206.200
28/7/2014 38,59 38,07 -0,76% 37,63 38,72 38,09 37,78 38,07 2.443 1.658.113.800
25/7/2014 37,69 38,36 +1,13% 37,62 38,57 38,23 38,19 38,36 1.462 976.089.700
24/7/2014 37,84 37,93 -0,16% 37,79 38,13 37,97 37,93 38,17 1.069 693.081.000
23/7/2014 37,85 37,99 -0,29% 37,61 38,19 37,92 37,87 37,99 1.718 958.306.000
22/7/2014 38,54 38,10 -1,04% 38,10 39,26 38,52 38,10 38,24 2.595 1.627.652.400
21/7/2014 36,95 38,50 +3,49% 36,81 38,50 37,61 38,30 38,50 4.109 5.015.573.300
18/7/2014 37,65 37,20 -0,08% 36,95 37,94 37,32 37,20 37,21 2.663 1.578.855.600
17/7/2014 36,72 37,23 +1,44% 36,44 37,48 37,04 37,11 37,23 2.614 1.508.658.700
16/7/2014 36,83 36,70 -0,54% 36,51 37,72 37,08 36,69 36,70 3.497 1.927.112.200
15/7/2014 37,25 36,90 -0,94% 36,39 37,45 36,80 36,90 36,91 4.267 2.597.017.500
14/7/2014 37,96 37,25 -1,32% 37,08 38,05 37,59 37,25 37,40 3.214 1.975.996.800
11/7/2014 38,48 37,75 -1,31% 37,46 38,68 38,01 37,71 37,75 3.065 1.542.782.400
10/7/2014 39,29 38,25 -2,82% 38,11 39,36 38,21 38,25 38,30 2.675 16.110.744.300
8/7/2014 38,73 39,36 +1,05% 38,61 39,36 38,92 39,11 39,36 1.264 913.997.000
7/7/2014 38,79 38,95 +0,52% 38,44 38,98 38,71 38,91 38,95 2.142 1.371.418.500
4/7/2014 38,78 38,75 +0,52% 38,26 38,96 38,70 38,75 38,76 508 310.047.500
3/7/2014 37,95 38,55 +1,72% 37,90 38,99 38,50 38,45 38,55 1.286 860.237.100
2/7/2014 38,00 37,90 -0,34% 37,50 38,37 37,92 37,65 37,91 2.906 1.475.361.900
1/7/2014 38,32 38,03 +0,08% 37,51 38,50 38,06 37,92 38,03 2.726 1.564.644.600
30/6/2014 38,38 38,00 -1,25% 37,84 39,12 38,31 38,00 38,05 2.871 1.896.732.300
27/6/2014 39,69 38,48 -2,09% 38,34 39,93 38,83 38,44 38,50 2.775 1.954.071.400
26/6/2014 38,66 39,30 +0,74% 38,65 39,79 39,53 39,30 39,59 1.762 1.559.929.600
25/6/2014 40,50 39,01 -3,68% 39,01 40,55 39,70 39,01 39,25 2.162 2.008.484.900
24/6/2014 40,19 40,50 +0,75% 40,19 41,00 40,67 40,49 40,50 1.451 1.328.828.600
23/6/2014 40,37 40,20 -0,74% 39,72 40,87 40,12 40,15 40,20 1.351 955.675.100
20/6/2014 40,80 40,50 -0,64% 40,50 41,37 40,85 40,48 40,50 2.801 2.026.040.300
18/6/2014 39,96 40,76 +2,41% 39,96 41,04 40,63 40,75 40,90 2.250 3.130.705.200
17/6/2014 41,07 39,80 -2,97% 39,57 41,08 39,98 39,80 39,81 2.265 1.598.424.800
16/6/2014 41,35 41,02 -0,85% 41,02 41,85 41,30 41,02 41,17 1.164 972.674.900
13/6/2014 42,10 41,37 -0,43% 40,70 42,10 41,15 41,37 41,39 2.834 2.571.971.700
11/6/2014 42,00 41,55 -0,95% 41,40 42,33 41,69 41,53 41,55 2.642 2.574.967.500
10/6/2014 40,52 41,95 +2,82% 40,52 41,95 41,44 41,74 41,95 1.914 1.861.217.100
9/6/2014 40,80 40,80 +0,49% 40,49 41,00 40,77 40,80 40,88 2.450 1.644.078.300
6/6/2014 40,65 40,60 +0,87% 40,29 40,99 40,62 40,57 40,60 1.802 1.465.771.200
5/6/2014 39,89 40,25 +0,90% 39,89 40,55 40,22 40,18 40,25 1.207 1.160.053.600
4/6/2014 39,56 39,89 +0,30% 39,33 39,91 39,67 39,80 39,89 922 810.256.400
3/6/2014 38,97 39,77 +1,97% 38,92 39,92 39,69 39,69 39,77 1.970 1.579.492.100
2/6/2014 39,16 39,00 -0,15% 38,74 39,74 39,14 38,95 39,00 2.463 2.057.225.000
30/5/2014 39,47 39,06 -1,74% 39,06 39,90 39,29 39,06 39,14 1.124 2.333.476.100
29/5/2014 39,52 39,75 +0,63% 39,18 39,95 39,65 39,65 39,75 1.671 1.760.097.200
28/5/2014 39,43 39,50 +0,48% 39,17 39,60 39,43 39,44 39,55 1.376 1.462.594.000
27/5/2014 39,31 39,31 +0,08% 39,21 39,60 39,46 39,30 39,44 1.087 1.274.407.200
26/5/2014 39,53 39,28 0,00% 38,96 39,65 39,24 39,25 39,50 504 368.484.700
23/5/2014 39,01 39,28 +1,24% 38,86 39,64 39,36 39,08 39,28 2.099 1.541.826.100
22/5/2014 38,73 38,80 +0,18% 38,65 39,55 38,87 38,66 38,84 2.693 1.723.191.300
21/5/2014 38,46 38,73 +0,47% 38,43 39,09 38,78 38,73 38,91 1.535 1.031.606.200
20/5/2014 38,73 38,55 -0,39% 38,06 39,01 38,69 38,38 38,55 2.396 2.957.605.400
19/5/2014 39,39 38,70 -1,23% 38,34 39,41 38,70 38,69 38,70 2.797 3.351.624.500
16/5/2014 39,34 39,18 -0,94% 39,18 39,60 39,42 39,18 39,30 3.205 2.507.518.300
15/5/2014 39,13 39,55 +0,64% 38,91 39,66 39,45 39,50 39,55 1.520 1.789.137.500
14/5/2014 38,89 39,30 +0,64% 38,89 39,57 39,26 39,16 39,30 4.429 4.746.771.100
13/5/2014 38,35 39,05 +2,09% 37,94 39,15 38,78 39,05 39,11 3.416 3.869.835.000
12/5/2014 38,20 38,25 +0,13% 37,98 38,98 38,34 38,07 38,25 3.231 3.094.232.100
9/5/2014 38,11 38,20 +0,74% 37,83 38,60 38,30 38,20 38,39 3.545 2.732.479.500
8/5/2014 37,34 37,92 +2,10% 36,98 37,96 37,52 37,77 37,92 2.763 3.172.702.000
7/5/2014 37,20 37,14 +0,38% 37,03 37,60 37,30 37,14 37,39 2.407 1.710.081.500
6/5/2014 37,18 37,00 -0,40% 36,53 37,38 36,99 37,00 37,21 2.134 1.739.705.800
5/5/2014 36,77 37,15 +0,81% 36,45 37,29 36,87 37,15 37,19 1.755 1.873.625.100
2/5/2014 36,44 36,85 +1,21% 36,15 37,19 36,62 36,84 36,85 2.567 3.202.938.300
30/4/2014 35,37 36,41 +3,00% 34,99 37,50 36,58 36,41 36,50 4.033 3.629.859.100
29/4/2014 34,72 35,35 +2,17% 34,51 35,35 34,87 35,00 35,35 1.693 1.152.621.900
28/4/2014 34,15 34,60 +1,02% 33,84 34,80 34,49 34,60 34,70 1.925 1.554.198.300
25/4/2014 34,49 34,25 -0,84% 33,64 34,77 34,16 34,23 34,25 1.776 928.942.600
24/4/2014 34,15 34,54 +0,99% 34,00 35,12 34,51 34,54 34,84 2.216 1.456.702.800
23/4/2014 35,20 34,20 -2,98% 33,72 35,44 34,20 34,20 34,24 2.438 1.498.774.000
22/4/2014 35,30 35,25 +0,14% 35,01 35,61 35,28 35,08 35,25 2.393 1.504.202.900
17/4/2014 34,89 35,20 +1,12% 34,54 35,49 35,20 35,12 35,20 3.312 1.650.947.100
16/4/2014 34,98 34,81 +0,26% 34,71 35,29 35,04 34,79 34,81 2.576 1.142.129.000
15/4/2014 35,61 34,72 -2,47% 34,72 35,77 35,01 34,72 35,00 1.966 1.357.321.200
14/4/2014 35,98 35,60 -0,22% 35,44 36,05 35,68 35,60 35,81 2.429 1.498.739.900
11/4/2014 35,81 35,68 -0,67% 35,37 35,83 35,66 35,60 35,68 844 682.325.300
10/4/2014 35,70 35,92 -0,08% 35,53 36,15 35,87 35,91 36,00 1.678 1.337.683.300
9/4/2014 35,10 35,95 +1,84% 35,00 36,08 35,65 35,91 36,00 2.137 1.618.783.300
8/4/2014 35,48 35,30 +0,14% 35,01 35,83 35,30 35,21 35,35 2.420 1.820.197.800
7/4/2014 35,28 35,25 -0,09% 35,13 35,85 35,37 35,19 35,25 1.917 1.353.097.500
4/4/2014 36,00 35,28 -2,00% 35,02 36,57 35,57 35,28 35,48 2.955 2.159.324.900
3/4/2014 36,05 36,00 +0,84% 35,64 36,28 35,99 36,00 36,13 2.966 2.933.976.200
2/4/2014 35,60 35,70 0,00% 35,41 36,21 35,92 35,70 35,83 1.960 1.333.785.700
1/4/2014 35,60 35,70 +0,28% 35,16 35,75 35,54 35,50 35,70 2.960 1.735.059.100
31/3/2014 34,69 35,60 +3,04% 34,49 35,68 35,16 35,58 35,60 2.676 2.433.485.400
28/3/2014 35,24 34,55 -1,68% 34,25 35,60 34,84 34,55 34,64 3.057 3.489.230.600
27/3/2014 35,11 35,14 -0,09% 34,73 35,44 35,09 35,02 35,14 3.261 2.362.179.800
26/3/2014 34,28 35,17 +3,02% 33,88 35,25 34,81 35,04 35,17 4.219 4.270.876.300
25/3/2014 33,71 34,14 0,00% 33,71 34,60 34,32 34,13 34,40 1.464 1.129.332.500
24/3/2014 34,35 34,14 -0,03% 33,78 34,71 34,31 34,02 34,14 2.225 1.477.661.800
21/3/2014 33,50 34,15 +1,64% 33,18 34,20 34,03 34,08 34,15 2.524 5.340.684.500
20/3/2014 33,64 33,60 -1,15% 33,04 34,08 33,66 33,56 33,83 2.848 3.227.320.900
19/3/2014 32,28 33,99 +4,49% 32,21 34,35 33,64 33,98 33,99 5.489 3.548.236.800
18/3/2014 30,99 32,53 +5,00% 30,95 32,69 32,29 32,53 32,69 5.549 3.271.715.500
17/3/2014 31,44 30,98 -3,55% 30,80 31,44 31,04 30,93 30,98 4.292 3.384.365.400
14/3/2014 32,72 32,12 -1,14% 31,95 32,94 32,25 32,05 32,12 2.294 1.742.139.400
13/3/2014 33,13 32,49 -1,10% 32,27 33,23 32,66 32,37 32,49 3.495 2.285.787.000
12/3/2014 31,76 32,85 +2,37% 31,76 33,30 32,44 32,82 32,85 2.106 3.467.139.700
11/3/2014 32,13 32,09 +0,28% 31,72 32,77 32,22 32,03 32,09 2.755 1.223.846.600
10/3/2014 32,10 32,00 -1,23% 31,61 32,52 31,94 31,99 32,03 1.595 939.543.400
7/3/2014 32,71 32,40 -1,70% 31,96 33,14 32,43 32,08 32,40 2.455 1.589.437.700
6/3/2014 33,23 32,96 +0,18% 32,62 33,23 32,93 32,72 32,96 2.718 1.825.474.600
5/3/2014 32,39 32,90 +1,67% 32,18 33,16 32,76 32,88 32,90 2.246 1.895.032.100
28/2/2014 32,26 32,36 +0,65% 31,90 32,37 32,25 32,25 32,36 2.549 1.451.094.400
27/2/2014 32,34 32,15 -0,46% 31,85 32,63 32,23 32,05 32,22 2.346 1.259.101.800
26/2/2014 31,47 32,30 +2,70% 31,03 32,30 31,84 32,17 32,30 3.243 2.182.089.200
25/2/2014 32,32 31,45 -2,69% 31,22 32,58 31,61 31,35 31,54 2.733 1.501.104.900
24/2/2014 32,18 32,32 +0,19% 32,16 32,66 32,33 32,24 32,32 1.368 1.546.360.900
21/2/2014 31,94 32,26 +0,81% 31,94 32,46 32,20 32,26 32,41 1.539 1.141.560.200
20/2/2014 32,39 32,00 -1,75% 31,80 32,64 32,01 31,99 32,17 2.716 1.990.644.500
19/2/2014 33,60 32,57 -2,19% 32,53 33,60 33,01 32,57 32,70 3.778 2.157.354.000
18/2/2014 33,64 33,30 -0,45% 33,23 33,64 33,40 33,30 33,40 2.298 2.353.747.000
17/2/2014 33,31 33,45 +0,69% 32,87 33,45 33,23 33,20 33,45 1.661 1.512.353.700
14/2/2014 32,88 33,22 +1,62% 32,52 33,43 33,00 33,22 33,31 1.825 5.848.659.100
13/2/2014 32,34 32,69 +0,58% 32,16 32,69 32,32 32,40 32,69 1.819 1.717.612.300
12/2/2014 32,46 32,50 +0,28% 31,93 32,61 32,36 32,37 32,66 2.393 1.330.821.800
11/2/2014 32,12 32,41 +0,62% 31,75 32,54 32,03 32,32 32,41 3.150 3.316.747.200
10/2/2014 32,07 32,21 +0,47% 31,60 32,21 32,00 32,00 32,21 2.071 1.810.487.900
7/2/2014 31,60 32,06 +1,46% 31,58 32,22 31,93 31,96 32,06 2.614 1.856.811.900
6/2/2014 31,90 31,60 -1,25% 31,13 32,30 31,67 31,60 31,65 2.924 1.830.208.500
5/2/2014 31,53 32,00 +1,98% 31,49 32,55 31,96 31,90 32,08 4.447 2.932.071.600
4/2/2014 31,29 31,38 +1,23% 30,86 31,74 31,35 31,17 31,38 1.865 2.359.167.600
3/2/2014 31,15 31,00 -2,24% 31,00 31,84 31,45 30,98 31,00 3.761 4.010.610.000
31/1/2014 32,10 31,71 -0,84% 31,12 32,34 31,75 31,71 31,85 2.934 2.947.804.900
30/1/2014 33,20 31,98 -3,44% 31,98 33,20 32,45 31,98 32,20 2.784 2.535.379.500
29/1/2014 33,53 33,12 -1,22% 32,73 33,66 33,13 33,05 33,12 1.353 923.592.700
28/1/2014 32,71 33,53 +3,62% 32,50 33,53 33,17 33,53 33,55 3.130 4.079.931.900
27/1/2014 33,00 32,36 -2,21% 32,33 33,61 32,49 32,36 32,40 3.792 12.325.369.500
24/1/2014 33,77 33,09 -2,10% 32,08 34,51 33,01 33,08 33,09 2.350 6.553.014.000
23/1/2014 34,42 33,80 -1,80% 33,80 34,59 34,11 33,80 34,25 1.819 1.949.553.500
22/1/2014 35,30 34,42 -1,94% 34,42 35,65 34,93 34,42 34,61 2.176 1.738.021.700
21/1/2014 35,29 35,10 -0,40% 34,74 35,39 35,07 35,10 35,18 1.664 1.999.076.400
20/1/2014 35,00 35,24 +0,14% 34,82 35,53 35,26 35,24 35,28 709 898.278.300
17/1/2014 35,51 35,19 -0,85% 35,01 35,54 35,25 35,08 35,20 566 699.448.800
16/1/2014 35,58 35,49 -0,22% 35,33 35,75 35,50 35,47 35,50 785 2.518.805.400
15/1/2014 35,46 35,57 +0,62% 35,22 35,91 35,57 35,50 35,57 1.106 960.085.500
14/1/2014 35,29 35,35 +0,34% 35,14 35,59 35,32 35,35 35,38 1.239 1.119.430.500
13/1/2014 35,60 35,23 -0,90% 35,11 36,20 35,43 35,20 35,35 1.056 895.019.300
10/1/2014 35,58 35,55 +0,71% 35,06 36,07 35,55 35,52 35,55 2.292 3.235.305.200
9/1/2014 35,51 35,30 -1,40% 34,94 35,93 35,51 35,30 35,31 1.247 1.657.119.000
8/1/2014 36,27 35,80 -0,83% 35,67 36,27 35,91 35,80 35,90 1.070 2.116.665.000
7/1/2014 35,74 36,10 +0,64% 35,74 36,45 36,16 36,10 36,15 1.579 958.846.700
6/1/2014 36,21 35,87 -1,05% 35,56 36,34 35,93 35,80 35,87 2.197 1.323.885.400
3/1/2014 36,76 36,25 -0,96% 35,93 36,76 36,19 36,25 36,41 989 654.810.900
2/1/2014 37,00 36,60 -0,97% 36,38 37,00 36,62 36,60 36,64 1.888 1.931.032.800
30/12/2013 36,49 36,96 +1,82% 36,17 36,98 36,78 36,87 36,96 945 614.992.000
27/12/2013 36,19 36,30 +0,53% 36,09 36,70 36,33 36,30 36,43 950 954.778.300
26/12/2013 36,39 36,11 -0,36% 35,64 36,39 35,85 35,95 36,12 981 557.962.800
23/12/2013 36,18 36,24 +0,14% 36,01 37,08 36,44 36,11 36,24 724 561.201.100
20/12/2013 35,80 36,19 +0,95% 35,46 36,35 36,03 36,19 36,20 1.029 1.140.130.800
19/12/2013 36,39 35,85 -1,48% 35,65 36,65 35,90 35,82 35,95 2.241 1.352.979.100
18/12/2013 36,74 36,39 -0,46% 36,25 36,79 36,55 36,20 36,39 1.973 1.680.890.700
17/12/2013 36,13 36,56 +0,99% 35,97 36,69 36,51 36,56 36,59 1.157 1.364.998.700
16/12/2013 35,65 36,20 +1,63% 35,61 36,20 36,11 36,13 36,25 1.046 1.550.386.100
13/12/2013 36,01 35,62 +0,20% 35,37 36,39 35,70 35,62 35,63 1.764 1.431.305.000
12/12/2013 36,20 35,55 -1,25% 35,37 36,20 35,62 35,54 35,55 1.876 2.094.218.800
11/12/2013 36,86 36,00 -1,85% 35,78 36,86 36,23 36,00 36,10 2.281 2.201.296.700
10/12/2013 36,98 36,68 -1,21% 36,42 37,04 36,71 36,68 36,81 1.454 1.069.516.300
9/12/2013 36,72 37,13 +1,73% 36,59 37,42 37,07 37,08 37,13 1.541 1.108.611.900
6/12/2013 37,00 36,50 -1,35% 36,32 37,10 36,52 36,50 36,60 2.642 1.743.521.100
5/12/2013 36,23 37,00 +2,13% 36,23 37,73 36,91 36,86 37,00 1.999 2.578.460.900
4/12/2013 36,25 36,23 +0,64% 36,00 36,62 36,28 36,14 36,47 1.402 1.217.119.200
3/12/2013 36,63 36,00 -2,07% 36,00 37,65 36,60 36,00 36,14 1.892 1.569.531.800
2/12/2013 36,69 36,76 -0,24% 36,25 37,12 36,70 36,36 36,76 2.129 1.569.236.500
29/11/2013 36,71 36,85 +0,11% 36,55 37,32 36,85 36,77 36,85 1.695 1.300.725.600
28/11/2013 37,25 36,81 -0,92% 36,81 37,26 36,99 36,81 36,96 535 419.913.100
27/11/2013 37,43 37,15 -0,70% 36,83 37,65 37,11 37,15 37,19 1.321 795.686.800
26/11/2013 36,64 37,41 +1,60% 36,32 37,49 37,17 37,41 37,42 1.573 2.148.914.900
25/11/2013 37,19 36,82 -0,62% 36,72 37,22 36,93 36,82 36,90 1.934 1.096.412.100
22/11/2013 35,83 37,05 +3,20% 35,80 37,05 36,65 36,72 37,05 1.374 1.162.118.300
21/11/2013 36,24 35,90 -1,72% 35,67 36,41 35,92 35,90 36,03 2.405 2.106.741.100
19/11/2013 36,90 36,53 -1,80% 36,14 37,02 36,48 36,18 36,53 1.986 1.279.323.600
18/11/2013 36,12 37,20 +2,48% 36,00 37,20 36,65 37,05 37,20 1.298 1.496.280.400
14/11/2013 35,50 36,30 +2,54% 35,40 36,39 35,96 36,12 36,30 1.710 1.504.705.200
13/11/2013 35,50 35,40 -0,14% 34,76 35,50 35,14 35,08 35,40 1.987 1.423.923.000
12/11/2013 35,65 35,45 -0,62% 35,26 35,94 35,48 35,45 35,54 2.176 2.349.364.700
11/11/2013 35,65 35,67 +0,91% 35,00 35,74 35,40 35,45 35,69 1.858 2.698.394.400
8/11/2013 36,09 35,35 -1,39% 34,88 36,09 35,27 35,35 35,67 2.816 4.717.237.500
7/11/2013 36,01 35,85 -0,44% 35,55 36,11 35,83 35,76 35,85 1.853 1.906.639.500
6/11/2013 36,35 36,01 -0,94% 35,77 36,43 36,05 35,90 36,01 2.596 2.473.472.600
5/11/2013 36,15 36,35 +0,83% 35,64 36,48 36,06 36,23 36,35 2.881 2.584.434.400
4/11/2013 36,95 36,05 -2,14% 35,74 36,95 36,07 36,00 36,12 2.523 2.070.172.700
1/11/2013 37,89 36,84 -3,00% 36,65 37,89 37,09 36,84 36,91 2.459 1.825.316.300
31/10/2013 37,47 37,98 +0,61% 37,03 37,98 37,52 37,46 37,98 2.274 1.893.668.500
30/10/2013 36,92 37,75 +2,72% 36,86 37,75 37,24 37,10 37,75 1.549 879.477.400
29/10/2013 37,58 36,75 -2,70% 36,75 37,75 37,12 36,71 36,99 1.797 1.193.304.700
28/10/2013 36,93 37,77 +2,08% 36,76 37,85 37,37 37,64 37,77 1.072 735.616.800
25/10/2013 36,83 37,00 +0,14% 36,81 37,61 37,14 36,99 37,10 1.103 739.046.600
24/10/2013 37,26 36,95 -1,04% 36,87 37,66 37,14 36,91 36,95 1.079 736.222.800
23/10/2013 37,16 37,34 +0,38% 37,08 37,65 37,36 37,34 37,40 1.822 1.498.937.500
22/10/2013 36,95 37,20 +0,68% 36,85 37,59 37,15 37,20 37,24 3.243 2.224.258.800
21/10/2013 37,00 36,95 -0,14% 36,82 37,85 37,26 36,95 37,00 1.234 895.224.300
18/10/2013 37,05 37,00 +0,30% 36,75 37,75 37,24 36,90 37,04 1.654 1.004.075.400
17/10/2013 36,61 36,89 +0,11% 36,61 37,46 37,02 36,75 36,89 937 546.148.800
16/10/2013 36,56 36,85 +1,60% 36,34 37,77 37,04 36,72 36,85 2.032 2.781.331.600
15/10/2013 36,54 36,27 -0,58% 35,86 36,59 36,10 36,27 36,29 2.639 1.615.154.200
14/10/2013 35,77 36,48 +1,87% 35,70 36,49 36,16 36,40 36,48 1.345 682.508.500
11/10/2013 36,07 35,81 -0,44% 35,57 36,11 35,79 35,76 35,81 1.799 1.017.204.100
10/10/2013 35,99 35,97 +0,45% 35,40 36,27 35,75 35,85 35,97 1.381 914.657.000
9/10/2013 36,21 35,81 -0,94% 35,81 36,29 36,08 35,81 35,97 958 1.316.345.600
8/10/2013 36,51 36,15 -0,41% 35,86 36,60 36,16 36,12 36,15 1.672 1.021.071.400
7/10/2013 36,21 36,30 +0,25% 35,96 36,47 36,29 36,29 36,30 964 509.637.900
4/10/2013 36,62 36,21 -1,52% 36,01 37,07 36,33 36,21 36,44 2.849 1.523.140.900
3/10/2013 36,47 36,77 +0,82% 36,35 37,00 36,78 36,62 36,77 2.732 1.797.828.600
2/10/2013 37,39 36,47 -1,88% 36,12 37,54 36,60 36,47 36,50 1.950 1.779.086.900
1/10/2013 37,57 37,17 -0,85% 36,84 37,68 37,17 37,17 37,19 1.449 795.162.300
30/9/2013 36,94 37,49 +0,51% 36,40 37,57 37,29 37,49 37,50 3.319 2.396.339.000
27/9/2013 36,85 37,30 +1,11% 36,43 37,34 37,13 37,22 37,31 3.161 1.954.820.800
26/9/2013 36,69 36,89 +0,52% 36,25 37,13 36,76 36,89 36,95 1.616 1.179.903.100
25/9/2013 36,35 36,70 +0,96% 35,77 36,70 36,34 36,42 36,70 2.253 1.560.104.600
24/9/2013 36,62 36,35 -0,63% 35,96 36,70 36,27 36,16 36,43 2.629 1.644.992.400
23/9/2013 36,41 36,58 +1,08% 36,15 36,90 36,59 36,57 36,75 2.349 1.720.238.200
20/9/2013 37,49 36,19 -3,24% 36,17 37,50 36,50 36,19 36,20 2.546 2.167.700.700
19/9/2013 38,00 37,40 -0,53% 37,12 38,02 37,41 37,30 37,40 1.465 1.180.359.600
18/9/2013 37,27 37,60 +0,89% 37,27 37,87 37,53 37,51 37,60 3.470 2.594.858.700
17/9/2013 38,05 37,27 -1,92% 36,88 38,18 37,27 37,15 37,27 1.565 1.646.821.500
16/9/2013 38,19 38,00 -0,05% 37,83 38,25 38,02 37,86 38,00 962 584.104.400
13/9/2013 37,80 38,02 +0,74% 37,27 38,15 37,77 38,01 38,10 2.130 1.205.653.400
12/9/2013 38,02 37,74 -1,02% 37,43 38,13 37,70 37,70 37,74 1.206 961.008.700
11/9/2013 38,25 38,13 -0,44% 37,79 38,38 38,11 38,00 38,13 1.450 1.171.914.400
10/9/2013 37,93 38,30 +1,19% 37,90 38,31 38,16 38,27 38,30 2.234 2.090.525.200
9/9/2013 37,08 37,85 +1,80% 37,04 38,05 37,85 37,81 37,89 3.770 3.260.516.500
6/9/2013 36,56 37,18 +2,28% 36,20 37,37 36,75 37,02 37,18 2.954 1.880.710.000
5/9/2013 36,41 36,35 0,00% 35,75 36,59 36,16 36,19 36,35 2.094 1.480.993.400
4/9/2013 36,00 36,35 +0,72% 35,89 36,66 36,35 36,28 36,35 1.262 814.379.600
3/9/2013 37,53 36,09 -2,46% 35,65 37,53 36,35 36,06 36,09 2.677 2.094.270.800
2/9/2013 37,48 37,00 -1,07% 36,72 37,48 36,95 37,00 37,07 1.469 1.266.818.000
30/8/2013 35,89 37,40 +4,09% 35,36 37,40 36,80 36,42 37,40 1.887 3.056.405.400
29/8/2013 35,11 35,93 +2,34% 34,98 35,93 35,58 35,91 35,93 1.400 1.117.736.800
28/8/2013 35,40 35,11 -1,01% 34,63 35,80 35,36 35,11 35,38 1.147 1.281.332.200
27/8/2013 36,26 35,47 -2,82% 35,30 36,56 35,48 35,36 35,52 2.348 2.682.298.500
26/8/2013 36,11 36,50 +1,39% 35,92 37,14 36,59 36,49 36,65 1.191 866.237.300
23/8/2013 35,64 36,00 +1,01% 35,35 36,10 35,84 35,98 36,06 1.577 2.040.379.400
22/8/2013 36,43 35,64 -1,41% 35,36 36,58 35,65 35,50 35,64 1.856 1.667.092.400
21/8/2013 37,00 36,15 -2,72% 36,00 37,35 36,61 36,11 36,15 2.083 3.105.118.200
20/8/2013 36,80 37,16 -0,03% 36,80 37,35 37,11 37,00 37,16 962 1.063.254.100
19/8/2013 36,65 37,17 +1,12% 36,04 37,19 36,76 36,89 37,17 2.616 2.678.007.100
16/8/2013 36,39 36,76 +0,85% 36,19 36,87 36,58 36,55 36,76 1.344 926.242.100
15/8/2013 36,04 36,45 +0,69% 35,25 36,48 35,99 36,22 36,45 1.934 2.434.419.400
14/8/2013 35,97 36,20 +0,42% 34,91 36,56 35,84 35,90 36,20 2.751 2.333.744.200
13/8/2013 35,84 36,05 +0,39% 35,79 36,50 36,26 36,05 36,17 1.925 2.302.223.700
12/8/2013 36,56 35,91 -2,02% 35,38 36,81 35,90 35,70 35,91 2.768 1.760.243.200
9/8/2013 36,01 36,65 +1,55% 36,00 36,93 36,51 36,48 36,65 1.619 1.172.382.200
8/8/2013 35,89 36,09 +1,15% 35,25 36,09 35,84 35,95 36,09 1.224 706.490.100
7/8/2013 36,65 35,68 -2,46% 35,40 36,65 35,74 35,68 35,89 1.676 1.232.833.600
6/8/2013 36,90 36,58 -1,53% 36,18 37,15 36,50 36,43 36,58 1.465 909.078.400
5/8/2013 37,00 37,15 +0,19% 36,67 37,20 36,94 37,15 37,16 1.965 1.375.791.900
2/8/2013 36,62 37,08 +0,90% 36,40 37,10 36,96 37,01 37,08 2.075 1.332.883.400
1/8/2013 36,60 36,75 +2,08% 36,60 37,97 37,07 36,75 37,15 3.081 4.018.536.100
31/7/2013 35,50 36,00 +1,41% 34,21 36,00 34,94 35,79 36,00 3.674 2.739.842.500
30/7/2013 35,95 35,50 0,00% 35,23 35,95 35,53 35,31 35,50 1.982 1.533.946.700
29/7/2013 35,90 35,50 -1,66% 35,45 36,27 35,72 35,45 35,73 2.171 2.202.132.000
26/7/2013 36,20 36,10 -0,25% 35,56 36,25 35,99 36,10 36,12 1.191 665.583.600
25/7/2013 35,76 36,19 +0,36% 35,50 36,44 36,04 36,15 36,19 1.917 1.414.906.800
24/7/2013 36,02 36,06 -0,11% 34,98 36,06 35,62 35,70 36,07 1.323 877.406.300
23/7/2013 35,80 36,10 +0,22% 35,17 36,40 35,90 35,92 36,15 1.745 1.385.394.400
22/7/2013 35,30 36,02 +1,18% 35,30 36,42 36,02 35,95 36,02 1.141 806.619.800
19/7/2013 36,32 35,60 -1,49% 35,45 36,32 35,78 35,57 35,82 812 626.610.300
18/7/2013 35,49 36,14 +1,72% 35,41 36,80 36,18 36,03 36,14 1.838 2.271.847.900
17/7/2013 35,96 35,53 -0,20% 35,10 35,96 35,46 35,53 35,63 1.888 4.328.881.100
16/7/2013 34,85 35,60 +2,09% 34,66 35,60 35,09 35,20 35,60 2.128 1.501.404.300
15/7/2013 34,17 34,87 +2,80% 34,00 35,21 34,78 34,61 34,87 1.068 1.062.063.000
12/7/2013 34,00 33,92 -0,24% 33,32 34,00 33,74 33,80 33,92 2.348 1.277.609.300
11/7/2013 34,50 34,00 -0,47% 33,80 34,67 34,08 33,95 34,00 2.541 1.353.241.100
10/7/2013 33,80 34,16 +1,33% 33,67 34,41 34,20 34,04 34,19 1.642 1.420.883.600
8/7/2013 34,36 33,71 -1,92% 33,31 34,36 33,77 33,40 33,71 1.908 1.452.513.100
5/7/2013 34,40 34,37 -1,01% 34,10 34,99 34,42 34,37 34,40 3.182 2.586.698.300
4/7/2013 34,28 34,72 +2,12% 33,66 34,85 34,46 34,24 34,72 1.877 1.378.775.800
3/7/2013 34,69 34,00 -2,30% 34,00 34,88 34,45 34,00 34,31 4.664 3.296.786.400
2/7/2013 35,63 34,80 -2,33% 34,36 35,63 35,12 34,80 34,84 2.506 1.818.647.400
1/7/2013 34,90 35,63 +1,83% 34,70 35,70 35,13 35,52 35,63 2.391 2.337.578.700
28/6/2013 34,50 34,99 +0,11% 34,41 35,30 34,83 34,58 34,99 4.000 3.777.464.800
27/6/2013 33,03 34,95 +6,23% 32,73 35,24 33,43 34,87 34,95 3.209 6.145.210.800
26/6/2013 32,50 32,90 +1,54% 32,32 33,35 32,91 32,89 32,90 2.212 2.628.025.500
25/6/2013 32,03 32,40 +1,28% 31,10 32,95 32,01 32,40 32,70 2.671 1.754.112.700
24/6/2013 31,96 31,99 -0,47% 31,22 32,79 32,06 31,95 31,99 2.895 1.756.465.700
21/6/2013 32,01 32,14 -0,50% 31,17 32,87 32,03 32,12 32,14 4.741 2.679.055.600
20/6/2013 31,80 32,30 +0,34% 31,16 32,79 31,81 32,30 32,48 2.941 3.706.764.000
19/6/2013 32,80 32,19 -1,86% 31,63 33,09 32,25 32,18 32,19 2.605 3.292.129.200
18/6/2013 32,80 32,80 -0,67% 32,14 33,40 32,81 32,80 32,87 2.532 2.534.929.400
17/6/2013 32,76 33,02 +0,95% 32,68 33,64 32,96 33,00 33,04 1.847 1.951.445.700
14/6/2013 34,15 32,71 -2,88% 32,53 34,29 33,03 32,71 32,89 4.073 2.979.541.200
13/6/2013 32,99 33,68 +2,56% 32,55 33,96 33,22 33,66 33,72 4.212 2.810.960.100
12/6/2013 33,36 32,84 -0,48% 32,41 33,39 32,66 32,64 32,84 3.982 4.521.951.300
11/6/2013 33,85 33,00 -2,80% 32,38 33,85 33,01 32,97 33,09 3.029 7.776.778.000
10/6/2013 34,20 33,95 -0,76% 33,30 34,33 33,80 33,93 33,95 4.502 5.716.170.800
7/6/2013 34,99 34,21 -2,12% 34,14 34,99 34,34 34,21 34,34 1.849 4.465.700.200
6/6/2013 35,55 34,95 -1,69% 34,80 35,88 35,01 34,90 34,95 2.230 3.673.117.000
5/6/2013 37,06 35,55 -3,84% 35,47 37,06 35,83 35,55 35,66 1.769 2.316.712.800
4/6/2013 36,59 36,97 +0,90% 36,04 37,07 36,54 36,86 36,97 3.088 2.124.252.200
3/6/2013 37,75 36,64 -2,94% 36,60 38,17 37,02 36,64 36,70 1.817 1.610.911.700
31/5/2013 38,25 37,75 -1,64% 36,87 38,25 37,41 37,48 37,75 3.108 5.078.501.100
29/5/2013 39,24 38,38 -2,34% 38,00 39,48 38,82 38,38 38,42 1.264 2.026.614.800
28/5/2013 39,21 39,30 +0,38% 38,84 39,42 39,21 39,11 39,30 1.222 1.102.232.600
27/5/2013 39,15 39,15 -1,14% 39,01 39,50 39,29 39,11 39,27 722 427.484.800
24/5/2013 39,30 39,60 +1,25% 37,90 39,60 38,91 38,91 39,60 2.298 1.853.430.800
23/5/2013 38,41 39,11 +0,80% 38,21 39,93 39,08 39,11 39,37 1.816 1.147.193.400
22/5/2013 38,21 38,80 +1,70% 37,99 38,80 38,49 38,72 38,80 728 829.959.200
21/5/2013 38,55 38,15 +0,29% 37,62 38,55 38,00 38,00 38,15 848 731.980.800
20/5/2013 37,45 38,04 +1,60% 37,38 38,66 38,29 37,97 38,04 1.167 814.219.600
17/5/2013 37,97 37,44 -1,42% 36,98 38,11 37,59 37,30 37,44 1.790 1.586.113.900
16/5/2013 38,10 37,98 -0,52% 37,74 38,42 38,09 37,98 38,18 2.810 2.589.585.000
15/5/2013 37,16 38,18 +3,19% 36,84 38,18 37,54 37,63 38,18 2.500 2.018.557.900
14/5/2013 37,10 37,00 +0,22% 36,65 37,24 36,99 37,00 37,10 1.429 1.774.476.300
13/5/2013 36,01 36,92 +1,48% 35,95 37,06 36,50 36,82 36,92 1.178 1.848.147.600
10/5/2013 36,10 36,38 +0,41% 35,99 36,62 36,27 36,38 36,48 1.116 1.923.395.600
9/5/2013 35,30 36,23 +2,20% 35,30 36,58 36,11 36,23 36,33 1.552 3.068.845.400
8/5/2013 35,69 35,45 -0,14% 35,13 35,82 35,28 35,40 35,45 2.242 11.203.321.000
7/5/2013 36,58 35,50 -3,03% 35,50 36,73 36,06 35,49 35,50 1.689 3.596.783.300
6/5/2013 37,80 36,61 -2,89% 36,46 37,89 37,09 36,61 36,99 1.846 2.190.611.000
3/5/2013 39,30 37,70 -4,12% 37,61 39,53 38,28 37,68 37,70 1.784 1.990.372.700
2/5/2013 37,51 39,32 +4,02% 37,51 39,47 38,91 39,30 39,32 2.125 3.352.247.200
30/4/2013 37,81 37,80 0,00% 37,54 37,98 37,77 37,68 37,80 1.632 1.759.520.000
29/4/2013 37,99 37,80 -0,29% 37,51 38,05 37,89 37,60 37,80 847 2.019.779.100
26/4/2013 38,04 37,91 -0,21% 37,85 38,58 37,99 37,90 38,00 1.505 1.322.192.200
25/4/2013 38,52 37,99 -1,83% 37,95 38,98 38,12 37,99 38,12 2.060 3.129.081.200
24/4/2013 38,98 38,70 -0,77% 38,64 39,08 38,93 38,60 38,77 1.338 1.733.580.800
23/4/2013 38,28 39,00 +0,93% 38,28 39,26 38,98 38,95 39,04 1.590 2.121.006.400
22/4/2013 39,75 38,64 -2,79% 38,51 39,92 38,82 38,64 38,85 813 735.249.500
19/4/2013 39,61 39,75 +0,63% 39,20 39,87 39,59 39,61 39,75 731 753.896.800
18/4/2013 39,72 39,50 -0,75% 39,41 40,09 39,69 39,49 39,50 1.167 809.304.600
17/4/2013 39,98 39,80 -0,62% 38,93 39,99 39,59 39,44 39,80 2.101 1.610.472.100
16/4/2013 40,10 40,05 +1,11% 39,20 40,13 39,84 39,87 40,05 794 590.462.700
15/4/2013 40,30 39,61 -2,53% 39,10 40,47 39,73 39,61 39,72 1.686 1.382.276.900
12/4/2013 40,86 40,64 -0,54% 40,03 41,00 40,38 40,62 40,64 1.268 877.561.000
11/4/2013 40,89 40,86 +0,15% 40,55 40,94 40,74 40,86 40,87 644 833.611.000
10/4/2013 40,15 40,80 +0,49% 40,15 41,42 40,88 40,80 40,84 1.273 1.908.827.900
9/4/2013 40,35 40,60 +1,12% 39,78 41,85 40,43 40,48 40,60 1.615 1.154.857.600
8/4/2013 40,29 40,15 -0,37% 39,84 40,67 40,15 40,08 40,15 1.132 772.656.000
5/4/2013 40,59 40,30 -0,74% 39,90 40,59 40,01 40,26 40,30 1.581 2.198.587.600
4/4/2013 40,51 40,60 -0,07% 40,08 40,99 40,51 40,58 40,60 1.240 752.359.500
3/4/2013 40,62 40,63 -0,10% 40,22 41,18 40,66 40,63 40,64 1.221 1.331.324.100
2/4/2013 41,16 40,67 -1,21% 40,41 41,46 40,81 40,64 40,67 1.373 1.295.397.000
1/4/2013 41,27 41,17 -0,65% 40,81 41,60 41,16 41,17 41,19 1.099 1.027.147.000
28/3/2013 41,59 41,44 -0,36% 41,16 41,80 41,47 41,44 41,49 1.993 1.310.959.100
27/3/2013 41,14 41,59 +1,14% 41,00 41,68 41,45 41,41 41,59 1.202 839.550.700
26/3/2013 40,50 41,12 +2,54% 40,36 41,55 40,96 41,10 41,12 1.839 1.370.425.300
25/3/2013 39,55 40,10 +1,39% 38,79 40,26 39,61 40,00 40,10 2.810 2.068.141.900
22/3/2013 42,24 39,55 -6,81% 39,45 42,24 40,36 39,55 39,65 3.845 3.764.698.500
21/3/2013 42,86 42,44 -1,23% 42,01 43,00 42,36 42,43 42,48 2.000 1.609.005.700
20/3/2013 42,90 42,97 -0,30% 42,55 43,24 42,87 42,80 42,97 2.464 1.745.312.800
19/3/2013 43,60 43,10 -0,67% 42,89 44,28 43,38 43,02 43,10 1.642 1.896.380.600
18/3/2013 42,76 43,39 +1,31% 42,70 44,30 43,39 43,32 43,39 1.921 1.531.734.200
15/3/2013 43,34 42,83 -1,49% 42,47 43,86 43,01 42,82 42,83 2.649 3.242.222.600
14/3/2013 42,50 43,48 +1,71% 42,50 43,85 43,29 43,48 43,50 2.907 2.189.170.300
13/3/2013 42,45 42,75 +0,80% 41,97 42,96 42,55 42,55 42,75 1.967 1.824.950.700
12/3/2013 43,01 42,41 -1,37% 42,40 43,16 42,66 42,41 42,61 1.866 1.537.609.100
11/3/2013 42,98 43,00 0,00% 42,71 43,20 43,00 42,84 43,00 1.370 916.871.600
8/3/2013 43,20 43,00 0,00% 42,84 43,63 43,10 42,97 43,00 1.423 937.054.000
7/3/2013 43,40 43,00 0,00% 42,53 43,40 42,95 42,96 43,00 1.926 1.423.223.000
6/3/2013 43,21 43,00 -1,53% 42,68 44,00 43,12 42,90 43,00 1.609 1.252.653.200
5/3/2013 43,44 43,67 +0,67% 43,28 44,00 43,78 43,67 43,72 2.002 1.406.679.200
4/3/2013 43,57 43,38 -0,85% 43,01 43,97 43,59 43,38 43,41 2.868 2.322.461.800
1/3/2013 43,71 43,75 0,00% 43,32 44,28 43,83 43,74 43,75 1.883 1.547.088.200
28/2/2013 43,31 43,75 +0,92% 42,65 44,00 43,65 43,72 43,75 2.874 2.731.499.100
27/2/2013 43,17 43,35 +0,37% 43,00 44,00 43,54 43,30 43,35 1.618 1.281.331.100
26/2/2013 43,67 43,19 -0,94% 43,03 43,67 43,27 43,19 43,29 1.265 1.132.974.100
25/2/2013 43,63 43,60 -0,23% 43,20 43,87 43,52 43,57 43,60 1.608 1.010.986.100
22/2/2013 43,71 43,70 +0,46% 42,92 43,98 43,57 43,50 43,71 1.666 1.554.470.100
21/2/2013 44,16 43,50 -0,55% 43,12 44,16 43,54 43,50 43,58 1.276 1.356.840.100
20/2/2013 43,40 43,74 +1,96% 42,88 44,00 43,65 43,74 43,78 2.473 2.280.229.000
19/2/2013 42,09 42,90 +1,47% 42,09 43,58 43,24 42,90 43,30 1.640 1.166.328.200
18/2/2013 42,56 42,28 -0,49% 42,15 42,92 42,37 42,28 42,40 1.890 2.149.906.400
15/2/2013 42,68 42,49 +0,45% 42,37 43,10 42,81 42,48 42,49 2.578 1.698.037.300
14/2/2013 43,20 42,30 -2,08% 42,30 43,64 42,97 42,20 42,30 2.646 3.202.765.600
13/2/2013 43,09 43,20 +0,23% 43,09 44,00 43,45 43,10 43,20 1.793 1.552.168.800
8/2/2013 43,98 43,10 -1,69% 42,88 44,03 43,26 43,10 43,19 1.744 1.832.870.300
7/2/2013 44,12 43,84 -0,39% 43,48 44,27 43,74 43,61 43,84 1.526 4.243.095.900
6/2/2013 43,62 44,01 -0,20% 43,52 44,01 43,82 43,70 44,02 1.036 922.507.100
5/2/2013 44,00 44,10 +0,23% 43,22 44,14 43,80 44,10 44,13 1.592 1.028.659.200
4/2/2013 43,00 44,00 +2,33% 42,80 44,04 43,62 43,94 44,00 1.372 1.708.338.300
1/2/2013 43,37 43,00 -0,85% 42,38 43,70 43,14 42,90 43,00 1.971 1.813.557.600
31/1/2013 41,74 43,37 +4,53% 41,62 43,37 42,81 43,33 43,37 2.301 1.859.921.000
30/1/2013 43,98 41,49 -5,81% 41,26 43,98 42,00 41,45 41,80 2.989 5.814.908.900
29/1/2013 43,37 44,05 +1,15% 43,23 44,10 43,90 44,00 44,05 938 830.156.600
28/1/2013 43,69 43,55 +1,11% 42,70 44,13 43,57 43,30 43,55 1.110 1.992.434.700
24/1/2013 44,40 43,07 -1,53% 42,78 44,40 43,49 43,01 43,07 1.481 1.713.778.700
23/1/2013 44,31 43,74 -1,46% 43,70 44,31 44,01 43,74 44,18 1.158 1.603.030.000
22/1/2013 44,50 44,39 +0,11% 43,52 44,69 44,14 44,14 44,39 1.725 1.267.363.100
21/1/2013 43,29 44,34 +2,28% 43,01 44,34 43,64 44,00 44,34 812 1.262.672.300
18/1/2013 42,21 43,35 +2,70% 41,96 43,76 43,07 43,30 43,36 2.181 2.147.508.600
17/1/2013 40,78 42,21 +3,20% 40,78 42,21 41,73 42,20 42,21 2.240 1.518.289.600
16/1/2013 40,60 40,90 +0,74% 39,93 40,90 40,32 40,85 40,90 1.364 1.649.257.500
15/1/2013 40,49 40,60 +0,50% 39,96 40,87 40,24 40,60 40,70 1.336 1.899.050.000
14/1/2013 40,80 40,40 +0,37% 39,91 40,80 40,31 40,35 40,40 1.117 1.002.307.000
11/1/2013 40,21 40,25 +0,12% 39,93 40,38 40,20 40,15 40,26 780 791.705.900
10/1/2013 40,24 40,20 -0,17% 40,15 40,59 40,23 40,15 40,20 773 1.698.134.000
9/1/2013 40,15 40,27 +0,30% 39,99 40,39 40,17 40,27 40,30 1.365 1.246.122.100
8/1/2013 39,89 40,15 +0,65% 39,65 40,53 40,10 40,00 40,15 1.220 884.310.700
7/1/2013 39,72 39,89 +0,61% 39,47 40,59 39,92 39,79 39,89 1.156 1.011.245.400
4/1/2013 40,80 39,65 -3,06% 39,65 40,80 40,10 39,65 40,00 1.950 3.141.537.400
3/1/2013 40,98 40,90 -0,20% 40,55 41,63 40,93 40,76 40,90 1.935 1.602.302.400
2/1/2013 41,06 40,98 0,00% 40,39 41,80 40,89 40,71 40,98 1.545 1.293.467.100
28/12/2012 41,04 40,39 -0,96% 40,39 41,87 40,82 40,36 40,95 947 1.707.654.600
27/12/2012 41,29 40,78 +0,25% 40,10 41,29 40,72 40,78 40,80 1.127 749.004.600
26/12/2012 40,65 40,68 +0,69% 40,08 41,42 40,92 40,68 40,93 866 656.874.400
21/12/2012 40,61 40,40 -1,54% 39,95 41,71 40,43 40,40 40,44 2.195 5.814.528.000
20/12/2012 41,40 41,03 -1,11% 41,01 42,03 41,35 41,03 41,25 2.556 1.880.888.300
19/12/2012 39,55 41,49 +4,12% 39,55 41,68 40,84 41,26 41,49 3.695 2.800.373.300
18/12/2012 40,65 39,85 -1,24% 39,40 40,65 39,96 39,62 39,85 2.850 2.188.696.600
17/12/2012 41,56 40,35 -3,00% 40,35 41,56 40,60 40,34 40,35 3.152 2.957.898.600
14/12/2012 41,66 41,60 +0,14% 41,14 42,25 41,86 41,60 41,95 1.481 1.189.291.600
13/12/2012 42,19 41,54 -1,56% 41,00 42,39 41,73 41,45 41,54 2.008 1.453.592.500
12/12/2012 41,41 42,20 +1,69% 41,05 42,39 42,01 42,14 42,20 1.783 1.452.338.100
11/12/2012 41,20 41,50 +0,61% 40,37 41,85 41,13 41,30 41,50 1.683 1.728.721.600
10/12/2012 41,00 41,25 +0,61% 40,59 41,29 41,13 41,00 41,25 1.330 984.826.000
7/12/2012 40,49 41,00 +1,23% 40,30 41,00 40,69 40,64 41,00 588 784.951.800
6/12/2012 39,63 40,50 +1,94% 39,60 40,50 40,09 40,50 40,55 1.573 2.119.006.100
5/12/2012 41,02 39,73 -3,68% 39,33 41,36 39,92 39,72 39,94 1.842 1.328.397.100
4/12/2012 40,31 41,25 +2,33% 39,81 41,25 40,71 40,80 41,25 1.955 1.709.158.700
3/12/2012 39,51 40,31 +0,80% 39,51 40,31 39,97 40,04 40,31 1.434 1.680.968.100
30/11/2012 39,68 39,99 +1,24% 38,70 39,99 39,49 39,79 39,99 1.484 2.643.339.600
29/11/2012 38,30 39,50 +3,92% 38,17 39,79 38,98 39,37 39,50 1.914 1.814.975.400
28/11/2012 38,50 38,01 -1,27% 37,75 39,07 38,10 37,86 38,02 1.336 2.396.177.100
27/11/2012 38,94 38,50 -1,13% 38,19 39,30 38,48 38,40 38,50 1.265 2.076.971.600
26/11/2012 40,03 38,94 -2,41% 38,90 40,10 39,50 38,92 38,94 1.061 1.284.206.100
23/11/2012 40,33 39,90 -1,68% 39,77 40,61 40,03 39,89 39,90 926 953.163.000
22/11/2012 38,75 40,58 +4,99% 38,56 40,58 39,42 40,58 40,70 436 554.365.900
21/11/2012 39,85 38,65 -3,25% 38,30 40,23 38,78 38,65 38,70 2.787 3.587.988.900
19/11/2012 40,60 39,95 -2,54% 39,95 41,09 40,50 39,95 40,10 747 839.946.800
16/11/2012 41,00 40,99 +0,17% 40,49 41,63 40,99 40,70 40,99 1.244 2.851.477.200
14/11/2012 40,51 40,92 +1,14% 40,45 41,05 40,66 40,57 40,92 495 434.343.600
13/11/2012 40,88 40,46 -1,05% 40,43 41,29 40,85 40,46 40,74 821 1.043.794.900
12/11/2012 40,49 40,89 +1,62% 40,02 41,14 40,63 40,81 40,89 734 616.424.900
9/11/2012 40,77 40,24 -1,30% 39,61 40,91 40,22 40,02 40,24 1.264 1.301.584.100
8/11/2012 41,56 40,77 -1,16% 40,57 41,56 41,11 40,77 40,78 1.956 1.869.377.600
7/11/2012 41,48 41,25 0,00% 40,52 41,82 41,11 41,25 41,30 1.247 1.296.803.200
6/11/2012 39,84 41,25 +3,59% 39,68 41,37 40,84 41,02 41,25 1.819 2.778.053.900
5/11/2012 40,99 39,82 -2,88% 39,70 41,15 40,39 39,82 39,99 1.781 4.034.993.400
1/11/2012 41,16 41,00 -0,73% 40,60 41,59 40,98 41,00 41,09 2.394 7.905.377.900
31/10/2012 41,24 41,30 +0,71% 40,26 41,64 41,32 40,91 41,30 1.282 2.597.786.700
30/10/2012 42,45 41,01 -3,39% 41,01 42,89 41,59 41,01 41,20 728 3.092.010.100
29/10/2012 40,99 42,45 +3,54% 40,70 42,45 41,86 42,09 42,45 546 537.914.300
26/10/2012 40,05 41,00 +0,99% 40,05 41,00 40,58 40,60 41,00 829 584.390.300
25/10/2012 41,18 40,60 -1,41% 39,31 41,19 40,23 39,90 40,60 1.278 1.153.438.800
24/10/2012 41,71 41,18 -0,77% 40,61 41,90 41,03 40,88 41,18 786 609.019.800
23/10/2012 42,10 41,50 -0,95% 40,91 42,10 41,43 41,17 41,50 1.590 1.038.727.700
22/10/2012 42,19 41,90 -1,41% 41,70 42,81 42,13 41,83 41,90 1.584 2.446.629.500
19/10/2012 42,14 42,50 +0,85% 41,77 42,59 42,42 42,20 42,50 1.166 914.730.800
18/10/2012 41,82 42,14 +0,33% 41,58 42,14 42,00 42,10 42,14 1.014 977.111.800
17/10/2012 41,73 42,00 0,00% 41,68 42,50 42,10 41,85 42,00 2.000 1.764.341.300
16/10/2012 40,70 42,00 +2,49% 40,70 42,00 41,49 41,94 42,00 2.455 2.440.756.200
15/10/2012 41,22 40,98 -1,13% 40,62 41,69 41,02 40,90 40,98 1.903 1.294.902.100
11/10/2012 42,74 41,45 -2,47% 41,45 42,74 41,98 41,45 41,49 1.126 801.764.200
10/10/2012 42,59 42,50 +0,31% 41,82 43,02 42,26 42,15 42,50 1.056 1.300.089.000
9/10/2012 41,50 42,37 +0,38% 41,50 42,51 42,17 42,35 42,38 1.364 895.847.000
8/10/2012 42,64 42,21 -1,03% 42,21 42,65 42,38 42,21 42,25 1.489 1.214.383.000
5/10/2012 42,89 42,65 -0,81% 42,42 43,45 42,70 42,59 42,65 2.316 2.134.022.100
4/10/2012 43,40 43,00 -1,26% 42,60 43,73 43,18 42,73 43,00 1.282 2.385.633.700
3/10/2012 43,62 43,55 -0,46% 43,36 43,73 43,54 43,50 43,55 1.316 1.194.930.000
2/10/2012 43,16 43,75 +1,06% 42,99 43,89 43,53 43,40 43,75 1.624 1.388.429.700
1/10/2012 42,17 43,29 +2,80% 42,10 43,44 43,04 43,25 43,29 1.731 2.876.920.100
28/9/2012 41,30 42,11 +1,45% 40,61 42,30 41,84 41,80 42,11 1.617 1.890.257.800
27/9/2012 41,40 41,51 +0,02% 41,22 41,95 41,64 41,51 41,58 1.408 1.722.873.800
26/9/2012 41,00 41,50 +1,22% 40,54 42,20 41,34 41,14 41,50 1.413 1.873.063.500
25/9/2012 41,33 41,00 -0,75% 40,92 41,96 41,12 41,00 41,04 1.355 1.616.747.000
24/9/2012 41,30 41,31 -0,46% 41,07 42,00 41,49 41,31 41,50 2.680 2.862.631.500
21/9/2012 40,93 41,50 +1,39% 40,67 41,58 41,37 41,50 41,57 1.733 2.519.903.100
20/9/2012 40,60 40,93 +0,32% 40,29 41,35 40,70 40,75 40,93 1.762 1.665.545.900
19/9/2012 41,52 40,80 -1,78% 40,29 42,00 40,95 40,80 40,90 1.522 1.595.512.800
18/9/2012 40,79 41,54 +1,32% 40,32 41,88 41,48 41,25 41,54 662 512.376.000
17/9/2012 40,75 41,00 0,00% 39,98 41,76 41,10 41,00 41,15 1.900 1.211.463.500
14/9/2012 40,19 41,00 +2,37% 39,61 41,00 40,55 41,00 41,04 1.433 1.713.020.100
13/9/2012 39,51 40,05 +1,39% 39,31 40,90 40,02 40,00 40,05 1.318 1.046.982.900
12/9/2012 40,42 39,50 -0,75% 39,15 40,69 39,62 39,50 39,53 1.480 1.293.618.100
11/9/2012 39,54 39,80 +0,51% 39,33 40,79 40,09 39,79 39,80 1.421 1.494.880.900
10/9/2012 39,03 39,60 +1,28% 39,00 39,97 39,35 39,20 39,60 1.601 1.140.441.000
6/9/2012 39,08 39,10 -0,38% 38,97 39,35 39,07 39,10 39,17 789 661.598.800
5/9/2012 39,03 39,25 -0,38% 38,79 39,60 39,29 39,25 39,35 638 443.239.800
4/9/2012 39,00 39,40 +0,51% 38,50 39,49 38,94 39,20 39,40 1.314 1.170.641.200
3/9/2012 39,11 39,20 -0,63% 38,34 39,49 38,91 38,51 39,20 458 382.929.600
31/8/2012 39,29 39,45 -0,38% 39,05 39,97 39,42 39,45 39,54 1.231 941.497.500
30/8/2012 38,65 39,60 +2,46% 38,40 39,60 38,90 39,30 39,60 1.293 2.357.903.400
29/8/2012 38,41 38,65 +0,65% 38,41 38,91 38,61 38,53 38,65 479 577.233.300
28/8/2012 38,29 38,40 -0,26% 38,21 38,56 38,40 38,33 38,44 1.102 821.884.900
27/8/2012 38,44 38,50 +0,65% 38,28 38,83 38,49 38,47 38,52 586 381.861.500
24/8/2012 38,82 38,25 -0,93% 38,13 38,92 38,39 38,25 38,34 1.078 797.435.600
23/8/2012 38,10 38,61 +0,68% 38,10 38,75 38,50 38,25 38,61 1.272 909.047.200
22/8/2012 39,00 38,35 -2,29% 38,05 39,46 38,45 38,28 38,35 526 419.532.600
21/8/2012 38,38 39,25 +2,83% 38,38 39,40 39,22 39,20 39,25 924 1.043.045.200
20/8/2012 39,10 38,17 -1,62% 37,61 39,10 38,06 38,17 38,68 942 984.317.600
17/8/2012 39,30 38,80 -2,02% 38,50 39,60 38,94 38,79 38,80 854 677.996.500
16/8/2012 39,25 39,60 0,00% 38,86 39,83 39,54 39,58 39,60 1.604 1.580.498.300
15/8/2012 38,54 39,60 +2,64% 38,03 39,60 39,15 39,35 39,60 1.260 1.833.613.300
14/8/2012 37,41 38,58 +2,88% 37,15 38,58 38,07 38,28 38,58 1.009 818.626.000
13/8/2012 38,94 37,50 -3,60% 37,50 39,50 37,82 37,50 37,60 1.782 2.324.088.900
10/8/2012 39,25 38,90 -0,26% 38,41 39,60 39,16 38,70 38,90 2.133 1.641.411.000
9/8/2012 39,36 39,00 -1,02% 38,30 39,50 38,88 38,76 39,00 1.527 1.091.980.300
8/8/2012 38,70 39,40 +0,25% 38,70 39,50 39,33 39,25 39,40 1.134 963.312.600
7/8/2012 37,63 39,30 +4,47% 37,63 39,33 38,37 39,29 39,30 1.185 1.030.819.900
6/8/2012 37,35 37,62 +0,51% 37,35 38,40 38,04 37,52 37,62 1.443 2.117.191.300
3/8/2012 38,50 37,43 -1,50% 37,27 38,50 38,10 37,43 37,48 1.375 3.078.642.400
2/8/2012 38,05 38,00 +0,13% 37,63 38,33 37,97 37,82 38,01 1.139 762.169.400
1/8/2012 38,14 37,95 +0,40% 37,20 38,80 38,18 37,83 37,95 999 643.717.100
31/7/2012 39,80 37,80 -5,03% 37,70 39,95 38,28 37,80 37,90 1.468 2.492.028.200
30/7/2012 39,99 39,80 -0,25% 39,27 39,99 39,61 39,45 39,80 705 661.225.200
27/7/2012 39,90 39,90 +0,50% 38,87 40,00 39,82 39,84 39,92 826 3.403.260.300
26/7/2012 41,20 39,70 -3,17% 39,32 41,20 39,96 39,70 39,95 1.777 2.444.429.100
25/7/2012 40,06 41,00 +2,35% 39,90 41,36 40,81 40,90 41,00 1.520 1.155.893.000
24/7/2012 38,93 40,06 +2,19% 38,78 40,41 39,87 40,06 40,15 704 577.749.700
23/7/2012 37,48 39,20 +3,16% 37,38 39,38 38,01 39,00 39,21 1.542 2.477.936.400
20/7/2012 37,74 38,00 -0,16% 37,63 38,50 37,94 37,90 38,00 1.362 1.560.337.000
19/7/2012 38,15 38,06 +0,03% 37,78 38,73 38,18 38,06 38,31 783 646.838.900
18/7/2012 37,65 38,05 +1,55% 37,14 38,30 37,63 38,05 38,18 1.956 3.434.984.200
17/7/2012 38,40 37,47 -2,42% 37,47 38,40 37,78 37,45 37,47 903 748.110.600
16/7/2012 37,98 38,40 +2,54% 37,42 38,68 38,16 38,33 38,40 926 804.537.300
13/7/2012 37,53 37,45 -0,27% 37,22 37,91 37,48 37,45 37,50 947 1.482.528.100
12/7/2012 39,19 37,55 -3,02% 36,96 39,19 37,62 37,55 37,60 1.388 2.123.354.200
11/7/2012 39,50 38,72 -2,47% 38,29 40,31 39,29 38,72 38,80 1.084 2.081.837.700
10/7/2012 39,15 39,70 +1,40% 39,03 39,97 39,66 39,64 39,70 1.206 1.249.909.500
6/7/2012 39,24 39,15 -0,38% 38,91 39,50 39,21 39,10 39,15 1.511 2.913.807.000
5/7/2012 38,90 39,30 +1,08% 38,82 39,85 39,24 39,29 39,31 953 1.593.176.100
4/7/2012 39,00 38,88 +0,03% 38,76 39,26 38,94 38,88 39,00 569 394.171.100
3/7/2012 38,61 38,87 -0,08% 38,61 39,90 39,15 38,87 39,78 3.009 1.807.132.100
2/7/2012 38,41 38,90 +0,52% 38,01 39,67 38,87 38,74 38,90 1.245 833.520.300
29/6/2012 37,66 38,70 +4,34% 37,19 39,73 38,56 37,61 38,70 1.682 1.240.300.400
28/6/2012 38,34 37,09 -3,31% 36,70 38,89 37,58 37,07 37,10 1.157 793.727.800
27/6/2012 38,30 38,36 +1,75% 37,64 38,50 38,04 38,32 38,36 804 1.201.786.500
26/6/2012 37,71 37,70 -1,31% 37,06 38,50 37,79 37,67 37,70 833 662.460.000
25/6/2012 37,70 38,20 +1,14% 37,36 38,28 37,77 38,04 38,20 848 897.205.100
22/6/2012 36,90 37,77 +2,08% 36,80 37,77 37,35 37,30 37,77 826 1.717.919.400
21/6/2012 36,67 37,00 +0,27% 36,67 37,45 37,00 37,00 37,15 927 2.250.386.100
20/6/2012 36,75 36,90 +0,27% 36,60 37,28 37,00 36,88 36,90 1.713 1.711.741.100
19/6/2012 36,96 36,80 -0,35% 36,50 37,65 37,16 36,57 36,80 2.835 2.626.113.100
18/6/2012 35,59 36,93 +2,30% 35,39 36,93 36,52 36,64 36,93 615 769.918.300
15/6/2012 35,01 36,10 +3,14% 34,08 36,10 35,29 35,34 36,18 1.373 2.697.012.600
14/6/2012 35,49 35,00 -0,91% 34,63 35,49 35,02 34,96 35,00 297 1.714.258.600
13/6/2012 35,27 35,32 -0,37% 35,12 35,63 35,39 35,32 35,50 811 542.937.400
12/6/2012 35,35 35,45 +2,58% 35,06 35,68 35,45 35,38 35,45 742 1.146.038.900
11/6/2012 35,17 34,56 -1,76% 34,52 36,67 35,47 34,52 34,56 1.582 1.166.745.300
8/6/2012 35,25 35,18 -0,90% 34,75 35,50 35,31 35,18 35,34 454 586.198.500
6/6/2012 35,28 35,50 +2,16% 34,92 35,69 35,44 35,41 35,53 984 898.160.800
5/6/2012 35,19 34,75 -3,01% 34,48 36,02 35,01 34,75 34,80 680 493.403.000
4/6/2012 36,60 35,83 -1,97% 35,65 36,73 36,05 35,83 36,00 949 1.431.232.500
1/6/2012 35,90 36,55 +0,14% 35,34 36,84 36,38 36,55 36,61 1.165 740.489.500
31/5/2012 34,29 36,50 +6,29% 34,09 36,50 35,99 36,00 36,50 1.252 2.828.846.100
30/5/2012 34,00 34,34 +1,75% 33,56 34,98 34,06 34,25 34,34 828 2.338.230.600
29/5/2012 34,73 33,75 -2,46% 33,34 35,00 33,73 33,75 33,94 986 999.242.500
28/5/2012 34,46 34,60 +1,47% 34,28 35,06 34,64 34,60 34,88 472 604.935.100
25/5/2012 34,07 34,10 +0,89% 33,26 34,34 33,82 34,00 34,10 1.840 989.753.700
24/5/2012 33,96 33,80 -0,18% 33,11 33,96 33,62 33,63 33,80 997 922.571.500
23/5/2012 35,09 33,86 -0,99% 33,71 35,09 34,00 33,86 34,00 653 509.054.400
22/5/2012 35,15 34,20 -3,36% 34,14 35,28 34,63 34,19 34,20 1.407 1.032.198.300
21/5/2012 35,53 35,39 +2,58% 34,73 35,89 35,23 35,02 35,39 1.138 702.671.200
18/5/2012 35,00 34,50 -0,49% 33,46 36,58 35,29 34,50 34,78 2.182 2.355.675.700
17/5/2012 35,96 34,67 -5,61% 34,67 36,87 35,89 34,67 34,72 1.640 1.421.434.400
16/5/2012 36,24 36,73 +0,91% 35,69 36,73 36,20 36,60 36,73 669 651.358.700
15/5/2012 36,52 36,40 -1,36% 33,64 37,18 35,93 36,40 36,41 1.464 1.435.298.000
14/5/2012 37,38 36,90 -1,34% 36,37 37,38 36,80 36,57 36,90 700 676.173.600
11/5/2012 36,98 37,40 +1,14% 36,80 37,40 37,15 36,92 37,40 799 809.137.400
10/5/2012 37,51 36,98 0,00% 36,79 37,80 37,26 36,79 36,98 770 1.060.577.300
9/5/2012 36,80 36,98 +0,98% 36,22 37,40 36,85 36,90 36,99 726 2.372.638.500
8/5/2012 37,37 36,62 -0,76% 36,31 37,37 36,73 36,62 36,85 1.206 1.477.384.200
7/5/2012 37,12 36,90 -1,60% 36,69 37,50 36,99 36,90 37,00 754 1.019.194.800
4/5/2012 37,76 37,50 -1,32% 36,55 37,95 37,47 37,38 37,50 1.216 1.240.385.000
3/5/2012 37,03 38,00 +2,29% 36,60 38,40 37,82 37,84 38,00 956 798.431.400
2/5/2012 37,17 37,15 0,00% 37,00 37,70 37,49 37,00 37,40 1.890 2.264.528.900
30/4/2012 36,96 37,15 +1,23% 36,06 37,48 36,91 37,00 37,15 1.668 2.162.369.400
27/4/2012 35,50 36,70 +3,97% 35,29 37,13 36,69 36,49 36,80 1.057 2.096.855.100
26/4/2012 34,50 35,30 +2,62% 34,40 35,32 34,99 35,20 35,30 1.209 3.628.553.400
25/4/2012 34,98 34,40 -1,15% 34,37 35,24 34,53 34,40 34,55 645 1.517.047.300
24/4/2012 34,00 34,80 +2,35% 33,87 34,97 34,59 34,78 34,80 389 315.906.000
23/4/2012 34,06 34,00 -1,59% 33,69 34,97 34,29 33,96 34,00 940 809.890.200
20/4/2012 34,98 34,55 -1,00% 33,80 34,99 34,29 34,30 34,55 1.812 2.490.723.300
19/4/2012 35,21 34,90 -2,51% 34,51 35,79 34,92 34,76 34,90 537 1.130.270.900
18/4/2012 34,29 35,80 +4,37% 34,20 36,10 35,56 35,62 35,80 1.865 3.436.470.800
17/4/2012 34,30 34,30 +0,18% 33,90 34,59 34,28 34,30 34,50 774 1.606.713.800
16/4/2012 33,71 34,24 +0,71% 33,03 34,69 34,09 34,24 34,25 1.449 2.027.479.000
13/4/2012 33,40 34,00 +1,74% 33,02 34,30 33,76 33,97 34,01 430 1.754.145.800
12/4/2012 32,93 33,42 +2,05% 32,66 33,48 33,32 33,40 33,42 608 2.112.782.700
11/4/2012 32,47 32,75 +1,36% 32,17 33,22 32,72 32,67 32,75 514 1.332.323.600
10/4/2012 32,33 32,31 +0,97% 31,80 32,57 32,24 32,28 32,31 611 970.135.400
9/4/2012 32,00 32,00 -0,90% 31,10 32,63 31,68 31,50 32,00 438 521.250.500
5/4/2012 32,01 32,29 -0,49% 31,99 32,75 32,26 32,29 32,30 372 848.144.900
4/4/2012 32,37 32,45 -0,76% 32,00 32,69 32,24 32,45 32,48 564 873.497.700
3/4/2012 32,90 32,70 -0,88% 32,13 33,14 32,59 32,63 32,70 618 779.572.100
2/4/2012 33,87 32,99 -2,11% 32,89 33,87 33,15 32,99 33,16 725 637.297.500
30/3/2012 33,29 33,70 +2,12% 32,66 33,70 33,21 33,17 33,70 1.433 4.538.937.100
29/3/2012 33,05 33,00 0,00% 32,74 33,43 33,02 32,92 33,00 1.672 1.715.172.400
28/3/2012 32,78 33,00 +1,54% 32,70 33,25 33,06 33,00 33,10 2.658 2.349.621.200
27/3/2012 31,80 32,50 +1,63% 31,80 32,69 32,50 32,50 32,51 696 1.687.889.300
26/3/2012 32,11 31,98 +0,63% 31,51 32,33 31,95 31,95 31,98 1.070 1.242.904.600
23/3/2012 32,53 31,78 -2,22% 31,33 32,65 32,13 31,77 32,00 965 728.827.300
22/3/2012 32,67 32,50 -1,57% 32,30 32,92 32,54 32,39 32,50 876 752.095.500
21/3/2012 33,22 33,02 -2,85% 33,02 33,70 33,29 33,02 33,18 1.141 1.375.588.000
20/3/2012 33,09 33,99 +2,07% 33,09 34,24 33,68 33,73 33,99 1.418 1.186.903.200
19/3/2012 33,37 33,30 +0,30% 32,82 33,59 33,20 33,30 33,37 722 392.441.300
16/3/2012 33,76 33,20 -0,57% 33,00 34,00 33,54 33,20 33,47 1.936 1.734.269.000
15/3/2012 33,79 33,39 +0,09% 32,45 33,79 33,31 33,38 33,39 243 348.151.300
14/3/2012 33,35 33,36 0,00% 33,10 34,72 34,16 33,36 33,47 2.399 2.029.638.700
13/3/2012 33,08 33,36 +0,85% 33,08 33,79 33,51 33,36 33,39 848 528.800.300
12/3/2012 32,36 33,08 +1,50% 31,89 33,40 32,74 33,08 33,10 1.412 2.374.804.300
9/3/2012 32,00 32,59 +1,84% 32,00 32,90 32,62 32,58 32,59 846 1.003.825.500
8/3/2012 31,99 32,00 +1,59% 31,71 32,50 32,17 31,89 32,00 1.372 961.182.000
7/3/2012 31,20 31,50 +1,55% 31,01 31,76 31,38 31,50 31,53 604 385.091.100
6/3/2012 31,49 31,02 -1,93% 30,55 31,49 30,87 30,87 31,02 1.053 888.458.000
5/3/2012 32,50 31,63 -3,06% 31,47 32,99 31,85 31,60 31,63 1.611 1.164.653.800
2/3/2012 32,17 32,63 +2,45% 32,01 32,98 32,63 32,63 32,70 2.095 1.452.085.100
1/3/2012 31,88 31,85 -0,09% 31,61 32,14 31,80 31,85 31,97 998 656.435.600
29/2/2012 31,50 31,88 +1,21% 31,50 32,15 31,96 31,88 31,90 1.181 919.680.800
28/2/2012 31,00 31,50 +1,61% 30,85 31,95 31,48 31,49 31,80 1.190 1.462.552.000
27/2/2012 30,80 31,00 +0,52% 29,95 31,00 30,50 30,89 31,00 1.536 1.769.652.300
24/2/2012 30,83 30,84 -0,52% 30,70 31,31 30,94 30,72 30,84 1.731 2.219.314.500
23/2/2012 31,25 31,00 -0,32% 30,80 31,39 30,98 30,91 31,00 1.338 2.308.140.500
22/2/2012 31,52 31,10 -2,81% 30,77 31,86 31,17 31,08 31,10 2.263 2.317.185.300
17/2/2012 32,00 32,00 +0,95% 31,40 32,00 31,78 31,73 32,00 540 581.319.000
16/2/2012 31,72 31,70 -1,28% 31,40 32,41 31,70 31,57 31,70 1.093 1.081.023.600
15/2/2012 32,21 32,11 -0,59% 31,61 32,49 32,05 32,01 32,11 1.013 738.982.700
14/2/2012 32,23 32,30 -0,62% 32,16 32,50 32,44 32,28 32,30 683 592.701.500
13/2/2012 32,55 32,50 +0,18% 32,08 32,59 32,45 32,45 32,50 935 3.436.581.500
10/2/2012 32,68 32,44 -0,92% 32,00 32,69 32,30 32,34 32,44 1.143 964.660.000
9/2/2012 32,54 32,74 +1,52% 32,36 32,84 32,67 32,74 32,76 1.576 1.030.250.800
8/2/2012 32,49 32,25 +0,31% 31,90 32,70 32,27 32,23 32,25 1.809 1.107.519.400
7/2/2012 31,13 32,15 +2,10% 31,13 32,40 31,96 32,15 32,20 1.725 2.372.960.600
6/2/2012 31,06 31,49 +0,70% 31,06 31,52 31,47 31,48 31,49 678 614.773.100
3/2/2012 31,06 31,27 -0,57% 31,06 31,92 31,54 31,27 31,48 3.281 2.415.408.500
2/2/2012 31,18 31,45 +1,26% 31,05 31,50 31,40 31,40 31,45 1.991 2.611.324.500
1/2/2012 30,41 31,06 +3,40% 30,41 31,30 31,08 31,06 31,10 1.462 2.242.886.200
31/1/2012 30,56 30,04 -0,76% 29,80 30,56 30,16 30,04 30,09 2.307 1.678.530.300
30/1/2012 30,33 30,27 -1,21% 30,00 30,80 30,33 30,27 30,36 1.409 1.186.275.300
27/1/2012 30,02 30,64 +0,46% 30,01 30,84 30,63 30,63 30,64 1.290 1.734.678.400
26/1/2012 30,62 30,50 0,00% 29,95 30,84 30,40 30,03 30,50 2.057 1.557.706.500
24/1/2012 31,10 30,50 -1,93% 30,35 31,35 30,58 30,43 30,50 1.012 1.629.411.200
23/1/2012 31,38 31,10 -0,92% 30,99 31,40 31,17 31,10 31,19 1.146 1.874.808.100
20/1/2012 31,29 31,39 -0,29% 30,87 31,50 31,31 31,37 31,39 846 885.028.400
19/1/2012 31,69 31,48 +0,25% 31,00 31,69 31,37 31,35 31,48 1.267 1.211.120.300
18/1/2012 30,99 31,40 +2,11% 30,99 31,87 31,50 31,36 31,40 2.305 2.730.494.400
17/1/2012 31,00 30,75 +1,15% 30,31 31,45 30,94 30,75 31,17 1.099 2.057.603.900
16/1/2012 30,27 30,40 +0,86% 30,23 30,70 30,39 30,40 30,50 567 477.768.300
13/1/2012 30,06 30,14 +0,70% 30,00 30,50 30,14 30,13 30,14 471 2.510.277.800
12/1/2012 30,32 29,93 -1,06% 29,82 30,95 30,05 29,88 29,93 2.044 3.320.513.700
11/1/2012 30,39 30,25 -0,49% 29,72 31,40 30,33 30,24 30,25 1.669 1.252.663.500
10/1/2012 31,86 30,40 -3,31% 30,10 32,17 31,02 30,40 30,41 1.917 1.533.742.100
9/1/2012 31,09 31,44 +1,58% 30,42 31,87 31,56 31,44 31,45 609 762.613.200
6/1/2012 31,97 30,95 -2,98% 30,40 31,98 30,85 30,56 30,95 1.276 1.056.046.900
5/1/2012 32,73 31,90 -4,20% 31,56 32,74 31,99 31,89 31,90 1.579 4.749.009.300
4/1/2012 33,60 33,30 -2,09% 32,67 33,70 33,16 33,30 33,31 1.344 1.816.634.100
3/1/2012 33,77 34,01 +1,40% 33,31 34,25 33,96 34,00 34,01 1.053 772.431.400
2/1/2012 33,11 33,54 +0,84% 32,82 34,22 33,51 33,54 34,21 400 290.948.800
29/12/2011 32,67 33,26 +2,15% 32,47 33,34 33,17 33,26 33,34 672 901.403.600
28/12/2011 32,10 32,56 +0,93% 31,57 32,60 32,24 32,42 32,57 613 350.482.600
27/12/2011 31,81 32,26 +1,61% 31,50 32,38 31,83 32,26 32,27 396 709.476.500
26/12/2011 31,41 31,75 +1,70% 31,13 31,89 31,71 31,75 31,84 62 59.307.400
23/12/2011 31,35 31,22 -0,26% 30,90 32,32 31,84 31,21 31,94 1.333 1.280.758.000
22/12/2011 32,62 31,30 -3,75% 31,30 33,11 32,22 31,30 31,75 908 1.693.194.300
21/12/2011 33,21 32,52 -2,11% 32,28 33,41 32,57 32,52 32,56 1.473 1.398.803.800
20/12/2011 32,80 33,22 +0,67% 32,43 33,22 33,01 33,19 33,22 980 699.285.500
19/12/2011 34,00 33,00 -2,97% 32,72 34,26 33,12 32,98 33,00 657 537.939.900
16/12/2011 33,57 34,01 +2,90% 32,69 34,01 33,63 33,99 34,01 548 727.757.900
15/12/2011 33,80 33,05 -0,75% 32,51 33,98 33,38 33,05 33,15 771 2.891.907.500
14/12/2011 33,49 33,30 +0,60% 32,71 33,64 33,35 33,30 33,31 925 7.374.144.900
13/12/2011 34,50 33,10 -2,88% 33,10 34,50 33,55 33,09 33,10 827 1.671.298.400
12/12/2011 33,49 34,08 +1,91% 33,05 34,30 33,63 34,05 34,08 758 782.139.400
9/12/2011 32,99 33,44 +1,83% 32,65 33,44 33,40 33,19 33,44 266 2.120.718.200
8/12/2011 32,80 32,84 -0,33% 32,30 33,27 32,74 32,79 32,84 386 658.126.000
7/12/2011 32,29 32,95 +2,46% 32,20 32,95 32,67 32,76 32,95 691 1.642.403.000
6/12/2011 32,70 32,16 -1,20% 31,92 32,87 32,23 32,16 32,23 690 3.174.867.700
5/12/2011 32,80 32,55 +1,72% 32,29 32,98 32,52 32,50 32,55 633 934.969.700
2/12/2011 32,98 32,00 -2,97% 31,78 33,30 32,69 31,90 32,71 1.880 1.396.698.100
1/12/2011 32,30 32,98 +1,17% 32,15 33,09 32,85 32,73 32,98 855 1.019.691.500
30/11/2011 31,01 32,60 +4,65% 30,85 32,60 31,72 32,60 32,90 1.834 4.204.728.500
29/11/2011 31,00 31,15 -0,16% 30,73 31,80 31,16 31,12 31,24 1.117 1.708.100.000
28/11/2011 31,21 31,20 +0,16% 30,81 31,37 31,28 31,20 31,21 728 2.279.270.100
25/11/2011 30,44 31,15 +1,80% 30,43 31,50 31,21 31,15 31,24 467 3.124.992.600
24/11/2011 30,44 30,60 +0,49% 30,41 30,75 30,57 30,43 30,73 169 179.498.000
23/11/2011 29,61 30,45 +2,59% 29,61 30,66 30,42 30,45 30,46 567 1.899.988.600
22/11/2011 30,77 29,68 -2,85% 29,68 30,77 30,16 29,68 29,98 678 886.743.300
21/11/2011 30,55 30,55 0,00% 30,16 30,75 30,50 30,55 30,57 435 1.652.739.000
18/11/2011 30,95 30,55 -0,65% 30,13 30,95 30,50 30,55 30,70 570 1.409.114.900
17/11/2011 31,26 30,75 -0,97% 30,75 32,00 31,24 30,67 31,18 1.796 1.807.114.200
16/11/2011 29,88 31,05 +2,75% 29,88 31,05 30,91 31,05 31,06 1.343 1.575.209.700
14/11/2011 30,37 30,22 +0,87% 30,00 31,10 30,57 30,22 30,23 893 1.248.463.300
11/11/2011 29,69 29,96 +0,91% 29,44 30,38 30,00 29,96 30,03 352 673.390.500
10/11/2011 29,90 29,69 -0,03% 29,11 30,12 29,96 29,69 29,75 727 2.164.183.300
9/11/2011 29,65 29,70 -0,17% 28,99 29,79 29,64 29,70 29,73 778 1.291.532.400
8/11/2011 29,60 29,75 -0,50% 29,30 30,00 29,73 29,75 29,82 1.136 998.870.100
7/11/2011 29,28 29,90 +1,36% 29,28 29,99 29,84 29,90 29,95 584 1.290.168.500
4/11/2011 29,38 29,50 +0,68% 29,24 29,62 29,49 29,50 29,60 852 636.786.400
3/11/2011 29,25 29,30 +1,38% 28,31 29,46 29,17 29,26 29,45 1.971 2.263.344.900
1/11/2011 28,24 28,90 +1,40% 27,88 29,25 28,76 28,90 28,92 836 778.870.900
31/10/2011 28,02 28,50 +1,42% 27,95 28,60 28,18 28,43 28,50 1.241 1.239.800.800
28/10/2011 27,92 28,10 +0,54% 27,74 28,12 27,85 27,99 28,10 1.225 1.902.807.500
27/10/2011 29,46 27,95 -3,62% 27,80 29,57 28,18 27,95 27,97 3.408 3.898.055.200
26/10/2011 29,99 29,00 -1,69% 28,89 29,99 29,02 29,00 29,02 1.696 2.505.925.000
25/10/2011 29,68 29,50 -0,74% 29,40 29,99 29,51 29,44 29,50 815 1.252.923.000
24/10/2011 30,09 29,72 -0,27% 29,69 30,43 30,01 29,72 29,73 1.090 1.154.463.300
21/10/2011 29,59 29,80 +1,71% 29,51 30,16 29,85 29,80 29,82 1.160 2.472.991.800
20/10/2011 29,81 29,30 -1,74% 29,15 30,00 29,43 29,29 29,30 628 429.170.200
19/10/2011 29,78 29,82 +0,13% 29,16 30,08 29,68 29,74 29,82 681 506.985.800
18/10/2011 28,83 29,78 +3,40% 28,40 30,41 29,68 29,76 29,82 2.022 2.182.168.100
17/10/2011 27,74 28,80 +3,56% 27,74 28,80 28,17 28,50 28,80 1.492 1.209.407.800
14/10/2011 28,10 27,81 -0,50% 27,73 28,58 27,85 27,81 27,86 781 1.171.750.200
13/10/2011 28,80 27,95 -1,90% 27,35 29,00 28,10 27,95 28,18 2.399 1.815.503.700
11/10/2011 28,43 28,49 +0,14% 28,02 28,90 28,52 28,29 28,49 1.041 638.718.300
10/10/2011 28,28 28,45 +2,01% 28,09 29,00 28,38 28,45 28,66 1.403 1.356.073.600
7/10/2011 27,66 27,89 +0,83% 27,46 28,24 27,87 27,88 27,90 944 1.193.704.000
6/10/2011 28,88 27,66 -3,08% 27,13 29,50 27,70 27,63 27,67 3.206 4.677.506.500
5/10/2011 29,38 28,54 -2,89% 28,51 29,71 28,98 28,54 28,58 1.350 6.234.562.100
4/10/2011 31,48 29,39 -6,40% 28,48 31,48 29,59 29,38 29,39 3.907 2.909.677.100
3/10/2011 31,50 31,40 -1,88% 31,15 32,30 31,46 31,40 31,52 729 1.801.497.700
30/9/2011 31,11 32,00 +2,24% 30,98 32,00 31,72 31,91 32,00 1.440 1.342.587.100
29/9/2011 31,11 31,30 +0,61% 31,11 31,99 31,32 31,25 31,30 1.003 698.209.600
28/9/2011 30,79 31,11 +1,01% 30,29 31,79 30,87 31,11 31,13 709 928.238.000
27/9/2011 31,06 30,80 -0,81% 30,05 31,30 30,79 30,80 30,82 1.702 1.752.942.300
26/9/2011 31,01 31,05 +0,13% 30,01 31,89 30,67 30,90 31,05 787 703.741.200
23/9/2011 30,50 31,01 +1,37% 30,00 31,95 30,83 30,79 31,01 1.479 1.303.890.000
22/9/2011 29,70 30,59 -1,96% 29,70 30,89 30,33 30,59 30,60 1.399 871.874.000
21/9/2011 30,79 31,20 +1,30% 30,56 31,90 31,08 31,15 31,20 657 1.305.384.600
20/9/2011 31,00 30,80 0,00% 30,37 31,05 30,83 30,80 30,82 480 512.204.100
19/9/2011 31,39 30,80 -2,04% 30,40 31,39 30,69 30,80 30,81 823 879.131.900
16/9/2011 30,50 31,44 +4,38% 29,99 31,50 31,04 31,30 31,44 764 1.017.611.000
15/9/2011 30,02 30,12 +0,74% 29,71 31,38 30,31 30,12 30,57 1.115 3.133.709.200
14/9/2011 29,87 29,90 +1,80% 29,30 29,90 29,59 29,60 29,90 367 495.678.100
13/9/2011 29,87 29,37 -1,41% 29,15 30,07 29,58 29,30 29,37 303 1.041.530.900
12/9/2011 29,00 29,79 +0,74% 28,68 30,21 29,69 29,70 29,79 1.954 2.510.209.300
9/9/2011 29,18 29,57 -0,30% 29,18 29,82 29,57 29,51 29,57 629 960.766.100
8/9/2011 28,09 29,66 +6,31% 28,09 29,83 29,16 29,41 29,66 1.303 1.341.545.800
6/9/2011 27,41 27,90 +2,80% 26,75 28,50 27,86 27,90 28,00 732 714.956.600
5/9/2011 27,21 27,14 -2,16% 26,54 27,66 27,08 26,90 27,14 419 250.019.800
2/9/2011 27,68 27,74 +0,14% 27,45 28,15 27,76 27,58 27,74 811 706.082.000
1/9/2011 28,78 27,70 -3,15% 27,70 30,65 28,85 27,70 27,88 2.716 3.542.008.400
31/8/2011 27,77 28,60 +5,54% 27,28 28,60 27,85 28,23 28,60 1.221 5.272.770.000
30/8/2011 27,59 27,10 -1,09% 26,87 27,70 27,18 26,91 27,10 613 754.580.700
29/8/2011 26,27 27,40 +6,28% 25,92 27,70 26,59 27,40 27,50 1.030 1.250.715.100
26/8/2011 26,08 25,78 -1,41% 25,78 26,46 26,12 25,78 26,20 942 1.311.984.300
25/8/2011 26,44 26,15 -1,62% 26,15 26,90 26,42 26,15 26,50 465 792.626.000
24/8/2011 26,64 26,58 -0,08% 26,20 27,10 26,50 26,50 26,58 349 4.466.717.600
23/8/2011 26,00 26,60 +3,26% 26,00 26,85 26,49 26,30 26,60 755 570.707.600
22/8/2011 26,01 25,76 -1,34% 25,60 26,54 25,98 25,76 25,95 619 1.135.887.300
19/8/2011 26,70 26,11 -2,21% 25,65 27,19 26,03 26,11 26,75 682 1.058.378.700
18/8/2011 26,65 26,70 -0,19% 26,01 26,97 26,66 26,49 26,70 1.080 597.458.100
17/8/2011 27,17 26,75 -0,89% 26,02 27,44 26,99 26,72 26,75 1.684 4.325.162.800
16/8/2011 26,12 26,99 +3,29% 25,60 26,99 26,13 25,65 26,99 1.183 842.973.300
15/8/2011 26,14 26,13 +2,07% 25,91 26,84 26,41 26,06 26,13 998 494.273.100
12/8/2011 26,37 25,60 -1,54% 25,60 26,48 25,94 25,60 25,86 1.021 856.076.900
11/8/2011 26,19 26,00 0,00% 25,62 26,90 26,19 26,00 26,12 724 4.198.373.000
10/8/2011 25,57 26,00 +1,36% 25,40 26,40 25,80 26,00 26,40 817 635.105.400
9/8/2011 25,36 25,65 +2,19% 24,94 26,96 25,51 25,65 25,70 1.360 1.821.905.600
8/8/2011 25,72 25,10 -4,38% 24,03 25,95 25,30 25,10 25,20 1.354 2.401.649.100
5/8/2011 26,70 26,25 -1,43% 24,55 27,20 25,49 26,00 26,25 1.370 2.519.129.600
4/8/2011 27,35 26,63 -2,81% 25,50 27,50 26,57 26,63 26,70 755 482.071.300
3/8/2011 27,84 27,40 -0,76% 26,78 27,98 27,48 27,40 27,52 857 1.554.516.000
2/8/2011 26,56 27,61 +3,68% 26,56 27,88 27,17 27,61 27,70 1.287 2.050.251.300
1/8/2011 27,90 26,63 -4,17% 26,63 29,50 27,27 26,63 26,99 797 858.778.300
29/7/2011 26,70 27,79 +3,81% 26,39 27,79 26,74 27,21 27,79 1.357 1.533.321.800
28/7/2011 27,14 26,77 -2,12% 26,58 27,14 26,83 26,75 26,77 636 1.196.024.500
27/7/2011 27,89 27,35 -2,29% 27,10 27,96 27,47 27,31 27,37 537 310.192.500
26/7/2011 27,95 27,99 +0,39% 27,29 27,99 27,60 27,52 27,99 529 1.049.698.700
25/7/2011 28,38 27,88 -1,48% 27,53 28,38 27,85 27,88 27,90 1.259 1.674.299.200
22/7/2011 27,37 28,30 +4,24% 27,16 28,45 28,11 28,23 28,30 1.483 2.137.492.100
21/7/2011 27,60 27,15 -1,34% 27,15 27,80 27,48 27,15 27,28 940 1.037.521.600
20/7/2011 27,10 27,52 +2,69% 27,00 27,52 27,16 27,52 27,65 1.056 3.014.118.900
19/7/2011 27,00 26,80 +0,22% 26,80 27,77 27,36 26,80 27,00 340 457.294.700
18/7/2011 26,92 26,74 -0,59% 26,11 27,20 26,55 26,74 26,99 674 2.222.785.800
15/7/2011 27,78 26,90 -3,93% 26,82 27,78 27,06 26,90 26,99 1.320 2.253.887.200
14/7/2011 28,30 28,00 -0,88% 28,00 28,92 28,40 28,00 28,40 1.177 950.102.400
13/7/2011 28,07 28,25 +0,89% 27,82 28,89 28,16 28,20 28,25 1.303 1.824.294.500
12/7/2011 27,65 28,00 +1,08% 26,86 28,00 27,59 27,60 28,00 817 1.416.410.300
11/7/2011 28,68 27,70 -3,62% 27,70 28,68 27,87 27,70 27,95 587 2.073.316.200
8/7/2011 28,75 28,74 -0,03% 28,26 29,49 28,56 28,52 28,74 867 905.969.400
7/7/2011 29,41 28,75 -1,98% 28,43 29,41 28,73 28,60 28,75 694 647.111.900
6/7/2011 29,87 29,33 -1,54% 29,30 29,98 29,49 29,24 29,45 351 499.549.800
5/7/2011 30,00 29,79 -0,03% 29,26 30,08 29,84 29,45 29,79 721 1.397.468.900
4/7/2011 29,75 29,80 +0,17% 29,00 30,00 29,61 29,80 30,00 329 377.326.800
1/7/2011 28,82 29,75 +3,30% 28,50 30,03 29,61 29,75 29,90 1.449 2.930.698.600
30/6/2011 28,70 28,80 +1,05% 27,82 28,87 28,32 28,39 28,80 1.018 1.431.079.200
29/6/2011 28,70 28,50 -0,70% 28,46 29,14 28,71 28,46 28,50 777 591.337.200
28/6/2011 29,56 28,70 -2,74% 28,50 29,71 28,98 28,61 28,72 1.183 1.443.419.500
27/6/2011 30,07 29,51 -1,63% 29,51 30,30 29,94 29,51 30,07 810 535.685.100
24/6/2011 29,54 30,00 +1,01% 29,13 30,17 29,89 30,00 30,02 494 1.680.593.400
22/6/2011 30,05 29,70 -1,16% 29,57 30,15 29,94 29,67 30,10 444 395.821.400
21/6/2011 29,64 30,05 +2,18% 29,48 30,17 29,96 30,00 30,05 453 534.032.200
20/6/2011 30,15 29,41 -2,45% 29,10 30,28 29,44 29,41 29,60 1.130 767.440.200
17/6/2011 31,75 30,15 -3,98% 29,50 31,75 30,53 30,15 30,33 1.162 1.593.561.700
16/6/2011 31,40 31,40 0,00% 31,01 31,75 31,29 31,17 31,40 334 726.673.100
15/6/2011 31,22 31,40 +0,32% 31,00 31,46 31,29 31,00 31,40 286 1.330.016.500
14/6/2011 31,48 31,30 -0,32% 31,15 31,65 31,37 31,30 31,40 882 887.100.300
13/6/2011 31,02 31,40 +0,77% 30,56 31,50 31,28 31,30 31,40 708 397.598.900
10/6/2011 31,06 31,16 +0,52% 30,73 31,40 31,02 31,16 31,39 531 390.266.100
9/6/2011 30,64 31,00 +1,97% 30,16 31,20 30,86 31,00 31,16 458 395.664.200
8/6/2011 30,22 30,40 +0,33% 30,00 30,61 30,15 30,15 30,40 648 506.056.800
7/6/2011 31,00 30,30 -2,26% 30,30 31,36 30,55 30,30 30,50 397 303.638.200
6/6/2011 30,70 31,00 +1,81% 30,50 31,20 30,87 31,00 31,20 344 2.541.014.000
3/6/2011 30,23 30,45 +0,79% 29,90 30,77 30,38 30,40 30,65 910 977.481.500
2/6/2011 31,32 30,21 -3,79% 30,16 31,50 30,99 30,21 30,23 1.232 2.056.187.500
1/6/2011 31,22 31,40 -0,32% 30,82 31,70 31,35 30,90 31,40 565 2.703.827.200
31/5/2011 30,65 31,50 +2,51% 30,65 31,50 31,07 30,90 31,50 640 1.180.203.200
30/5/2011 31,25 30,73 -1,66% 30,70 31,48 30,85 30,73 30,89 91 234.496.300
27/5/2011 31,29 31,25 -0,38% 30,62 31,70 31,08 30,80 31,25 211 179.688.500
26/5/2011 32,19 31,37 -0,44% 31,19 32,21 32,04 31,05 31,37 995 2.843.929.100
25/5/2011 31,50 31,51 +0,25% 30,95 31,81 31,36 31,50 31,60 896 3.062.404.900
24/5/2011 30,50 31,43 +3,05% 30,50 31,43 31,10 31,30 31,43 700 1.316.883.600
23/5/2011 29,91 30,50 +1,67% 29,58 30,75 30,20 30,50 30,65 839 1.644.106.100
20/5/2011 30,15 30,00 -1,32% 29,70 30,70 30,04 29,91 30,00 720 1.191.509.100
19/5/2011 31,02 30,40 -1,14% 30,19 31,02 30,58 30,28 30,40 312 602.884.000
18/5/2011 30,88 30,75 -0,16% 30,32 31,00 30,56 30,50 30,75 986 1.166.332.900
17/5/2011 31,48 30,80 -1,91% 30,72 31,48 30,97 30,73 30,80 550 389.687.400
16/5/2011 31,38 31,40 0,00% 30,94 31,54 31,41 31,40 31,45 393 884.770.100
13/5/2011 30,84 31,40 +1,13% 30,84 31,49 31,27 30,85 31,40 826 3.081.006.500
12/5/2011 31,70 31,05 -2,94% 31,00 31,70 31,16 31,05 31,50 923 677.176.400
11/5/2011 32,11 31,99 -0,96% 31,55 32,50 32,07 31,72 31,99 431 939.860.900
10/5/2011 33,01 32,30 -2,42% 32,29 33,10 32,67 32,17 32,30 444 421.509.000
9/5/2011 32,95 33,10 +0,30% 32,43 33,10 32,85 33,08 33,10 276 3.561.701.300
6/5/2011 32,64 33,00 +3,13% 31,84 33,10 32,40 32,00 33,00 539 570.640.900
5/5/2011 32,41 32,00 -1,23% 31,95 32,50 32,22 32,00 32,26 539 456.604.400
4/5/2011 31,69 32,40 +3,15% 31,66 32,40 32,03 32,20 32,40 877 1.013.790.300
3/5/2011 30,49 31,41 +2,98% 30,49 31,59 30,82 31,41 31,55 568 1.050.226.300
2/5/2011 30,25 30,50 +1,67% 29,68 30,87 30,26 30,25 30,50 1.366 957.596.700
29/4/2011 30,19 30,00 0,00% 29,02 31,20 30,03 29,70 30,00 1.885 1.538.536.800
28/4/2011 30,91 30,00 -2,91% 30,00 30,91 30,45 29,78 30,00 940 1.158.477.700
27/4/2011 31,43 30,90 -0,96% 30,56 31,50 30,99 30,77 30,90 588 739.825.400
26/4/2011 31,26 31,20 +0,10% 31,00 31,60 31,23 31,20 31,25 611 646.800.800
25/4/2011 31,42 31,17 -1,05% 31,17 31,75 31,45 31,17 31,45 225 481.841.400
20/4/2011 31,95 31,50 +0,29% 31,03 31,98 31,49 31,50 31,52 1.107 2.634.637.500
19/4/2011 31,50 31,41 -0,76% 31,24 31,55 31,46 31,41 31,50 412 449.253.900
18/4/2011 31,86 31,65 +0,13% 31,12 32,43 31,61 31,00 31,65 395 681.980.000
15/4/2011 32,00 31,61 -1,95% 31,59 32,68 32,08 31,61 31,75 581 776.402.300
14/4/2011 30,76 32,24 +4,00% 30,75 32,24 31,36 32,11 32,24 639 470.406.500
13/4/2011 31,82 31,00 -1,12% 30,50 31,82 31,17 30,90 31,00 644 1.908.513.600
12/4/2011 31,52 31,35 -0,79% 31,11 31,94 31,40 31,27 31,35 552 415.443.200
11/4/2011 31,81 31,60 -0,16% 31,50 31,89 31,60 31,54 31,60 244 561.566.600
8/4/2011 32,00 31,65 -0,78% 31,41 32,00 31,68 31,60 31,65 377 660.414.900
7/4/2011 32,17 31,90 -0,31% 31,64 32,18 31,89 31,60 31,90 1.048 820.574.800
6/4/2011 31,92 32,00 +0,34% 31,79 32,25 31,98 31,85 32,05 671 1.165.898.200
5/4/2011 31,80 31,89 +0,44% 31,36 32,20 31,94 31,60 31,89 708 1.340.807.900
4/4/2011 31,99 31,75 +0,47% 31,10 32,40 31,97 31,75 31,88 910 629.030.500
1/4/2011 31,43 31,60 +0,80% 31,12 31,97 31,71 31,22 31,60 1.290 3.414.763.300
31/3/2011 31,60 31,35 -0,16% 30,80 31,60 31,13 31,10 31,35 946 2.378.488.300
30/3/2011 31,88 31,40 -0,60% 31,20 31,88 31,50 31,40 31,46 684 498.707.800
29/3/2011 31,66 31,59 -0,79% 31,41 31,90 31,64 31,51 31,59 400 498.982.400
28/3/2011 31,62 31,84 +2,05% 31,36 32,00 31,89 31,55 31,84 868 914.683.000
25/3/2011 32,02 31,20 -2,80% 31,20 32,36 32,01 31,20 31,80 273 802.164.900
24/3/2011 31,77 32,10 +2,23% 31,55 32,35 32,08 31,90 32,10 531 398.215.200
23/3/2011 32,40 31,40 -2,18% 31,40 32,79 32,26 31,40 31,98 657 800.043.600
22/3/2011 31,91 32,10 -79,68% 31,85 32,85 32,28 32,10 32,28 334 961.333.600
21/3/2011 155,00 158,00 +2,93% 152,23 160,49 157,01 158,00 160,95 230 1.278.072.000
18/3/2011 158,06 153,50 -2,23% 153,04 160,00 155,51 153,50 153,65 352 1.576.929.800
17/3/2011 161,15 157,00 -2,79% 156,90 162,60 157,70 157,00 158,00 362 1.004.547.200
16/3/2011 163,00 161,50 0,00% 160,55 163,86 161,87 161,50 162,00 401 972.872.100
15/3/2011 164,88 161,50 -2,42% 159,50 164,88 162,32 161,50 161,80 282 740.123.500
14/3/2011 162,00 165,50 +0,91% 158,81 166,64 162,76 163,29 165,50 222 454.124.100
11/3/2011 165,30 164,00 -1,50% 160,50 166,00 164,04 160,10 164,00 146 677.485.300
10/3/2011 166,00 166,50 +0,30% 164,00 173,95 169,01 166,00 166,50 687 2.280.053.300
9/3/2011 162,29 166,00 +5,20% 158,26 166,00 163,94 165,30 166,00 440 1.674.266.800
4/3/2011 164,00 157,80 -3,19% 157,50 167,85 164,10 157,75 158,69 544 1.626.209.200
3/3/2011 160,50 163,00 +0,93% 159,08 165,00 162,14 162,00 163,00 123 303.211.400
2/3/2011 160,89 161,50 +2,54% 155,03 162,00 160,96 158,06 161,70 172 603.620.100
1/3/2011 157,99 157,50 +0,35% 155,01 161,00 159,32 157,50 157,99 231 680.252.300
28/2/2011 154,00 156,95 +3,26% 153,19 156,95 156,77 153,52 156,95 223 3.195.112.300
25/2/2011 155,20 152,00 0,00% 151,01 155,20 152,81 152,00 153,00 204 710.609.400
24/2/2011 156,40 152,00 -2,04% 149,01 156,40 152,47 152,00 152,50 180 1.398.200.800
23/2/2011 158,50 155,16 -1,80% 155,16 161,96 156,70 154,00 155,94 119 423.107.500
22/2/2011 157,69 158,00 -1,56% 156,08 163,92 158,62 156,50 158,00 225 1.162.723.900
21/2/2011 163,97 160,50 -1,94% 160,00 164,00 161,33 157,03 160,50 65 159.726.000
18/2/2011 164,09 163,68 -1,25% 160,50 165,10 163,54 163,00 164,18 163 933.823.100
17/2/2011 164,55 165,75 -0,15% 163,41 167,50 166,09 165,75 166,98 100 1.891.846.900
16/2/2011 161,70 166,00 +1,22% 159,75 166,00 164,52 166,00 166,98 200 983.868.700
15/2/2011 163,00 164,00 +1,23% 160,61 165,00 164,10 163,00 165,00 388 1.851.142.700
14/2/2011 153,00 162,00 +6,22% 151,06 162,00 157,05 160,00 162,00 310 1.388.658.800
11/2/2011 147,00 152,51 +4,46% 142,12 153,00 148,83 152,51 155,00 491 3.158.372.700
10/2/2011 155,22 146,00 -5,19% 146,00 155,22 147,97 146,00 147,00 600 1.899.599.500
9/2/2011 157,00 154,00 -0,96% 150,11 162,00 155,49 154,00 156,00 426 1.307.404.000
8/2/2011 155,51 155,50 -0,20% 154,50 159,67 156,23 154,50 155,50 283 1.993.569.100
7/2/2011 157,09 155,81 -1,39% 155,81 158,50 156,96 155,81 157,40 94 293.522.400
4/2/2011 161,24 158,00 -2,17% 158,00 163,39 161,39 157,75 160,50 147 1.567.179.600
3/2/2011 162,33 161,50 -1,31% 160,74 166,76 162,57 161,50 163,00 253 1.274.550.700
2/2/2011 168,34 163,64 -2,01% 163,64 172,20 167,49 161,00 163,64 254 1.159.089.500
1/2/2011 160,79 167,00 +3,09% 159,20 170,25 166,93 167,00 169,99 216 779.588.800
31/1/2011 159,42 162,00 +2,82% 157,71 162,23 160,65 159,85 162,00 647 2.249.335.500
28/1/2011 167,51 157,55 -6,22% 155,20 168,00 159,14 157,55 158,50 566 2.102.325.200
27/1/2011 172,79 168,00 -2,78% 168,00 173,00 171,07 167,50 168,00 176 658.631.600
26/1/2011 171,98 172,80 +1,05% 171,21 174,00 173,15 171,75 172,80 185 2.119.176.700
24/1/2011 168,00 171,00 +1,79% 168,00 171,52 170,48 170,25 171,00 162 905.408.200
21/1/2011 172,71 168,00 -1,75% 168,00 174,00 169,28 168,00 168,80 170 617.880.500
20/1/2011 178,50 171,00 -4,20% 171,00 179,77 174,72 170,55 171,00 258 1.810.068.800
19/1/2011 179,54 178,50 -0,56% 176,73 180,00 178,48 176,72 178,50 181 710.382.700
18/1/2011 173,00 179,50 +3,76% 173,00 179,50 176,66 172,60 179,50 279 1.010.549.200
17/1/2011 173,32 173,00 +0,23% 172,46 174,99 173,98 172,30 173,00 66 320.117.100
14/1/2011 174,01 172,60 -1,32% 172,60 176,00 175,30 172,20 174,60 197 731.011.300
13/1/2011 174,01 174,90 -0,23% 174,01 176,00 175,52 174,50 175,80 264 977.650.500
12/1/2011 173,71 175,30 +1,45% 172,90 176,34 174,69 175,30 175,48 311 2.901.724.400
11/1/2011 173,89 172,80 -0,63% 172,00 174,90 173,67 172,51 172,80 260 1.026.427.400
10/1/2011 170,41 173,89 +3,20% 169,56 174,77 172,22 171,02 173,89 321 1.429.464.000
7/1/2011 169,99 168,50 -0,59% 167,27 171,09 169,62 168,50 169,50 310 1.591.057.800
6/1/2011 171,00 169,50 -0,29% 168,50 171,15 169,23 168,85 169,50 104 792.020.400
5/1/2011 172,97 170,00 -1,16% 169,59 173,30 171,32 169,60 170,00 158 629.774.400
4/1/2011 174,99 172,00 -1,15% 171,61 174,99 172,53 171,60 172,00 196 764.334.800
3/1/2011 165,00 174,00 +2,96% 165,00 175,00 173,10 165,51 174,00 188 659.533.100
30/12/2010 169,99 169,00 +1,03% 168,14 173,00 169,97 168,50 169,00 149 1.030.031.900
29/12/2010 169,60 167,27 -0,08% 167,11 171,27 168,05 167,27 168,15 89 208.387.600
28/12/2010 169,59 167,40 -0,53% 164,82 169,59 167,54 167,40 173,00 76 363.574.600
27/12/2010 169,01 168,30 -1,58% 167,81 169,03 168,82 164,01 168,30 42 133.368.600
23/12/2010 165,00 171,00 +3,64% 164,00 171,00 166,25 165,45 171,00 273 636.739.800
22/12/2010 170,54 165,00 -3,41% 163,41 170,54 166,09 165,00 167,39 287 3.911.757.100
21/12/2010 169,30 170,82 +1,68% 169,00 172,86 170,82 169,54 170,89 456 1.918.348.800
20/12/2010 170,00 168,00 -1,18% 168,00 174,80 170,85 167,90 168,00 358 2.284.301.600
17/12/2010 172,50 170,00 -0,58% 168,00 172,50 169,80 169,00 171,89 199 2.001.959.000
16/12/2010 172,01 171,00 +0,59% 169,93 174,60 170,80 170,07 171,00 270 2.938.037.400
15/12/2010 174,28 170,00 -2,30% 170,00 174,40 172,50 170,00 173,48 229 1.378.524.000
14/12/2010 174,50 174,00 0,00% 173,10 175,00 174,04 173,00 174,00 109 449.039.500
13/12/2010 175,33 174,00 -1,14% 174,00 177,49 175,89 174,00 175,95 284 1.094.036.400
10/12/2010 176,75 176,00 +0,57% 175,14 177,29 176,06 175,00 176,00 70 1.375.104.700
9/12/2010 175,02 175,00 +0,57% 174,50 177,99 175,41 174,00 175,00 202 619.225.700
8/12/2010 177,31 174,00 -2,74% 174,00 181,98 177,77 174,00 174,96 465 1.701.263.000
7/12/2010 177,83 178,90 -0,33% 174,52 180,50 178,93 178,90 179,00 327 5.321.463.700
6/12/2010 176,00 179,50 +1,99% 171,35 179,50 174,93 177,00 179,50 331 1.716.150.300
3/12/2010 173,99 175,99 +0,86% 172,79 175,99 174,39 174,00 175,99 258 1.157.961.500
2/12/2010 164,51 174,49 +5,75% 164,51 175,00 172,61 173,30 174,49 501 3.926.896.600
1/12/2010 172,00 165,00 -3,15% 163,31 172,00 165,38 165,00 165,86 816 5.126.796.400
30/11/2010 162,99 170,36 +4,66% 161,52 171,33 168,88 170,00 170,36 2.714 28.854.271.500
29/11/2010 164,00 162,77 -0,75% 158,31 164,99 160,57 158,26 162,77 582 2.156.505.400
26/11/2010 164,81 164,00 +0,10% 160,00 164,81 163,35 162,00 164,00 508 1.208.793.200
25/11/2010 161,40 163,84 +1,51% 158,04 164,00 161,00 162,16 163,84 307 2.051.251.300
24/11/2010 158,72 161,40 +4,13% 158,09 161,99 159,99 160,36 161,40 503 3.263.967.100
23/11/2010 157,80 155,00 -3,43% 154,55 158,00 155,80 154,50 155,00 434 1.279.175.400
22/11/2010 161,01 160,50 +0,31% 159,10 161,74 160,33 160,38 160,50 798 1.800.560.900
19/11/2010 159,47 160,00 +0,32% 156,00 161,99 160,17 152,00 160,00 432 1.146.886.800
18/11/2010 154,50 159,49 +3,23% 153,03 160,00 158,60 155,10 159,49 967 3.676.444.400
17/11/2010 150,00 154,50 +4,39% 150,00 154,50 152,67 152,30 154,50 390 1.416.820.700
16/11/2010 147,00 148,00 +0,68% 146,17 151,49 148,99 146,00 148,00 1.089 3.459.591.400
12/11/2010 150,30 147,00 -2,33% 146,65 150,60 147,80 146,85 147,00 759 1.823.958.800
11/11/2010 155,00 150,50 +1,78% 150,00 155,00 151,47 150,00 150,50 1.371 4.150.349.300
10/11/2010 151,46 147,87 -2,71% 147,87 152,98 150,57 147,87 149,80 318 1.696.954.400
9/11/2010 153,00 151,99 -0,34% 151,26 153,50 152,59 151,10 151,99 362 935.392.600
8/11/2010 157,65 152,51 -4,68% 152,51 157,65 153,02 152,51 152,90 266 16.924.795.500
5/11/2010 163,89 160,00 -0,62% 157,34 163,89 160,23 157,20 160,00 253 713.054.400
4/11/2010 160,02 161,00 -0,92% 158,12 164,99 160,89 161,00 164,80 374 1.098.936.100
3/11/2010 160,99 162,50 +1,56% 156,99 164,31 161,25 162,50 162,80 376 2.249.667.300
1/11/2010 152,30 160,00 +1,91% 151,00 160,50 158,03 153,00 160,00 294 1.392.281.000
29/10/2010 147,50 157,00 +4,67% 145,12 157,00 152,14 153,50 157,00 204 2.032.683.600
28/10/2010 151,90 150,00 +4,20% 149,83 154,50 153,37 150,00 152,80 425 6.780.915.200
27/10/2010 144,44 143,95 -0,38% 142,07 144,99 143,71 142,50 143,95 268 4.817.113.400
26/10/2010 142,50 144,50 +1,69% 142,28 144,70 143,64 142,05 144,50 289 1.758.300.600
25/10/2010 145,02 142,10 -2,00% 142,00 145,02 144,24 142,10 143,83 176 413.991.000
22/10/2010 142,02 145,00 0,00% 141,24 145,00 143,12 143,00 145,00 227 545.324.900
21/10/2010 143,99 145,00 +0,14% 143,49 145,87 144,98 142,00 145,00 92 1.135.244.300
20/10/2010 145,01 144,80 -0,14% 144,05 145,81 145,02 144,00 144,80 265 1.186.322.400
19/10/2010 146,52 145,00 -1,36% 144,93 147,44 145,59 142,00 145,00 309 2.061.695.000
18/10/2010 149,99 147,00 -1,99% 146,39 149,99 147,39 146,50 147,00 263 1.014.090.400
15/10/2010 150,00 149,99 -0,01% 148,02 150,73 149,83 149,50 150,00 374 1.595.727.100
14/10/2010 149,87 150,00 +0,34% 146,15 152,89 150,22 147,70 150,00 685 2.690.605.500
13/10/2010 145,69 149,49 +2,60% 142,63 149,59 147,84 147,60 149,50 499 1.698.716.000
11/10/2010 142,99 145,70 +4,08% 140,69 145,98 143,35 144,50 145,70 308 3.776.076.600
8/10/2010 135,79 139,99 +1,44% 135,79 141,00 139,65 139,00 140,00 202 561.423.500
7/10/2010 136,69 138,00 0,00% 134,00 139,50 136,05 135,00 138,00 149 1.421.802.500
6/10/2010 140,00 138,00 -2,82% 138,00 146,00 140,82 138,00 139,50 162 2.431.984.200
5/10/2010 134,76 142,00 +3,73% 134,76 142,00 139,05 134,76 142,00 328 3.728.027.000
4/10/2010 135,85 136,89 +2,16% 132,00 136,90 134,98 135,50 136,90 720 2.077.512.400
1/10/2010 129,89 133,99 +3,15% 129,01 134,40 131,54 133,79 133,99 386 3.088.652.400
30/9/2010 124,73 129,90 +4,25% 124,54 129,90 128,25 129,00 129,90 417 2.471.571.200
29/9/2010 126,20 124,60 -2,66% 124,60 128,00 125,34 124,51 124,60 896 3.594.853.000
28/9/2010 132,14 128,00 -2,48% 128,00 132,14 129,72 127,87 128,00 381 1.748.570.200
27/9/2010 131,00 131,25 +0,19% 129,60 131,50 131,10 131,25 132,43 233 1.037.028.900
24/9/2010 132,00 131,00 -0,61% 130,11 135,00 131,42 130,51 131,00 437 1.159.035.600
23/9/2010 132,65 131,80 -0,15% 129,00 133,00 131,91 131,10 131,80 462 1.148.994.200
22/9/2010 133,96 132,00 -0,60% 132,00 134,00 133,12 131,99 133,00 343 1.336.375.800
21/9/2010 136,90 132,80 -2,35% 132,80 136,90 133,65 132,80 133,80 364 1.960.711.100
20/9/2010 135,02 136,00 +0,74% 135,02 136,99 136,19 136,00 136,50 210 1.127.578.800
17/9/2010 137,87 135,00 -2,09% 134,36 141,67 136,56 134,36 135,00 361 1.091.089.500
16/9/2010 140,00 137,88 -1,51% 137,51 140,00 138,32 137,01 137,89 150 430.188.800
15/9/2010 140,00 140,00 0,00% 139,01 140,00 139,96 139,00 140,00 307 1.069.329.600
14/9/2010 139,98 140,00 +0,21% 138,37 140,90 139,87 138,00 140,00 197 1.002.934.500
13/9/2010 138,01 139,70 +0,50% 138,01 142,00 139,80 138,01 139,70 181 1.470.737.200
10/9/2010 137,11 139,00 0,00% 137,11 141,00 139,82 138,00 139,00 194 1.546.488.400
9/9/2010 138,67 139,00 +2,21% 134,71 139,00 137,27 137,50 139,00 172 3.400.216.600
8/9/2010 135,99 135,99 +0,07% 134,00 138,67 135,12 133,82 135,99 181 1.539.027.200
6/9/2010 134,00 135,90 -1,31% 133,67 139,00 135,07 134,01 135,90 56 295.808.500
3/9/2010 135,75 137,70 +1,25% 135,15 140,01 136,92 134,32 137,70 434 2.845.374.000
2/9/2010 133,51 136,00 +1,91% 132,99 138,99 135,08 134,14 136,00 390 1.187.354.600
1/9/2010 128,54 133,45 +2,65% 128,54 133,72 132,15 133,45 133,50 309 1.288.512.100
31/8/2010 127,50 130,00 +1,57% 127,02 130,00 129,15 128,70 130,00 172 1.135.270.300
30/8/2010 127,86 127,99 -0,40% 127,15 128,00 127,53 126,64 128,00 61 633.826.700
27/8/2010 128,00 128,50 0,00% 127,79 128,50 128,16 127,60 128,50 209 731.832.800
26/8/2010 127,80 128,50 -0,76% 126,56 128,99 127,62 127,00 128,50 136 327.987.000
25/8/2010 121,11 129,49 +5,70% 120,01 129,49 123,97 128,00 129,49 431 3.403.049.300
24/8/2010 121,61 122,51 +0,83% 120,50 123,50 122,44 121,50 123,45 235 1.639.563.800
23/8/2010 122,00 121,50 -1,21% 121,50 122,96 122,62 121,50 122,40 106 1.104.867.300
20/8/2010 121,01 122,99 +0,79% 120,60 122,99 121,87 121,17 122,99 89 446.067.300
19/8/2010 122,99 122,02 -0,80% 122,02 123,49 122,87 122,00 123,00 101 953.516.200
18/8/2010 123,75 123,00 -0,80% 122,21 123,82 123,09 122,70 123,00 137 377.900.500
17/8/2010 124,13 123,99 0,00% 123,01 125,00 123,63 123,82 123,99 119 1.887.887.100
16/8/2010 124,18 123,99 +0,40% 123,27 124,18 123,97 123,50 123,99 58 572.773.500
13/8/2010 121,10 123,50 -0,38% 121,10 123,98 123,30 123,06 123,97 95 1.059.217.800
12/8/2010 124,39 123,97 +0,14% 122,70 124,50 124,02 123,50 123,97 90 606.465.200
11/8/2010 124,86 123,80 -0,94% 123,51 124,88 124,23 122,48 124,83 104 618.673.900
10/8/2010 125,00 124,98 -0,02% 124,00 125,00 124,96 124,72 124,98 94 366.148.900
9/8/2010 123,00 125,00 +3,08% 119,99 125,00 123,17 124,72 125,00 279 976.770.500
6/8/2010 125,88 121,27 -3,72% 120,61 125,90 122,28 121,01 122,00 484 1.754.737.200
5/8/2010 127,50 125,95 -0,43% 125,15 127,50 126,49 125,60 125,95 179 1.171.360.900
4/8/2010 129,50 126,50 -1,17% 126,50 129,50 127,10 126,50 126,60 136 774.081.100
3/8/2010 129,00 128,00 -1,16% 127,35 130,00 128,84 127,28 128,00 148 776.596.400
2/8/2010 130,00 129,50 +0,46% 128,91 131,67 130,50 128,83 129,50 294 1.905.360.700
30/7/2010 132,00 128,91 -1,60% 128,65 132,00 128,96 128,57 128,91 247 3.827.753.100
29/7/2010 134,17 131,00 -2,60% 130,57 134,45 132,16 131,00 131,90 199 5.012.993.700
28/7/2010 133,00 134,50 +1,13% 132,01 134,73 133,95 134,50 134,88 159 810.509.500
27/7/2010 133,00 133,00 0,00% 133,00 133,40 133,01 133,00 134,50 70 498.818.700
26/7/2010 133,98 133,00 -0,37% 132,53 133,98 133,03 133,00 133,40 51 1.798.589.000
23/7/2010 132,99 133,50 +0,38% 132,49 133,99 133,04 133,00 133,50 110 902.056.500
22/7/2010 132,99 133,00 0,00% 132,50 133,71 132,93 131,58 133,00 71 386.855.300
21/7/2010 132,90 133,00 +1,37% 131,75 133,00 132,34 131,01 133,00 49 346.740.200
20/7/2010 129,00 131,20 +0,93% 128,50 131,40 130,08 131,20 131,39 122 2.206.180.900
19/7/2010 130,50 129,99 +0,46% 128,01 130,50 129,76 128,05 129,99 47 189.458.100
16/7/2010 129,01 129,40 -1,21% 128,62 131,00 128,98 129,21 129,40 93 811.343.800
15/7/2010 132,41 130,99 -0,51% 129,60 132,41 131,54 129,50 131,00 47 72.347.700
14/7/2010 131,50 131,66 -0,26% 128,64 132,71 131,32 128,55 131,66 166 1.037.477.900
13/7/2010 132,98 132,00 -0,75% 131,03 132,98 131,88 130,12 132,00 69 274.335.400
12/7/2010 131,99 133,00 +3,10% 130,50 133,00 131,53 129,48 133,00 156 1.481.188.700
8/7/2010 127,41 129,00 +1,85% 127,00 129,00 127,16 128,36 129,00 49 1.458.586.600
7/7/2010 124,51 126,66 +1,90% 124,30 127,85 126,61 126,32 127,80 335 2.647.616.800
6/7/2010 128,00 124,30 -1,35% 124,30 128,00 126,05 124,30 127,00 157 380.640.100
5/7/2010 128,00 126,00 -1,56% 125,80 128,50 126,65 126,00 128,39 81 139.318.800
2/7/2010 131,10 128,00 -2,66% 128,00 133,03 129,94 127,51 128,00 230 693.868.600
1/7/2010 133,00 131,50 -1,83% 131,50 133,91 132,46 131,00 132,00 110 509.995.900
30/6/2010 134,50 133,95 -0,70% 132,15 135,00 133,96 132,15 133,95 274 1.357.033.900
29/6/2010 132,25 134,90 -0,07% 132,25 135,10 134,18 134,10 134,90 200 1.276.135.600
28/6/2010 128,51 134,99 +5,21% 128,45 137,24 133,66 133,50 134,99 534 2.708.142.000
25/6/2010 125,01 128,31 +2,65% 125,00 128,50 127,60 128,31 128,50 201 959.644.000
24/6/2010 127,42 125,00 -1,96% 125,00 128,50 126,28 125,00 125,99 193 357.387.700
23/6/2010 130,50 127,50 -2,28% 127,50 130,89 129,50 127,41 127,50 144 1.465.888.800
22/6/2010 133,00 130,48 -1,30% 128,82 137,72 131,94 129,10 131,00 374 2.950.240.500
21/6/2010 137,00 132,20 -3,50% 132,10 137,96 135,47 132,05 133,40 330 1.048.162.000
18/6/2010 137,98 137,00 0,00% 135,11 138,30 136,99 135,20 137,00 137 1.884.995.200
17/6/2010 135,20 137,00 +2,24% 134,99 137,99 135,85 135,60 137,00 215 687.443.800
16/6/2010 134,86 134,00 -0,74% 132,50 135,00 133,88 133,50 134,00 227 1.037.604.600
15/6/2010 133,45 135,00 +0,24% 132,02 135,00 134,20 133,00 135,00 44 87.235.400
14/6/2010 134,80 134,68 -0,09% 130,50 134,80 133,85 130,00 134,68 52 756.286.100
11/6/2010 132,00 134,80 +2,13% 130,22 134,80 132,44 133,00 134,89 307 1.368.194.100
10/6/2010 129,01 131,99 +3,12% 128,00 131,99 129,42 129,26 132,00 235 2.169.089.800
9/6/2010 127,00 128,00 +1,59% 126,20 128,00 127,83 126,20 128,00 31 230.110.100
8/6/2010 124,50 126,00 +2,86% 123,01 128,00 125,69 126,00 127,30 208 570.655.400
7/6/2010 127,50 122,50 -5,04% 122,50 128,00 125,27 122,50 124,75 285 702.780.000
4/6/2010 130,00 129,00 -0,77% 127,53 132,99 129,01 127,50 129,00 223 2.132.677.400
2/6/2010 127,96 130,00 +1,56% 127,29 131,76 128,69 128,00 130,00 94 710.419.400
1/6/2010 129,50 128,00 -1,39% 126,00 129,98 128,43 128,00 128,80 98 977.346.900
31/5/2010 129,00 129,80 +0,62% 129,00 132,00 129,87 128,60 129,80 60 501.329.600
28/5/2010 134,00 129,00 -3,37% 126,29 134,00 129,80 128,01 129,00 325 1.333.058.400
27/5/2010 127,50 133,50 +6,67% 127,50 133,50 130,17 130,40 133,50 318 667.818.000
26/5/2010 123,80 125,15 +1,34% 123,52 126,38 124,86 125,15 125,90 288 1.382.270.600
25/5/2010 122,01 123,50 -0,76% 121,15 125,00 123,01 123,50 124,99 317 1.829.230.700
24/5/2010 121,00 124,45 +2,02% 121,00 124,45 123,24 124,45 125,00 117 375.692.100
21/5/2010 119,99 121,98 +4,70% 118,53 121,99 119,55 120,50 121,98 148 1.964.272.700
20/5/2010 115,98 116,50 +0,43% 110,79 116,50 113,08 116,00 116,50 439 923.993.700
19/5/2010 118,44 116,00 -4,13% 116,00 120,82 117,14 115,00 116,00 200 1.251.102.800
18/5/2010 121,99 121,00 -1,75% 120,23 127,91 122,98 121,00 123,00 201 1.292.364.000
17/5/2010 118,00 123,16 +4,37% 116,18 123,16 120,51 123,00 123,67 304 1.030.389.800
14/5/2010 118,30 118,00 -2,10% 116,00 120,00 118,12 116,00 118,00 573 2.305.802.600
13/5/2010 121,50 120,53 -1,61% 118,31 121,50 120,09 120,53 121,00 251 684.554.400
12/5/2010 125,00 122,50 -1,21% 120,01 125,00 121,52 121,50 122,50 159 4.243.695.900
11/5/2010 124,51 124,00 +0,57% 121,33 127,80 124,95 121,54 124,00 528 5.459.202.100
10/5/2010 118,79 123,30 +6,29% 117,39 125,00 121,53 120,56 123,30 424 2.512.093.700
7/5/2010 115,50 116,00 +0,43% 114,32 119,70 116,01 115,50 116,00 300 3.465.457.600
6/5/2010 115,75 115,50 +0,43% 113,99 116,98 115,89 115,50 115,99 290 3.029.595.500
5/5/2010 111,11 115,00 +0,88% 111,11 116,80 114,82 115,00 116,30 81 489.166.900
4/5/2010 118,40 114,00 -0,87% 112,00 118,40 113,27 114,00 114,40 364 1.653.800.300
3/5/2010 117,25 115,00 -3,77% 115,00 119,50 118,92 115,00 119,10 136 1.260.624.200
30/4/2010 119,25 119,50 0,00% 118,28 119,79 119,23 118,50 119,50 149 1.740.878.500
29/4/2010 113,50 119,50 +3,91% 113,48 119,68 117,25 118,50 119,50 378 1.904.241.200
28/4/2010 116,55 115,00 -1,34% 114,32 116,55 115,07 115,00 117,00 122 811.293.500
27/4/2010 118,49 116,56 -1,63% 116,01 118,49 117,64 116,56 117,35 205 3.861.102.500
26/4/2010 118,96 118,49 -1,25% 117,71 119,50 118,80 117,60 118,50 100 797.190.500
23/4/2010 116,69 119,99 +1,04% 115,79 119,99 117,31 118,89 120,00 224 2.825.035.400
22/4/2010 114,60 118,75 +3,38% 114,60 119,90 117,32 117,00 118,75 217 2.152.909.600
20/4/2010 114,99 114,87 +0,76% 114,87 116,41 115,60 114,85 115,70 269 1.390.691.900
19/4/2010 114,97 114,00 -1,72% 112,10 114,99 113,88 114,00 114,50 314 2.396.231.100
16/4/2010 112,70 116,00 +3,29% 111,03 117,09 114,83 115,03 116,00 460 3.481.822.000
15/4/2010 110,00 112,30 +1,63% 106,14 112,30 110,76 110,50 112,30 243 1.213.938.400
14/4/2010 107,99 110,50 +4,25% 106,45 110,50 108,88 110,00 110,50 273 1.305.560.800
13/4/2010 105,80 106,00 +0,19% 104,08 106,49 105,75 105,70 106,00 124 740.295.600
12/4/2010 103,00 105,80 +0,76% 103,00 105,98 104,66 104,76 105,80 66 306.682.600
9/4/2010 103,99 105,00 +1,73% 103,99 106,86 104,91 105,00 106,80 231 3.313.095.000
8/4/2010 102,81 103,21 -0,70% 102,71 104,36 103,15 103,21 103,50 170 1.468.915.300
7/4/2010 103,49 103,94 +0,62% 100,60 105,60 103,24 103,00 103,94 261 2.099.946.200
6/4/2010 105,50 103,30 -2,09% 103,10 105,50 104,82 103,00 103,30 43 198.117.400
5/4/2010 107,01 105,50 -1,40% 105,49 107,32 106,32 105,50 107,35 90 254.114.900
1/4/2010 111,96 107,00 -4,46% 106,71 112,50 107,67 106,90 107,00 134 281.028.500
31/3/2010 106,00 111,99 +5,64% 104,05 111,99 106,04 105,15 111,99 319 1.112.375.900
30/3/2010 107,49 106,01 -1,39% 105,54 108,00 107,05 106,01 107,50 120 1.208.692.400
29/3/2010 107,60 107,50 -0,05% 107,20 108,45 107,68 107,50 107,79 126 505.051.700
26/3/2010 107,91 107,55 -1,33% 106,00 109,00 107,67 107,55 108,50 103 245.501.500
25/3/2010 109,50 109,00 -1,36% 108,00 111,00 109,24 108,00 109,00 138 930.806.200
24/3/2010 111,45 110,50 -0,09% 109,11 111,45 110,19 110,50 111,99 138 655.686.600
23/3/2010 111,81 110,60 -1,03% 110,00 111,81 110,70 110,60 111,00 104 456.097.800
22/3/2010 110,97 111,75 +0,68% 108,79 112,98 110,08 111,75 112,72 182 716.627.000
19/3/2010 112,51 111,00 -1,33% 110,25 112,55 111,43 110,61 111,00 142 1.015.211.600
18/3/2010 113,95 112,50 -0,44% 111,78 113,95 112,41 112,50 112,60 101 440.675.000
17/3/2010 112,70 113,00 0,00% 112,10 114,19 112,77 111,36 113,00 66 1.790.913.100
16/3/2010 111,31 113,00 +0,01% 111,10 113,00 112,26 113,00 113,50 128 370.473.000
15/3/2010 111,05 112,99 +2,71% 109,05 113,50 111,63 112,80 112,99 205 609.540.500
12/3/2010 112,00 110,01 -1,77% 110,01 112,50 110,98 110,01 112,50 91 412.877.300
11/3/2010 109,30 111,99 +1,81% 109,30 112,00 110,52 111,99 112,79 169 899.677.600
10/3/2010 109,38 110,00 +1,57% 107,02 110,40 109,13 110,00 110,80 417 990.986.400
9/3/2010 108,15 108,30 -1,80% 107,02 109,17 107,89 108,30 109,00 330 1.655.163.800
8/3/2010 112,95 110,28 -3,25% 110,28 112,95 110,81 110,16 110,85 59 152.930.100
5/3/2010 114,00 113,99 -0,88% 111,24 114,22 112,60 113,99 114,00 122 260.124.500
4/3/2010 111,30 115,00 +3,24% 111,30 115,00 113,28 112,28 115,00 40 91.757.100
3/3/2010 113,10 111,39 -1,15% 110,01 113,10 110,80 111,39 111,40 83 272.575.900
2/3/2010 112,50 112,69 +1,53% 110,90 113,16 111,70 111,01 112,69 86 215.596.300
1/3/2010 111,95 110,99 +1,36% 109,00 112,10 110,62 109,63 111,00 141 549.784.400
26/2/2010 111,50 109,50 -0,45% 109,02 112,00 110,08 109,00 109,50 285 705.656.000
25/2/2010 112,83 110,00 -2,44% 109,02 113,00 110,29 110,00 110,70 456 1.029.097.600
24/2/2010 115,99 112,75 -1,10% 111,04 116,00 112,64 112,05 112,75 118 263.597.000
23/2/2010 115,23 114,00 -1,72% 112,31 117,50 115,25 112,00 115,00 172 841.331.600
22/2/2010 113,99 116,00 +1,75% 113,99 118,00 115,73 115,25 116,50 63 216.423.800
19/2/2010 114,50 114,00 -2,05% 114,00 115,20 114,40 113,18 114,00 13 26.343.900
18/2/2010 114,98 116,39 +1,92% 113,01 116,39 114,55 114,01 116,50 102 575.066.700
17/2/2010 114,15 114,20 +0,18% 112,31 116,99 114,75 112,03 114,20 226 477.387.200
12/2/2010 111,00 114,00 +2,70% 110,61 114,59 113,22 113,00 114,00 30 81.525.300
11/2/2010 114,69 111,00 -2,63% 110,51 114,69 112,06 111,00 114,00 102 545.755.800
10/2/2010 113,50 114,00 +0,88% 110,20 114,99 113,46 114,00 114,79 136 552.580.000
9/2/2010 109,99 113,00 +5,51% 108,51 113,74 111,64 111,53 113,00 189 867.513.500
8/2/2010 103,69 107,10 +1,05% 103,69 108,90 106,79 107,10 109,90 107 368.459.700
5/2/2010 108,53 105,99 -3,65% 103,40 108,53 105,40 105,00 105,99 542 2.191.427.100
4/2/2010 111,99 110,00 -1,78% 108,95 113,98 110,52 109,60 110,00 157 695.171.600
3/2/2010 112,99 111,99 +0,17% 110,91 114,88 112,41 111,60 113,99 316 704.841.400
2/2/2010 111,30 111,80 +0,27% 111,10 112,00 111,63 111,35 111,80 108 323.734.500
1/2/2010 115,95 111,50 -3,80% 111,50 115,96 112,66 111,50 112,00 244 770.631.600
29/1/2010 115,20 115,90 +1,23% 111,08 117,00 114,12 111,50 115,90 102 288.743.000
28/1/2010 114,00 114,49 +0,52% 111,53 115,19 113,38 113,00 114,50 79 1.108.910.200
27/1/2010 113,52 113,90 +0,80% 112,00 115,10 113,02 111,94 115,20 216 870.291.600
26/1/2010 117,50 113,00 -3,83% 112,74 117,50 114,19 113,00 114,65 360 740.002.700
22/1/2010 116,50 117,50 +0,09% 115,25 117,50 116,22 115,50 117,50 53 545.104.000
21/1/2010 116,53 117,40 +0,77% 116,01 117,73 116,75 116,50 117,10 64 610.607.900
20/1/2010 117,49 116,50 -0,43% 115,00 117,50 115,70 115,00 116,50 166 444.301.300
19/1/2010 116,78 117,00 0,00% 115,71 118,42 116,54 115,70 117,00 229 1.017.469.700
18/1/2010 116,50 117,00 +0,43% 116,00 118,03 116,92 116,73 117,00 82 660.652.600
15/1/2010 118,17 116,50 -0,42% 115,50 118,28 116,39 116,10 116,50 114 221.141.900
14/1/2010 116,00 116,99 +0,21% 115,04 117,75 116,43 116,70 116,99 94 282.929.500
13/1/2010 118,00 116,75 -0,98% 115,02 118,00 116,80 116,50 116,75 156 421.674.700
12/1/2010 117,73 117,90 +0,14% 114,00 118,89 116,99 114,52 117,90 84 1.543.061.100
11/1/2010 119,70 117,73 -1,44% 117,03 119,70 118,30 117,00 117,73 201 1.159.362.700
8/1/2010 118,50 119,45 +0,97% 118,50 119,83 119,18 118,50 119,45 59 4.097.694.700
7/1/2010 116,85 118,30 +0,08% 116,85 119,68 118,02 117,50 118,30 169 1.513.114.600
6/1/2010 118,89 118,20 +0,60% 117,10 118,97 118,09 117,00 118,20 97 315.301.700
5/1/2010 119,69 117,50 -1,67% 115,83 119,70 117,70 116,00 118,00 261 815.674.800
4/1/2010 119,99 119,50 +1,27% 118,90 119,99 119,59 119,50 119,70 375 1.767.617.100
30/12/2009 115,40 118,00 +1,64% 115,00 118,00 117,39 115,90 118,00 25 284.085.700
29/12/2009 114,00 116,10 +1,67% 114,00 116,89 115,75 114,50 116,10 47 147.008.600
28/12/2009 114,00 114,19 +1,96% 113,00 115,49 114,01 114,19 114,20 35 236.009.900
23/12/2009 114,11 112,00 -1,75% 112,00 114,50 113,23 112,00 113,71 42 467.679.300
22/12/2009 114,01 114,00 +2,70% 109,70 115,86 113,57 111,00 114,00 92 152.192.600
21/12/2009 111,00 111,00 +2,48% 109,18 113,97 111,62 111,00 112,50 180 839.388.700
18/12/2009 114,99 108,31 -3,29% 108,22 114,99 109,97 108,31 109,50 290 1.583.620.000
17/12/2009 113,11 112,00 -3,73% 110,29 115,50 111,61 111,07 112,00 350 986.698.500
16/12/2009 119,45 116,34 +0,29% 114,05 120,00 116,84 114,10 116,34 292 939.436.300
15/12/2009 117,49 116,00 -3,81% 114,94 119,44 117,38 116,00 117,00 340 1.409.852.500
14/12/2009 121,90 120,59 +0,49% 118,01 121,90 120,57 120,02 120,59 86 506.398.800
11/12/2009 121,46 120,00 +0,01% 119,00 121,46 119,45 119,01 120,00 83 789.682.600
10/12/2009 116,00 119,99 +3,89% 116,00 120,00 118,70 116,80 120,00 169 2.891.686.000
9/12/2009 115,01 115,50 -0,86% 115,00 116,97 115,78 115,50 116,30 78 151.682.000
8/12/2009 113,21 116,50 +1,30% 113,20 116,97 115,59 116,50 116,99 165 327.141.400
7/12/2009 114,00 115,00 +1,95% 112,12 115,00 113,99 114,00 115,00 111 352.240.800
4/12/2009 112,00 112,80 +0,71% 111,00 116,00 114,81 110,00 112,80 166 1.873.744.500
3/12/2009 108,80 112,00 +2,56% 108,80 112,50 111,69 109,50 112,00 188 1.339.266.000
2/12/2009 108,10 109,20 +0,92% 108,10 109,20 108,87 108,20 109,20 40 990.173.200
1/12/2009 106,00 108,20 +3,87% 103,90 108,74 106,68 108,00 108,20 180 960.174.100
30/11/2009 102,61 104,17 +0,16% 102,61 105,00 103,86 102,75 104,17 98 233.707.400
27/11/2009 103,80 104,00 -0,46% 97,63 104,50 102,69 104,00 104,57 114 996.164.600
26/11/2009 105,01 104,48 -2,36% 103,80 105,50 104,49 104,48 104,49 38 447.236.900
25/11/2009 107,22 107,01 -0,18% 107,01 108,00 107,79 107,00 107,97 40 498.028.500
24/11/2009 107,10 107,20 +0,14% 106,00 107,40 106,99 104,33 107,20 56 538.184.700
23/11/2009 106,00 107,05 +2,93% 105,00 108,00 107,10 107,05 107,65 387 1.327.070.600
19/11/2009 101,01 104,00 +0,97% 101,01 104,00 103,28 103,10 104,00 97 768.462.200
18/11/2009 101,00 103,00 +1,98% 101,00 108,00 105,59 99,52 103,00 224 1.155.503.800
17/11/2009 101,03 101,00 -0,49% 99,89 101,67 100,92 100,50 101,00 122 438.032.200
16/11/2009 100,49 101,50 +1,50% 98,11 101,50 100,55 99,00 102,00 61 704.911.500
13/11/2009 99,50 100,00 +0,05% 99,50 100,00 99,77 98,01 100,00 8 224.500.000
12/11/2009 99,00 99,95 +0,96% 98,50 101,00 99,76 97,61 100,00 112 870.966.000
11/11/2009 99,98 99,00 -0,47% 99,00 99,98 99,72 95,00 99,00 40 400.907.000
10/11/2009 100,00 99,47 -0,03% 99,02 100,00 99,96 99,47 99,48 39 154.933.800
9/11/2009 99,50 99,50 +1,54% 98,01 99,90 99,48 98,00 99,50 85 917.218.500
6/11/2009 96,51 97,99 -1,03% 96,51 98,40 98,00 96,50 97,99 48 994.704.600
5/11/2009 100,00 99,01 -0,49% 99,01 100,00 99,90 99,01 100,00 21 996.039.100
4/11/2009 98,50 99,50 +1,12% 98,50 102,39 100,72 99,50 100,00 162 1.472.630.300
3/11/2009 94,00 98,40 +2,51% 94,00 98,40 96,80 98,00 98,40 100 382.405.600
30/10/2009 92,80 95,99 +3,48% 92,80 96,59 95,34 93,10 95,99 177 1.456.938.000
29/10/2009 89,00 92,76 +7,24% 89,00 93,20 92,40 92,75 93,40 41 410.266.600
28/10/2009 87,30 86,50 -2,81% 85,00 88,68 86,40 86,00 86,50 131 635.060.500
27/10/2009 91,00 89,00 -2,20% 89,00 92,49 90,06 89,00 90,20 63 538.575.800
26/10/2009 93,00 91,00 -2,67% 91,00 93,00 92,53 91,00 92,00 51 520.036.200
23/10/2009 93,00 93,50 -0,84% 93,00 94,00 93,67 93,25 93,50 96 224.829.300
22/10/2009 91,10 94,29 +2,50% 91,00 94,29 91,83 92,16 94,29 39 134.073.000
21/10/2009 91,00 91,99 +1,65% 90,53 93,98 92,06 91,05 92,49 100 499.894.300
20/10/2009 93,33 90,50 -2,16% 88,81 93,33 90,36 90,25 91,50 83 206.037.100
19/10/2009 94,00 92,50 -1,39% 92,50 96,39 93,96 92,36 93,99 74 404.908.600
16/10/2009 94,50 93,80 -0,74% 92,90 94,50 94,00 93,50 93,80 122 243.476.300
15/10/2009 96,55 94,50 -0,53% 94,25 96,55 95,33 94,10 94,50 79 488.889.600
14/10/2009 97,00 95,00 +0,53% 94,49 97,00 95,43 94,05 95,00 97 533.503.500
13/10/2009 93,98 94,50 +2,17% 93,48 95,00 94,60 93,15 94,50 59 386.926.200
9/10/2009 89,36 92,49 +0,82% 89,36 92,99 92,48 91,41 92,49 100 224.741.500
8/10/2009 90,14 91,74 +0,81% 90,13 94,00 91,85 91,00 91,74 156 459.278.500
7/10/2009 89,49 91,00 0,00% 88,00 92,00 90,95 88,51 91,00 182 473.866.200
6/10/2009 88,01 91,00 +2,94% 87,90 91,00 90,17 89,70 91,00 264 731.340.100
5/10/2009 84,99 88,40 +4,01% 84,99 88,90 86,28 87,63 88,40 217 481.497.600
2/10/2009 86,20 84,99 -0,84% 84,75 86,21 85,07 84,52 85,00 64 387.944.400
1/10/2009 85,06 85,71 -1,48% 85,06 87,00 86,12 85,71 86,67 35 75.790.000
30/9/2009 87,19 87,00 0,00% 85,01 87,27 86,06 86,90 87,39 160 903.676.700
29/9/2009 86,07 87,00 +0,01% 86,07 87,00 86,98 86,00 86,99 46 615.004.700
28/9/2009 86,44 86,99 +0,59% 86,44 88,92 87,13 84,20 86,99 70 357.253.100
25/9/2009 86,50 86,48 -0,02% 86,00 86,50 86,44 84,20 86,48 22 95.091.100
24/9/2009 88,01 86,50 -1,59% 86,11 88,01 86,74 86,01 87,90 29 198.642.900
23/9/2009 88,00 87,90 -0,11% 87,20 88,00 87,49 87,50 87,90 54 585.369.700
22/9/2009 88,98 88,00 +0,92% 87,50 88,98 87,77 87,00 88,00 53 151.857.700
21/9/2009 88,00 87,20 -1,80% 87,00 88,02 87,43 87,15 87,20 45 221.209.400
18/9/2009 88,50 88,80 -0,11% 87,52 90,00 88,88 87,26 88,80 106 479.113.000
17/9/2009 86,70 88,90 +1,72% 86,00 89,00 87,83 85,00 88,96 75 118.574.700
16/9/2009 83,20 87,40 +2,94% 83,20 88,00 85,14 83,12 87,47 310 666.679.700
15/9/2009 84,99 84,90 +0,26% 84,30 85,10 84,93 83,01 84,90 71 173.257.300
14/9/2009 83,63 84,68 +1,73% 82,50 84,86 83,96 83,50 84,69 79 94.044.400
11/9/2009 82,67 83,24 -0,19% 82,50 83,89 82,90 83,24 83,25 88 228.825.700
10/9/2009 82,81 83,40 +1,35% 82,81 84,31 83,52 82,50 84,00 105 357.475.200
9/9/2009 84,00 82,29 -2,65% 82,00 84,00 82,72 82,10 82,99 119 157.169.200
8/9/2009 85,00 84,53 -0,44% 84,14 85,00 84,54 83,50 84,53 49 125.119.700
4/9/2009 83,50 84,90 +2,30% 83,11 85,00 84,81 82,01 84,70 66 500.414.200
3/9/2009 82,08 82,99 +0,10% 82,05 83,00 82,16 82,61 82,99 96 1.113.310.300
2/9/2009 81,94 82,91 +1,20% 81,51 83,00 82,00 81,46 82,91 65 3.498.326.800
1/9/2009 81,01 81,93 +0,02% 81,00 82,49 81,37 80,05 82,00 35 83.020.400
31/8/2009 80,01 81,91 -1,31% 80,01 82,00 81,80 81,55 81,91 29 242.964.900
28/8/2009 83,00 83,00 0,00% 82,00 84,00 82,85 83,00 83,30 68 502.087.500
27/8/2009 85,98 83,00 -3,47% 83,00 85,98 84,08 83,00 84,00 35 193.398.800
26/8/2009 85,35 85,98 -0,02% 85,35 86,35 85,94 85,55 85,98 13 45.551.600
25/8/2009 87,00 86,00 0,00% 84,01 87,00 86,19 85,30 86,00 34 344.774.300
24/8/2009 84,20 86,00 +2,50% 84,20 88,90 86,10 85,60 86,00 74 400.411.100
21/8/2009 81,60 83,90 +2,94% 81,58 84,99 82,22 82,55 83,90 71 216.261.800
20/8/2009 81,20 81,50 +0,94% 81,02 81,70 81,50 81,00 81,50 23 495.530.000
19/8/2009 81,98 80,74 -0,93% 80,71 81,98 81,41 80,74 81,60 50 254.024.300
18/8/2009 78,00 81,50 +4,27% 78,00 81,99 80,35 80,50 81,50 173 916.841.600
17/8/2009 77,50 78,16 +1,37% 76,51 79,40 77,83 78,16 78,80 64 342.478.500
14/8/2009 77,00 77,10 +0,13% 76,60 78,00 77,04 77,09 77,63 97 1.244.981.100
13/8/2009 76,50 77,00 +0,65% 76,50 77,30 77,06 76,59 77,05 52 938.652.300
12/8/2009 76,48 76,50 +0,45% 76,04 78,40 76,36 76,50 77,00 99 1.336.311.700
11/8/2009 78,00 76,16 -3,47% 74,88 78,00 76,91 76,16 77,00 118 1.065.955.900
10/8/2009 75,10 78,90 +5,06% 75,10 78,90 77,15 77,17 78,90 145 1.065.538.800
7/8/2009 73,16 75,10 +2,65% 73,16 75,10 73,93 75,00 75,10 31 268.381.500
6/8/2009 74,00 73,16 -0,87% 73,15 74,00 73,22 73,15 74,00 5 21.966.800
5/8/2009 73,89 73,80 -0,27% 73,80 74,00 73,86 73,15 73,80 46 510.359.000
4/8/2009 74,65 74,00 -1,00% 74,00 75,20 74,63 74,00 75,15 47 156.735.400
3/8/2009 75,00 74,75 -0,32% 74,50 76,57 74,77 73,11 74,75 59 185.444.100
31/7/2009 73,00 74,99 +2,45% 72,00 74,99 73,25 74,00 74,99 166 567.039.200
30/7/2009 73,00 73,20 +0,27% 71,33 73,32 72,94 73,02 73,20 130 911.822.900
29/7/2009 71,71 73,00 +1,80% 71,71 73,49 72,68 72,21 73,00 137 271.840.600
28/7/2009 72,85 71,71 -1,56% 71,00 72,85 71,65 71,71 72,00 39 134.713.500
27/7/2009 70,00 72,85 +4,07% 70,00 72,88 72,33 71,00 72,85 133 562.764.000
24/7/2009 70,69 70,00 +1,16% 69,62 70,69 70,03 69,50 70,00 196 191.205.000
23/7/2009 71,98 69,20 -1,13% 68,50 71,98 70,08 69,20 70,66 201 417.033.800
22/7/2009 72,29 69,99 -3,44% 69,63 72,29 70,40 69,70 69,99 26 112.651.100
21/7/2009 73,20 72,48 -0,98% 71,55 73,50 72,29 72,48 72,49 106 279.040.000
20/7/2009 71,50 73,20 +0,69% 71,06 73,20 72,42 72,62 73,20 64 236.100.800
17/7/2009 71,01 72,70 +0,41% 71,01 72,89 72,35 72,10 72,70 63 114.317.300
16/7/2009 73,10 72,40 -0,96% 72,00 73,30 72,82 70,60 72,40 41 72.829.800
15/7/2009 71,00 73,10 +2,96% 70,99 73,10 71,67 73,10 73,99 44 337.659.900
14/7/2009 71,00 71,00 0,00% 71,00 71,31 71,00 68,00 71,00 7 285.425.100
13/7/2009 70,00 71,00 +1,88% 70,00 72,00 71,21 70,02 71,00 150 2.627.188.800
10/7/2009 67,88 69,69 +2,94% 67,00 69,83 68,02 69,00 69,70 95 345.600.500
8/7/2009 66,50 67,70 +1,26% 66,50 67,87 67,14 67,00 67,70 100 501.546.000
7/7/2009 68,00 66,86 -1,66% 66,61 68,00 67,15 66,86 67,00 44 103.421.900
6/7/2009 66,00 67,99 +0,80% 66,00 67,99 67,43 67,21 68,00 42 391.773.300
3/7/2009 67,00 67,45 +0,97% 66,60 67,47 66,81 66,00 67,50 81 152.347.200
2/7/2009 67,25 66,80 -0,86% 66,70 67,50 67,00 66,80 66,99 99 615.762.000
1/7/2009 66,85 67,38 +0,79% 66,80 69,00 67,36 66,80 67,39 154 453.383.300
30/6/2009 67,25 66,85 -0,22% 66,60 67,99 67,11 66,85 67,25 66 721.509.700
29/6/2009 66,15 67,00 -0,73% 66,15 67,50 66,89 66,38 67,00 72 385.984.600
26/6/2009 67,23 67,49 +0,42% 67,00 67,80 67,60 66,80 67,49 58 286.637.400
25/6/2009 68,30 67,21 -1,73% 67,02 68,30 67,68 67,21 67,80 17 274.139.900
24/6/2009 66,82 68,39 +2,36% 66,82 68,39 67,29 67,15 68,49 18 253.039.700
23/6/2009 68,90 66,81 -0,28% 66,80 68,90 67,19 66,80 67,30 57 221.729.100
22/6/2009 68,90 67,00 -3,39% 66,80 68,94 67,10 67,00 67,82 25 77.166.000
19/6/2009 65,12 69,35 +3,82% 65,12 69,35 66,46 66,80 69,35 32 170.163.100
18/6/2009 65,32 66,80 -0,60% 65,32 67,64 66,78 66,80 67,15 104 1.777.110.900
17/6/2009 67,00 67,20 -0,30% 67,00 67,70 67,27 67,20 67,70 56 91.491.700
16/6/2009 67,99 67,40 +1,20% 67,02 68,15 67,45 67,00 67,40 18 140.989.100
15/6/2009 66,92 66,60 -3,45% 66,44 68,93 67,43 66,60 66,99 55 1.155.100.500
12/6/2009 68,50 68,98 +0,70% 68,50 69,49 69,13 68,13 68,98 98 203.246.700
10/6/2009 67,23 68,50 +0,59% 67,23 68,89 68,32 68,25 68,50 38 513.135.600
9/6/2009 68,00 68,10 +0,15% 67,70 69,30 68,31 68,10 68,33 42 287.619.200
8/6/2009 69,00 68,00 -3,55% 68,00 69,02 68,35 68,00 68,30 82 351.904.300
5/6/2009 71,79 70,50 -0,69% 69,40 71,79 70,49 69,40 70,50 162 523.097.100
4/6/2009 67,10 70,99 +5,96% 67,10 70,99 69,03 70,99 71,00 99 1.013.403.700
3/6/2009 67,01 67,00 -2,90% 67,00 69,00 67,75 67,00 68,00 36 100.949.500
2/6/2009 70,00 69,00 -1,43% 68,12 74,99 70,34 68,00 69,50 126 341.401.000
1/6/2009 70,00 70,00 +1,08% 69,70 71,40 70,47 69,70 70,00 101 295.280.500
29/5/2009 67,70 69,25 +1,84% 67,00 69,25 68,09 68,50 69,25 68 938.370.100
28/5/2009 66,00 68,00 +3,03% 64,12 68,89 66,37 66,70 68,00 49 664.371.100
27/5/2009 65,00 66,00 +1,54% 64,60 66,00 65,54 65,28 75,00 67 194.009.300
26/5/2009 64,99 65,00 0,00% 64,80 65,90 65,01 65,00 65,50 121 1.018.809.500
25/5/2009 66,34 65,00 0,00% 64,41 66,40 65,09 65,00 66,00 81 738.222.900
22/5/2009 66,49 65,00 -0,46% 64,80 66,50 65,92 64,19 65,00 78 686.945.900
21/5/2009 67,00 65,30 -2,38% 65,03 67,00 66,00 65,30 66,10 61 443.527.300
20/5/2009 64,88 66,89 +3,10% 64,50 69,00 66,99 66,38 66,89 149 426.075.700
19/5/2009 63,00 64,88 +1,38% 63,00 69,00 65,91 64,88 67,00 131 281.458.900
18/5/2009 61,99 64,00 +6,31% 60,24 64,00 63,16 63,21 64,00 91 576.687.100
15/5/2009 58,03 60,20 +1,67% 57,10 60,80 59,92 60,20 60,60 87 680.752.800
14/5/2009 57,12 59,21 +3,70% 57,12 59,79 59,03 59,21 59,80 25 60.808.100
13/5/2009 57,71 57,10 -3,95% 57,10 59,00 57,85 57,10 57,50 164 628.800.500
12/5/2009 61,02 59,45 -2,54% 59,45 62,10 61,23 59,45 61,00 122 1.040.452.700
11/5/2009 62,90 61,00 -3,02% 61,00 63,44 61,80 61,00 61,80 69 173.673.500
8/5/2009 61,00 62,90 +4,66% 61,00 62,90 61,77 62,50 62,90 117 634.390.500
7/5/2009 61,00 60,10 -1,85% 60,02 61,11 60,25 60,10 60,69 47 153.056.100
6/5/2009 61,00 61,23 +0,36% 61,00 62,00 61,48 61,23 61,82 83 546.030.300
5/5/2009 61,00 61,01 +0,02% 59,55 61,50 61,00 61,01 61,50 97 746.696.200
4/5/2009 56,82 61,00 +4,18% 56,82 61,50 60,13 60,54 61,00 156 624.851.900
30/4/2009 54,79 58,55 +6,45% 54,23 59,30 58,22 58,55 59,20 389 2.042.026.400
29/4/2009 52,70 55,00 +5,77% 52,50 55,00 53,86 53,91 55,00 59 221.381.000
28/4/2009 49,56 52,00 +1,96% 49,56 52,77 51,43 51,95 52,80 102 146.581.800
27/4/2009 49,97 51,00 -0,97% 49,97 52,39 51,24 51,00 52,45 170 1.253.322.800
24/4/2009 51,40 51,50 +0,98% 51,15 53,49 51,74 50,50 52,98 184 1.033.295.900
23/4/2009 49,05 51,00 +0,99% 49,05 51,00 49,95 51,00 51,46 542 1.308.421.700
22/4/2009 48,55 50,50 +1,00% 48,55 51,00 50,53 50,00 50,85 146 685.186.900
20/4/2009 51,40 50,00 +0,02% 49,00 51,40 49,73 50,00 51,00 34 154.666.900
17/4/2009 47,06 49,99 +3,07% 47,03 50,00 48,23 49,00 49,99 82 218.488.000
16/4/2009 46,21 48,50 +4,30% 46,21 48,50 47,51 48,00 48,50 89 343.054.300
15/4/2009 46,00 46,50 +1,09% 45,51 46,50 46,18 46,20 46,70 140 1.150.911.100
14/4/2009 45,50 46,00 +2,22% 44,70 46,00 45,38 44,92 46,20 117 700.791.300
13/4/2009 43,70 45,00 0,00% 43,70 45,99 44,85 45,00 45,15 64 75.818.300
9/4/2009 45,50 45,00 +1,81% 43,60 45,50 44,39 45,00 45,34 75 173.565.700
8/4/2009 44,99 44,20 +0,66% 43,42 45,20 44,19 44,20 45,00 43 67.172.400
7/4/2009 43,80 43,91 +0,02% 42,78 44,10 44,00 43,91 44,10 48 107.362.500
6/4/2009 43,29 43,90 +2,09% 42,00 43,99 42,94 43,10 43,90 63 111.230.000
3/4/2009 42,50 43,00 +0,47% 42,03 43,96 43,28 42,40 43,00 60 191.322.100
2/4/2009 40,80 42,80 +4,65% 40,80 42,90 42,03 42,03 42,80 168 644.443.300
1/4/2009 40,99 40,90 +0,37% 40,12 40,99 40,73 40,50 40,90 48 752.302.500
31/3/2009 41,88 40,75 +0,49% 40,55 42,50 40,89 40,55 40,75 125 1.419.442.700
30/3/2009 41,90 40,55 -1,58% 40,55 41,90 40,87 40,55 41,00 88 1.273.238.700
27/3/2009 40,98 41,20 +0,73% 40,98 42,20 41,13 40,58 41,20 14 41.954.000
26/3/2009 41,65 40,90 -0,58% 40,60 41,65 40,98 40,89 41,00 24 227.873.900
25/3/2009 42,03 41,14 -4,99% 40,50 42,99 41,45 41,14 41,49 78 222.202.100
24/3/2009 43,50 43,30 -0,46% 43,00 43,50 43,32 43,00 43,30 14 37.691.000
23/3/2009 40,35 43,50 +4,82% 40,35 43,50 43,42 43,00 44,00 20 138.517.300
20/3/2009 41,50 41,50 0,00% 40,42 41,79 41,39 41,00 43,06 27 42.219.200
19/3/2009 41,99 41,50 +0,75% 41,20 42,19 41,53 41,27 41,50 37 107.570.800
18/3/2009 40,50 41,19 +1,70% 40,50 41,69 40,72 40,60 41,19 85 376.673.600
17/3/2009 40,21 40,50 -1,22% 40,06 41,89 40,50 40,50 40,90 34 140.536.900
16/3/2009 40,99 41,00 +0,02% 40,49 41,99 40,54 41,00 41,99 70 996.963.400
13/3/2009 40,79 40,99 +0,47% 40,05 41,00 40,49 40,10 41,00 52 958.461.900
12/3/2009 41,00 40,80 -0,97% 40,40 41,00 40,80 40,00 40,80 17 223.180.000
11/3/2009 42,00 41,20 -1,90% 41,20 42,00 41,51 40,50 41,50 36 108.345.700
10/3/2009 42,50 42,00 0,00% 42,00 42,50 42,16 42,00 42,24 31 48.913.000
9/3/2009 42,99 42,00 -2,33% 42,00 42,99 42,27 40,69 42,00 14 32.131.100
6/3/2009 42,50 43,00 -1,71% 42,05 43,50 42,85 42,00 43,25 30 54.426.200
5/3/2009 43,75 43,75 -1,00% 43,45 44,00 43,65 42,58 43,75 27 416.438.200
4/3/2009 43,90 44,19 +0,80% 43,80 44,22 44,19 44,19 44,20 49 605.917.800
3/3/2009 43,98 43,84 +1,95% 43,28 44,90 44,16 43,00 43,85 109 173.557.000
2/3/2009 43,99 43,00 +0,47% 42,73 44,28 43,36 42,48 43,00 143 235.478.200
27/2/2009 43,47 42,80 +0,94% 41,21 43,47 42,31 41,89 42,80 286 253.031.700
26/2/2009 42,50 42,40 +1,92% 42,00 42,80 42,24 41,46 42,40 59 160.935.400
25/2/2009 44,00 41,60 -4,59% 41,15 44,00 42,84 41,60 42,50 48 108.394.600
20/2/2009 43,48 43,60 +0,23% 42,50 44,00 43,27 43,00 43,70 52 92.613.600
19/2/2009 43,75 43,50 -1,11% 43,36 43,75 43,67 42,65 43,51 42 134.948.900
18/2/2009 42,50 43,99 +2,30% 42,50 43,99 43,74 40,00 43,99 15 227.033.900
17/2/2009 42,97 43,00 +0,02% 41,32 43,00 42,49 43,00 43,43 47 911.094.000
16/2/2009 42,25 42,99 +0,12% 42,25 42,99 42,33 39,00 43,00 7 4.233.500
13/2/2009 41,99 42,94 +6,52% 41,20 45,00 43,43 42,00 42,94 79 612.351.600
12/2/2009 39,01 40,31 +0,78% 39,00 40,97 39,99 40,31 41,83 17 236.764.600
11/2/2009 39,76 40,00 0,00% 39,57 40,59 39,99 39,76 40,82 16 330.797.000
10/2/2009 39,98 40,00 0,00% 39,00 42,00 40,01 39,50 40,00 63 300.479.800
9/2/2009 39,96 40,00 0,00% 39,00 40,00 39,93 39,50 40,00 20 55.908.100
6/2/2009 38,12 40,00 +2,54% 38,12 40,00 39,41 39,50 40,00 55 588.122.400
5/2/2009 39,01 39,01 0,00% 38,05 39,50 39,23 39,01 39,50 24 50.614.000
4/2/2009 39,02 39,01 -0,96% 39,01 39,99 39,49 39,01 39,99 65 2.244.346.800
3/2/2009 39,02 39,39 -1,28% 39,02 39,44 39,25 39,01 39,40 4 1.962.600
2/2/2009 39,70 39,90 +0,50% 38,50 39,90 39,44 38,53 39,90 60 510.836.200
30/1/2009 39,50 39,70 +1,15% 38,60 39,99 39,58 38,50 39,70 62 498.403.300
29/1/2009 39,72 39,25 -1,31% 39,21 39,77 39,51 39,25 39,67 54 274.264.700
28/1/2009 38,99 39,77 +2,00% 38,70 40,00 39,32 39,25 39,80 47 379.474.500
27/1/2009 36,05 38,99 +6,82% 36,00 39,00 36,57 38,00 39,00 24 236.295.600
26/1/2009 35,90 36,50 +1,67% 35,90 36,80 36,07 36,50 36,60 17 54.468.800
23/1/2009 34,50 35,90 +1,13% 34,50 35,99 34,56 35,00 36,00 27 302.807.600
22/1/2009 35,22 35,50 +0,28% 35,22 35,51 35,46 34,08 35,50 13 88.660.900
21/1/2009 35,20 35,40 -0,25% 35,20 36,00 35,23 35,20 35,40 14 154.317.800
20/1/2009 36,00 35,49 -1,42% 34,55 36,00 34,94 34,95 35,50 30 133.125.200
19/1/2009 36,00 36,00 +0,56% 36,00 36,00 36,00 35,05 37,00 4 18.720.000
16/1/2009 36,41 35,80 -4,53% 35,80 36,86 36,07 35,80 37,48 36 333.709.900
15/1/2009 37,51 37,50 0,00% 37,00 37,99 37,25 37,00 37,50 35 100.577.300
14/1/2009 38,38 37,50 -5,02% 37,10 38,50 37,55 37,25 38,22 53 336.853.000
13/1/2009 37,50 39,48 +2,52% 37,50 39,48 38,47 37,54 39,49 71 66.941.700
12/1/2009 38,50 38,51 -2,51% 38,50 38,55 38,50 38,51 39,50 16 204.452.200
9/1/2009 39,01 39,50 +2,17% 36,57 39,50 38,71 37,11 39,50 36 26.325.700
8/1/2009 38,80 38,66 -0,36% 38,60 38,89 38,72 38,66 38,75 75 156.050.500
7/1/2009 38,95 38,80 -0,51% 38,03 39,00 38,78 38,12 38,80 29 25.595.600
6/1/2009 39,00 39,00 -1,02% 38,53 39,01 38,99 39,00 39,40 15 128.694.600
5/1/2009 38,99 39,40 -0,15% 38,05 39,50 39,02 39,00 39,69 35 47.225.500
2/1/2009 37,00 39,46 +6,68% 37,00 39,49 38,29 39,46 39,49 24 38.290.300
30/12/2008 37,00 36,99 +6,60% 36,70 37,00 36,94 35,33 36,99 35 109.346.500
29/12/2008 34,50 34,70 -0,80% 34,50 35,72 34,72 34,50 34,70 51 508.081.200
26/12/2008 35,00 34,98 +2,82% 34,00 35,00 34,82 34,97 34,99 18 30.298.000
23/12/2008 36,95 34,02 -4,17% 34,02 36,95 34,38 34,02 35,00 29 94.557.400
22/12/2008 36,00 35,50 -1,36% 35,50 36,00 35,91 35,50 35,70 23 145.472.000
19/12/2008 35,99 35,99 -3,64% 35,95 36,50 36,00 35,70 35,99 32 614.591.800
18/12/2008 35,54 37,35 +4,92% 35,50 37,35 35,61 35,70 37,35 59 183.408.000
17/12/2008 36,40 35,60 -1,25% 35,00 36,40 35,72 35,60 35,70 74 906.985.900
16/12/2008 37,40 36,05 -3,84% 36,05 37,40 36,57 36,05 36,70 28 87.425.300
15/12/2008 38,30 37,49 -1,34% 37,35 38,30 37,38 37,02 37,49 20 91.960.300
12/12/2008 37,89 38,00 +0,29% 37,89 38,01 37,98 37,20 38,30 16 49.383.900
11/12/2008 37,49 37,89 +3,38% 37,20 37,90 37,49 37,20 37,90 22 204.373.700
10/12/2008 37,02 36,65 -3,53% 36,05 37,40 36,95 36,00 36,65 49 473.046.900
9/12/2008 37,94 37,99 -0,03% 37,94 38,00 37,99 37,10 38,00 22 92.716.700
8/12/2008 38,11 38,00 0,00% 37,16 38,50 37,73 37,20 38,00 52 130.180.800
5/12/2008 38,49 38,00 -1,30% 36,00 38,49 37,53 37,99 38,00 28 85.230.600
4/12/2008 37,55 38,50 -1,26% 37,55 38,66 38,01 37,50 38,50 18 160.037.600
3/12/2008 38,00 38,99 +0,03% 37,75 40,00 37,97 37,70 39,00 40 312.892.700
2/12/2008 38,99 38,98 -2,43% 38,25 38,99 38,38 38,00 38,98 8 104.795.200
1/12/2008 38,98 39,95 +2,44% 38,79 39,95 39,31 38,90 40,00 10 21.625.300
28/11/2008 39,00 39,00 +1,04% 38,60 39,97 39,18 39,00 40,00 10 19.983.000
27/11/2008 38,75 38,60 -0,52% 37,76 39,95 38,77 38,60 39,50 29 336.967.200
26/11/2008 38,02 38,80 +0,13% 38,02 39,49 39,14 38,75 38,80 9 90.419.700
25/11/2008 40,50 38,75 -4,32% 38,00 40,87 38,98 38,75 39,00 61 336.053.600
24/11/2008 39,99 40,50 +3,98% 39,00 41,00 40,28 40,50 40,80 240 821.071.400
21/11/2008 37,50 38,95 +0,10% 37,50 39,00 38,94 37,75 38,95 25 81.385.800
19/11/2008 38,24 38,91 +1,75% 37,00 38,91 38,20 37,91 39,00 11 66.475.100
18/11/2008 39,00 38,24 -1,95% 37,30 39,00 38,05 38,24 38,25 50 186.068.100
17/11/2008 39,75 39,00 -2,48% 39,00 39,75 39,63 39,00 39,70 27 44.624.400
14/11/2008 40,69 39,99 -1,74% 39,50 40,70 40,02 39,51 39,99 20 181.725.600
13/11/2008 41,99 40,70 -3,07% 40,49 41,99 40,91 40,00 40,70 31 38.051.100
12/11/2008 42,49 41,99 -1,20% 40,50 42,49 41,40 39,53 42,00 38 178.061.700
11/11/2008 42,74 42,50 -1,16% 39,84 42,74 40,80 40,98 42,50 44 65.292.700
10/11/2008 42,00 43,00 +7,50% 39,99 43,00 40,18 38,63 43,00 19 210.543.200
7/11/2008 39,99 40,00 +2,04% 38,11 40,00 39,15 38,19 40,00 35 39.153.200
6/11/2008 40,00 39,20 +0,69% 38,11 40,11 39,31 38,40 39,20 18 74.301.300
5/11/2008 38,92 38,93 -2,68% 38,92 40,99 39,67 38,93 40,00 24 46.820.700
4/11/2008 37,83 40,00 +5,96% 37,83 40,99 39,75 37,50 40,00 87 196.792.000
3/11/2008 37,50 37,75 +1,48% 37,12 38,50 37,76 37,75 38,00 18 36.624.000
31/10/2008 36,21 37,20 +0,59% 36,21 38,00 37,23 37,20 37,80 48 186.921.000
30/10/2008 38,20 36,98 -2,68% 36,30 38,22 37,04 36,50 36,98 67 435.305.400
29/10/2008 35,93 38,00 +2,62% 35,00 38,00 35,70 35,14 38,36 74 125.319.500
28/10/2008 35,18 37,03 +3,15% 35,00 37,03 35,50 37,03 37,18 54 210.896.500
27/10/2008 36,00 35,90 -0,28% 34,80 36,99 35,16 33,50 35,90 38 168.075.500
24/10/2008 34,13 36,00 -4,79% 34,13 36,00 35,74 34,15 36,00 16 23.233.600
23/10/2008 38,00 37,81 -1,79% 37,81 38,50 38,49 34,55 37,82 4 266.793.100
22/10/2008 35,99 38,50 +0,79% 35,99 40,11 38,40 38,05 41,00 46 224.276.800
21/10/2008 37,21 38,20 +2,69% 37,20 38,21 38,17 38,20 39,91 19 226.373.800
20/10/2008 36,60 37,20 +4,49% 36,50 39,00 37,16 37,20 41,00 22 193.268.000
17/10/2008 34,51 35,60 +3,79% 34,51 36,23 35,14 35,60 36,83 46 113.512.800
16/10/2008 36,10 34,30 -4,85% 34,30 36,10 35,08 34,30 35,12 50 102.104.000
15/10/2008 35,40 36,05 -3,61% 34,32 36,92 35,98 36,05 36,38 110 524.640.000
14/10/2008 34,02 37,40 +10,00% 34,02 38,00 37,16 37,40 38,27 110 358.627.200
13/10/2008 36,21 34,00 0,00% 34,00 37,01 35,21 34,00 35,99 67 196.832.700
10/10/2008 34,80 34,00 -2,30% 33,50 35,12 34,25 33,00 34,00 172 1.275.140.500
9/10/2008 36,00 34,80 -3,33% 34,50 40,00 34,78 34,80 35,44 39 116.536.600
8/10/2008 38,00 36,00 -7,69% 36,00 39,99 36,96 35,28 36,00 37 134.911.400
7/10/2008 38,06 39,00 -7,95% 37,96 39,00 38,11 38,00 39,00 50 109.388.700
6/10/2008 38,00 42,37 +3,47% 37,45 42,37 37,50 34,70 42,37 49 630.419.400
3/10/2008 43,75 40,95 -4,77% 40,60 44,00 42,13 40,60 40,95 58 1.332.303.700
2/10/2008 44,00 43,00 -2,05% 41,75 44,00 42,69 40,70 43,00 68 470.917.200
1/10/2008 45,00 43,90 -2,44% 43,00 45,01 43,97 43,50 43,90 33 813.035.300
30/9/2008 48,49 45,00 -3,02% 43,82 48,49 44,73 44,50 45,00 72 1.401.554.600
29/9/2008 49,02 46,40 -8,03% 45,87 49,02 47,90 45,41 46,40 30 252.444.400
26/9/2008 50,00 50,45 -2,98% 49,00 50,50 49,64 49,00 50,45 46 584.350.500
25/9/2008 49,81 52,00 +4,44% 49,69 52,00 50,47 49,02 52,00 20 630.896.500
24/9/2008 50,00 49,79 +0,79% 49,50 51,00 49,92 49,08 49,79 58 214.691.300
23/9/2008 50,81 49,40 -2,78% 48,68 50,89 49,52 49,00 49,40 71 316.485.900
22/9/2008 50,04 50,81 -1,34% 50,04 51,12 50,93 50,81 50,90 22 46.347.000
19/9/2008 48,51 51,50 +6,19% 48,50 51,50 50,60 49,20 51,50 27 35.930.100
18/9/2008 50,89 48,50 -2,59% 48,20 50,89 49,35 48,50 49,00 47 271.941.700
17/9/2008 50,62 49,79 -3,32% 48,51 50,62 49,49 48,90 49,79 107 525.089.600
16/9/2008 51,00 51,50 -0,96% 50,44 51,99 50,59 51,50 51,99 156 947.704.400
15/9/2008 49,01 52,00 -1,70% 49,01 52,60 51,93 51,10 52,00 29 199.935.600
12/9/2008 52,03 52,90 +1,83% 52,00 52,90 52,22 52,00 52,90 32 153.549.200
11/9/2008 51,00 51,95 -0,75% 51,00 52,00 51,91 51,95 52,80 26 228.435.200
10/9/2008 51,01 52,34 +2,63% 51,00 52,89 51,85 52,00 52,35 26 86.624.900
9/9/2008 53,00 51,00 -4,01% 51,00 54,00 52,28 51,00 51,50 52 326.265.800
8/9/2008 52,05 53,13 +0,55% 52,05 53,49 52,81 52,90 53,13 27 1.886.044.900
5/9/2008 53,00 52,84 -3,05% 52,00 53,00 52,61 51,81 52,97 51 239.381.100
4/9/2008 56,00 54,50 -4,39% 54,10 56,00 55,06 53,70 54,50 51 451.566.900
3/9/2008 56,10 57,00 -1,26% 54,00 57,00 55,43 55,10 57,00 27 22.173.300
2/9/2008 58,39 57,73 -1,15% 57,73 58,39 57,84 55,48 57,73 7 4.627.900
1/9/2008 57,51 58,40 +2,51% 55,83 58,49 57,40 57,20 58,48 31 57.401.500
29/8/2008 55,90 56,97 +0,83% 55,21 56,97 55,67 55,78 56,97 22 137.511.500
28/8/2008 54,19 56,50 +4,63% 54,10 56,97 54,21 55,00 56,50 83 5.443.204.100
27/8/2008 56,00 54,00 -2,53% 53,90 57,00 54,88 51,00 54,00 37 348.509.900
26/8/2008 55,00 55,40 +0,75% 55,00 59,94 55,78 55,40 56,40 111 512.107.100
25/8/2008 54,00 54,99 +1,83% 54,00 54,99 54,17 54,21 54,99 25 41.715.300
22/8/2008 52,90 54,00 +2,74% 52,70 54,00 53,32 54,00 54,50 19 119.975.400
21/8/2008 51,49 52,56 +2,26% 50,50 52,79 52,22 52,55 52,80 46 390.162.700
20/8/2008 50,50 51,40 +4,41% 49,89 51,40 50,01 50,50 51,50 140 524.112.900
19/8/2008 49,23 49,23 +0,47% 49,23 49,23 49,23 48,50 49,10 1 492.300
18/8/2008 48,52 49,00 -1,01% 48,52 49,19 48,98 48,52 49,00 23 33.799.400
15/8/2008 49,49 49,50 +1,02% 48,52 49,50 49,45 48,50 49,50 47 721.573.300
14/8/2008 49,29 49,00 -0,61% 48,52 49,29 48,78 48,70 49,00 63 234.676.000
13/8/2008 49,00 49,30 +0,20% 48,50 49,88 49,19 49,30 49,49 31 98.381.800
12/8/2008 50,96 49,20 -0,61% 49,00 51,00 49,65 49,20 49,89 99 1.095.934.900
11/8/2008 51,00 49,50 -2,94% 48,10 51,30 49,61 49,50 50,50 161 485.260.700
8/8/2008 50,99 51,00 0,00% 50,50 51,40 50,98 50,50 51,00 134 2.043.876.100
7/8/2008 51,90 51,00 -1,54% 51,00 52,14 51,29 51,00 51,50 46 276.999.100
6/8/2008 52,89 51,80 -0,38% 51,10 53,56 51,97 51,45 51,80 27 71.203.200
5/8/2008 51,00 52,00 +1,98% 50,00 52,00 50,85 50,00 52,90 36 97.148.300
4/8/2008 53,00 50,99 -3,79% 50,99 53,00 51,68 50,53 51,00 22 31.011.600
1/8/2008 51,51 53,00 +0,95% 51,50 53,00 52,41 51,50 53,00 18 35.639.400
31/7/2008 52,70 52,50 -0,38% 51,50 52,70 52,49 51,50 52,50 14 27.821.500
30/7/2008 52,72 52,70 -0,19% 52,49 52,97 52,60 52,70 52,75 22 71.537.200
29/7/2008 52,00 52,80 -0,36% 51,30 52,99 52,71 52,02 52,80 70 297.848.100
28/7/2008 52,00 52,99 +1,90% 51,80 52,99 52,00 51,50 52,99 12 29.124.200
25/7/2008 50,79 52,00 +2,36% 50,00 52,00 50,11 51,00 52,00 64 781.858.400
24/7/2008 50,51 50,80 +0,59% 50,50 51,60 51,29 50,20 50,80 23 88.220.000
23/7/2008 51,38 50,50 +0,80% 50,00 51,38 50,38 50,15 50,50 103 3.565.662.500
22/7/2008 49,01 50,10 +1,21% 47,07 51,99 48,93 50,10 51,30 291 2.714.490.600
21/7/2008 51,00 49,50 -1,00% 49,10 51,00 49,42 49,25 49,50 37 122.574.900
18/7/2008 49,89 50,00 0,00% 49,00 50,00 49,73 49,00 50,00 31 529.719.700
17/7/2008 50,89 50,00 0,00% 48,75 50,89 49,80 49,20 50,00 23 27.891.100
16/7/2008 50,01 50,00 -0,79% 48,41 50,34 49,90 49,51 50,00 43 368.270.600
15/7/2008 50,50 50,40 -3,06% 50,00 50,99 50,37 50,00 50,40 15 55.417.000
14/7/2008 52,99 51,99 -0,59% 50,50 52,99 51,97 50,00 51,89 39 160.600.300
11/7/2008 53,00 52,30 -3,15% 51,51 53,00 52,37 50,00 52,30 22 49.755.900
10/7/2008 49,50 54,00 +5,88% 49,50 54,00 50,01 49,77 54,00 18 664.203.200
8/7/2008 50,23 51,00 +1,29% 49,50 51,29 49,89 50,01 51,00 60 363.769.300
7/7/2008 50,50 50,35 -3,17% 50,00 51,00 50,59 49,50 50,35 17 207.925.100
4/7/2008 52,29 52,00 +1,96% 52,00 52,30 52,16 49,00 52,00 4 10.955.100
3/7/2008 50,01 51,00 +0,02% 48,51 51,99 50,02 51,00 52,00 27 439.258.700
2/7/2008 52,98 50,99 -0,99% 50,00 52,98 51,04 50,19 51,00 70 378.218.600
1/7/2008 53,27 51,50 -1,70% 51,50 53,27 52,06 51,50 53,16 12 48.423.200
30/6/2008 52,20 52,39 -2,57% 51,51 52,58 52,02 51,50 52,39 23 56.705.400
27/6/2008 53,20 53,77 -0,02% 53,20 53,77 53,32 51,50 53,20 3 7.465.400
26/6/2008 55,00 53,78 -3,88% 53,11 55,00 53,67 53,00 53,50 14 60.115.300
25/6/2008 58,48 55,95 +0,81% 55,50 58,48 56,00 54,15 55,95 14 209.453.600
24/6/2008 55,50 55,50 -0,89% 55,50 55,50 55,50 55,50 57,34 1 555.000
23/6/2008 55,09 56,00 +1,86% 54,50 56,10 55,24 55,00 60,00 10 19.334.500
20/6/2008 54,50 54,98 -0,74% 54,00 56,40 54,90 54,98 55,50 50 194.923.500
19/6/2008 55,00 55,39 +0,71% 55,00 55,39 55,26 54,50 55,39 2 1.657.800
18/6/2008 56,91 55,00 -3,00% 55,00 56,91 55,85 55,00 55,40 35 235.150.100
17/6/2008 57,50 56,70 -0,18% 56,30 57,50 56,64 56,50 56,70 15 15.293.900
16/6/2008 57,00 56,80 -0,35% 56,26 57,00 56,95 56,80 58,00 15 140.107.800
13/6/2008 56,50 57,00 0,00% 56,50 57,00 56,50 56,00 57,00 11 140.705.300
12/6/2008 58,59 57,00 -0,14% 57,00 58,59 57,06 56,00 57,66 46 416.610.800
11/6/2008 57,70 57,08 -1,57% 57,08 58,50 57,18 57,08 57,80 19 47.463.100
10/6/2008 57,03 57,99 -0,02% 57,01 57,99 57,14 57,16 57,99 20 37.146.900
9/6/2008 58,17 58,00 -0,29% 58,00 58,49 58,19 58,00 58,50 35 113.480.700
6/6/2008 58,00 58,17 -1,19% 57,41 58,81 57,90 57,80 58,17 29 39.954.200
5/6/2008 57,95 58,87 +3,94% 57,02 58,87 57,52 57,04 58,88 16 563.735.900
4/6/2008 57,50 56,64 -1,50% 56,64 57,95 57,49 56,60 57,50 15 1.503.526.700
3/6/2008 58,01 57,50 -0,86% 57,01 58,01 57,70 57,50 57,80 23 51.934.100
2/6/2008 57,46 58,00 -0,84% 57,46 58,24 58,04 57,42 58,20 9 6.385.100
30/5/2008 58,50 58,49 -0,02% 57,00 59,98 58,13 57,30 58,50 90 363.936.100
29/5/2008 58,00 58,50 -0,02% 57,51 58,50 57,88 57,62 58,50 68 298.114.700
28/5/2008 57,80 58,51 +1,23% 57,80 58,51 57,97 58,00 58,60 15 66.089.100
27/5/2008 57,80 57,80 0,00% 57,56 59,00 57,77 57,80 59,00 25 170.436.100
26/5/2008 57,40 57,80 0,00% 57,00 57,80 57,32 57,12 57,80 20 45.861.000
23/5/2008 57,21 57,80 -1,87% 57,00 57,84 57,28 57,10 57,80 38 96.806.900
21/5/2008 58,70 58,90 -0,17% 58,70 59,49 58,93 57,31 58,90 6 5.893.900
20/5/2008 58,62 59,00 +0,82% 58,18 59,89 58,90 57,80 59,00 76 150.196.400
19/5/2008 58,70 58,52 +2,67% 57,50 60,14 59,19 58,51 59,90 111 214.874.000
16/5/2008 58,00 57,00 -0,35% 56,81 58,00 57,59 57,00 57,67 32 322.506.500
15/5/2008 57,50 57,20 -0,44% 56,91 58,00 57,45 57,20 57,50 89 328.048.400
14/5/2008 58,00 57,45 -0,95% 56,33 58,00 57,52 56,68 57,45 54 146.693.600
13/5/2008 58,60 58,00 -1,02% 57,01 58,61 57,90 57,00 58,00 42 132.596.600
12/5/2008 58,00 58,60 +1,38% 57,90 58,98 58,39 57,00 58,60 42 71.825.800
9/5/2008 58,93 57,80 -2,53% 57,01 58,97 57,88 57,80 58,95 47 266.850.500
8/5/2008 60,80 59,30 -2,47% 58,25 61,19 59,35 59,30 59,50 68 204.167.800
7/5/2008 61,06 60,80 +1,42% 60,50 61,58 60,94 60,30 60,80 89 542.939.600
6/5/2008 57,81 59,95 +4,26% 57,81 61,70 59,54 59,30 59,95 177 408.801.400
5/5/2008 56,50 57,50 +1,77% 56,50 58,35 57,17 57,50 58,25 56 292.167.600
2/5/2008 56,74 56,50 -0,53% 56,00 58,39 56,56 56,00 56,50 45 174.773.600
30/4/2008 54,95 56,80 +5,19% 53,20 56,80 55,52 55,00 56,80 74 197.102.100
29/4/2008 54,98 54,00 -1,64% 54,00 55,00 54,19 54,00 54,85 13 44.984.900
28/4/2008 54,00 54,90 +1,52% 54,00 54,90 54,64 53,95 54,90 3 3.825.000
25/4/2008 54,08 54,08 +1,08% 54,08 54,08 54,08 52,80 54,10 1 540.800
24/4/2008 53,51 53,50 -0,02% 53,49 53,51 53,50 53,00 53,50 12 53.505.700
23/4/2008 54,87 53,51 -5,21% 53,51 55,01 54,46 53,51 54,95 29 225.480.600
22/4/2008 53,99 56,45 +5,02% 53,74 59,50 55,15 54,50 56,45 65 520.693.700
18/4/2008 51,72 53,75 +1,42% 51,72 53,75 53,39 52,52 53,75 56 124.408.600
17/4/2008 52,40 53,00 +1,15% 51,50 53,00 51,65 51,50 53,00 44 513.426.700
16/4/2008 52,20 52,40 +1,75% 51,99 52,90 52,57 52,00 52,40 11 131.427.000
15/4/2008 51,36 51,50 +0,29% 51,00 52,87 51,17 51,50 53,00 37 226.185.300
14/4/2008 53,20 51,35 -4,02% 51,35 53,20 51,76 51,35 51,49 57 353.035.300
11/4/2008 53,25 53,50 +3,38% 52,95 53,50 53,16 51,90 53,50 11 13.821.700
10/4/2008 52,49 51,75 -0,48% 51,75 53,19 51,98 51,75 53,13 30 338.950.400
9/4/2008 52,43 52,00 -3,70% 51,44 53,00 51,85 52,00 52,79 84 349.491.100
8/4/2008 54,04 54,00 0,00% 52,31 54,04 53,76 52,00 54,00 23 34.409.200
7/4/2008 54,04 54,00 -0,07% 54,00 54,04 54,02 52,51 54,00 3 9.723.600
4/4/2008 54,00 54,04 -0,75% 54,00 54,48 54,03 53,00 54,04 11 70.248.600
3/4/2008 53,83 54,45 +1,81% 53,21 54,45 54,25 53,22 54,45 18 26.584.800
2/4/2008 53,50 53,48 -0,50% 53,00 53,50 53,10 52,60 53,75 29 148.164.500
1/4/2008 53,79 53,75 -0,07% 53,00 54,01 53,81 53,00 53,75 75 297.053.500
31/3/2008 52,50 53,79 +2,26% 52,50 54,90 53,82 53,01 53,79 84 474.237.200
28/3/2008 52,84 52,60 +0,79% 51,98 52,99 52,31 52,40 52,94 32 208.717.300
27/3/2008 52,00 52,19 +0,27% 51,50 52,60 52,03 51,50 52,49 34 101.475.400
26/3/2008 51,64 52,05 +0,79% 51,61 53,15 51,95 52,05 52,95 123 528.932.200
25/3/2008 51,50 51,64 +0,27% 51,50 53,02 51,68 51,64 52,20 54 471.356.400
24/3/2008 52,50 51,50 +0,98% 51,26 52,50 51,37 51,50 52,38 35 250.212.300
20/3/2008 52,00 51,00 -3,41% 51,00 52,40 51,12 51,00 53,95 76 365.025.000
19/3/2008 52,00 52,80 +3,23% 51,43 53,50 51,96 51,70 52,80 141 518.125.000
18/3/2008 53,90 51,15 -2,35% 51,15 54,00 52,15 51,15 53,50 132 320.204.700
17/3/2008 52,20 52,38 -2,64% 51,94 52,97 52,31 51,15 52,38 9 21.450.500
14/3/2008 52,87 53,80 +3,42% 51,27 53,80 52,06 52,00 53,80 18 205.214.300
13/3/2008 51,01 52,02 +0,04% 51,01 54,97 52,10 52,00 53,90 108 512.170.800
12/3/2008 52,29 52,00 -0,57% 51,70 52,40 52,00 52,00 52,30 77 1.144.030.000
11/3/2008 52,10 52,30 +0,58% 51,50 52,94 51,90 51,81 52,30 65 1.203.638.100
10/3/2008 52,00 52,00 -1,42% 51,50 52,99 51,61 51,50 52,00 72 658.553.800
7/3/2008 55,00 52,75 -4,09% 52,08 55,00 53,12 52,75 53,20 218 1.304.270.700
6/3/2008 52,60 55,00 +2,80% 52,60 55,00 53,64 53,50 56,00 19 49.889.300
5/3/2008 53,89 53,50 -0,85% 52,50 56,95 53,82 52,52 56,85 79 201.855.200
4/3/2008 52,57 53,96 -0,35% 52,57 53,97 53,31 53,00 53,96 12 14.929.400
3/3/2008 52,81 54,15 +0,93% 52,80 54,17 53,51 53,20 54,18 34 392.799.200
29/2/2008 53,96 53,65 -0,19% 52,51 53,96 53,53 52,50 53,65 34 875.338.700
28/2/2008 52,50 53,75 +0,47% 52,50 53,79 53,20 53,00 53,73 10 109.613.200
27/2/2008 52,50 53,50 +1,90% 51,51 53,50 52,25 51,51 53,50 61 66.368.400
26/2/2008 51,19 52,50 +2,54% 51,17 53,87 52,49 52,50 53,25 73 96.068.200
25/2/2008 50,00 51,20 +1,41% 49,51 51,20 50,66 51,17 51,20 40 100.309.400
22/2/2008 49,89 50,49 +4,08% 48,50 50,50 48,60 50,00 50,50 39 196.836.300
21/2/2008 49,90 48,51 -0,02% 48,51 49,90 48,65 48,51 49,00 36 90.495.800
20/2/2008 49,00 48,52 +0,04% 48,52 49,88 49,29 48,50 49,50 8 18.225.300
19/2/2008 48,55 48,50 -0,12% 48,50 50,95 48,58 48,50 50,28 54 169.077.800
18/2/2008 47,51 48,56 +2,21% 47,51 49,47 48,56 47,55 48,56 7 5.341.900
15/2/2008 47,61 47,51 +0,55% 47,50 48,49 47,55 47,51 48,50 26 116.498.200
14/2/2008 50,01 47,25 -4,81% 45,55 51,00 47,60 47,00 47,25 195 737.828.500
13/2/2008 50,59 49,64 +0,12% 49,00 50,59 49,63 48,26 49,69 23 18.368.300
12/2/2008 49,50 49,58 +0,87% 48,00 50,95 49,64 48,03 49,60 31 318.719.600
11/2/2008 49,90 49,15 +1,34% 48,45 49,90 49,20 48,00 49,15 13 21.651.600
8/2/2008 50,00 48,50 -0,10% 48,21 50,50 48,72 48,50 48,75 114 786.964.000
7/2/2008 49,00 48,55 -0,51% 48,10 50,00 48,60 48,55 49,00 27 39.370.000
6/2/2008 48,29 48,80 +1,04% 48,29 49,24 48,58 48,31 48,80 29 152.554.400
1/2/2008 48,90 48,30 +1,68% 46,99 49,29 47,79 47,25 48,30 61 152.938.900
31/1/2008 48,00 47,50 -1,06% 46,50 49,39 47,43 47,50 48,50 87 367.636.000
30/1/2008 47,32 48,01 +1,05% 47,00 49,89 47,88 48,01 49,86 31 101.047.500
29/1/2008 47,90 47,51 +2,19% 46,74 48,49 47,33 47,51 48,30 58 515.997.500
28/1/2008 45,00 46,49 +1,07% 44,00 46,49 45,67 46,00 46,49 73 722.098.100
24/1/2008 46,29 46,00 +2,22% 44,06 47,00 45,81 46,00 47,39 162 567.702.300
23/1/2008 45,00 45,00 0,00% 41,51 45,00 44,43 44,50 45,00 108 389.671.700
22/1/2008 44,65 45,00 +3,69% 39,00 45,00 41,63 41,50 45,00 240 689.112.300
21/1/2008 47,99 43,40 -7,36% 43,40 48,00 44,08 43,30 43,40 40 119.913.800
18/1/2008 50,45 46,85 -4,39% 45,01 50,45 46,89 46,85 47,05 127 354.044.800
17/1/2008 50,50 49,00 -5,73% 49,00 51,00 49,48 49,00 49,25 70 184.085.300
16/1/2008 50,00 51,98 +0,93% 48,60 51,98 49,57 50,00 51,98 163 932.045.100
15/1/2008 50,01 51,50 +3,00% 48,55 52,48 50,67 50,00 51,50 96 312.187.800
14/1/2008 50,36 50,00 -3,64% 50,00 51,45 50,07 50,00 51,50 35 189.766.600
11/1/2008 50,81 51,89 +0,02% 48,32 51,93 49,91 50,20 51,90 240 732.266.900
10/1/2008 53,04 51,88 -2,13% 50,55 53,06 52,01 51,00 51,88 85 704.343.100
9/1/2008 54,20 53,01 -3,85% 51,50 54,20 52,81 53,01 53,83 50 171.122.400
8/1/2008 57,29 55,13 -1,38% 54,88 57,29 55,16 54,80 55,14 29 83.854.700
7/1/2008 58,39 55,90 -4,44% 55,75 58,39 56,30 55,90 56,48 43 124.442.800
4/1/2008 60,00 58,50 -2,50% 55,60 60,00 57,40 55,50 58,50 32 56.255.300
3/1/2008 59,85 60,00 +0,08% 59,85 60,55 60,00 56,16 59,80 22 172.809.200
2/1/2008 60,00 59,95 +1,61% 59,95 60,00 59,98 56,00 59,80 3 3.599.000
28/12/2007 59,55 59,00 -1,42% 59,00 59,62 59,12 57,35 59,00 47 202.791.800
27/12/2007 60,00 59,85 -0,08% 59,00 60,00 59,14 59,00 59,85 13 49.088.000
26/12/2007 60,00 59,90 -0,17% 59,20 60,80 59,90 57,00 60,00 13 70.685.500
21/12/2007 60,64 60,00 +0,08% 59,00 60,64 59,95 58,00 60,00 14 88.734.500
20/12/2007 60,89 59,95 -1,56% 59,60 60,89 59,95 56,81 59,95 14 175.679.300
19/12/2007 60,91 60,90 0,00% 59,20 60,91 60,88 58,01 60,90 16 129.082.000
18/12/2007 60,99 60,90 +1,52% 55,76 60,99 59,50 60,00 60,90 95 370.095.100
17/12/2007 61,00 59,99 -1,66% 58,30 61,00 60,18 58,26 59,99 73 264.198.600
14/12/2007 60,73 61,00 +0,02% 58,51 61,00 60,26 58,51 61,00 47 216.342.700
13/12/2007 59,70 60,99 -0,83% 58,66 61,19 60,31 60,20 61,00 19 21.110.200
12/12/2007 60,99 61,50 +0,85% 60,01 61,50 61,07 60,95 61,50 25 51.934.400
11/12/2007 60,99 60,98 +0,79% 58,11 60,99 60,71 60,75 60,98 42 315.734.800
10/12/2007 60,99 60,50 +1,02% 55,51 60,99 59,87 60,50 60,90 89 429.290.400
7/12/2007 60,49 59,89 -0,18% 58,60 60,50 59,97 57,68 59,89 49 450.424.400
6/12/2007 61,00 60,00 -0,99% 60,00 61,00 60,11 59,05 60,00 50 391.328.200
5/12/2007 60,98 60,60 -0,66% 59,80 60,99 60,78 59,80 60,60 58 504.528.400
4/12/2007 60,01 61,00 0,00% 60,01 61,00 60,81 60,02 61,00 6 10.946.800
3/12/2007 60,00 61,00 0,00% 59,51 61,00 60,65 60,20 61,00 40 103.717.300
30/11/2007 60,99 61,00 +1,08% 60,00 61,00 60,94 59,00 61,00 53 249.863.600
29/11/2007 61,99 60,35 -1,87% 58,50 61,99 59,47 58,50 60,35 67 967.090.400
28/11/2007 60,99 61,50 +2,50% 59,10 61,50 60,42 59,20 61,50 108 479.154.800
27/11/2007 59,49 60,00 +0,35% 57,78 60,39 59,39 59,50 60,00 70 133.628.700
26/11/2007 59,09 59,79 +1,34% 58,62 59,84 59,03 58,00 59,80 48 70.260.000
23/11/2007 59,00 59,00 +1,90% 55,56 59,00 56,65 55,83 59,98 158 284.959.000
22/11/2007 54,70 57,90 +6,75% 53,50 57,90 55,87 55,30 57,90 48 101.132.500
21/11/2007 60,10 54,24 -7,60% 54,24 60,22 55,97 54,24 55,80 96 185.157.900
19/11/2007 58,52 58,70 +0,09% 58,50 60,00 59,61 58,10 58,70 25 38.156.400
16/11/2007 62,70 58,65 -6,46% 58,50 62,70 59,20 58,65 60,00 171 468.285.700
14/11/2007 62,50 62,70 -1,26% 62,21 63,98 63,30 62,00 62,70 67 270.932.400
13/11/2007 65,09 63,50 -0,77% 63,00 65,79 63,53 62,80 63,50 23 42.570.200
12/11/2007 65,49 63,99 -3,77% 62,01 65,49 63,20 61,50 64,00 45 46.780.800
9/11/2007 66,99 66,50 +0,76% 65,00 67,00 66,10 64,00 66,50 23 35.695.600
8/11/2007 66,59 66,00 0,00% 64,51 66,60 65,65 64,00 66,00 55 769.420.500
7/11/2007 67,24 66,00 -1,86% 66,00 67,25 66,95 65,00 66,00 16 176.764.800
6/11/2007 66,00 67,25 +1,92% 65,40 67,58 67,24 67,20 67,25 58 135.167.300
5/11/2007 64,00 65,98 +3,09% 63,50 67,42 65,34 65,50 65,98 152 528.685.100
1/11/2007 61,50 64,00 +0,31% 61,50 64,00 62,38 64,00 64,90 90 222.088.200
31/10/2007 65,00 63,80 -4,73% 62,36 66,84 63,79 63,75 63,80 349 672.367.600
30/10/2007 67,97 66,97 -1,51% 66,75 67,98 67,21 64,30 66,97 83 108.210.400
29/10/2007 68,80 68,00 +1,49% 67,99 68,90 68,25 66,05 67,70 17 31.396.500
26/10/2007 64,89 67,00 +3,88% 64,85 68,80 66,63 62,00 67,00 75 439.120.900
25/10/2007 64,50 64,50 -0,62% 63,49 64,56 64,49 62,00 64,40 19 190.919.900
24/10/2007 62,93 64,90 +3,02% 62,85 65,00 64,32 63,55 64,90 94 126.717.200
23/10/2007 61,84 63,00 +1,78% 61,80 63,00 62,11 62,89 63,00 133 547.839.000
22/10/2007 61,29 61,90 +0,65% 61,29 61,90 61,52 60,00 61,90 13 21.534.800
19/10/2007 60,05 61,50 +1,65% 60,00 61,50 60,47 59,01 61,50 53 523.090.900
18/10/2007 59,50 60,50 0,00% 59,01 60,59 59,63 59,50 60,50 55 278.497.900
17/10/2007 61,49 60,50 +0,02% 59,55 61,50 60,61 59,51 60,49 106 161.844.900
16/10/2007 60,00 60,49 -1,59% 60,00 61,48 60,87 60,00 60,50 101 257.491.400
15/10/2007 61,79 61,47 -0,85% 60,30 61,80 61,31 60,80 61,47 54 103.621.100
11/10/2007 61,98 62,00 +1,14% 61,01 62,00 61,71 59,30 61,95 44 132.696.000
10/10/2007 62,00 61,30 -0,33% 60,26 62,00 61,24 60,00 61,30 11 16.529.900
9/10/2007 61,90 61,50 +0,10% 60,49 62,29 61,79 60,00 61,50 108 352.252.200
8/10/2007 61,80 61,44 +0,07% 60,12 61,99 61,15 60,20 61,44 64 86.224.000
5/10/2007 61,95 61,40 -0,65% 60,89 62,00 61,63 60,92 61,40 44 454.839.400
4/10/2007 61,50 61,80 0,00% 61,30 61,90 61,83 59,00 61,75 16 64.931.900
3/10/2007 59,11 61,80 +1,64% 59,11 62,00 61,67 61,50 61,80 68 502.067.600
2/10/2007 59,89 60,80 +3,37% 58,67 60,80 59,98 59,51 60,80 63 1.122.385.600
1/10/2007 59,50 58,82 -0,81% 58,81 59,90 59,76 58,82 59,60 40 75.899.400
28/9/2007 59,45 59,30 -0,75% 58,74 59,50 59,36 56,00 59,30 35 171.552.400
27/9/2007 60,00 59,75 -0,42% 58,49 60,00 59,42 59,20 59,75 61 539.591.900
26/9/2007 59,99 60,00 0,00% 59,89 60,00 59,98 59,51 60,00 22 109.775.900
25/9/2007 59,98 60,00 +0,96% 59,01 60,00 59,99 59,00 60,00 41 95.386.000
24/9/2007 59,42 59,43 -0,12% 59,42 60,00 59,54 59,43 60,00 37 561.537.900
21/9/2007 57,90 59,50 +3,48% 56,80 59,50 58,01 57,62 59,50 44 210.596.700
20/9/2007 58,00 57,50 -0,86% 56,00 58,00 56,98 57,50 58,00 91 160.683.700
19/9/2007 58,50 58,00 0,00% 57,50 59,45 58,02 57,61 58,00 34 323.174.400
18/9/2007 58,05 58,00 +2,84% 56,10 58,05 57,14 58,00 58,05 52 153.138.500
17/9/2007 57,30 56,40 -0,95% 56,40 57,89 56,74 55,35 56,40 32 187.836.200
14/9/2007 58,01 56,94 -2,48% 56,60 58,34 57,60 56,09 56,95 21 51.266.300
13/9/2007 58,99 58,39 -0,41% 57,00 59,00 58,01 57,50 58,39 66 141.558.600
12/9/2007 59,94 58,63 -0,58% 58,00 59,95 58,64 57,00 58,64 49 93.203.500
11/9/2007 59,00 58,97 +0,14% 58,60 59,00 58,94 58,01 58,97 13 411.466.600
10/9/2007 58,20 58,89 -1,85% 58,10 59,50 58,33 58,30 59,80 35 125.998.700
6/9/2007 60,00 60,00 -1,46% 59,60 60,00 59,99 58,50 59,98 32 112.788.400
5/9/2007 58,70 60,89 +0,64% 58,00 60,89 59,67 60,87 60,90 16 10.741.500
4/9/2007 60,00 60,50 +0,83% 60,00 60,50 60,01 60,00 60,90 15 76.218.100
3/9/2007 59,99 60,00 +0,02% 59,99 60,11 60,06 59,00 60,00 22 100.904.700
31/8/2007 59,00 59,99 +2,55% 59,00 61,50 60,29 59,20 60,00 161 422.676.600
30/8/2007 59,69 58,50 -0,85% 58,50 60,50 59,48 58,01 59,39 29 79.704.400
29/8/2007 58,00 59,00 +2,61% 57,01 59,47 58,54 58,01 59,00 40 140.519.700
28/8/2007 57,50 57,50 -1,61% 57,00 58,00 57,27 57,00 57,56 38 215.941.700
27/8/2007 58,00 58,44 +0,76% 57,01 59,00 57,76 57,03 58,50 18 105.707.900
24/8/2007 58,60 58,00 -0,85% 57,97 59,00 58,17 58,00 58,80 28 100.064.900
23/8/2007 58,49 58,50 +2,63% 57,51 59,98 58,49 58,50 59,00 67 219.374.600
22/8/2007 58,90 57,00 -3,21% 57,00 58,90 57,74 57,00 57,99 19 189.932.000
21/8/2007 57,23 58,89 -0,17% 57,23 59,00 58,71 57,60 58,89 41 254.223.400
20/8/2007 57,50 58,99 +3,49% 54,00 60,00 56,57 53,50 58,99 100 77.501.100
17/8/2007 58,00 57,00 +13,55% 48,50 58,00 51,77 57,00 57,50 119 859.539.300
16/8/2007 55,01 50,20 -16,31% 50,20 57,50 52,79 50,20 51,50 101 571.944.400
15/8/2007 57,51 59,98 +0,13% 57,00 59,98 57,76 56,00 59,98 27 52.563.100
14/8/2007 59,99 59,90 +0,44% 59,00 59,99 59,36 59,50 59,90 38 161.470.300
13/8/2007 58,99 59,64 +1,08% 58,99 60,00 59,23 59,01 59,65 36 174.143.500
10/8/2007 58,50 59,00 +2,32% 55,50 59,00 56,59 57,00 59,00 42 251.833.700
9/8/2007 57,65 57,66 -3,40% 57,65 59,20 58,58 57,65 58,00 22 122.441.600
8/8/2007 57,70 59,69 +3,45% 57,70 59,70 58,70 58,01 59,69 25 117.989.300
7/8/2007 57,50 57,70 +3,04% 56,00 57,70 56,39 56,20 57,70 31 354.208.200
6/8/2007 57,00 56,00 -0,88% 55,02 57,49 55,78 55,20 56,00 42 68.615.300
3/8/2007 57,99 56,50 -2,57% 56,50 58,00 57,84 56,50 57,79 26 196.078.800
2/8/2007 59,00 57,99 +0,52% 57,75 59,00 57,99 57,25 58,00 29 346.802.300
1/8/2007 56,00 57,69 -0,02% 56,00 57,69 56,53 56,60 57,70 22 36.769.800
31/7/2007 58,00 57,70 +0,35% 57,40 58,99 57,60 0,00 0,00 74 302.421.800
30/7/2007 55,80 57,50 +3,60% 55,30 57,50 55,60 0,00 0,00 29 126.225.300
27/7/2007 57,00 55,50 -4,33% 55,50 57,99 56,53 0,00 0,00 61 666.306.900
26/7/2007 58,25 58,01 -1,68% 55,50 58,75 58,01 0,00 0,00 34 384.091.900
25/7/2007 58,20 59,00 +1,37% 57,50 59,00 57,88 0,00 0,00 35 296.409.000
24/7/2007 58,60 58,20 +0,09% 58,20 59,80 58,33 0,00 0,00 63 198.925.400
23/7/2007 58,01 58,15 +0,24% 58,01 60,00 59,12 0,00 0,00 65 649.145.200
20/7/2007 60,00 58,01 -3,32% 57,52 60,00 58,09 58,01 58,19 103 353.212.200
19/7/2007 61,47 60,00 -0,99% 59,60 61,47 60,21 59,99 60,00 18 90.924.400
18/7/2007 60,01 60,60 +0,50% 60,00 60,80 60,67 60,15 60,60 25 421.664.400
17/7/2007 61,00 60,30 -1,13% 60,30 61,00 60,49 60,30 60,90 24 73.192.600
16/7/2007 61,99 60,99 -0,36% 60,50 62,00 61,30 60,55 60,99 63 1.191.763.700
13/7/2007 60,26 61,21 +1,59% 60,20 61,50 60,69 61,21 61,49 44 455.803.000
12/7/2007 60,81 60,25 -1,23% 59,80 60,81 60,04 60,25 60,69 46 557.836.300
11/7/2007 61,49 61,00 0,00% 61,00 61,49 61,13 60,81 61,00 24 813.723.900
10/7/2007 61,10 61,00 0,00% 60,80 62,00 61,18 60,95 61,00 86 420.327.200
6/7/2007 63,27 61,00 -1,45% 61,00 63,27 62,78 61,00 61,99 36 374.852.200
5/7/2007 61,91 61,90 -0,16% 61,81 62,01 61,99 61,74 61,90 49 771.782.500
4/7/2007 62,30 62,00 -0,02% 61,91 62,30 62,24 61,91 62,30 16 130.100.800
3/7/2007 62,30 62,01 +0,02% 62,00 62,40 62,02 62,00 62,19 43 222.052.500
2/7/2007 63,20 62,00 -2,35% 61,91 64,50 62,66 61,83 62,00 60 375.385.100
29/6/2007 62,80 63,49 +1,10% 62,00 63,49 62,89 62,00 63,49 53 171.714.700
28/6/2007 64,00 62,80 -1,88% 62,15 64,00 63,38 62,50 62,80 40 337.198.900
27/6/2007 64,00 64,00 -2,14% 62,10 65,50 63,97 64,00 65,90 43 268.063.200
26/6/2007 62,95 65,40 +4,64% 62,01 65,40 62,63 63,05 65,40 39 634.457.500
25/6/2007 63,52 62,50 -0,79% 61,70 63,52 62,22 62,25 63,50 45 1.082.713.500
22/6/2007 64,40 63,00 -1,56% 62,35 64,40 63,02 62,35 63,00 54 99.578.000
21/6/2007 64,60 64,00 -0,78% 64,00 66,00 64,96 63,61 67,00 43 636.041.300
20/6/2007 68,50 64,50 -4,87% 64,20 69,00 65,04 64,50 65,00 43 640.074.700
19/6/2007 69,50 67,80 -0,88% 67,12 70,49 68,73 66,92 67,80 14 184.198.900
18/6/2007 68,30 68,40 -0,15% 67,50 69,00 68,49 65,55 68,40 19 1.090.436.800
15/6/2007 65,30 68,50 +2,84% 65,30 74,50 68,38 68,50 69,50 89 497.195.200
14/6/2007 64,00 66,61 +3,32% 64,00 67,99 66,12 66,00 66,61 76 352.430.100
13/6/2007 61,79 64,47 +4,32% 61,50 65,00 62,27 63,10 64,47 85 1.034.949.200
12/6/2007 62,05 61,80 +1,06% 61,00 62,05 61,29 61,30 61,80 27 245.809.700
11/6/2007 61,79 61,15 +1,92% 60,41 62,09 61,05 61,15 61,40 24 362.646.300
8/6/2007 58,99 60,00 +1,69% 58,90 60,00 59,05 59,60 60,00 31 108.066.000
6/6/2007 61,93 59,00 -2,80% 58,80 61,93 59,56 59,00 60,50 88 904.843.600
5/6/2007 62,05 60,70 -2,96% 60,50 62,05 60,99 60,70 61,89 82 10.571.625.900
4/6/2007 65,01 62,55 -4,50% 62,55 65,01 64,25 62,55 63,00 34 370.058.400
1/6/2007 67,50 65,50 -3,68% 65,00 67,51 66,85 65,50 66,00 171 903.159.300
31/5/2007 63,60 68,00 +6,92% 63,00 68,00 64,47 63,50 72,50 26 123.156.600
30/5/2007 61,48 63,60 +3,41% 61,40 64,00 62,33 63,50 63,80 38 117.207.600
29/5/2007 61,28 61,50 +0,16% 60,60 61,50 60,84 59,25 61,62 13 147.242.700
28/5/2007 60,00 61,40 +2,33% 60,00 61,40 60,99 61,28 61,49 26 90.892.100
25/5/2007 58,50 60,00 +0,84% 58,50 60,00 59,06 58,20 60,00 9 41.935.000
24/5/2007 59,80 59,50 -0,67% 59,00 59,80 59,67 59,50 59,78 15 121.732.800
23/5/2007 58,00 59,90 +3,28% 58,00 59,90 58,00 57,61 60,00 59 1.078.838.100
22/5/2007 58,01 58,00 0,00% 57,70 58,01 57,94 57,55 58,00 20 96.194.100
21/5/2007 60,20 58,00 -3,33% 58,00 60,20 59,51 57,72 58,00 12 111.295.100
18/5/2007 59,50 60,00 +0,84% 59,50 61,95 59,93 60,00 61,00 24 218.164.700
17/5/2007 59,05 59,50 -0,34% 59,02 59,50 59,45 59,50 60,98 14 93.940.400
16/5/2007 59,50 59,70 +0,34% 59,50 61,49 59,76 59,50 59,70 15 150.599.500
15/5/2007 60,50 59,50 -2,14% 59,00 60,50 59,52 58,20 59,60 28 435.749.000
14/5/2007 60,90 60,80 -0,34% 60,80 60,95 60,89 60,50 61,00 15 115.095.500
11/5/2007 60,10 61,01 +3,41% 60,10 62,94 61,00 61,01 61,45 58 184.847.600
10/5/2007 60,00 59,00 -3,28% 59,00 61,00 59,30 59,00 60,50 40 301.853.200
9/5/2007 58,00 61,00 +5,17% 58,00 62,00 59,08 60,00 60,98 64 677.749.300
8/5/2007 57,90 58,00 +0,02% 57,71 58,49 58,01 58,00 58,90 22 500.627.000
7/5/2007 57,08 57,99 +0,87% 56,64 58,00 57,64 57,50 57,99 38 187.925.400
4/5/2007 57,80 57,49 -0,88% 57,49 58,00 57,93 57,05 57,50 16 260.111.900
3/5/2007 58,10 58,00 -0,17% 57,50 58,25 58,23 57,50 58,00 17 259.161.800
2/5/2007 59,00 58,10 -1,59% 57,00 60,00 58,83 58,10 58,50 104 1.035.038.200
30/4/2007 56,99 59,04 +1,99% 56,99 59,04 58,40 59,04 61,00 50 298.469.000
27/4/2007 56,96 57,89 +1,56% 56,96 57,95 57,55 56,96 57,89 45 250.947.800
26/4/2007 55,49 57,00 +3,07% 55,30 57,00 55,62 56,30 57,00 52 330.990.100
25/4/2007 53,32 55,30 +3,73% 53,32 55,30 54,56 55,30 55,68 47 54.023.800
24/4/2007 52,80 53,31 +0,87% 52,80 53,89 52,82 53,31 54,40 14 358.154.800
23/4/2007 52,84 52,85 +0,02% 52,75 53,00 52,87 52,85 53,15 102 801.052.100
20/4/2007 53,02 52,84 +1,65% 52,75 53,50 52,85 52,60 52,84 59 579.309.600
19/4/2007 52,00 51,98 -1,85% 51,60 52,22 51,97 51,90 51,98 47 1.284.925.900
18/4/2007 54,20 52,96 -2,29% 52,50 54,20 53,13 52,50 52,96 26 79.170.200
17/4/2007 54,50 54,20 -0,55% 54,00 54,50 54,47 54,20 54,50 50 171.064.800
16/4/2007 55,00 54,50 -0,91% 54,00 55,30 54,89 54,50 55,00 57 337.075.100
13/4/2007 54,75 55,00 +0,73% 54,65 55,79 54,93 54,65 55,00 30 176.335.900
12/4/2007 54,70 54,60 -0,18% 54,20 54,80 54,60 53,10 54,70 12 55.693.000
11/4/2007 56,99 54,70 -2,30% 54,21 56,99 54,94 53,00 54,70 51 599.433.400
10/4/2007 57,00 55,99 -1,75% 55,00 58,98 57,18 55,40 55,99 63 525.503.500
9/4/2007 56,99 56,99 +1,41% 56,75 57,00 56,77 56,00 56,99 15 338.934.600
5/4/2007 56,89 56,20 +1,08% 55,12 56,89 56,28 55,11 56,20 32 231.885.700
4/4/2007 56,00 55,60 +2,96% 55,00 56,50 55,70 55,30 55,60 90 796.030.900
3/4/2007 55,43 54,00 -0,92% 54,00 55,43 54,74 53,41 54,00 44 262.204.900
2/4/2007 57,30 54,50 -0,91% 54,50 57,30 54,88 54,50 55,98 26 100.445.200
30/3/2007 55,00 55,00 -1,38% 54,55 55,00 54,99 54,55 55,00 16 453.742.600
29/3/2007 56,00 55,77 -0,23% 55,33 57,00 56,38 53,50 55,77 38 176.471.000
28/3/2007 56,95 55,90 -1,04% 54,70 56,95 55,79 54,32 55,90 30 137.807.200
27/3/2007 58,00 56,49 -0,89% 56,00 58,00 56,47 55,25 56,49 27 160.964.100
26/3/2007 58,00 57,00 -0,87% 56,00 58,00 57,20 55,00 57,00 25 37.181.600
23/3/2007 55,99 57,50 +4,55% 55,70 57,50 56,28 56,50 57,50 82 379.414.300
22/3/2007 56,00 55,00 +0,36% 55,00 56,00 55,72 52,50 55,00 44 219.008.400
21/3/2007 54,90 54,80 +1,48% 53,50 54,90 54,56 54,01 54,80 58 479.098.200
20/3/2007 54,10 54,00 -0,18% 52,99 55,44 53,31 53,00 54,00 59 183.393.400
19/3/2007 54,75 54,10 -1,60% 53,90 55,00 54,27 53,53 54,10 40 114.522.400
16/3/2007 56,00 54,98 -1,45% 54,15 56,00 55,06 53,10 54,98 21 24.777.600
15/3/2007 56,00 55,79 -0,20% 54,80 56,00 55,64 54,50 55,79 8 4.451.300
14/3/2007 54,68 55,90 +1,64% 54,68 55,99 55,76 54,50 55,98 27 46.281.900
13/3/2007 54,80 55,00 -2,57% 53,40 56,50 54,81 53,31 55,00 75 168.826.400
12/3/2007 57,10 56,45 +0,80% 56,00 57,10 56,50 55,05 56,40 19 53.680.600
9/3/2007 52,99 56,00 +5,66% 52,99 56,40 55,65 55,01 56,00 68 277.154.900
8/3/2007 49,98 53,00 +7,07% 49,98 53,00 50,78 52,00 53,00 61 574.377.900
7/3/2007 50,90 49,50 +0,20% 49,50 50,90 49,74 49,39 50,00 23 74.624.000
6/3/2007 48,90 49,40 +4,00% 48,90 50,00 49,63 49,40 52,00 55 452.689.400
5/3/2007 49,06 47,50 -5,02% 47,50 51,00 49,97 43,01 49,89 32 469.306.000
2/3/2007 49,50 50,01 -0,97% 49,00 50,40 50,01 50,01 51,00 146 493.132.100
1/3/2007 50,99 50,50 -0,98% 49,01 51,99 50,16 50,50 51,00 69 330.595.800
28/2/2007 51,00 51,00 0,00% 51,00 53,00 51,16 51,00 51,20 62 379.113.100
27/2/2007 53,20 51,00 -6,40% 51,00 54,05 53,20 51,00 52,49 53 377.775.300
26/2/2007 53,93 54,49 +0,72% 53,20 54,90 53,99 54,00 54,50 48 612.251.800
23/2/2007 54,80 54,10 -3,05% 53,25 54,97 53,92 54,10 55,47 105 148.295.500
22/2/2007 54,70 55,80 +1,45% 53,00 55,80 54,46 54,60 58,00 48 76.802.400
21/2/2007 55,50 55,00 -0,90% 55,00 55,50 55,45 53,14 54,85 6 52.680.000
16/2/2007 55,00 55,50 +1,09% 54,20 59,00 55,82 55,50 56,90 90 625.280.500
15/2/2007 52,60 54,90 +3,58% 52,60 56,00 54,56 54,90 55,40 74 624.720.000
14/2/2007 51,99 53,00 +2,91% 51,99 53,20 52,83 52,50 53,00 75 750.325.300
13/2/2007 52,00 51,50 +3,10% 50,00 52,00 51,51 50,51 51,50 34 93.241.500
12/2/2007 51,50 49,95 -3,01% 49,01 51,50 49,98 49,50 49,95 61 123.954.700
9/2/2007 53,00 51,50 0,00% 51,00 54,00 52,42 51,50 52,00 49 499.247.900
8/2/2007 50,00 51,50 +2,10% 50,00 53,07 51,57 51,00 51,50 135 514.227.200
7/2/2007 48,50 50,44 +4,00% 48,50 50,47 49,42 49,90 50,44 60 303.448.400
6/2/2007 48,50 48,50 0,00% 48,50 48,80 48,50 48,50 48,79 18 504.426.900
5/2/2007 49,50 48,50 -0,59% 48,31 49,70 49,13 48,50 49,35 91 291.834.000
2/2/2007 49,00 48,79 -0,83% 48,43 49,00 48,81 48,30 48,79 22 41.004.600
1/2/2007 50,00 49,20 +0,61% 48,99 50,00 49,36 47,10 49,20 29 96.270.600
31/1/2007 47,50 48,90 +2,95% 47,50 49,45 48,58 48,10 48,90 49 365.325.000
30/1/2007 47,00 47,50 +1,06% 47,00 48,40 47,02 47,40 47,50 33 1.203.954.600
29/1/2007 46,80 47,00 +0,64% 46,70 47,91 46,97 46,10 47,00 86 764.229.300
26/1/2007 47,75 46,70 -2,71% 46,70 48,00 46,77 46,60 46,70 19 51.454.000
24/1/2007 47,89 48,00 0,00% 47,89 49,00 48,23 47,50 48,25 50 726.838.900
23/1/2007 47,99 48,00 +2,15% 46,50 48,00 47,92 46,10 48,00 69 415.551.000
22/1/2007 48,55 46,99 -2,10% 46,01 48,55 47,00 46,21 47,00 66 254.286.200
19/1/2007 49,39 48,00 -2,83% 48,00 49,40 48,43 47,80 48,00 43 386.058.300
18/1/2007 47,10 49,40 +4,22% 47,10 49,40 48,53 48,30 49,40 62 68.436.500
17/1/2007 46,00 47,40 +3,04% 46,00 47,40 46,30 47,01 47,40 52 290.342.300
16/1/2007 45,99 46,00 0,00% 45,80 46,00 45,99 45,20 46,00 20 130.619.000
15/1/2007 45,90 46,00 0,00% 45,00 46,02 45,99 46,00 46,50 31 168.353.500
12/1/2007 46,00 46,00 -1,08% 45,70 46,50 45,89 45,90 46,00 19 109.233.600
11/1/2007 46,49 46,50 0,00% 46,00 47,00 46,07 46,00 47,00 29 334.531.000
10/1/2007 44,30 46,50 +1,86% 44,30 46,50 44,97 44,21 46,50 7 25.185.000
9/1/2007 45,70 45,65 -2,87% 45,00 45,80 45,70 45,00 45,65 46 836.441.600
8/1/2007 48,00 47,00 -1,88% 46,00 49,00 47,90 46,02 47,00 98 155.203.700
5/1/2007 49,00 47,90 -2,24% 47,50 49,00 47,92 47,52 47,90 31 82.917.400
4/1/2007 49,00 49,00 0,00% 48,49 49,00 48,83 48,50 49,00 28 562.635.400
3/1/2007 47,15 49,00 +3,81% 47,15 50,00 48,67 48,51 49,00 69 579.255.100
2/1/2007 47,20 47,20 -0,19% 46,21 47,20 47,12 47,20 47,25 27 292.190.200
28/12/2006 46,42 47,29 +5,09% 45,60 47,50 46,70 45,70 47,29 99 554.840.100
27/12/2006 45,50 45,00 -1,10% 45,00 46,00 45,39 45,00 45,40 84 429.428.300
26/12/2006 44,54 45,50 +2,16% 44,54 46,00 45,28 45,00 45,50 47 191.086.400
22/12/2006 44,21 44,54 +1,23% 43,01 44,97 44,21 43,70 44,55 56 200.293.700
21/12/2006 43,60 44,00 +1,15% 42,50 44,60 43,96 43,50 44,00 115 470.000.800
20/12/2006 44,20 43,50 -1,56% 43,50 44,21 43,96 43,00 43,50 26 86.601.100
19/12/2006 44,40 44,19 -1,69% 43,99 44,70 44,18 43,70 44,19 41 169.242.500
18/12/2006 44,50 44,95 +2,16% 44,50 45,00 44,93 44,80 44,94 42 80.876.100
15/12/2006 44,70 44,00 -1,15% 43,00 46,30 44,27 44,00 44,80 73 184.642.600
14/12/2006 46,00 44,51 -3,03% 44,51 46,00 45,41 44,50 44,98 29 54.495.000
13/12/2006 46,50 45,90 0,00% 45,30 46,50 45,68 45,90 46,00 65 331.680.700
12/12/2006 46,20 45,90 -0,20% 45,50 47,50 46,35 45,70 46,00 45 228.519.500
11/12/2006 45,00 45,99 +3,35% 44,60 47,75 46,48 45,10 46,00 141 523.368.100
8/12/2006 45,19 44,50 -0,51% 43,00 45,19 44,12 44,01 44,50 139 877.113.600
7/12/2006 47,40 44,73 -2,34% 44,73 47,40 45,06 44,73 44,80 138 9.156.368.200
6/12/2006 45,65 45,80 0,00% 45,40 47,00 45,82 45,50 45,80 82 108.608.100
5/12/2006 48,00 45,80 -2,51% 45,80 48,40 47,28 45,60 45,80 63 215.118.500
4/12/2006 48,00 46,98 -0,06% 46,98 48,00 47,80 46,51 46,99 38 125.716.800
1/12/2006 48,14 47,01 -6,89% 47,01 49,30 48,46 47,01 49,00 191 572.593.100
30/11/2006 47,50 50,49 +7,27% 46,10 50,49 48,50 49,50 50,49 103 301.771.000
29/11/2006 44,95 47,07 +6,98% 44,95 47,07 45,29 45,60 47,07 38 81.997.900
28/11/2006 46,00 44,00 -2,65% 44,00 46,00 44,67 44,00 44,50 60 493.186.400
27/11/2006 46,50 45,20 -2,38% 45,20 46,50 46,06 45,00 45,80 20 37.770.000
24/11/2006 47,65 46,30 -3,04% 46,30 47,65 46,98 46,21 46,50 10 386.250.400
23/11/2006 47,80 47,75 -0,10% 47,49 47,80 47,63 47,50 47,75 20 45.727.200
22/11/2006 46,70 47,80 +2,36% 46,70 47,80 47,34 47,80 47,89 36 139.373.900
21/11/2006 45,20 46,70 +3,32% 45,20 46,85 46,47 46,10 46,70 26 79.466.000
17/11/2006 45,70 45,20 +0,44% 45,00 45,70 45,00 45,20 45,49 23 389.262.500
16/11/2006 45,80 45,00 +1,12% 45,00 45,80 45,02 45,00 45,10 48 989.692.400
14/11/2006 43,50 44,50 +2,32% 43,50 44,50 43,98 44,00 44,50 74 394.083.400
13/11/2006 45,10 43,49 -3,36% 43,15 45,69 44,15 43,45 43,50 97 830.491.000
10/11/2006 46,00 45,00 -4,46% 44,51 46,00 44,99 44,90 45,00 44 235.345.500
9/11/2006 47,35 47,10 +0,23% 47,10 47,50 47,34 46,00 47,10 37 125.456.800
8/11/2006 47,50 46,99 -1,07% 46,00 47,50 46,34 46,99 47,00 31 171.932.400
7/11/2006 47,01 47,50 +1,09% 46,85 47,50 47,00 47,15 47,50 75 176.267.800
6/11/2006 48,84 46,99 -2,63% 46,99 49,00 47,59 46,50 46,99 47 237.479.000
3/11/2006 46,90 48,26 +2,68% 46,90 49,00 48,34 47,50 48,30 60 142.123.400
1/11/2006 45,98 47,00 +4,21% 45,89 47,00 46,37 46,50 47,00 101 347.334.100
31/10/2006 44,11 45,10 +2,50% 44,11 45,41 45,09 45,10 45,90 54 116.801.800
30/10/2006 43,50 44,00 -0,27% 43,00 45,99 44,56 44,00 44,48 80 313.754.600
27/10/2006 45,00 44,12 -1,96% 43,75 46,01 44,11 44,12 45,00 65 47.201.500
26/10/2006 46,01 45,00 -2,20% 44,71 46,50 45,73 45,00 45,85 58 471.979.500
25/10/2006 46,00 46,01 +0,74% 45,51 46,95 46,25 46,01 46,50 93 151.269.800
24/10/2006 45,30 45,67 +0,84% 45,29 46,45 45,95 44,86 46,00 48 182.917.400
23/10/2006 43,00 45,29 +5,30% 43,00 45,45 44,22 44,00 45,29 36 76.948.100
20/10/2006 43,98 43,01 -1,13% 42,80 43,98 43,07 43,01 43,66 29 36.184.300
19/10/2006 44,05 43,50 -1,14% 43,50 44,10 43,98 38,40 44,45 23 42.225.000
18/10/2006 43,98 44,00 +0,05% 43,35 44,89 43,96 44,00 44,40 71 237.389.900
17/10/2006 43,00 43,98 +1,10% 42,50 44,89 43,48 43,50 44,00 89 513.992.500
16/10/2006 44,98 43,50 -1,14% 42,80 44,98 43,07 43,04 43,50 56 306.662.300
13/10/2006 44,00 44,00 0,00% 43,90 44,05 43,99 41,02 44,49 69 309.307.500
11/10/2006 44,49 44,00 0,00% 43,30 44,49 43,63 44,00 44,50 32 85.097.000
10/10/2006 43,50 44,00 +1,57% 43,50 44,00 43,57 44,00 45,00 57 1.009.090.800
9/10/2006 44,50 43,32 -2,65% 43,03 44,50 43,90 43,32 44,99 30 43.780.500
6/10/2006 44,01 44,50 0,00% 44,00 44,87 44,13 44,50 44,99 40 62.666.100
5/10/2006 42,90 44,50 +3,73% 42,90 45,00 44,49 44,50 44,90 134 559.310.300
4/10/2006 41,00 42,90 +2,51% 41,00 42,90 41,62 41,92 42,90 97 404.589.400
3/10/2006 41,10 41,85 -0,36% 41,10 41,90 41,71 41,85 42,70 21 158.110.900
2/10/2006 40,95 42,00 +2,44% 40,95 42,78 41,93 42,00 42,50 159 145.527.400
29/9/2006 40,90 41,00 -0,49% 40,90 41,25 41,00 41,00 41,60 54 133.680.900
28/9/2006 40,21 41,20 +2,74% 40,21 41,48 41,01 41,20 41,65 36 221.883.700
27/9/2006 39,00 40,10 +0,10% 39,00 40,18 39,88 40,10 40,20 104 145.189.900
26/9/2006 39,45 40,06 +1,42% 39,45 40,50 40,00 40,06 40,40 52 160.825.800
25/9/2006 37,00 39,50 +5,33% 37,00 39,50 37,69 38,25 39,50 39 75.395.400
22/9/2006 37,25 37,50 0,00% 37,00 37,50 37,24 37,50 37,98 18 81.193.900
21/9/2006 37,20 37,50 -1,57% 37,15 38,00 37,50 37,25 37,98 25 27.380.100
20/9/2006 37,51 38,10 +1,06% 37,00 39,90 38,45 38,10 38,60 75 242.277.000
19/9/2006 37,42 37,70 +1,89% 37,42 37,70 37,50 37,70 37,99 11 74.641.000
18/9/2006 38,30 37,00 -3,90% 37,00 38,50 38,04 36,20 37,00 25 79.138.900
15/9/2006 38,00 38,50 +1,32% 38,00 38,50 38,41 37,80 38,50 21 111.021.600
14/9/2006 38,01 38,00 -2,31% 37,80 38,27 38,00 38,00 38,30 47 128.820.900
13/9/2006 39,00 38,90 -0,31% 37,00 39,01 38,96 38,52 39,00 19 58.841.100
12/9/2006 39,50 39,02 -1,24% 38,81 39,50 39,45 39,02 39,45 39 96.651.300
11/9/2006 39,50 39,51 -1,20% 39,50 39,75 39,50 39,51 39,75 21 44.643.200
8/9/2006 39,90 39,99 +1,89% 39,25 41,00 40,44 37,50 40,00 85 83.308.500
6/9/2006 38,20 39,25 +1,16% 37,70 39,25 38,08 38,05 39,25 37 152.707.300
5/9/2006 40,00 38,80 -2,85% 38,80 40,00 39,39 38,00 38,80 136 166.638.500
4/9/2006 39,99 39,94 +1,37% 39,94 40,50 40,06 38,50 39,95 18 166.663.600
1/9/2006 39,69 39,40 -0,25% 38,40 40,00 39,22 39,21 39,50 43 236.904.900
31/8/2006 38,20 39,50 +3,40% 38,20 40,00 39,51 39,50 40,00 123 578.462.500
30/8/2006 37,40 38,20 +1,84% 37,05 38,50 37,60 38,01 39,00 27 75.965.100
29/8/2006 37,00 37,51 +0,03% 37,00 38,00 37,67 37,50 37,60 41 23.732.000
28/8/2006 36,00 37,50 +1,38% 35,61 37,50 36,71 36,80 37,50 40 386.964.100
25/8/2006 36,25 36,99 +2,75% 34,50 36,99 36,25 34,25 36,99 85 830.933.700
24/8/2006 35,71 36,00 0,00% 35,11 36,20 35,88 36,10 36,50 53 461.075.700
23/8/2006 37,30 36,00 -3,49% 34,99 37,30 36,43 35,80 36,00 65 180.636.100
22/8/2006 35,20 37,30 +3,61% 35,20 38,00 37,04 36,10 37,98 53 84.096.400
21/8/2006 37,50 36,00 -4,00% 36,00 37,70 36,39 35,50 36,00 31 44.036.900
18/8/2006 36,99 37,50 +1,35% 36,50 37,50 36,80 36,75 37,50 60 71.040.900
17/8/2006 36,00 37,00 +2,75% 36,00 37,89 37,18 37,00 37,40 50 420.210.300
16/8/2006 35,91 36,01 -0,52% 35,80 36,01 35,95 36,01 36,49 19 14.741.400
15/8/2006 35,20 36,20 +3,10% 34,41 36,20 35,80 36,20 36,49 52 293.253.800
14/8/2006 35,00 35,11 -0,82% 34,80 35,40 35,08 35,11 35,25 78 176.460.400
11/8/2006 35,11 35,40 +0,85% 35,00 35,80 35,42 35,40 35,65 47 262.846.100
10/8/2006 33,50 35,10 +3,57% 33,50 35,11 34,24 34,70 35,11 36 240.408.900
9/8/2006 35,40 33,89 -3,97% 33,89 35,40 34,57 33,02 33,90 17 10.371.100
8/8/2006 34,50 35,29 +0,83% 34,00 35,65 34,52 33,70 35,29 67 75.259.400
7/8/2006 34,50 35,00 +1,45% 34,40 35,00 34,52 34,50 35,00 21 108.400.100
4/8/2006 34,50 34,50 +1,47% 33,66 34,90 34,57 34,50 34,79 28 222.336.200
3/8/2006 33,40 34,00 +1,49% 33,40 35,01 34,67 34,00 34,50 38 58.573.500
2/8/2006 33,00 33,50 +4,04% 32,00 33,83 32,33 33,01 33,50 53 392.247.300
1/8/2006 31,65 32,20 +1,29% 31,65 32,75 31,83 32,20 32,47 47 766.274.200
31/7/2006 32,17 31,79 -2,18% 31,60 32,17 31,89 31,60 31,79 11 36.676.700
28/7/2006 32,50 32,50 0,00% 32,39 32,50 32,42 32,00 32,50 44 205.917.300
27/7/2006 33,95 32,50 +1,56% 32,15 33,95 32,49 32,15 32,90 35 562.244.300
26/7/2006 32,50 32,00 -2,44% 32,00 32,80 32,48 32,00 32,60 66 182.229.300
25/7/2006 32,90 32,80 -0,27% 32,60 32,90 32,80 30,10 32,80 14 215.215.900
24/7/2006 32,99 32,89 -0,03% 32,50 33,00 32,87 32,50 32,90 31 71.009.100
21/7/2006 33,03 32,90 -1,76% 31,99 33,03 32,57 32,90 33,00 32 736.283.200
20/7/2006 33,01 33,49 -0,03% 33,00 33,50 33,36 33,00 33,49 32 42.035.000
19/7/2006 33,28 33,50 +0,66% 33,00 33,50 33,09 33,00 33,50 75 627.133.100
18/7/2006 32,50 33,28 +1,46% 31,60 33,28 32,32 30,01 33,50 33 51.065.700
17/7/2006 33,50 32,80 -3,53% 32,30 33,79 33,21 32,00 32,80 33 40.515.000
14/7/2006 33,26 34,00 +0,03% 33,25 34,00 33,52 33,50 34,00 16 24.808.100
13/7/2006 33,50 33,99 -1,42% 33,50 34,00 33,99 33,50 34,00 10 33.314.600
12/7/2006 34,99 34,48 -1,49% 33,50 35,94 34,61 34,00 34,48 46 275.213.100
11/7/2006 35,00 35,00 -0,68% 33,90 35,18 34,47 34,80 35,00 31 112.748.100
10/7/2006 34,99 35,24 +1,26% 34,20 35,90 35,16 34,25 35,24 68 120.625.100
7/7/2006 35,00 34,80 -0,57% 34,50 35,40 34,88 34,80 35,00 37 210.035.800
6/7/2006 34,99 35,00 +0,03% 34,50 35,25 35,16 35,00 35,50 41 148.388.400
5/7/2006 34,50 34,99 +0,29% 32,50 34,99 34,50 34,40 34,99 40 116.987.300
4/7/2006 33,95 34,89 +3,68% 33,66 35,21 34,22 34,12 34,89 37 27.386.100
3/7/2006 32,00 33,65 +6,15% 32,00 34,06 33,37 33,65 33,90 57 199.554.400
30/6/2006 32,00 31,70 +3,26% 30,80 32,99 31,69 31,50 33,50 113 308.998.000
29/6/2006 29,00 30,70 +5,86% 29,00 31,50 29,55 30,00 30,70 183 1.081.840.800
28/6/2006 28,89 29,00 0,00% 28,40 29,50 28,99 28,70 29,00 91 439.301.400
27/6/2006 29,60 29,00 -3,33% 28,50 30,35 29,38 28,60 29,00 53 122.729.700
26/6/2006 29,00 30,00 +0,03% 29,00 31,80 30,12 30,00 30,37 89 140.730.000
23/6/2006 27,80 29,99 +8,94% 27,50 29,99 27,74 29,00 29,99 61 742.887.700
22/6/2006 28,50 27,53 -3,40% 27,53 29,05 28,43 27,52 27,90 38 77.898.300
21/6/2006 28,93 28,50 -0,35% 28,10 29,00 28,85 28,50 28,60 176 559.758.400
20/6/2006 30,64 28,60 -4,51% 28,35 30,99 29,23 28,50 28,88 119 355.451.900
19/6/2006 32,40 29,95 -4,62% 29,95 32,40 30,79 29,75 29,95 68 316.233.100
16/6/2006 31,60 31,40 -3,62% 31,40 32,50 31,63 30,01 31,40 42 89.206.700
14/6/2006 33,10 32,58 +1,02% 32,00 33,10 32,64 20,00 32,59 74 59.087.500
13/6/2006 32,49 32,25 +0,66% 30,50 32,49 30,55 28,84 32,25 109 240.802.600
12/6/2006 34,50 32,04 -7,80% 32,04 34,50 33,91 30,00 32,50 50 113.602.600
9/6/2006 35,00 34,75 -0,71% 33,70 35,45 34,83 33,60 34,75 94 40.752.100
8/6/2006 36,00 35,00 -2,78% 34,00 36,00 34,66 34,75 35,00 100 488.710.300
7/6/2006 36,21 36,00 -3,23% 36,00 36,21 36,02 35,90 37,00 13 12.610.200
6/6/2006 36,00 37,20 +0,54% 35,00 37,20 36,33 36,51 37,99 33 116.994.700
5/6/2006 37,00 37,00 -2,63% 36,50 37,05 36,94 37,00 37,45 50 231.986.700
2/6/2006 38,50 38,00 -1,81% 38,00 38,71 38,14 38,00 38,14 40 183.860.300
1/6/2006 38,80 38,70 -0,26% 38,70 39,99 39,78 38,70 39,69 35 219.205.800
31/5/2006 37,29 38,80 +4,86% 37,29 38,80 37,48 37,50 39,00 61 969.710.700
30/5/2006 38,00 37,00 -0,80% 37,00 38,00 37,44 36,50 37,41 80 412.648.000
29/5/2006 37,89 37,30 -0,53% 37,20 37,89 37,32 37,30 37,75 23 33.218.900
26/5/2006 37,00 37,50 +2,18% 37,00 37,80 37,11 37,49 37,50 42 734.799.200
25/5/2006 36,00 36,70 +0,55% 35,90 37,80 36,79 34,20 36,70 80 307.214.000
24/5/2006 37,00 36,50 -3,67% 35,01 37,00 36,38 34,00 36,50 90 514.879.300
23/5/2006 38,51 37,89 -1,46% 37,86 38,51 38,11 36,00 37,90 35 110.523.000
22/5/2006 38,96 38,45 -2,66% 37,00 38,96 37,58 37,60 38,45 63 232.300.900
19/5/2006 39,00 39,50 -1,25% 39,00 40,10 39,49 39,35 39,50 64 500.036.000
18/5/2006 39,98 40,00 +1,78% 39,32 40,20 39,90 39,81 39,99 68 890.634.900
17/5/2006 40,50 39,30 -2,36% 39,00 40,50 39,80 38,95 39,30 44 1.113.250.400
16/5/2006 40,90 40,25 -0,25% 38,50 40,90 40,25 40,25 40,60 59 331.675.100
15/5/2006 40,10 40,35 -1,82% 39,50 41,10 40,48 39,75 40,35 100 337.683.200
12/5/2006 40,63 41,10 -1,65% 40,10 41,70 40,84 40,10 41,10 81 195.649.800
11/5/2006 42,80 41,79 -1,67% 41,20 43,00 42,24 41,53 41,98 41 982.704.500
10/5/2006 41,20 42,50 +3,01% 41,20 43,00 42,77 42,49 42,50 119 3.907.508.900
9/5/2006 40,41 41,26 +1,20% 40,00 41,81 41,25 41,26 41,70 98 236.386.000
8/5/2006 41,00 40,77 -1,52% 40,77 41,20 41,17 40,77 41,19 46 93.458.500
5/5/2006 41,40 41,40 -0,24% 40,60 42,00 41,45 41,40 41,49 61 174.538.500
4/5/2006 41,59 41,50 -0,72% 41,18 41,99 41,48 41,50 41,70 65 216.956.000
3/5/2006 42,25 41,80 -2,81% 40,50 42,25 41,50 41,00 41,80 98 136.535.600
2/5/2006 39,80 43,01 +4,90% 39,80 43,01 40,93 43,00 43,01 172 1.694.251.400
28/4/2006 40,29 41,00 +2,50% 40,00 41,00 40,16 40,50 41,00 74 320.906.400
27/4/2006 39,89 40,00 -0,50% 39,15 40,30 40,04 40,00 40,16 84 397.287.900
26/4/2006 39,89 40,20 +0,63% 39,01 40,20 40,17 40,00 40,20 91 874.991.500
25/4/2006 39,30 39,95 0,00% 39,30 40,04 39,82 39,00 39,95 94 72.078.700
24/4/2006 40,50 39,95 -1,36% 39,00 40,50 39,96 39,03 39,95 53 374.505.400
20/4/2006 40,22 40,50 -1,22% 39,55 41,00 40,34 40,00 40,50 68 218.655.100
19/4/2006 41,51 41,00 -2,38% 41,00 41,95 41,65 40,92 41,00 75 491.077.000
18/4/2006 42,01 42,00 0,00% 41,60 42,50 41,98 41,30 42,00 94 345.971.600
17/4/2006 41,01 42,00 +2,44% 40,98 42,00 41,24 41,90 42,00 176 773.425.400
13/4/2006 39,00 41,00 +10,81% 38,50 42,05 40,97 40,11 41,50 268 1.130.362.900
12/4/2006 36,61 37,00 -0,13% 36,20 37,40 37,08 36,93 37,00 259 1.265.836.000
11/4/2006 37,00 37,05 -0,27% 36,80 37,24 37,11 36,62 37,05 271 608.303.600
10/4/2006 36,30 37,15 +1,23% 36,25 37,21 36,79 37,15 37,37 180 444.895.600
7/4/2006 36,79 36,70 -0,27% 36,41 36,80 36,57 36,50 36,70 48 68.034.800
6/4/2006 36,69 36,80 +0,27% 36,30 36,86 36,66 36,56 36,80 46 48.023.600
5/4/2006 36,16 36,70 0,00% 36,00 36,89 36,57 36,70 36,90 106 787.874.900
4/4/2006 37,00 36,70 -0,81% 36,00 37,00 36,68 36,70 36,90 109 268.188.500
3/4/2006 36,00 37,00 +2,78% 35,75 37,47 36,87 36,40 37,00 194 787.914.200
31/3/2006 35,10 36,00 +0,03% 35,10 36,20 35,75 36,00 36,30 214 1.011.500.500
30/3/2006 35,40 35,99 +1,67% 35,00 35,99 35,27 35,02 36,00 86 409.885.200
29/3/2006 35,00 35,40 +1,14% 34,60 35,90 35,01 35,01 35,40 119 1.177.082.300
28/3/2006 35,49 35,00 -1,41% 33,00 35,49 34,19 35,00 35,40 211 2.462.741.500
27/3/2006 36,49 35,50 -2,74% 35,50 36,50 36,10 34,51 35,50 96 734.673.800
24/3/2006 36,52 36,50 -0,82% 35,50 36,82 36,58 35,30 36,50 103 698.110.000
23/3/2006 36,80 36,80 -0,27% 35,50 36,96 36,71 36,65 36,80 100 186.508.000
22/3/2006 36,30 36,90 +0,27% 36,30 37,00 36,83 36,20 36,90 129 443.462.800
21/3/2006 36,00 36,80 +1,63% 35,70 37,20 36,75 36,62 36,80 455 1.576.988.100
20/3/2006 35,49 36,21 +0,86% 34,61 36,51 36,12 36,21 36,40 364 642.378.100
17/3/2006 34,66 35,90 +3,61% 33,80 35,98 34,48 35,01 35,99 216 967.069.000
16/3/2006 35,50 34,65 -3,75% 34,65 35,80 35,28 34,61 34,65 108 452.974.000
15/3/2006 35,49 36,00 +1,41% 35,01 36,10 35,80 35,80 36,00 263 946.647.900
14/3/2006 35,20 35,50 +0,28% 35,10 36,23 35,59 35,30 35,50 265 1.070.620.300
13/3/2006 35,50 35,40 +1,14% 35,00 36,25 35,59 35,40 35,45 273 815.560.500
10/3/2006 33,86 35,00 +2,94% 33,80 37,00 34,99 34,90 35,10 859 2.807.146.800
9/3/2006 33,00 34,00 0,00% 32,55 34,00 33,47 33,60 34,00 2.638 8.550.262.800

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.