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.

TUPY3 - TUPY - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 14,69 14,85 +1,37% 14,68 15,36 15,03 14,84 14,92 4.743 1.802.933.200
5/9/2025 14,46 14,65 +1,38% 14,46 14,91 14,70 14,64 14,67 2.809 1.158.853.500
4/9/2025 14,05 14,45 +2,85% 14,05 14,82 14,49 14,45 14,47 4.064 1.479.527.800
3/9/2025 14,02 14,05 +0,14% 14,02 14,45 14,20 14,05 14,10 3.712 1.199.732.800
2/9/2025 14,12 14,03 -0,64% 14,02 14,29 14,14 14,02 14,14 3.406 1.033.543.200
1/9/2025 14,40 14,12 -1,94% 14,12 14,57 14,33 14,12 14,28 1.849 610.867.300
29/8/2025 14,47 14,40 -0,48% 14,31 14,64 14,42 14,40 14,55 2.574 963.761.800
28/8/2025 14,56 14,47 -0,21% 14,47 14,87 14,65 14,46 14,60 1.752 547.258.300
27/8/2025 14,44 14,50 +0,49% 14,09 14,62 14,35 14,50 14,62 2.119 641.543.600
26/8/2025 14,82 14,43 -2,63% 14,37 14,88 14,53 14,42 14,45 2.132 712.811.200
25/8/2025 14,40 14,82 +3,42% 14,37 14,97 14,73 14,80 14,82 2.387 996.754.800
22/8/2025 13,87 14,33 +3,54% 13,84 14,65 14,34 14,20 14,33 3.540 1.506.295.100
21/8/2025 13,06 13,84 +6,05% 13,02 14,03 13,71 13,76 13,84 6.719 2.184.680.700
20/8/2025 13,85 13,05 -5,02% 13,01 13,88 13,28 13,05 13,13 5.757 2.101.672.500
19/8/2025 14,89 13,74 -7,72% 13,74 14,89 14,14 13,74 13,79 5.302 2.363.836.900
18/8/2025 15,88 14,89 -6,23% 14,89 15,89 15,19 14,88 14,89 3.931 1.637.520.500
15/8/2025 15,93 15,88 -0,44% 15,52 16,12 15,86 15,88 15,98 4.232 1.176.887.600
14/8/2025 16,25 15,95 -2,45% 15,27 16,25 15,69 15,87 15,95 7.668 2.644.238.500
13/8/2025 16,90 16,35 -3,82% 16,35 17,01 16,52 16,35 16,42 2.054 697.984.400
12/8/2025 16,21 17,00 +4,49% 16,21 17,00 16,78 16,88 17,00 2.905 960.148.900
11/8/2025 15,70 16,27 +3,50% 15,65 16,32 16,01 16,18 16,27 2.395 817.780.000
8/8/2025 16,33 15,72 -3,20% 15,72 16,40 15,97 15,71 15,90 1.594 601.907.200
7/8/2025 15,76 16,24 +2,72% 15,70 16,32 16,03 16,24 16,27 1.839 566.852.700
6/8/2025 15,74 15,81 +0,57% 15,67 15,88 15,79 15,81 15,82 2.195 504.214.700
5/8/2025 15,73 15,72 0,00% 15,52 15,91 15,73 15,71 15,87 2.958 771.808.200
4/8/2025 16,11 15,72 -2,00% 15,70 16,29 15,84 15,72 15,80 1.903 576.499.000
1/8/2025 16,19 16,04 -0,43% 16,00 16,49 16,16 16,04 16,20 3.550 1.054.583.000
31/7/2025 16,51 16,11 -2,83% 16,11 16,73 16,30 16,11 16,22 3.796 1.150.254.600
30/7/2025 16,12 16,58 +2,28% 16,02 16,66 16,33 16,52 16,58 2.864 1.014.211.800
29/7/2025 16,39 16,21 -1,10% 16,12 16,56 16,24 16,18 16,23 2.334 658.147.600
28/7/2025 16,79 16,39 -2,21% 16,39 16,88 16,64 16,39 16,49 2.617 830.082.800
25/7/2025 16,89 16,76 -0,95% 16,51 16,89 16,67 16,72 16,76 2.311 960.708.800
24/7/2025 17,11 16,92 -1,51% 16,75 17,11 16,86 16,81 16,94 2.007 624.516.400
23/7/2025 16,75 17,18 +2,57% 16,73 17,41 17,05 17,04 17,18 1.818 674.299.500
22/7/2025 16,65 16,75 +0,24% 16,65 16,95 16,78 16,75 16,76 2.369 577.977.600
21/7/2025 16,91 16,71 -1,59% 16,66 17,21 16,78 16,71 16,75 2.436 718.022.900
18/7/2025 17,28 16,98 -1,74% 16,90 17,51 17,12 16,96 16,98 2.400 742.881.500
17/7/2025 17,50 17,28 -1,03% 17,22 17,53 17,32 17,27 17,28 2.355 751.049.900
16/7/2025 17,42 17,46 +0,23% 17,18 17,52 17,34 17,41 17,49 1.777 535.832.700
15/7/2025 17,43 17,42 -0,06% 17,20 17,61 17,32 17,36 17,42 2.616 883.240.100
14/7/2025 17,69 17,43 -1,58% 17,37 17,78 17,51 17,42 17,43 3.103 1.352.452.500
11/7/2025 18,22 17,71 -3,85% 17,65 18,68 18,08 17,70 17,79 4.051 2.002.138.300
10/7/2025 17,37 18,42 +2,91% 17,28 18,72 18,24 18,42 18,50 5.086 1.737.745.400
9/7/2025 18,07 17,90 -0,94% 17,72 18,11 17,88 17,84 17,90 2.032 645.290.200
8/7/2025 18,20 18,07 +0,50% 17,86 18,20 17,96 18,00 18,07 1.632 535.052.100
7/7/2025 18,17 17,98 -0,50% 17,98 18,25 18,06 17,98 18,10 1.667 490.239.800
4/7/2025 18,25 18,07 -0,50% 18,05 18,25 18,11 18,07 18,18 1.172 293.859.400
3/7/2025 18,09 18,16 +0,39% 17,99 18,37 18,16 18,08 18,16 2.636 739.413.300
2/7/2025 18,10 18,09 -0,06% 17,97 18,26 18,07 18,03 18,09 1.850 462.907.400
1/7/2025 18,21 18,10 -0,66% 17,90 18,36 18,04 18,06 18,10 2.934 1.015.354.300
30/6/2025 18,28 18,22 +0,11% 18,10 18,40 18,25 18,22 18,36 1.924 529.865.300
27/6/2025 18,24 18,20 -0,22% 17,94 18,25 18,09 18,11 18,20 1.747 503.456.700
26/6/2025 18,03 18,24 +2,07% 17,84 18,24 18,02 18,07 18,24 1.839 663.753.600
25/6/2025 18,11 17,87 -0,78% 17,81 18,14 17,89 17,87 17,90 1.572 471.632.900
24/6/2025 18,40 18,01 -1,58% 17,96 18,40 18,09 18,01 18,09 2.323 691.406.900
23/6/2025 18,19 18,30 +0,60% 17,95 18,39 18,19 18,23 18,31 2.206 697.283.300
20/6/2025 18,36 18,19 -1,03% 18,02 18,44 18,18 18,05 18,20 1.726 2.031.283.400
18/6/2025 18,38 18,38 -0,54% 18,28 18,93 18,41 18,38 18,41 1.849 499.287.600
17/6/2025 18,81 18,48 -2,27% 18,32 19,07 18,59 18,46 18,48 2.284 595.114.400
16/6/2025 19,20 18,91 -0,89% 18,90 19,30 19,02 18,90 18,97 1.434 571.043.200
13/6/2025 18,95 19,08 +0,85% 18,58 19,10 18,90 19,05 19,08 2.043 816.149.800
12/6/2025 18,89 18,92 +0,21% 18,53 19,08 18,84 18,92 19,08 1.848 863.620.300
11/6/2025 18,88 18,88 +1,02% 18,50 19,01 18,83 18,88 18,95 1.938 825.023.000
10/6/2025 18,75 18,69 +0,05% 18,38 18,85 18,64 18,65 18,70 1.382 474.542.300
9/6/2025 18,49 18,68 +1,08% 18,09 18,68 18,37 18,55 18,68 1.713 627.706.200
6/6/2025 18,53 18,48 -0,91% 18,41 18,69 18,52 18,48 18,56 1.625 597.118.500
5/6/2025 19,35 18,65 -1,06% 18,55 19,42 18,89 18,60 18,65 3.005 1.114.698.800
4/6/2025 19,34 18,85 -2,28% 18,82 19,59 19,08 18,84 18,91 2.046 694.186.100
3/6/2025 18,73 19,29 +2,50% 18,73 19,31 19,14 19,17 19,29 1.970 641.677.600
2/6/2025 19,25 18,82 -2,23% 18,71 19,28 18,96 18,74 18,84 2.213 680.568.900
30/5/2025 19,82 19,25 -2,83% 19,09 19,90 19,42 19,24 19,25 3.044 1.186.228.300
29/5/2025 19,88 19,81 +0,25% 19,60 20,23 19,89 19,77 19,87 3.188 917.758.000
28/5/2025 19,80 19,76 -0,45% 19,43 19,89 19,70 19,69 19,83 2.437 642.315.200
27/5/2025 19,30 19,85 +4,36% 19,03 19,85 19,39 19,80 19,85 3.196 1.559.680.200
26/5/2025 19,02 19,02 +0,48% 18,79 19,18 19,01 19,02 19,18 1.366 409.195.900
23/5/2025 18,80 18,93 +0,64% 18,48 18,93 18,72 18,76 18,93 1.352 471.418.700
22/5/2025 18,53 18,81 +0,53% 18,53 18,98 18,79 18,78 18,83 2.254 677.998.200
21/5/2025 18,86 18,71 -1,42% 18,57 19,08 18,74 18,69 18,71 2.970 1.052.363.300
20/5/2025 18,87 18,98 +0,11% 18,51 18,98 18,68 18,83 18,98 3.388 1.032.397.800
19/5/2025 18,45 18,96 +2,88% 18,35 19,00 18,77 18,89 18,96 4.509 1.395.668.000
16/5/2025 18,70 18,43 -1,44% 18,30 18,81 18,52 18,42 18,48 3.920 1.704.128.200
15/5/2025 18,54 18,70 -3,71% 18,37 18,98 18,56 18,52 18,70 4.141 1.890.861.700
14/5/2025 19,48 19,42 +0,41% 19,21 19,51 19,38 19,40 19,42 1.766 508.682.900
13/5/2025 19,40 19,34 0,00% 18,99 19,86 19,38 19,33 19,34 2.965 1.079.861.800
12/5/2025 19,17 19,34 +1,36% 18,82 19,57 19,24 19,30 19,34 3.776 1.087.528.000
9/5/2025 19,84 19,08 -3,73% 18,93 20,13 19,52 19,07 19,08 5.395 2.669.663.000
8/5/2025 19,60 19,82 +2,38% 19,36 20,06 19,70 19,72 19,82 4.092 1.738.603.700
7/5/2025 19,88 19,36 -1,58% 19,36 19,90 19,58 19,36 19,47 2.332 802.477.800
6/5/2025 20,58 19,67 -4,28% 19,42 20,58 19,85 19,56 19,67 4.149 1.494.400.800
5/5/2025 21,04 20,55 -2,14% 20,10 21,12 20,38 20,28 20,55 2.987 1.174.277.900
2/5/2025 21,44 21,00 -2,33% 20,73 21,63 21,02 20,84 21,00 2.286 1.111.644.500
29/4/2025 22,31 21,50 -4,27% 21,34 22,48 21,69 21,50 21,55 4.608 1.762.863.300
28/4/2025 22,80 22,46 -1,27% 22,41 23,14 22,78 22,45 22,63 8.297 2.317.965.900
25/4/2025 21,67 22,75 +4,98% 21,49 23,22 22,70 22,69 22,77 11.752 3.805.269.000
24/4/2025 22,60 21,67 -3,86% 21,58 22,69 22,06 21,67 21,72 12.859 4.524.400.400
23/4/2025 23,62 22,54 -4,93% 22,54 23,71 22,97 22,54 22,77 12.399 4.717.001.600
22/4/2025 23,50 23,71 +0,76% 23,11 24,71 23,94 23,63 23,71 12.204 4.534.863.300
17/4/2025 22,47 23,53 +4,58% 21,93 23,69 23,17 23,50 23,56 7.637 4.399.025.000
16/4/2025 20,91 22,50 +6,53% 20,80 22,50 21,83 22,37 22,50 6.812 3.157.955.100
15/4/2025 20,10 21,12 +5,07% 19,92 21,12 20,66 20,90 21,13 6.019 2.509.131.200
14/4/2025 19,11 20,10 +6,12% 18,96 20,32 19,97 20,10 20,12 6.896 2.835.075.600
11/4/2025 18,03 18,94 +4,99% 17,80 19,14 18,50 18,93 19,02 5.811 2.150.372.100
10/4/2025 18,02 18,04 +0,39% 17,68 18,11 17,91 18,04 18,10 5.059 1.716.507.900
9/4/2025 17,40 17,97 +2,39% 17,10 18,00 17,66 17,86 17,97 7.405 2.004.454.300
8/4/2025 17,47 17,55 -0,11% 17,16 17,72 17,45 17,51 17,56 5.727 1.779.029.300
7/4/2025 17,19 17,57 +0,40% 16,99 17,74 17,47 17,57 17,69 6.595 1.854.425.700
4/4/2025 17,89 17,50 -2,99% 17,22 17,89 17,45 17,50 17,56 5.850 2.579.307.600
3/4/2025 17,95 18,04 +0,22% 17,86 18,80 18,32 17,99 18,06 6.040 2.273.435.400
2/4/2025 17,98 18,00 +0,11% 17,69 18,19 17,91 17,84 18,00 4.011 1.315.873.500
1/4/2025 18,20 17,98 -1,21% 17,90 18,25 18,06 17,91 17,98 3.677 1.473.525.600
31/3/2025 17,81 18,20 +1,11% 17,66 18,35 18,11 18,16 18,20 5.179 2.349.076.900
28/3/2025 17,75 18,00 -0,39% 17,42 18,10 17,70 17,88 18,01 8.438 3.525.116.300
27/3/2025 18,28 18,07 +0,67% 17,90 18,38 18,06 18,07 18,10 3.521 1.460.320.900
26/3/2025 18,35 17,95 -2,18% 17,88 18,56 18,13 17,91 17,95 2.733 1.119.860.700
25/3/2025 18,14 18,35 +1,94% 18,08 18,53 18,37 18,32 18,35 3.046 1.121.602.100
24/3/2025 18,90 18,00 -3,74% 18,00 18,91 18,33 18,00 18,04 4.239 1.951.744.300
21/3/2025 19,30 18,70 -3,16% 18,70 19,49 18,96 18,69 18,72 3.146 1.378.760.300
20/3/2025 20,03 19,31 -3,35% 19,30 20,16 19,70 19,31 19,40 3.802 1.700.166.300
19/3/2025 19,85 19,98 -0,70% 19,33 20,13 19,85 19,97 19,98 6.643 2.926.007.700
18/3/2025 21,62 20,12 -6,98% 19,91 21,66 20,49 20,11 20,14 7.406 4.213.805.300
17/3/2025 21,34 21,63 +1,41% 21,27 21,74 21,56 21,54 21,63 2.143 891.379.400
14/3/2025 21,03 21,33 +1,72% 20,92 21,45 21,23 21,33 21,36 2.352 812.549.700
13/3/2025 20,81 20,97 +0,62% 20,74 21,09 20,95 20,95 21,00 1.680 606.868.400
12/3/2025 20,70 20,84 +0,19% 20,70 21,10 20,88 20,83 20,95 2.353 746.797.900
11/3/2025 21,26 20,80 -2,44% 20,68 21,34 20,86 20,77 20,86 1.580 496.867.800
10/3/2025 21,31 21,32 +0,05% 21,09 21,53 21,34 21,28 21,33 2.191 613.971.300
7/3/2025 20,99 21,31 +1,72% 20,73 21,48 21,21 21,31 21,38 3.996 1.135.771.700
6/3/2025 20,80 20,95 +1,45% 20,69 21,12 20,96 20,94 21,06 4.908 1.361.535.900
5/3/2025 20,50 20,65 +0,24% 20,50 20,99 20,73 20,65 20,70 2.198 821.088.500
28/2/2025 20,54 20,60 -0,15% 20,47 21,00 20,59 20,60 20,70 2.584 817.080.100
27/2/2025 20,72 20,63 -0,72% 20,53 21,04 20,70 20,63 20,66 2.790 1.060.526.600
26/2/2025 20,85 20,78 +0,05% 20,68 21,02 20,82 20,77 20,78 1.773 541.583.600
25/2/2025 20,79 20,77 0,00% 20,66 20,94 20,78 20,70 20,77 1.838 631.411.800
24/2/2025 21,00 20,77 -0,53% 20,73 21,08 20,86 20,76 20,77 2.025 738.537.400
21/2/2025 21,31 20,88 -1,56% 20,77 21,34 20,92 20,84 20,88 2.977 871.857.600
20/2/2025 21,12 21,21 +0,62% 21,07 21,36 21,22 21,05 21,21 3.029 968.614.800
19/2/2025 20,95 21,08 +0,09% 20,81 21,18 20,96 21,08 21,12 2.409 914.718.000
18/2/2025 21,51 21,06 -1,22% 21,06 21,52 21,25 21,05 21,10 1.652 524.563.600
17/2/2025 21,40 21,32 0,00% 21,26 21,70 21,43 21,32 21,39 2.194 828.208.000
14/2/2025 20,80 21,32 +3,29% 20,69 21,32 21,00 21,30 21,32 1.867 852.459.200
13/2/2025 20,56 20,64 +0,29% 20,26 20,64 20,50 20,52 20,65 1.996 662.821.200
12/2/2025 21,25 20,58 -2,92% 20,58 21,25 20,79 20,58 20,74 1.396 460.982.600
11/2/2025 21,01 21,20 +1,48% 20,89 21,36 21,20 21,18 21,20 1.640 549.514.800
10/2/2025 20,85 20,89 +1,16% 20,81 21,20 20,97 20,89 21,02 1.595 558.253.900
7/2/2025 21,05 20,65 -1,90% 20,65 21,20 20,86 20,65 20,81 1.585 480.861.400
6/2/2025 21,09 21,05 +0,77% 20,83 21,31 21,06 21,05 21,09 2.015 627.245.700
5/2/2025 21,19 20,89 -1,51% 20,74 21,25 20,99 20,88 21,04 2.184 761.762.400
4/2/2025 21,29 21,21 -0,24% 20,78 21,29 21,03 21,07 21,23 2.769 1.013.217.100
3/2/2025 20,99 21,26 -0,56% 20,82 21,34 21,10 21,17 21,26 2.997 1.152.680.300
31/1/2025 21,89 21,38 -2,42% 21,38 22,14 21,65 21,37 21,55 2.139 1.028.936.700
30/1/2025 21,25 21,91 +2,96% 21,25 22,17 21,86 21,74 21,93 5.020 1.708.393.600
29/1/2025 21,34 21,28 -0,09% 21,15 21,47 21,31 21,27 21,28 2.938 974.574.200
28/1/2025 21,98 21,30 -2,61% 21,27 21,98 21,41 21,30 21,41 2.869 1.063.925.100
27/1/2025 21,45 21,87 +0,83% 21,45 22,08 21,91 21,85 21,92 2.185 947.548.100
24/1/2025 21,20 21,69 +2,80% 21,14 21,69 21,51 21,58 21,74 2.151 1.084.513.300
23/1/2025 21,59 21,10 -2,22% 21,00 21,60 21,10 21,10 21,12 5.461 1.903.442.200
22/1/2025 21,50 21,58 +0,23% 21,13 21,58 21,36 21,45 21,59 4.117 1.306.320.300
21/1/2025 21,79 21,53 -1,15% 21,35 21,83 21,50 21,38 21,54 2.266 819.708.600
20/1/2025 21,73 21,78 +0,18% 21,52 21,91 21,67 21,78 21,80 2.060 555.814.400
17/1/2025 22,10 21,74 -0,96% 21,68 22,10 21,87 21,72 21,90 1.592 721.395.700
16/1/2025 22,12 21,95 -0,77% 21,70 22,12 21,87 21,77 21,95 1.898 735.314.100
15/1/2025 21,30 22,12 +4,34% 21,20 22,12 21,84 22,07 22,12 2.968 1.175.125.100
14/1/2025 21,50 21,20 -0,38% 20,95 21,50 21,12 21,14 21,25 1.770 592.308.700
13/1/2025 21,41 21,28 0,00% 21,17 21,52 21,33 21,24 21,32 2.123 694.508.900
10/1/2025 21,77 21,28 -1,85% 21,11 21,77 21,28 21,25 21,28 1.705 571.087.800
9/1/2025 21,82 21,68 -1,23% 21,68 22,07 21,93 21,68 21,90 2.038 1.142.542.000
8/1/2025 21,83 21,95 +0,55% 21,65 22,02 21,87 21,95 21,97 2.232 986.103.500
7/1/2025 21,65 21,83 +0,83% 21,58 22,04 21,84 21,82 21,92 1.969 882.620.800
6/1/2025 21,84 21,65 +1,36% 21,11 21,84 21,46 21,55 21,65 4.998 1.645.338.100
3/1/2025 21,74 21,36 -1,39% 20,91 21,78 21,19 21,25 21,40 5.560 5.960.848.900
2/1/2025 22,67 21,66 -9,37% 21,55 22,67 21,77 21,60 21,66 5.474 2.576.030.700
30/12/2024 23,29 23,90 +3,02% 23,14 23,91 23,46 23,90 23,91 7.504 4.702.200.900
27/12/2024 23,21 23,20 +0,43% 23,01 23,31 23,13 23,20 23,23 7.104 4.683.554.800
26/12/2024 22,91 23,10 +1,81% 22,69 23,21 23,05 23,10 23,11 6.489 2.537.761.000
23/12/2024 22,94 22,69 -1,13% 22,55 22,94 22,65 22,55 22,70 4.965 1.774.675.300
20/12/2024 22,84 22,95 +0,88% 22,55 23,09 22,85 22,89 22,95 4.134 1.798.312.800
19/12/2024 22,40 22,75 +1,56% 22,35 22,80 22,66 22,75 22,78 3.996 1.544.615.000
18/12/2024 22,79 22,40 -1,67% 22,26 22,97 22,61 22,30 22,40 4.558 1.994.292.600
17/12/2024 22,75 22,78 +0,57% 22,27 22,89 22,58 22,75 22,78 3.790 1.594.603.000
16/12/2024 22,91 22,65 -1,82% 22,65 23,12 22,82 22,60 22,65 3.751 1.547.138.500
13/12/2024 23,19 23,07 -0,52% 22,95 23,28 23,09 22,95 23,09 4.917 1.919.346.800
12/12/2024 23,49 23,19 -1,99% 22,81 23,71 23,20 23,10 23,19 5.116 1.870.220.500
11/12/2024 22,86 23,66 +3,45% 22,83 23,77 23,40 23,44 23,66 3.785 1.594.509.400
10/12/2024 22,68 22,87 +2,14% 22,29 22,88 22,67 22,87 22,88 4.380 1.508.210.800
9/12/2024 22,64 22,39 -0,04% 22,06 22,73 22,36 22,29 22,39 5.476 1.796.756.300
6/12/2024 21,91 22,40 +2,94% 21,85 22,81 22,42 22,40 22,57 6.867 2.477.164.100
5/12/2024 21,40 21,76 +6,20% 21,40 21,96 21,63 21,76 21,78 6.033 5.095.817.300
4/12/2024 20,14 20,49 +1,44% 20,00 20,81 20,52 20,48 20,63 4.668 1.509.703.100
3/12/2024 20,05 20,20 +0,30% 19,94 20,38 20,10 20,15 20,20 7.248 2.372.989.800
2/12/2024 20,69 20,14 -2,61% 20,14 20,78 20,30 20,14 20,18 6.410 2.210.401.900
29/11/2024 21,00 20,68 -3,68% 20,22 21,00 20,59 20,68 20,83 7.165 2.309.562.600
28/11/2024 21,42 21,47 +0,19% 20,82 21,47 21,16 21,21 21,53 3.543 1.502.373.900
27/11/2024 22,10 21,43 -2,77% 21,43 22,12 21,68 21,42 21,50 5.161 2.197.553.700
26/11/2024 22,07 22,04 -0,23% 21,87 22,34 22,11 22,04 22,10 3.010 1.331.426.700
25/11/2024 21,42 22,09 +1,75% 21,42 22,34 22,13 22,06 22,21 3.101 1.264.346.700
22/11/2024 21,60 21,71 +0,79% 21,43 21,81 21,60 21,71 21,76 2.099 778.761.600
21/11/2024 21,90 21,54 -1,64% 21,52 21,90 21,61 21,54 21,68 3.124 1.165.361.700
19/11/2024 21,85 21,90 +0,09% 21,65 22,06 21,83 21,90 21,94 4.377 1.741.351.100
18/11/2024 22,31 21,88 -1,93% 21,75 22,56 22,04 21,83 21,88 5.422 2.278.850.400
14/11/2024 23,04 22,31 -7,43% 21,97 23,14 22,41 22,31 22,40 12.181 5.895.943.500
13/11/2024 24,38 24,10 -0,37% 23,66 24,41 23,93 24,10 24,12 3.618 1.344.933.300
12/11/2024 24,23 24,19 +1,43% 23,86 24,28 24,10 24,19 24,31 3.037 1.345.600.100
11/11/2024 23,86 23,85 +0,76% 23,51 23,90 23,73 23,76 23,85 1.829 761.531.500
8/11/2024 23,80 23,67 -0,75% 23,40 23,86 23,61 23,60 23,67 2.774 1.076.556.100
7/11/2024 23,55 23,85 +1,32% 23,51 24,78 23,92 23,85 23,94 6.320 2.968.987.700
6/11/2024 23,31 23,54 -0,04% 23,15 23,62 23,45 23,49 23,56 3.461 2.303.703.500
5/11/2024 23,65 23,55 0,00% 23,20 23,68 23,40 23,50 23,55 3.484 1.302.244.100
4/11/2024 23,19 23,55 +1,90% 23,19 23,69 23,55 23,55 23,67 3.559 1.493.083.400
1/11/2024 23,30 23,11 -1,03% 23,03 23,40 23,22 23,10 23,13 4.114 2.085.422.900
31/10/2024 23,42 23,35 -0,43% 23,25 23,66 23,36 23,35 23,36 2.775 1.778.005.100
30/10/2024 23,25 23,45 +0,86% 23,25 23,68 23,50 23,45 23,55 1.883 635.324.300
29/10/2024 23,67 23,25 -0,43% 23,19 23,67 23,31 23,25 23,37 3.679 1.672.645.900
28/10/2024 23,36 23,35 +0,43% 23,30 23,58 23,39 23,32 23,40 2.363 925.227.200
25/10/2024 23,33 23,25 -0,34% 23,10 23,42 23,22 23,20 23,26 2.317 911.880.400
24/10/2024 23,44 23,33 +0,04% 23,13 23,57 23,25 23,33 23,35 3.706 1.841.866.000
23/10/2024 23,10 23,32 +0,47% 22,95 23,39 23,13 23,23 23,32 2.519 1.316.307.000
22/10/2024 23,36 23,21 -0,30% 23,10 23,41 23,18 23,21 23,23 3.138 1.959.247.400
21/10/2024 23,24 23,28 +0,22% 23,24 23,58 23,39 23,28 23,30 2.476 810.536.600
18/10/2024 23,80 23,23 -2,15% 23,23 24,02 23,43 23,22 23,39 3.436 1.469.445.100
17/10/2024 24,15 23,74 -2,18% 23,64 24,15 23,76 23,73 23,74 3.174 1.525.475.600
16/10/2024 24,06 24,27 +1,59% 23,71 24,42 24,01 24,27 24,32 4.751 2.289.513.700
15/10/2024 24,35 23,89 -1,32% 23,86 24,55 24,01 23,89 23,90 4.705 2.467.895.700
14/10/2024 24,39 24,21 -0,37% 24,06 24,45 24,25 24,21 24,33 2.843 1.080.317.600
11/10/2024 24,56 24,30 -1,18% 24,22 24,57 24,35 24,30 24,38 2.691 1.080.314.200
10/10/2024 24,41 24,59 +0,45% 24,26 24,59 24,45 24,42 24,60 1.711 717.872.200
9/10/2024 24,90 24,48 -1,73% 24,47 24,90 24,64 24,45 24,48 1.857 923.480.100
8/10/2024 25,15 24,91 -0,88% 24,91 25,22 25,06 24,90 25,08 2.488 1.150.560.200
7/10/2024 25,29 25,13 -0,67% 25,00 25,44 25,18 25,13 25,19 1.932 816.568.400
4/10/2024 25,42 25,30 -0,47% 25,15 25,54 25,24 25,16 25,30 1.752 755.479.000
3/10/2024 25,34 25,42 +0,08% 25,21 25,51 25,35 25,42 25,51 1.658 771.117.500
2/10/2024 25,43 25,40 +0,40% 25,39 25,78 25,56 25,40 25,59 1.390 629.109.600
1/10/2024 25,71 25,30 -1,59% 25,28 25,80 25,44 25,30 25,44 2.798 996.302.700
30/9/2024 25,50 25,71 +1,38% 25,18 25,71 25,44 25,43 25,71 2.079 965.558.400
26/9/2024 25,44 25,36 +0,56% 25,13 25,45 25,27 25,23 25,36 2.369 895.604.000
25/9/2024 25,99 25,22 -1,79% 25,19 26,04 25,46 25,22 25,23 3.029 1.929.655.000
24/9/2024 26,17 25,68 -0,58% 25,68 26,31 25,86 25,68 25,70 2.700 1.006.484.400
23/9/2024 26,27 25,83 -1,94% 25,80 26,27 25,93 25,83 25,93 1.959 753.048.400
20/9/2024 26,84 26,34 -1,86% 26,16 26,84 26,43 26,33 26,34 3.629 1.376.218.100
19/9/2024 27,66 26,84 -1,32% 26,84 27,66 27,04 26,84 26,96 1.805 758.893.600
18/9/2024 27,30 27,20 +0,07% 27,08 27,66 27,31 27,04 27,20 2.043 935.693.700
17/9/2024 26,93 27,18 +0,93% 26,68 27,28 27,06 27,13 27,25 1.375 526.424.000
16/9/2024 27,24 26,93 -1,14% 26,74 27,24 26,87 26,78 26,93 1.382 605.559.300
13/9/2024 26,84 27,24 +0,74% 26,84 27,46 27,26 27,23 27,38 1.742 773.542.600
12/9/2024 27,03 27,04 +0,04% 26,60 27,06 26,86 26,99 27,04 1.895 677.695.700
11/9/2024 26,93 27,03 -0,11% 26,71 27,17 26,97 27,01 27,18 1.817 660.334.400
10/9/2024 26,70 27,06 +0,82% 26,38 27,06 26,72 26,81 27,07 2.657 1.208.511.600
9/9/2024 27,21 26,84 -0,70% 26,62 27,31 26,84 26,83 26,89 2.465 1.027.497.000
6/9/2024 27,30 27,03 -2,07% 27,01 27,71 27,22 27,03 27,15 2.557 1.143.973.500
5/9/2024 28,10 27,60 -1,50% 27,42 28,30 27,62 27,59 27,60 2.117 954.856.200
4/9/2024 27,92 28,02 +0,39% 27,85 28,39 28,16 28,00 28,19 3.641 1.923.799.100
3/9/2024 27,48 27,91 +0,94% 27,08 27,99 27,74 27,74 27,91 3.864 1.728.472.900
2/9/2024 27,00 27,65 +1,06% 26,88 27,65 27,35 27,37 27,65 3.846 1.415.817.800
30/8/2024 26,74 27,36 +1,00% 26,56 27,36 27,22 27,32 27,37 2.843 1.758.645.100
29/8/2024 27,48 27,09 -1,63% 27,09 27,48 27,23 27,09 27,31 2.075 1.115.683.900
28/8/2024 27,13 27,54 +1,92% 26,57 27,54 27,21 27,40 27,55 3.286 1.396.984.300
27/8/2024 27,68 27,02 -2,84% 26,78 27,73 27,08 27,00 27,03 3.411 1.992.400.000
26/8/2024 27,71 27,81 +0,83% 27,48 27,90 27,74 27,66 27,82 2.434 959.844.400
23/8/2024 27,35 27,58 +1,14% 27,03 27,77 27,42 27,57 27,74 2.453 1.117.146.300
22/8/2024 27,90 27,27 -2,05% 26,85 27,90 27,24 27,25 27,30 3.369 1.527.374.600
21/8/2024 27,62 27,84 +0,18% 27,48 27,89 27,73 27,74 27,84 2.649 1.180.212.700
20/8/2024 27,36 27,79 +0,62% 27,29 27,88 27,62 27,59 27,79 3.476 1.501.324.700
19/8/2024 27,00 27,62 +2,37% 26,91 27,62 27,27 27,47 27,62 2.421 1.152.988.900
16/8/2024 27,32 26,98 -0,99% 26,93 27,61 27,16 26,98 27,00 2.967 1.100.275.300
15/8/2024 26,90 27,25 +1,30% 26,78 27,90 27,38 27,20 27,25 4.134 1.892.836.300
14/8/2024 26,00 26,90 +4,30% 25,15 27,36 26,72 26,85 26,90 6.326 3.173.228.600
13/8/2024 25,58 25,79 +1,70% 25,46 25,85 25,71 25,63 25,79 2.214 1.027.630.200
12/8/2024 25,59 25,36 -0,08% 25,25 25,70 25,45 25,35 25,36 1.572 626.803.600
9/8/2024 25,39 25,38 +0,55% 25,27 25,79 25,54 25,38 25,56 2.799 1.187.939.000
8/8/2024 25,26 25,24 +0,32% 25,04 25,43 25,27 25,24 25,30 1.897 661.305.300
7/8/2024 24,80 25,16 +3,58% 24,45 25,16 24,89 25,00 25,17 2.586 1.021.535.500
6/8/2024 24,66 24,29 -1,50% 24,25 24,95 24,45 24,29 24,32 4.009 1.880.628.000
5/8/2024 24,15 24,66 -0,52% 23,66 24,93 24,53 24,66 24,81 4.627 1.843.756.900
2/8/2024 24,60 24,79 -0,20% 24,43 25,00 24,62 24,75 24,79 3.352 1.194.884.800
1/8/2024 24,70 24,84 +0,57% 24,67 25,27 24,95 24,69 24,84 3.840 1.291.531.700
31/7/2024 24,50 24,70 +0,16% 24,50 24,92 24,68 24,69 24,70 2.388 1.327.136.600
30/7/2024 24,80 24,66 -1,08% 24,60 24,98 24,75 24,66 24,74 1.762 660.325.700
29/7/2024 25,24 24,93 -0,80% 24,83 25,32 24,98 24,85 24,93 1.594 704.233.000
26/7/2024 25,05 25,13 +0,88% 24,89 25,21 25,06 25,10 25,24 2.256 1.132.958.200
25/7/2024 25,45 24,91 -1,93% 24,78 25,49 25,05 24,85 24,92 2.760 1.075.781.500
24/7/2024 25,79 25,40 -0,97% 25,29 25,80 25,48 25,29 25,41 2.285 899.981.600
23/7/2024 26,17 25,65 -1,23% 25,65 26,19 25,91 25,65 25,73 2.849 1.132.509.200
22/7/2024 25,88 25,97 +1,29% 25,59 26,14 25,94 25,91 25,97 1.384 633.158.600
19/7/2024 26,50 25,64 -0,58% 25,49 26,50 25,73 25,49 25,66 2.092 987.167.500
18/7/2024 26,53 25,79 -2,83% 25,72 26,77 26,01 25,79 25,92 3.714 2.585.258.600
17/7/2024 25,72 26,54 +2,43% 25,72 26,80 26,46 26,54 26,75 4.696 2.317.809.700
16/7/2024 25,55 25,91 +1,05% 25,55 26,18 25,95 25,91 26,04 2.669 1.130.089.300
15/7/2024 25,57 25,64 +0,27% 25,38 25,76 25,58 25,54 25,66 2.445 1.133.036.800
12/7/2024 25,24 25,57 +1,23% 25,17 25,72 25,53 25,56 25,60 3.917 3.337.862.700
11/7/2024 24,58 25,26 +2,93% 24,58 25,32 25,13 25,25 25,26 2.992 1.127.024.200
10/7/2024 24,94 24,54 -1,60% 24,54 25,19 24,88 24,54 24,57 2.946 1.099.121.100
9/7/2024 24,69 24,94 +0,56% 24,57 25,19 24,94 24,94 25,12 2.432 1.167.380.200
8/7/2024 24,92 24,80 -0,48% 24,55 25,19 24,85 24,57 24,80 2.595 1.358.566.800
5/7/2024 25,00 24,92 -0,91% 24,52 25,15 24,80 24,85 24,98 2.470 1.105.760.400
4/7/2024 24,47 25,15 +3,16% 24,47 25,15 24,89 25,15 25,18 2.977 1.389.609.200
3/7/2024 23,81 24,38 +2,74% 23,79 24,59 24,30 24,36 24,50 3.266 1.398.469.200
2/7/2024 23,54 23,73 +1,50% 23,39 23,96 23,79 23,73 23,88 2.739 1.079.869.100
1/7/2024 23,75 23,38 -1,06% 23,21 23,78 23,48 23,38 23,47 3.173 1.382.951.100
28/6/2024 23,79 23,63 -0,08% 23,46 23,84 23,67 23,62 23,75 1.579 782.447.600
27/6/2024 23,50 23,65 +1,03% 23,32 23,71 23,53 23,63 23,72 2.537 1.065.436.800
26/6/2024 23,47 23,41 -0,09% 23,15 23,53 23,39 23,41 23,45 1.781 802.351.200
25/6/2024 23,48 23,43 -0,13% 23,30 23,84 23,49 23,43 23,61 2.115 835.076.500
24/6/2024 22,55 23,46 +6,54% 22,51 23,74 23,35 23,46 23,47 4.120 2.475.091.200
21/6/2024 22,11 22,02 -0,72% 21,87 22,21 22,05 22,01 22,06 2.210 871.910.700
20/6/2024 22,67 22,18 -1,42% 21,98 22,72 22,25 22,17 22,32 3.064 1.774.541.800
19/6/2024 22,10 22,50 +1,81% 21,91 22,50 22,29 22,40 22,51 1.960 1.147.273.100
18/6/2024 21,21 22,10 +3,76% 21,21 22,10 21,79 22,09 22,10 2.326 1.250.542.500
17/6/2024 21,47 21,30 -0,79% 21,24 21,61 21,33 21,30 21,33 2.268 1.101.557.100
14/6/2024 21,47 21,47 +0,05% 21,31 21,58 21,42 21,47 21,55 1.962 841.296.900
13/6/2024 21,70 21,46 -1,11% 21,36 21,70 21,49 21,45 21,46 2.704 1.117.124.100
12/6/2024 21,90 21,70 -0,50% 21,56 22,02 21,76 21,69 21,70 3.036 1.458.747.900
11/6/2024 21,80 21,81 0,00% 21,80 22,07 21,88 21,81 21,82 2.153 923.453.300
10/6/2024 22,50 21,81 -3,58% 21,80 22,55 21,98 21,81 21,95 6.228 3.062.696.100
7/6/2024 22,77 22,62 -0,83% 22,43 22,80 22,58 22,50 22,62 2.686 1.245.039.400
6/6/2024 22,80 22,81 +0,09% 22,54 22,89 22,67 22,68 22,81 4.810 1.808.281.800
5/6/2024 23,08 22,79 -1,47% 22,73 23,16 22,88 22,75 22,85 5.358 2.081.348.400
4/6/2024 23,42 23,13 -0,94% 23,10 23,42 23,18 23,12 23,13 3.484 1.223.878.100
3/6/2024 23,20 23,35 +0,86% 23,04 23,61 23,31 23,33 23,37 3.589 1.403.525.400
31/5/2024 23,05 23,15 -0,22% 22,81 23,35 23,02 23,05 23,15 4.644 1.977.057.500
29/5/2024 23,30 23,20 -0,34% 23,01 23,40 23,15 23,12 23,21 2.418 1.065.238.100
28/5/2024 23,48 23,28 -0,26% 23,23 23,60 23,41 23,28 23,37 3.159 1.358.517.700
27/5/2024 23,49 23,34 -0,38% 23,28 23,49 23,36 23,33 23,39 1.167 445.367.100
24/5/2024 23,53 23,43 -0,30% 23,28 23,59 23,41 23,34 23,43 2.551 990.869.500
23/5/2024 23,58 23,50 -0,25% 23,33 23,73 23,48 23,50 23,54 2.504 946.885.400
22/5/2024 23,75 23,56 -0,80% 23,41 23,78 23,55 23,47 23,56 4.633 1.982.993.000
21/5/2024 23,92 23,75 -0,92% 23,56 24,02 23,75 23,73 23,89 4.474 2.041.834.300
20/5/2024 24,20 23,97 -1,40% 23,86 24,31 23,98 23,88 23,97 4.331 2.188.298.300
17/5/2024 24,21 24,31 +0,41% 24,06 24,45 24,27 24,31 24,33 3.361 1.664.994.000
16/5/2024 24,29 24,21 -0,29% 24,14 24,64 24,27 24,20 24,27 4.170 2.508.566.300
15/5/2024 24,75 24,28 -3,19% 24,16 25,07 24,43 24,25 24,28 8.009 3.658.503.900
14/5/2024 25,15 25,08 +0,16% 24,84 25,20 25,03 25,08 25,19 3.395 1.340.610.300
13/5/2024 25,22 25,04 -0,56% 24,85 25,22 25,01 24,96 25,05 2.332 1.106.889.400
10/5/2024 25,27 25,18 -0,12% 24,99 25,42 25,21 25,14 25,18 3.462 1.523.057.300
9/5/2024 25,15 25,21 -0,40% 24,79 25,32 25,01 25,16 25,23 3.993 1.897.980.200
8/5/2024 25,25 25,31 -0,32% 25,00 25,51 25,25 25,31 25,35 3.470 1.483.808.000
7/5/2024 26,04 25,39 -2,46% 25,01 26,05 25,37 25,34 25,40 4.103 2.532.229.700
6/5/2024 26,41 26,03 -2,18% 26,03 26,69 26,30 26,03 26,17 1.766 796.094.300
3/5/2024 26,36 26,61 +1,49% 26,25 26,81 26,57 26,60 26,68 3.026 2.002.496.400
2/5/2024 26,05 26,22 +0,73% 25,89 26,43 26,15 26,20 26,26 1.773 1.102.376.800
30/4/2024 26,45 26,03 -1,33% 25,89 26,52 26,06 25,98 26,11 3.320 2.093.157.000
29/4/2024 26,46 26,38 +0,23% 26,17 26,75 26,39 26,19 26,38 1.522 815.443.500
26/4/2024 26,21 26,32 +0,30% 26,21 26,56 26,35 26,28 26,38 1.882 967.621.300
25/4/2024 26,39 26,24 -0,87% 25,74 26,52 26,11 26,05 26,24 3.655 2.009.865.200
24/4/2024 26,70 26,47 -0,86% 26,47 26,95 26,61 26,46 26,64 2.707 1.332.308.900
23/4/2024 26,68 26,70 +0,07% 26,14 26,74 26,52 26,61 26,75 1.721 1.031.411.800
22/4/2024 26,90 26,68 -0,93% 26,64 26,99 26,79 26,68 26,70 1.793 834.096.700
19/4/2024 26,99 26,93 -0,59% 26,71 27,21 26,95 26,90 27,00 2.890 1.579.172.600
18/4/2024 27,00 27,09 +0,33% 26,68 27,47 27,05 26,94 27,10 3.708 1.967.440.400
17/4/2024 26,91 27,00 +0,37% 26,83 27,46 27,00 26,97 27,04 3.209 1.473.137.400
16/4/2024 26,90 26,90 -0,92% 26,37 27,16 26,81 26,87 26,99 4.045 1.796.653.800
15/4/2024 27,30 27,15 -1,06% 27,05 27,43 27,18 27,09 27,15 3.979 2.824.260.900
12/4/2024 28,50 27,44 -3,82% 27,33 28,50 27,65 27,40 27,53 3.600 1.806.118.400
11/4/2024 28,40 28,53 +0,42% 28,15 28,74 28,48 28,53 28,55 1.819 915.328.800
10/4/2024 28,91 28,41 -2,20% 28,03 28,97 28,33 28,41 28,42 2.950 1.695.510.700
9/4/2024 28,88 29,05 +0,59% 28,74 29,23 28,96 28,92 29,08 1.804 819.986.700
8/4/2024 28,31 28,88 +2,01% 28,30 29,02 28,67 28,87 28,88 2.525 1.074.637.800
5/4/2024 28,11 28,31 +0,21% 28,00 28,68 28,34 28,20 28,32 4.314 2.060.437.800
4/4/2024 27,76 28,25 +1,77% 27,63 28,80 28,32 28,14 28,29 4.004 2.691.834.900
3/4/2024 27,59 27,76 +0,25% 27,16 28,08 27,70 27,73 27,81 3.016 1.536.353.100
2/4/2024 27,48 27,69 +0,14% 27,00 27,74 27,41 27,56 27,69 3.155 1.623.930.900
1/4/2024 27,79 27,65 -0,65% 27,52 28,09 27,73 27,54 27,66 3.221 1.583.847.700
28/3/2024 27,65 27,83 +1,20% 27,27 27,89 27,57 27,70 27,83 3.692 1.968.039.100
27/3/2024 27,39 27,50 +0,73% 26,95 27,56 27,39 27,44 27,50 2.712 1.264.271.900
26/3/2024 27,16 27,30 +0,52% 26,89 27,40 27,24 27,20 27,30 2.311 1.049.553.400
25/3/2024 27,19 27,16 +0,22% 27,00 27,39 27,17 27,05 27,19 2.517 1.207.380.900
22/3/2024 27,79 27,10 -2,24% 26,52 27,79 27,15 27,09 27,10 3.942 2.476.723.000
21/3/2024 28,07 27,72 -0,96% 27,49 28,40 27,92 27,69 27,74 3.833 2.151.915.800
20/3/2024 27,78 27,99 +1,71% 27,23 28,04 27,71 27,94 27,99 3.088 1.810.014.600
19/3/2024 26,96 27,52 +2,08% 26,96 27,67 27,30 27,50 27,60 2.733 1.400.138.600
18/3/2024 26,81 26,96 +0,56% 26,31 27,12 26,89 26,84 26,97 3.037 3.947.555.100
15/3/2024 27,35 26,81 -1,61% 26,75 27,37 26,97 26,81 26,98 1.843 716.972.700
14/3/2024 27,50 27,25 -1,23% 27,13 27,76 27,36 27,24 27,28 3.430 1.341.596.200
13/3/2024 27,76 27,59 -0,65% 27,56 27,93 27,76 27,58 27,72 2.638 1.320.157.500
12/3/2024 27,89 27,77 -0,22% 27,11 28,07 27,62 27,71 27,87 3.062 1.241.544.800
11/3/2024 27,56 27,83 +1,02% 27,40 27,92 27,69 27,78 27,83 3.913 1.613.794.500
8/3/2024 27,32 27,55 +0,33% 27,18 27,88 27,46 0,00 0,00 3.718 1.744.225.600
7/3/2024 26,87 27,46 +2,27% 26,68 27,46 27,06 27,42 27,46 4.128 1.733.873.100
6/3/2024 26,41 26,85 +2,21% 26,22 26,85 26,58 26,56 26,85 4.798 2.276.160.600
5/3/2024 25,41 26,27 +3,43% 25,40 26,35 26,07 26,27 26,35 3.909 1.821.750.900
4/3/2024 25,75 25,40 -1,13% 25,32 25,75 25,42 25,33 25,47 2.254 945.101.100
1/3/2024 25,68 25,69 +0,35% 25,32 25,91 25,61 25,62 25,69 3.427 1.563.332.100
29/2/2024 25,78 25,60 -0,74% 25,21 25,78 25,50 25,33 25,60 2.474 1.593.583.000
28/2/2024 25,60 25,79 +0,47% 25,21 25,84 25,56 25,65 25,81 3.858 1.655.522.900
27/2/2024 24,71 25,67 +3,93% 24,71 25,67 25,17 25,41 25,67 4.873 3.557.348.700
26/2/2024 24,91 24,70 -0,64% 24,50 24,91 24,65 24,65 24,75 3.125 1.718.178.000
23/2/2024 25,56 24,86 -2,62% 24,75 25,69 25,02 0,00 0,00 4.425 2.491.108.200
22/2/2024 25,50 25,53 +0,12% 25,28 25,70 25,48 25,51 25,56 2.403 1.264.475.700
21/2/2024 25,58 25,50 -0,39% 25,30 25,60 25,47 25,48 25,50 1.817 828.621.000
20/2/2024 25,20 25,60 +1,23% 25,17 25,60 25,36 25,48 25,61 2.849 1.253.794.500
19/2/2024 25,22 25,29 +0,12% 25,08 25,29 25,17 25,17 25,29 1.488 653.813.900
16/2/2024 25,09 25,26 +1,04% 24,89 25,28 25,12 25,11 25,26 2.073 721.921.700
15/2/2024 24,91 25,00 +0,36% 24,79 25,07 24,94 24,98 25,01 2.479 1.016.636.400
14/2/2024 25,10 24,91 -0,36% 24,75 25,24 24,93 24,81 24,92 1.997 812.740.900
9/2/2024 25,62 25,00 -2,42% 25,00 25,69 25,26 0,00 0,00 1.938 783.643.200
8/2/2024 26,01 25,62 -1,50% 25,31 26,01 25,53 25,61 25,62 2.572 955.592.400
7/2/2024 25,44 26,01 +2,12% 25,24 26,01 25,65 25,90 26,02 2.758 1.228.762.500
6/2/2024 25,48 25,47 +0,16% 25,24 25,66 25,49 25,36 25,50 3.257 1.376.956.900
5/2/2024 25,38 25,43 +0,12% 25,21 25,55 25,34 25,34 25,45 2.845 1.106.031.500
2/2/2024 26,04 25,40 -2,08% 25,39 26,20 25,58 25,40 25,56 3.724 1.663.835.000
1/2/2024 26,65 25,94 -2,04% 25,75 26,65 26,00 25,94 26,07 3.042 1.310.115.900
31/1/2024 25,88 26,48 +2,36% 25,86 26,70 26,30 26,47 26,48 4.210 1.713.013.200
30/1/2024 25,91 25,87 -0,19% 25,72 26,07 25,89 25,87 25,96 2.978 1.347.328.700
29/1/2024 26,01 25,92 -0,35% 25,78 26,02 25,87 25,80 25,92 2.379 1.045.756.000
26/1/2024 26,01 26,01 -0,27% 25,90 26,11 25,99 25,91 26,02 1.844 825.922.000
25/1/2024 26,03 26,08 +0,23% 25,87 26,15 26,02 25,94 26,08 2.299 918.323.500
24/1/2024 26,09 26,02 0,00% 25,93 26,49 26,13 26,00 26,02 2.405 1.048.152.900
23/1/2024 25,84 26,02 -0,15% 25,84 26,17 25,98 25,93 26,05 2.457 997.927.400
22/1/2024 26,43 26,06 -0,95% 25,81 26,55 26,13 26,03 26,10 2.644 1.318.019.600
19/1/2024 26,20 26,31 +0,42% 26,00 26,52 26,19 26,30 26,42 2.560 1.058.964.400
18/1/2024 26,47 26,20 -0,98% 26,20 26,60 26,27 26,18 26,31 3.604 1.696.958.200
17/1/2024 26,57 26,46 -0,38% 26,30 26,66 26,43 26,35 26,47 2.075 783.043.400
16/1/2024 26,34 26,56 +0,84% 26,19 26,79 26,60 26,50 26,56 4.280 1.948.132.300
15/1/2024 26,53 26,34 -0,64% 26,26 26,65 26,39 26,34 26,40 1.732 902.991.900
12/1/2024 26,50 26,51 +0,04% 26,39 26,87 26,57 26,50 26,67 2.827 1.408.782.000
11/1/2024 26,95 26,50 -1,63% 26,40 27,00 26,55 26,50 26,52 3.499 1.945.641.100
10/1/2024 27,03 26,94 -0,33% 26,54 27,03 26,76 26,82 26,95 3.231 1.380.626.900
9/1/2024 26,74 27,03 +0,37% 26,67 27,21 26,91 26,82 27,03 2.563 1.523.722.800
8/1/2024 26,32 26,93 +0,11% 26,32 27,16 26,87 26,85 26,93 2.484 1.263.191.000
5/1/2024 26,65 26,90 +1,13% 26,50 27,24 26,82 26,80 26,91 2.246 1.128.119.200
4/1/2024 27,05 26,60 -1,26% 26,60 27,18 26,81 26,60 26,68 2.889 1.514.014.000
3/1/2024 27,38 26,94 -1,93% 26,82 27,56 27,12 26,92 27,08 3.198 1.508.885.500
2/1/2024 28,76 27,47 -5,54% 27,47 28,89 27,95 27,47 27,56 5.315 2.640.185.500
28/12/2023 28,12 29,08 +3,49% 28,10 29,08 28,91 28,66 29,09 5.751 8.856.038.900
27/12/2023 27,64 28,10 +1,66% 27,47 28,20 27,96 28,03 28,16 3.402 1.682.189.900
26/12/2023 27,45 27,64 +0,80% 27,25 27,64 27,45 27,50 27,64 2.349 964.843.900
22/12/2023 27,14 27,42 +1,03% 26,86 27,49 27,27 27,29 27,46 2.617 964.781.700
21/12/2023 27,00 27,14 +0,85% 27,00 27,50 27,25 27,10 27,14 4.041 1.723.457.000
20/12/2023 26,50 26,91 -0,30% 26,19 27,28 26,87 26,89 27,04 6.826 2.900.203.100
19/12/2023 27,00 26,99 -0,07% 26,81 27,20 27,01 26,85 26,99 1.487 611.680.200
18/12/2023 26,80 27,01 +0,93% 26,80 27,20 26,99 27,00 27,10 3.030 1.997.769.900
15/12/2023 26,51 26,76 +0,98% 26,45 26,88 26,64 26,75 26,77 3.543 1.525.045.200
14/12/2023 26,08 26,50 +1,92% 26,08 26,95 26,64 26,38 26,50 3.345 1.525.534.500
13/12/2023 25,45 26,00 +2,44% 25,45 26,28 25,96 25,99 26,18 2.807 1.372.876.200
12/12/2023 25,53 25,38 -0,08% 25,35 25,60 25,47 25,38 25,40 1.554 762.217.500
11/12/2023 25,53 25,40 -1,09% 25,26 25,66 25,46 25,27 25,40 2.354 1.458.254.800
8/12/2023 25,63 25,68 -0,16% 25,41 25,87 25,63 25,65 25,72 1.873 831.407.400
7/12/2023 25,65 25,72 -0,12% 25,49 26,09 25,77 25,71 25,84 2.696 1.315.114.000
6/12/2023 25,76 25,75 -0,04% 25,63 26,31 25,92 25,60 25,77 4.167 1.694.071.400
5/12/2023 25,67 25,76 -0,96% 25,29 25,76 25,60 25,60 25,77 2.825 1.167.645.300
4/12/2023 26,09 26,01 -0,42% 25,81 26,27 26,04 26,01 26,13 1.814 664.126.400
1/12/2023 25,80 26,12 +1,63% 25,65 26,14 25,96 26,00 26,12 1.868 864.781.300
30/11/2023 25,86 25,70 -0,50% 25,53 25,93 25,71 25,67 25,70 2.989 1.552.366.000
29/11/2023 25,61 25,83 +0,90% 25,53 26,13 25,84 25,70 25,83 1.736 907.982.000
28/11/2023 25,12 25,60 +1,83% 25,10 25,65 25,44 25,60 25,61 1.809 940.228.600
27/11/2023 24,86 25,14 +0,88% 24,86 25,28 25,13 25,10 25,25 1.676 794.618.100
24/11/2023 24,98 24,92 -0,28% 24,78 25,06 24,92 24,92 25,00 2.113 925.313.300
23/11/2023 25,00 24,99 +0,04% 24,84 25,20 24,99 24,99 25,09 2.071 972.202.700
22/11/2023 25,52 24,98 -2,19% 24,83 26,08 25,22 24,93 25,04 3.986 1.953.861.900
21/11/2023 26,21 25,54 -3,40% 25,31 26,38 25,64 25,45 25,55 3.914 1.676.450.900
20/11/2023 26,71 26,44 -0,23% 26,28 26,76 26,48 26,43 26,55 2.536 1.135.162.500
17/11/2023 26,39 26,50 +0,45% 25,91 26,50 26,23 26,50 26,51 2.872 1.231.695.700
16/11/2023 26,35 26,38 +0,04% 25,96 26,67 26,27 26,38 26,48 3.440 1.668.572.500
14/11/2023 25,58 26,37 +3,82% 25,33 26,37 26,12 26,06 26,37 3.866 1.818.504.700
13/11/2023 25,62 25,40 -0,86% 25,30 25,62 25,43 25,33 25,40 2.203 748.288.900
10/11/2023 25,67 25,62 +0,51% 25,48 25,85 25,67 25,62 25,79 1.506 616.811.000
9/11/2023 25,47 25,49 +0,16% 25,33 25,88 25,61 25,49 25,57 2.355 1.122.081.000
8/11/2023 25,10 25,45 +1,76% 24,65 25,45 25,31 25,30 25,46 3.161 1.498.139.800
7/11/2023 24,60 25,01 +1,67% 24,40 25,11 24,90 24,86 25,02 2.676 1.049.760.200
6/11/2023 24,96 24,60 -1,76% 24,37 25,29 24,61 24,57 24,60 2.783 1.189.713.600
3/11/2023 24,45 25,04 +3,81% 24,45 25,19 24,82 25,04 25,07 4.517 1.865.574.200
1/11/2023 24,40 24,12 -1,11% 23,86 24,40 24,07 24,12 24,17 4.575 2.007.321.600
31/10/2023 24,74 24,39 -0,57% 24,06 24,74 24,30 24,37 24,40 3.650 1.917.287.200
30/10/2023 25,00 24,53 -1,53% 24,30 25,16 24,56 24,49 24,55 2.497 1.295.934.700
27/10/2023 25,49 24,91 -1,77% 24,80 25,78 25,06 24,89 24,91 3.208 1.785.101.700
26/10/2023 25,22 25,36 -0,28% 25,17 25,76 25,40 25,36 25,38 3.388 1.650.360.800
25/10/2023 25,80 25,43 +0,08% 25,17 25,85 25,50 25,42 25,43 2.488 1.230.223.400
24/10/2023 25,58 25,41 +0,55% 25,04 25,71 25,36 25,35 25,44 2.194 1.075.318.000
23/10/2023 24,91 25,27 +1,45% 24,73 25,64 25,23 25,26 25,29 2.788 1.288.046.600
20/10/2023 24,99 24,91 -0,16% 24,75 25,19 24,90 24,91 24,95 2.928 1.481.398.700
19/10/2023 25,15 24,95 -0,68% 24,95 25,38 25,11 24,94 24,95 2.694 1.527.801.900
18/10/2023 25,44 25,12 -1,30% 24,99 25,48 25,14 25,11 25,12 3.292 2.238.799.700
17/10/2023 25,66 25,45 -1,32% 25,30 25,71 25,47 25,41 25,50 2.365 1.033.953.700
16/10/2023 25,85 25,79 +0,51% 25,54 26,07 25,84 25,70 25,79 1.719 842.650.900
13/10/2023 26,47 25,66 -2,80% 25,61 26,51 25,86 25,65 25,66 3.407 1.804.147.200
11/10/2023 26,65 26,40 -1,64% 26,35 27,03 26,50 26,37 26,40 2.256 1.436.792.600
10/10/2023 26,11 26,84 +3,03% 26,11 26,92 26,66 26,79 26,86 2.389 1.350.611.700
9/10/2023 26,07 26,05 -0,34% 25,31 26,19 25,76 26,03 26,25 3.903 2.045.775.700
6/10/2023 26,29 26,14 -0,61% 25,66 26,29 26,06 26,07 26,15 2.627 1.855.310.200
5/10/2023 26,50 26,30 -0,75% 25,92 26,70 26,22 26,25 26,30 2.470 1.355.244.900
4/10/2023 26,60 26,50 +0,04% 26,18 26,70 26,44 26,44 26,50 3.041 1.413.811.800
3/10/2023 27,05 26,49 -2,32% 26,46 27,23 26,69 26,48 26,55 3.408 1.511.940.600
2/10/2023 27,27 27,12 -0,26% 26,67 27,27 26,91 27,00 27,12 2.200 1.118.702.600
29/9/2023 27,31 27,19 +0,30% 26,86 27,80 27,17 27,19 27,21 2.802 1.515.770.300
28/9/2023 26,62 27,11 +1,61% 26,59 27,15 26,81 27,08 27,20 3.058 1.905.237.500
27/9/2023 26,95 26,68 -0,82% 26,17 27,29 26,60 26,59 26,69 2.792 1.471.977.700
26/9/2023 26,99 26,90 -0,55% 26,70 27,22 26,97 26,85 26,90 2.327 998.902.400
25/9/2023 27,51 27,05 -1,74% 26,45 27,51 26,90 27,05 27,10 3.588 1.886.578.400
22/9/2023 27,83 27,53 0,00% 27,44 27,98 27,60 27,52 27,61 2.575 1.400.579.300
21/9/2023 28,20 27,53 -2,89% 27,40 28,37 27,68 27,46 27,54 3.484 2.090.524.300
20/9/2023 28,08 28,35 +1,61% 27,97 28,55 28,35 28,20 28,35 2.652 1.473.358.200
19/9/2023 27,84 27,90 +0,72% 27,60 28,15 27,95 27,87 27,96 1.714 957.582.300
18/9/2023 27,68 27,70 -0,29% 27,44 27,96 27,72 27,69 27,82 2.048 3.026.814.500
15/9/2023 27,54 27,78 +1,42% 27,36 27,78 27,56 27,45 27,79 1.781 1.383.834.000
14/9/2023 27,40 27,39 +0,22% 27,06 27,70 27,35 27,39 27,51 2.710 1.363.638.200
13/9/2023 27,47 27,33 -0,36% 27,30 27,73 27,49 27,31 27,35 2.546 1.327.031.200
12/9/2023 26,65 27,43 +3,55% 26,55 27,49 27,16 27,38 27,43 2.070 1.197.847.200
11/9/2023 25,96 26,49 +2,08% 25,95 26,54 26,40 26,41 26,49 1.998 970.473.400
8/9/2023 26,32 25,95 -1,70% 25,59 26,46 25,89 25,93 25,96 2.683 1.837.501.900
6/9/2023 26,81 26,40 -0,71% 26,28 26,94 26,46 26,32 26,42 3.986 1.480.427.200
5/9/2023 26,70 26,59 -0,23% 26,32 26,74 26,51 26,48 26,59 3.607 1.610.674.800
4/9/2023 26,58 26,65 +0,57% 26,23 26,73 26,45 26,65 26,68 3.042 1.421.247.100
1/9/2023 26,01 26,50 +2,12% 26,00 26,53 26,33 26,32 26,51 3.455 2.215.308.500
31/8/2023 26,56 25,95 -1,59% 25,75 26,56 26,07 25,85 25,95 4.562 2.534.066.500
30/8/2023 26,75 26,37 -1,24% 26,19 26,87 26,39 26,29 26,37 4.391 2.207.259.400
29/8/2023 26,21 26,70 +2,73% 25,75 26,70 26,34 26,52 26,70 4.067 3.113.632.400
28/8/2023 25,94 25,99 -1,92% 25,17 26,15 25,75 25,99 26,00 4.829 3.529.270.800
25/8/2023 26,71 26,50 -1,12% 26,38 26,84 26,63 26,50 26,51 2.794 1.341.657.400
24/8/2023 27,25 26,80 -1,29% 26,77 27,61 27,11 26,80 26,84 2.768 1.295.875.700
23/8/2023 26,80 27,15 +1,31% 26,59 27,25 27,02 27,10 27,15 3.212 1.889.045.300
22/8/2023 26,67 26,80 +1,71% 26,50 26,99 26,77 26,80 26,87 3.010 1.526.233.200
21/8/2023 26,69 26,35 -0,75% 26,03 26,69 26,34 26,35 26,44 3.490 1.576.227.400
18/8/2023 26,60 26,55 +0,04% 26,22 26,91 26,46 26,46 26,60 4.270 2.242.387.200
17/8/2023 27,15 26,54 -2,93% 26,03 27,31 26,49 26,54 26,61 4.975 3.165.791.100
16/8/2023 26,73 27,34 +2,09% 26,35 27,49 27,11 27,31 27,34 4.467 2.082.323.200
15/8/2023 27,76 26,78 -4,73% 26,05 27,76 26,73 26,75 26,78 7.736 4.687.381.500
14/8/2023 27,80 28,11 +1,44% 27,41 28,29 27,99 28,11 28,13 3.966 1.637.738.100
11/8/2023 27,86 27,71 -0,68% 27,19 27,86 27,50 27,71 27,75 3.089 1.650.663.200
10/8/2023 27,94 27,90 +0,61% 27,64 28,02 27,85 27,83 27,90 1.945 978.488.400
9/8/2023 27,96 27,73 -0,86% 27,51 28,01 27,71 27,65 27,74 2.973 1.302.346.200
8/8/2023 27,90 27,97 -0,75% 27,66 28,46 28,16 27,93 28,07 2.723 1.618.486.200
7/8/2023 28,73 28,18 -1,50% 27,86 28,89 28,20 28,11 28,18 2.486 1.377.106.100
4/8/2023 27,75 28,61 +2,03% 27,75 28,71 28,48 28,57 28,61 4.153 1.905.123.600
3/8/2023 27,37 28,04 +2,71% 27,37 28,08 27,81 27,89 28,05 3.807 1.986.309.600
2/8/2023 26,93 27,30 +1,11% 26,93 27,61 27,23 27,23 27,30 3.988 1.705.421.600
1/8/2023 27,15 27,00 -0,63% 26,84 27,39 27,03 27,00 27,11 4.368 2.306.408.800
31/7/2023 26,91 27,17 +1,34% 26,91 27,49 27,18 27,17 27,20 3.191 1.742.824.300
28/7/2023 26,71 26,81 +0,34% 26,63 27,08 26,80 26,81 26,90 1.995 1.024.086.700
27/7/2023 26,40 26,72 +0,72% 26,34 26,88 26,70 26,72 26,78 2.734 1.383.951.000
26/7/2023 26,82 26,53 -1,30% 26,47 26,92 26,60 26,53 26,66 2.485 1.301.568.500
25/7/2023 26,23 26,88 +2,71% 26,23 26,96 26,73 26,79 26,88 4.670 2.021.814.100
24/7/2023 25,94 26,17 +0,89% 25,94 26,43 26,21 26,17 26,28 2.115 962.794.500
21/7/2023 25,88 25,94 +0,70% 25,75 26,05 25,93 25,88 25,94 1.352 704.478.000
20/7/2023 25,98 25,76 +0,12% 25,71 25,99 25,81 25,76 25,82 1.844 1.016.195.300
19/7/2023 25,85 25,73 -0,16% 25,58 25,92 25,78 25,72 25,82 2.226 931.477.900
18/7/2023 25,55 25,77 +0,66% 25,44 25,97 25,80 25,77 25,86 1.543 615.898.200
17/7/2023 25,46 25,60 +0,71% 25,31 25,78 25,59 25,60 25,70 2.101 1.603.009.800
14/7/2023 25,76 25,42 -1,28% 25,23 25,83 25,45 25,38 25,42 3.231 1.343.672.800
13/7/2023 25,85 25,75 -0,39% 25,75 26,08 25,88 25,75 25,89 2.185 1.362.540.000
12/7/2023 25,93 25,85 +0,90% 25,45 25,97 25,67 25,76 25,85 4.443 2.901.516.400
11/7/2023 25,71 25,62 -0,62% 25,37 26,15 25,64 25,61 25,64 5.655 6.195.553.200
10/7/2023 25,78 25,78 +0,04% 25,60 26,00 25,76 25,77 25,79 2.802 2.443.808.900
7/7/2023 25,49 25,77 +1,10% 25,33 26,03 25,78 25,77 25,78 3.694 1.692.979.100
6/7/2023 25,39 25,49 +0,35% 25,30 25,75 25,48 25,45 25,51 2.970 1.145.715.500
5/7/2023 25,27 25,40 -1,01% 25,15 25,78 25,52 25,40 25,48 3.526 1.487.156.400
4/7/2023 25,87 25,66 -0,93% 25,64 25,95 25,72 25,65 25,69 2.420 1.055.825.500
3/7/2023 26,20 25,90 -1,22% 25,63 26,23 25,89 25,88 25,90 3.975 2.056.419.000
30/6/2023 25,82 26,22 +1,90% 25,76 26,35 26,12 26,11 26,22 4.326 2.608.607.200
29/6/2023 25,48 25,73 +0,94% 25,44 25,88 25,68 25,73 25,76 2.594 1.263.212.500
28/6/2023 25,39 25,49 +0,63% 25,23 25,56 25,42 25,46 25,49 2.153 836.111.100
27/6/2023 25,47 25,33 -0,63% 25,01 25,72 25,24 25,33 25,34 4.646 1.629.142.600
26/6/2023 26,03 25,49 -1,96% 25,27 26,03 25,47 25,40 25,49 4.212 1.959.455.600
23/6/2023 26,29 26,00 -0,46% 25,80 26,29 25,99 25,90 26,01 4.729 1.744.501.100
22/6/2023 26,29 26,12 -1,28% 25,71 26,29 26,00 26,11 26,12 3.686 1.629.758.300
21/6/2023 26,42 26,46 +0,42% 26,26 26,52 26,41 26,40 26,46 3.328 1.904.713.200
20/6/2023 26,34 26,35 -0,23% 26,25 26,49 26,38 26,33 26,35 4.711 3.000.654.200
19/6/2023 26,35 26,41 +0,27% 26,22 26,48 26,35 26,34 26,41 2.470 1.170.064.900
16/6/2023 26,37 26,34 -0,15% 26,18 26,60 26,36 26,33 26,34 3.263 4.159.135.500
15/6/2023 26,55 26,38 -0,45% 26,38 26,90 26,57 26,38 26,46 3.001 1.338.264.000
14/6/2023 25,50 26,50 +4,04% 25,39 26,69 26,23 26,50 26,55 4.281 2.048.784.400
13/6/2023 26,12 25,47 -2,23% 25,15 26,13 25,50 25,45 25,47 4.145 1.796.796.700
12/6/2023 25,80 26,05 +1,40% 25,54 26,18 25,98 26,05 26,08 2.755 1.628.011.400
9/6/2023 25,88 25,69 -0,54% 25,63 26,25 25,88 25,67 25,82 3.863 1.682.891.300
7/6/2023 25,53 25,83 +1,18% 25,22 26,02 25,64 25,83 25,89 4.062 2.652.269.400
6/6/2023 25,19 25,53 +1,63% 25,09 25,58 25,36 25,53 25,57 2.370 1.291.958.600
5/6/2023 25,18 25,12 -0,20% 24,73 25,44 25,06 25,12 25,20 2.075 957.345.800
2/6/2023 25,28 25,17 -0,36% 25,15 25,90 25,38 25,16 25,21 3.181 1.479.459.800
1/6/2023 25,61 25,26 -0,79% 25,06 25,64 25,26 25,25 25,34 4.526 2.470.451.400
31/5/2023 24,99 25,46 +2,50% 24,64 25,83 25,39 25,40 25,46 5.803 2.627.472.100
30/5/2023 25,49 24,84 -2,40% 24,58 25,77 24,94 24,83 24,84 3.310 1.709.934.700
29/5/2023 26,37 25,45 -2,57% 25,21 26,44 25,53 25,43 25,45 3.844 2.023.062.100
26/5/2023 25,25 26,12 +4,48% 25,25 26,30 26,03 26,11 26,12 6.002 3.155.395.800
25/5/2023 24,70 25,00 +0,89% 24,68 25,21 24,97 25,00 25,02 4.093 1.743.153.700
24/5/2023 24,92 24,78 -0,76% 24,74 25,40 24,92 24,78 24,80 3.526 1.334.241.900
23/5/2023 25,11 24,97 -0,56% 24,92 25,61 25,17 24,94 24,97 4.039 1.606.813.200
22/5/2023 25,58 25,11 +1,45% 25,01 25,86 25,29 25,11 25,22 5.471 2.538.192.800
19/5/2023 24,87 24,75 +0,49% 24,45 25,28 24,93 24,75 24,89 3.900 1.617.822.500
18/5/2023 23,83 24,63 +3,23% 23,76 24,88 24,47 24,62 24,66 5.102 2.163.166.300
17/5/2023 23,59 23,86 +1,27% 23,59 24,09 23,88 23,81 23,86 2.744 1.120.890.000
16/5/2023 23,70 23,56 +0,21% 23,54 24,16 23,75 23,55 23,66 3.369 1.865.599.300
15/5/2023 23,45 23,51 +0,26% 23,32 23,95 23,61 23,51 23,61 3.098 1.335.400.000
12/5/2023 23,87 23,45 -1,76% 23,35 24,20 23,63 23,45 23,49 3.182 1.511.770.000
11/5/2023 23,05 23,87 +6,47% 22,95 24,22 23,54 23,85 23,92 7.355 4.140.209.000
10/5/2023 22,77 22,42 -1,23% 22,25 23,00 22,47 22,42 22,58 3.946 1.822.334.600
9/5/2023 23,36 22,70 -2,20% 22,67 23,36 22,86 22,70 22,79 4.197 1.995.116.000
8/5/2023 22,73 23,21 +2,97% 22,64 23,62 23,22 23,21 23,24 3.332 1.566.807.900
5/5/2023 21,83 22,54 +4,93% 21,60 22,74 21,99 22,54 22,58 6.888 5.299.771.200
4/5/2023 21,65 21,48 -1,47% 21,48 22,04 21,56 21,48 21,51 5.360 4.430.064.700
3/5/2023 21,57 21,80 +1,02% 21,52 22,28 22,00 21,80 21,95 4.012 1.714.298.000
2/5/2023 21,82 21,58 -3,23% 21,50 22,01 21,65 21,58 21,66 5.517 2.017.375.800
28/4/2023 21,90 22,30 +1,78% 21,79 22,43 22,23 22,30 22,43 3.755 1.558.540.600
27/4/2023 22,17 21,91 -1,04% 21,87 22,30 21,97 21,91 21,98 2.868 1.261.424.800
26/4/2023 22,29 22,14 -0,40% 22,12 22,51 22,22 22,13 22,15 2.306 951.439.300
25/4/2023 22,30 22,23 -0,63% 22,05 22,48 22,24 22,23 22,25 4.471 1.758.725.600
24/4/2023 22,98 22,37 -3,12% 22,23 23,11 22,55 22,36 22,40 5.009 2.856.962.200
20/4/2023 23,06 23,09 -0,26% 22,95 23,39 23,16 23,09 23,30 3.326 1.400.934.900
19/4/2023 23,30 23,15 -1,49% 23,11 23,49 23,25 23,15 23,20 5.593 3.239.833.000
18/4/2023 23,78 23,50 -0,63% 23,36 24,00 23,55 23,45 23,52 3.336 1.281.356.900
17/4/2023 23,86 23,65 -0,84% 23,58 23,95 23,67 23,65 23,70 2.756 1.090.663.900
14/4/2023 23,60 23,85 +0,42% 23,50 24,03 23,80 23,83 23,88 3.204 1.503.927.900
13/4/2023 23,60 23,75 +0,64% 23,40 23,84 23,66 23,75 23,76 4.113 2.772.739.300
12/4/2023 24,28 23,60 -2,52% 23,60 24,56 24,03 23,60 23,65 5.162 2.607.314.700
11/4/2023 23,65 24,21 +3,11% 23,56 24,33 23,97 24,20 24,24 5.040 2.434.470.600
10/4/2023 23,28 23,48 +0,04% 23,21 23,77 23,47 23,48 23,65 3.331 1.384.369.000
6/4/2023 23,61 23,47 -1,63% 23,32 24,04 23,47 23,46 23,47 3.322 1.530.248.100
5/4/2023 24,50 23,86 -2,61% 23,61 24,70 23,87 23,86 23,95 4.456 1.716.312.800
4/4/2023 24,95 24,50 +0,78% 24,21 25,00 24,50 24,50 24,53 4.106 1.531.505.000
3/4/2023 24,20 24,31 +0,37% 23,88 24,40 24,23 24,31 24,32 3.030 1.136.048.100
31/3/2023 24,21 24,22 -0,57% 23,96 25,08 24,41 24,22 24,24 3.707 1.564.638.300
30/3/2023 23,71 24,36 +2,96% 23,71 24,53 24,19 24,36 24,42 5.024 1.994.489.000
29/3/2023 24,00 23,66 -1,05% 23,47 24,10 23,68 23,66 23,67 5.234 2.298.077.000
28/3/2023 24,17 23,91 -5,01% 23,11 24,68 23,75 23,91 23,92 686 5.581.435.100
27/3/2023 24,76 25,17 +2,07% 24,73 25,17 24,99 25,15 25,18 3.310 1.329.177.400
24/3/2023 24,10 24,66 +2,37% 23,90 24,68 24,46 24,58 24,66 2.890 1.470.462.300
23/3/2023 24,74 24,09 -2,27% 23,78 24,90 24,23 24,06 24,09 3.657 1.271.862.100
22/3/2023 23,96 24,65 +4,14% 23,84 25,45 24,81 24,65 24,69 5.048 2.153.448.500
21/3/2023 23,90 23,67 -1,00% 23,63 24,08 23,80 23,67 23,78 2.941 1.254.593.700
20/3/2023 24,10 23,91 -1,56% 23,82 24,47 23,96 23,87 23,91 2.772 1.101.299.600
17/3/2023 24,23 24,29 -0,16% 23,91 24,54 24,21 24,15 24,29 3.419 1.688.113.300
16/3/2023 24,51 24,33 -1,42% 24,33 25,00 24,54 24,32 24,53 3.013 1.323.465.400
15/3/2023 24,61 24,68 -1,48% 24,43 25,06 24,67 24,68 24,86 2.904 1.422.489.200
14/3/2023 25,91 25,05 -3,32% 24,90 26,23 25,31 25,04 25,06 3.608 1.604.254.800
13/3/2023 25,81 25,91 -0,35% 25,46 26,31 25,86 25,91 26,00 3.250 1.375.604.700
10/3/2023 26,57 26,00 -2,22% 25,66 26,57 25,98 25,90 26,00 3.345 1.614.789.800
9/3/2023 26,40 26,59 +0,30% 26,30 27,03 26,65 26,56 26,59 3.508 1.442.401.800
8/3/2023 26,30 26,51 +1,18% 26,15 27,02 26,52 26,51 26,58 3.825 1.514.944.700
7/3/2023 26,52 26,20 -1,43% 25,74 26,52 26,09 26,20 26,25 3.383 1.815.390.200
6/3/2023 26,86 26,58 -0,78% 26,11 27,11 26,51 26,58 26,76 2.960 1.349.296.200
3/3/2023 26,40 26,79 +1,40% 25,53 27,33 26,77 26,75 26,79 3.615 1.602.497.200
2/3/2023 26,90 26,42 -1,67% 26,42 27,25 26,71 26,42 26,52 2.702 1.226.431.200
1/3/2023 27,32 26,87 -1,03% 26,70 27,77 27,07 26,87 26,91 3.770 1.854.277.500
28/2/2023 26,86 27,15 +1,42% 26,76 27,44 27,12 27,15 27,16 2.645 1.360.084.500
27/2/2023 26,93 26,77 -0,59% 26,70 27,10 26,88 26,75 26,82 1.601 733.704.000
24/2/2023 27,00 26,93 -0,41% 26,62 27,13 26,81 26,91 27,03 2.245 974.615.900
23/2/2023 27,80 27,04 -2,77% 26,84 27,84 27,16 27,04 27,09 2.004 970.768.900
22/2/2023 28,49 27,81 -2,66% 27,71 28,70 28,05 27,81 27,84 2.401 1.074.147.000
17/2/2023 28,80 28,57 -1,00% 28,12 28,93 28,50 28,57 28,59 4.016 2.026.673.000
16/2/2023 28,89 28,86 -0,45% 28,43 29,04 28,74 28,84 28,86 2.966 1.269.248.900
15/2/2023 28,22 28,99 +2,08% 28,07 29,18 28,88 28,97 28,99 4.798 2.320.682.800
14/2/2023 28,74 28,40 -0,14% 28,06 28,80 28,41 28,40 28,42 2.490 1.227.018.400
13/2/2023 28,56 28,44 +0,42% 28,07 28,87 28,46 28,43 28,44 1.900 897.251.400
10/2/2023 27,88 28,32 +1,32% 27,67 28,56 28,26 28,32 28,35 3.497 1.536.105.300
9/2/2023 28,36 27,95 -1,52% 27,53 28,45 28,00 27,88 27,95 5.890 3.142.292.700
8/2/2023 28,16 28,38 +1,54% 27,54 28,58 28,23 28,36 28,38 4.266 1.890.267.200
7/2/2023 27,93 27,95 +0,07% 27,48 28,24 27,88 27,92 27,97 3.995 1.847.458.200
6/2/2023 27,34 27,93 +1,93% 27,22 28,36 27,81 27,90 27,93 5.535 2.315.392.800
3/2/2023 26,52 27,40 +3,20% 26,48 27,76 27,34 27,40 27,41 5.722 2.637.874.100
2/2/2023 27,69 26,55 -2,50% 26,55 27,69 26,91 26,54 26,55 4.281 1.924.568.900
1/2/2023 27,07 27,23 +0,81% 26,93 27,47 27,14 27,22 27,23 2.657 1.223.238.100
31/1/2023 27,12 27,01 -0,37% 26,75 27,36 26,98 27,01 27,02 4.822 2.327.006.600
30/1/2023 27,41 27,11 -0,99% 26,92 27,99 27,33 27,11 27,12 2.843 1.170.939.200
27/1/2023 28,65 27,38 -3,86% 27,22 28,72 27,72 27,38 27,41 2.839 1.361.614.600
26/1/2023 27,56 28,48 +3,64% 27,28 28,67 28,24 28,47 28,48 4.078 1.816.081.600
25/1/2023 26,68 27,48 +3,00% 26,50 27,81 27,40 27,48 27,52 3.034 1.323.707.500
24/1/2023 26,50 26,68 +0,68% 26,26 26,95 26,52 26,68 26,69 3.772 1.631.316.800
23/1/2023 26,85 26,50 -1,30% 26,50 27,14 26,72 26,50 26,58 2.452 1.279.201.200
20/1/2023 26,45 26,85 +1,86% 26,43 26,91 26,70 26,80 26,85 3.918 1.734.193.300
19/1/2023 26,52 26,36 -1,68% 26,09 26,76 26,40 26,36 26,44 3.210 2.016.117.400
18/1/2023 27,03 26,81 +0,22% 26,61 27,14 26,89 26,80 26,81 3.201 1.384.661.800
17/1/2023 26,60 26,75 +0,98% 26,56 26,99 26,72 26,70 26,75 2.636 913.693.800
16/1/2023 26,54 26,49 -0,26% 26,10 26,81 26,40 26,49 26,50 2.684 970.329.500
13/1/2023 27,00 26,56 -2,25% 26,48 27,19 26,76 26,56 26,63 1.890 666.075.900
12/1/2023 27,13 27,17 -0,04% 26,94 27,68 27,27 27,17 27,18 3.255 1.158.239.600
11/1/2023 27,18 27,18 -0,22% 26,84 27,49 27,18 27,18 27,20 2.476 943.197.100
10/1/2023 26,55 27,24 +2,37% 26,54 27,42 27,07 27,24 27,29 3.122 1.227.447.200
9/1/2023 26,45 26,61 +0,26% 25,92 26,76 26,48 26,61 26,64 3.240 1.372.916.900
6/1/2023 26,58 26,54 -0,15% 26,39 27,05 26,64 26,53 26,54 2.708 1.029.575.200
5/1/2023 26,23 26,58 +1,84% 26,18 26,85 26,54 26,58 26,60 3.328 1.361.208.500
4/1/2023 26,39 26,10 -0,80% 25,75 26,66 26,16 26,10 26,23 3.912 1.911.898.400
3/1/2023 26,47 26,31 -0,98% 26,06 26,80 26,41 26,28 26,31 3.962 1.516.940.400
2/1/2023 27,71 26,57 -2,85% 25,83 27,71 26,37 26,43 26,57 3.367 1.511.380.400
29/12/2022 28,38 27,35 -3,63% 27,35 28,94 27,75 27,35 27,42 4.201 2.037.007.600
28/12/2022 28,52 28,38 -0,04% 28,21 28,91 28,47 28,36 28,40 3.766 1.596.524.300
27/12/2022 27,50 28,39 +3,69% 27,40 28,54 28,23 28,34 28,39 3.820 3.252.756.600
26/12/2022 27,21 27,38 +0,55% 26,87 27,52 27,20 27,38 27,40 2.049 1.072.946.800
23/12/2022 27,32 27,23 +0,11% 26,92 27,68 27,24 27,23 27,24 3.807 1.955.894.100
22/12/2022 27,19 27,20 +0,18% 26,70 27,62 27,21 27,20 27,28 3.301 1.543.892.200
21/12/2022 27,00 27,15 +0,82% 26,38 27,45 27,03 27,15 27,16 3.782 1.553.143.000
20/12/2022 26,51 26,93 +1,28% 26,09 27,20 26,85 26,93 26,97 4.276 2.154.236.700
19/12/2022 26,10 26,59 +2,07% 25,49 26,68 26,15 26,59 26,63 4.180 1.965.534.800
16/12/2022 26,57 26,05 -2,29% 25,63 26,93 26,10 26,05 26,06 3.813 3.894.849.600
15/12/2022 26,16 26,66 +1,14% 26,01 26,69 26,41 26,64 26,66 3.537 1.614.843.100
14/12/2022 26,28 26,36 -0,30% 25,52 26,67 26,05 26,36 26,37 5.896 2.687.442.800
13/12/2022 26,41 26,44 -0,86% 26,28 27,40 26,91 26,44 26,46 3.244 1.248.393.800
12/12/2022 27,27 26,67 -2,20% 26,44 27,44 26,72 26,67 26,84 4.772 2.212.266.500
9/12/2022 27,43 27,27 -0,58% 27,03 27,76 27,36 27,27 27,50 2.095 1.063.044.800
8/12/2022 27,99 27,43 -2,18% 27,06 28,31 27,57 27,42 27,44 4.080 3.077.562.600
7/12/2022 29,02 28,04 -3,38% 27,61 29,26 28,21 28,04 28,12 3.943 1.952.336.400
6/12/2022 29,49 29,02 -1,12% 28,56 29,82 29,08 29,02 29,10 6.468 2.792.616.200
5/12/2022 29,30 29,35 -0,07% 28,68 29,98 29,37 29,30 29,35 4.407 2.791.415.200
2/12/2022 28,89 29,37 +1,07% 28,72 29,54 29,27 29,37 29,38 2.666 1.148.008.100
1/12/2022 28,53 29,06 +2,61% 28,12 29,11 28,83 29,04 29,06 3.202 1.903.804.600
30/11/2022 28,35 28,32 +0,21% 27,56 28,53 28,05 28,32 28,36 4.746 2.383.651.300
29/11/2022 29,03 28,26 -2,25% 28,21 29,03 28,45 28,26 28,39 4.420 2.251.490.000
28/11/2022 28,91 28,91 -0,24% 28,62 29,39 28,96 28,88 28,92 3.441 1.466.162.900
25/11/2022 29,58 28,98 -2,00% 28,62 29,86 29,13 28,95 28,99 3.440 1.909.346.200
24/11/2022 28,40 29,57 +4,78% 28,13 29,77 29,25 29,57 29,64 2.849 1.570.947.000
23/11/2022 28,62 28,22 -1,67% 27,94 28,67 28,22 28,21 28,22 2.889 1.123.265.600
22/11/2022 28,75 28,70 +0,24% 28,36 29,03 28,68 28,69 28,70 2.858 1.211.557.800
21/11/2022 28,59 28,63 -0,17% 28,12 29,50 28,60 28,63 28,79 3.084 1.560.840.100
18/11/2022 29,21 28,68 -1,75% 28,52 30,22 29,23 28,68 28,70 5.957 2.855.181.400
17/11/2022 29,65 29,19 -2,54% 28,33 29,91 28,88 29,16 29,19 6.408 2.990.666.100
16/11/2022 30,10 29,95 +0,07% 29,24 30,48 29,69 29,93 29,96 212 4.476.375.300
14/11/2022 29,97 29,93 -1,06% 29,73 30,81 30,20 29,93 29,94 6.078 2.900.455.200
11/11/2022 28,26 30,25 +7,04% 27,88 30,45 29,80 30,20 30,25 345 5.276.297.500
10/11/2022 29,90 28,26 -6,82% 28,02 30,21 28,93 28,23 28,28 1.490 5.658.793.100
9/11/2022 29,98 30,33 +1,17% 29,90 31,94 30,88 30,26 30,33 8.563 6.152.514.000
8/11/2022 30,10 29,98 +0,07% 29,44 31,82 30,12 29,96 29,98 7.282 5.190.649.000
7/11/2022 31,11 29,96 -4,59% 29,62 31,25 30,09 29,96 29,98 6.732 3.535.636.600
4/11/2022 29,98 31,40 +4,63% 29,98 31,84 31,25 31,39 31,40 6.262 3.596.434.700
3/11/2022 29,50 30,01 +0,84% 29,24 30,43 30,04 30,01 30,05 5.026 2.166.494.500
1/11/2022 29,04 29,76 +0,74% 28,99 30,18 29,59 29,76 29,79 6.489 3.264.887.900
31/10/2022 29,10 29,54 -1,37% 28,99 30,29 29,50 29,53 29,54 3.935 1.948.128.300
28/10/2022 29,38 29,95 +2,57% 28,89 29,96 29,63 29,92 29,95 6.207 3.384.828.200
27/10/2022 28,03 29,20 +4,47% 27,88 29,57 28,92 29,20 29,30 4.714 2.238.446.000
26/10/2022 28,00 27,95 +0,29% 27,77 28,90 28,23 27,88 27,95 5.751 3.549.738.400
25/10/2022 27,97 27,87 -0,89% 27,69 28,33 27,97 27,83 27,87 3.938 1.777.333.300
24/10/2022 28,44 28,12 -2,33% 27,74 28,54 28,14 28,10 28,12 3.262 1.597.917.200
21/10/2022 28,12 28,79 +2,06% 27,88 29,37 28,89 28,79 28,80 4.852 2.679.950.100
20/10/2022 28,37 28,21 +0,04% 27,83 28,42 28,14 28,20 28,21 2.740 2.464.423.900
19/10/2022 28,11 28,20 -0,04% 27,87 28,45 28,14 28,20 28,22 2.144 1.182.525.900
18/10/2022 27,98 28,21 +1,15% 27,78 28,29 28,06 28,21 28,23 4.279 1.949.735.300
17/10/2022 27,85 27,89 +0,65% 27,38 28,06 27,72 27,89 27,94 3.640 1.536.271.700
14/10/2022 27,62 27,71 +0,29% 27,34 27,96 27,68 27,64 27,71 3.701 2.145.931.500
13/10/2022 26,48 27,63 +3,52% 26,32 27,78 27,20 27,53 27,63 4.140 1.993.544.400
11/10/2022 27,10 26,69 -0,89% 26,36 27,10 26,67 26,65 26,69 2.098 1.115.407.700
10/10/2022 27,10 26,93 0,00% 26,72 27,27 26,92 26,93 26,96 2.367 2.024.994.900
7/10/2022 26,51 26,93 +1,74% 26,51 27,15 26,91 26,88 26,93 3.837 1.565.809.600
6/10/2022 25,95 26,47 +2,28% 25,78 26,56 26,25 26,45 26,47 3.297 1.271.890.100
5/10/2022 26,10 25,88 -0,65% 25,55 26,23 25,80 25,87 25,88 2.963 1.402.385.400
4/10/2022 26,50 26,05 -0,65% 25,60 26,95 26,08 26,05 26,07 5.604 2.380.790.500
3/10/2022 25,45 26,22 +4,46% 24,97 26,32 25,64 26,20 26,24 221 3.673.258.800
30/9/2022 25,49 25,10 -1,57% 24,85 25,53 25,11 25,08 25,10 7.062 3.778.134.800
29/9/2022 26,14 25,50 -3,45% 25,32 26,30 25,58 25,50 25,53 4.763 2.318.692.300
28/9/2022 26,30 26,41 +0,49% 26,01 26,52 26,31 26,41 26,50 4.060 1.855.397.000
27/9/2022 26,32 26,28 -0,45% 26,28 27,48 26,72 26,26 26,28 5.632 2.432.641.600
26/9/2022 27,21 26,40 -3,68% 26,21 27,21 26,56 26,38 26,42 4.243 1.780.267.600
23/9/2022 27,41 27,41 -1,23% 27,14 27,65 27,35 27,41 27,44 2.146 1.039.468.100
22/9/2022 27,62 27,75 +1,46% 27,50 28,13 27,79 27,75 27,78 3.160 2.586.541.200
21/9/2022 28,03 27,35 -2,98% 27,25 28,31 27,55 27,35 27,42 2.565 1.430.699.700
20/9/2022 27,45 28,19 +2,21% 27,41 28,60 28,22 28,16 28,19 4.803 2.470.931.700
19/9/2022 26,56 27,58 +3,30% 26,54 27,94 27,57 27,57 27,58 4.424 2.059.025.200
16/9/2022 26,87 26,70 -1,33% 26,27 27,11 26,59 26,68 26,70 4.352 1.706.118.600
15/9/2022 26,65 27,06 +1,12% 26,42 27,28 26,91 26,95 27,06 5.120 2.300.737.800
14/9/2022 26,46 26,76 +1,17% 26,29 26,91 26,59 26,75 26,76 3.653 1.704.322.400
13/9/2022 26,65 26,45 -1,34% 26,10 26,94 26,46 26,45 26,46 4.647 2.155.737.000
12/9/2022 28,72 26,81 -5,80% 26,43 28,75 27,10 26,81 26,90 7.663 5.031.943.100
9/9/2022 27,79 28,46 +3,12% 27,52 28,73 28,16 28,45 28,46 4.219 2.734.069.900
8/9/2022 27,94 27,60 -0,50% 27,05 28,10 27,44 27,57 27,61 3.782 1.850.344.700
6/9/2022 27,13 27,74 +1,06% 26,94 28,31 27,77 27,68 27,74 4.336 2.631.160.000
5/9/2022 27,28 27,45 +1,29% 26,76 27,45 27,04 27,23 27,45 2.969 1.424.938.500
2/9/2022 27,50 27,10 -1,09% 27,10 27,70 27,30 27,10 27,20 4.075 1.832.448.400
1/9/2022 26,71 27,40 +2,58% 26,50 27,46 27,09 27,36 27,40 4.855 1.945.895.100
31/8/2022 27,38 26,71 -2,09% 26,57 27,56 26,94 26,68 26,71 3.936 1.860.778.500
30/8/2022 26,90 27,28 +1,60% 26,72 27,41 27,16 27,26 27,28 3.802 1.872.902.700
29/8/2022 26,79 26,85 -0,07% 26,52 27,10 26,94 26,85 26,92 2.251 888.534.400
26/8/2022 26,95 26,87 -0,04% 26,67 27,29 26,89 26,80 26,87 1.739 786.224.400
25/8/2022 26,82 26,88 +0,64% 26,43 27,33 26,86 26,88 26,93 3.213 2.839.290.200
24/8/2022 26,35 26,71 +0,98% 26,35 26,90 26,67 26,69 26,71 3.382 1.607.945.900
23/8/2022 26,58 26,45 -0,34% 26,31 26,98 26,55 26,45 26,50 2.654 1.268.483.200
22/8/2022 26,54 26,54 -0,34% 26,24 26,61 26,47 26,54 26,59 2.777 1.280.144.600
19/8/2022 27,74 26,63 -5,33% 26,44 27,75 26,83 26,63 26,84 5.039 2.865.520.900
18/8/2022 28,28 28,13 -0,18% 27,87 28,33 28,04 28,10 28,13 4.198 2.303.119.600
17/8/2022 27,40 28,18 +2,06% 27,25 28,28 28,01 28,14 28,18 8.623 3.690.271.700
16/8/2022 27,28 27,61 +1,54% 26,84 27,87 27,40 27,61 27,62 5.398 2.253.693.600
15/8/2022 26,44 27,19 +2,72% 26,13 27,49 27,07 27,19 27,29 6.483 2.979.692.600
12/8/2022 26,10 26,47 +1,26% 25,98 26,72 26,37 26,36 26,47 8.717 3.795.515.900
11/8/2022 26,48 26,14 -0,76% 25,71 26,65 26,06 26,12 26,14 6.584 3.002.745.300
10/8/2022 26,53 26,34 +0,53% 26,15 26,71 26,38 26,34 26,42 8.074 3.111.658.600
9/8/2022 26,80 26,20 -2,38% 25,81 27,60 26,46 26,14 26,20 7.619 3.856.725.100
8/8/2022 25,48 26,84 +6,51% 25,07 27,35 26,72 26,79 26,84 3.275 5.683.341.800
5/8/2022 24,01 25,20 +6,33% 23,89 25,97 24,98 25,18 25,20 9.861 5.083.753.300
4/8/2022 23,50 23,70 +1,41% 23,40 23,92 23,69 23,70 23,71 3.017 1.529.948.900
3/8/2022 23,04 23,37 +1,83% 22,83 23,44 23,15 23,36 23,37 4.311 2.023.522.300
2/8/2022 22,57 22,95 +1,15% 22,57 23,33 22,94 22,92 22,95 5.367 2.007.326.700
1/8/2022 22,77 22,69 -0,35% 22,52 23,14 22,80 22,69 22,70 5.431 2.043.229.400
29/7/2022 22,46 22,77 +1,70% 22,38 23,29 22,94 22,77 22,78 4.381 2.143.356.300
28/7/2022 22,19 22,39 +0,54% 22,17 22,58 22,37 22,37 22,39 2.789 1.831.038.900
27/7/2022 21,94 22,27 +2,20% 21,89 22,53 22,26 22,27 22,30 3.158 1.288.252.500
26/7/2022 22,15 21,79 -1,63% 21,63 22,46 21,91 21,77 21,80 4.326 1.741.294.900
25/7/2022 22,30 22,15 +0,27% 21,97 22,54 22,25 22,13 22,15 3.650 1.377.539.700
22/7/2022 22,30 22,09 -0,94% 22,09 22,62 22,29 22,09 22,22 2.355 1.098.306.200
21/7/2022 21,89 22,30 +1,36% 21,88 22,50 22,29 22,28 22,30 2.600 920.069.500
20/7/2022 21,78 22,00 +1,01% 21,54 22,19 21,88 22,00 22,02 3.938 1.462.548.300
19/7/2022 21,49 21,78 +1,78% 21,27 21,99 21,74 21,77 21,78 2.566 995.100.800
18/7/2022 21,50 21,40 +0,09% 21,26 21,76 21,44 21,40 21,42 3.355 1.234.154.800
15/7/2022 20,59 21,38 +3,79% 20,59 21,49 21,18 21,37 21,38 3.234 1.281.850.800
14/7/2022 20,58 20,60 -1,10% 20,35 20,88 20,61 20,60 20,70 2.357 845.937.700
13/7/2022 20,73 20,83 -0,10% 20,73 21,26 20,97 20,83 20,88 2.789 1.021.062.400
12/7/2022 20,68 20,85 +0,34% 20,52 21,22 20,93 20,85 20,96 3.307 1.397.637.900
11/7/2022 20,72 20,78 -1,28% 20,66 21,66 21,13 20,78 20,84 5.836 2.540.091.800
8/7/2022 21,07 21,05 -0,47% 20,93 21,59 21,12 21,05 21,06 2.742 1.578.454.500
7/7/2022 21,03 21,15 +1,44% 20,96 21,53 21,23 21,14 21,15 3.228 1.710.323.800
6/7/2022 20,84 20,85 -0,05% 20,43 21,21 20,75 20,84 20,85 4.389 1.585.209.100
5/7/2022 21,35 20,86 -2,98% 20,38 21,41 20,70 20,85 20,86 4.807 1.932.347.300
4/7/2022 21,81 21,50 -2,27% 21,34 22,07 21,66 21,49 21,50 2.782 1.423.258.500
1/7/2022 22,40 22,00 -1,03% 21,75 22,45 22,07 21,99 22,00 2.907 1.114.066.600
30/6/2022 22,15 22,23 -1,07% 21,69 22,50 22,15 22,18 22,23 2.690 1.282.328.800
29/6/2022 22,86 22,47 -1,40% 22,13 23,05 22,47 22,45 22,47 2.364 1.196.686.000
28/6/2022 22,23 22,79 +2,75% 22,20 23,66 22,95 22,79 22,81 5.914 2.943.166.900
27/6/2022 21,54 22,18 +3,07% 21,38 22,26 21,95 22,15 22,18 3.248 1.362.059.200
24/6/2022 21,56 21,52 +0,09% 21,16 21,70 21,41 21,51 21,53 2.155 896.983.100
23/6/2022 21,35 21,50 +0,99% 21,12 21,66 21,34 21,45 21,50 3.211 1.025.467.800
22/6/2022 21,08 21,29 +0,42% 20,83 21,63 21,33 21,29 21,38 3.388 1.259.918.400
21/6/2022 21,10 21,20 +0,81% 20,90 21,32 21,14 21,18 21,20 2.474 1.138.661.500
20/6/2022 21,35 21,03 -1,96% 20,71 21,38 20,94 20,95 21,03 2.726 1.016.891.400
17/6/2022 21,29 21,45 -1,38% 20,91 21,65 21,36 21,45 21,46 3.404 1.573.263.600
15/6/2022 21,29 21,75 +2,69% 21,28 21,91 21,65 21,75 21,76 3.791 1.692.990.500
14/6/2022 22,32 21,18 -5,11% 20,94 22,34 21,34 21,18 21,20 5.251 2.150.287.600
13/6/2022 22,88 22,32 -3,29% 22,17 22,88 22,41 22,30 22,35 5.780 1.944.180.700
10/6/2022 23,30 23,08 -2,16% 23,06 23,50 23,20 23,08 23,09 3.271 1.451.020.400
9/6/2022 23,47 23,59 +0,68% 23,26 23,85 23,57 23,59 23,61 3.821 1.537.342.000
8/6/2022 23,08 23,43 +0,90% 22,78 23,52 23,24 23,35 23,43 5.533 2.264.549.500
7/6/2022 23,75 23,22 -2,56% 23,10 23,75 23,25 23,20 23,24 3.410 1.370.077.900
6/6/2022 24,44 23,83 -2,26% 23,51 24,47 23,85 23,67 23,84 4.210 1.809.040.800
3/6/2022 24,34 24,38 +0,08% 24,03 24,42 24,25 24,32 24,39 3.837 1.607.897.700
2/6/2022 23,74 24,36 +3,79% 23,33 24,46 24,17 24,28 24,36 5.960 3.906.943.200
1/6/2022 23,20 23,47 +1,60% 22,70 23,61 23,26 23,42 23,47 4.646 1.694.991.800
31/5/2022 22,50 23,10 +3,03% 22,35 23,17 22,95 23,00 23,11 4.042 1.952.765.100
30/5/2022 22,58 22,42 -0,49% 22,20 22,74 22,41 22,41 22,42 2.149 774.343.900
27/5/2022 22,78 22,53 -0,97% 22,17 22,84 22,45 22,48 22,54 3.469 1.451.072.100
26/5/2022 22,64 22,75 +0,49% 22,01 22,81 22,54 22,72 22,75 5.873 2.473.913.100
25/5/2022 21,61 22,64 +4,62% 21,38 22,73 22,40 22,61 22,64 3.742 2.088.913.200
24/5/2022 22,19 21,64 -2,87% 21,59 22,27 21,74 21,64 21,79 3.619 1.970.861.600
23/5/2022 22,37 22,28 -0,18% 22,21 22,68 22,46 22,26 22,28 3.210 1.460.254.800
20/5/2022 22,37 22,32 +0,81% 21,79 22,37 22,07 22,27 22,32 3.206 1.601.499.300
19/5/2022 22,16 22,14 -0,05% 21,75 22,46 22,22 22,12 22,19 3.619 1.682.508.000
18/5/2022 22,57 22,15 -1,90% 21,81 22,70 22,07 22,08 22,15 4.372 2.091.047.400
17/5/2022 22,15 22,58 +2,68% 21,80 22,84 22,37 22,58 22,60 5.905 3.236.034.900
16/5/2022 22,10 21,99 -0,50% 21,80 22,42 22,06 21,99 22,05 7.157 3.455.655.900
13/5/2022 20,80 22,10 +10,61% 20,05 22,33 21,35 22,07 22,10 9.594 6.886.255.300
12/5/2022 19,33 19,98 +3,04% 19,30 20,05 19,80 19,88 19,98 4.219 1.706.704.700
11/5/2022 19,41 19,39 +0,15% 19,16 19,89 19,44 19,38 19,41 6.057 2.179.095.700
10/5/2022 19,75 19,36 -1,38% 19,14 19,86 19,45 19,36 19,48 5.399 2.359.408.000
9/5/2022 20,29 19,63 -4,38% 19,58 20,48 19,81 19,62 19,64 5.385 2.345.542.600
6/5/2022 21,11 20,53 -2,56% 20,53 21,31 20,94 20,53 20,59 5.293 2.232.837.500
5/5/2022 21,03 21,07 -0,43% 20,50 21,38 21,07 21,07 21,10 9.525 4.499.965.200
4/5/2022 20,55 21,16 +2,77% 20,07 21,16 20,75 21,10 21,16 6.515 3.247.921.500
3/5/2022 20,55 20,59 +0,24% 20,26 20,81 20,59 20,49 20,59 5.795 3.068.830.700
2/5/2022 20,46 20,54 +0,39% 19,79 20,54 20,19 20,47 20,54 6.625 3.314.396.600
29/4/2022 20,75 20,46 -1,06% 20,41 20,85 20,62 20,42 20,46 4.740 3.109.714.200
28/4/2022 20,39 20,68 +1,72% 20,01 20,68 20,38 20,51 20,68 6.219 2.323.031.300
27/4/2022 20,54 20,33 -0,15% 19,78 20,62 20,16 20,28 20,33 5.595 2.732.019.500
26/4/2022 19,88 20,36 +1,80% 19,78 20,76 20,35 20,35 20,37 9.976 4.372.335.000
25/4/2022 18,93 20,00 +4,88% 18,73 20,05 19,53 19,90 20,00 6.213 4.030.466.300
22/4/2022 18,75 19,07 +0,79% 18,50 19,39 19,02 19,06 19,07 3.622 2.129.572.800
20/4/2022 19,11 18,92 -0,94% 18,81 19,35 18,98 18,92 18,94 3.627 1.612.910.300
19/4/2022 18,20 19,10 +5,06% 18,11 19,52 19,00 19,10 19,11 1.815 6.080.408.300
18/4/2022 17,25 18,18 +8,47% 17,25 18,33 17,93 18,18 18,19 9.514 4.670.341.200
14/4/2022 16,77 16,76 -0,06% 16,60 16,97 16,81 16,75 16,76 2.215 674.763.600
13/4/2022 16,86 16,77 +0,36% 16,64 16,98 16,81 16,77 16,79 1.395 411.244.100
12/4/2022 17,05 16,71 -0,83% 16,67 17,15 16,83 16,70 16,72 3.130 1.153.404.400
11/4/2022 16,94 16,85 -1,00% 16,77 17,16 16,91 16,85 16,89 2.902 886.593.000
8/4/2022 17,06 17,02 -0,12% 16,93 17,43 17,17 17,02 17,04 3.381 1.263.013.500
7/4/2022 17,15 17,04 -0,64% 16,89 17,20 17,04 17,04 17,05 4.434 2.057.452.800
6/4/2022 17,48 17,15 -2,28% 17,03 17,48 17,16 17,13 17,15 4.125 1.416.592.200
5/4/2022 17,97 17,55 -2,28% 17,55 18,14 17,69 17,55 17,60 5.457 1.710.651.100
4/4/2022 17,72 17,96 +1,47% 17,57 18,11 17,89 17,96 18,05 3.031 1.233.988.300
1/4/2022 17,93 17,70 -0,84% 17,40 18,06 17,62 17,70 17,71 5.511 2.398.484.800
31/3/2022 18,19 17,85 -1,71% 17,63 18,39 17,93 17,85 17,86 6.873 2.991.239.700
30/3/2022 19,20 18,16 -6,97% 17,73 19,20 18,19 18,16 18,17 2.219 5.899.287.400
29/3/2022 18,70 19,52 +5,57% 18,62 19,60 19,32 19,45 19,52 8.011 4.056.611.100
28/3/2022 18,39 18,49 +1,43% 18,10 18,69 18,37 18,49 18,51 3.889 1.556.778.100
25/3/2022 18,10 18,23 +0,83% 18,09 18,51 18,30 18,22 18,23 4.948 1.666.992.400
24/3/2022 17,88 18,08 +1,69% 17,83 18,30 18,09 18,08 18,15 3.218 1.038.397.200
23/3/2022 17,98 17,78 -1,11% 17,61 18,05 17,81 17,78 17,80 2.733 974.163.600
22/3/2022 18,02 17,98 +0,56% 17,85 18,20 17,97 17,97 17,98 2.393 742.822.400
21/3/2022 18,21 17,88 -1,65% 17,77 18,41 17,97 17,88 17,89 2.982 889.914.100
18/3/2022 17,57 18,18 +3,41% 17,57 18,25 17,98 18,09 18,18 4.399 1.539.692.500
17/3/2022 17,43 17,58 +1,33% 17,10 17,62 17,41 17,58 17,60 5.122 1.700.440.700
16/3/2022 17,26 17,35 +1,34% 17,07 17,43 17,29 17,35 17,36 3.296 1.135.834.600
15/3/2022 17,04 17,12 +0,41% 16,81 17,32 17,09 17,11 17,12 3.816 1.135.083.500
14/3/2022 17,16 17,05 -0,35% 17,03 17,47 17,20 17,05 17,08 3.662 983.518.500
11/3/2022 17,45 17,11 -1,21% 17,06 17,61 17,29 17,10 17,16 4.842 1.474.548.300
10/3/2022 17,50 17,32 -0,92% 17,22 17,54 17,30 17,32 17,33 4.646 2.308.759.700
9/3/2022 17,46 17,48 +0,63% 17,30 17,80 17,58 17,48 17,50 4.868 1.468.905.400
8/3/2022 17,67 17,37 -1,31% 17,26 17,80 17,41 17,37 17,39 5.646 1.775.339.700
7/3/2022 18,36 17,60 -5,07% 17,58 19,01 18,01 17,60 17,61 5.267 1.954.311.900
4/3/2022 18,35 18,54 +0,49% 18,16 18,64 18,40 18,54 18,55 4.388 1.471.170.800
3/3/2022 18,46 18,45 0,00% 18,41 18,89 18,59 18,45 18,55 2.670 913.168.500
2/3/2022 18,30 18,45 +0,16% 18,20 18,99 18,56 18,45 18,55 3.482 1.447.719.500
25/2/2022 18,50 18,42 -0,43% 18,17 18,76 18,34 18,40 18,42 4.416 1.635.788.200
24/2/2022 18,30 18,50 -1,33% 17,90 18,73 18,43 18,50 18,55 3.618 1.294.590.200
23/2/2022 18,49 18,75 +1,46% 18,49 19,04 18,84 18,75 18,85 3.692 1.246.654.400
22/2/2022 18,79 18,48 -1,12% 18,42 19,05 18,67 18,48 18,54 3.099 1.346.242.800
21/2/2022 19,49 18,69 -3,11% 18,69 19,49 18,99 18,69 18,73 2.818 1.312.674.000
18/2/2022 19,24 19,29 +0,73% 19,16 19,56 19,30 0,00 0,00 3.043 981.052.900
17/2/2022 19,23 19,15 -1,08% 19,15 19,47 19,24 19,15 19,16 2.552 967.154.800
16/2/2022 19,55 19,36 -1,27% 19,22 19,95 19,48 19,35 19,37 3.406 1.450.050.200
15/2/2022 19,38 19,61 +1,66% 19,30 19,71 19,56 19,61 19,65 1.752 732.282.600
14/2/2022 19,27 19,29 +0,36% 19,05 19,45 19,23 19,22 19,29 1.617 610.035.300
11/2/2022 20,01 19,22 -3,17% 19,05 20,15 19,49 19,19 19,22 4.451 2.126.174.300
10/2/2022 19,91 19,85 -0,20% 19,81 20,41 19,96 19,85 19,86 2.537 1.699.394.600
9/2/2022 19,93 19,89 -0,05% 19,83 20,25 19,99 19,89 19,91 1.939 847.722.400
8/2/2022 19,70 19,90 +0,81% 19,54 20,04 19,83 19,89 19,92 2.696 1.012.791.200
7/2/2022 19,53 19,74 +0,66% 19,15 19,99 19,65 19,74 19,76 3.289 1.647.099.500
4/2/2022 19,78 19,61 -1,06% 19,27 19,86 19,45 19,61 19,62 3.659 1.189.931.000
3/2/2022 20,53 19,82 -3,46% 19,67 20,64 19,97 19,81 19,82 4.848 1.811.993.600
2/2/2022 20,68 20,53 -0,73% 20,30 20,81 20,51 20,52 20,53 3.291 1.132.998.600
1/2/2022 20,99 20,68 -0,91% 20,38 21,19 20,62 20,67 20,68 3.155 1.212.132.800
31/1/2022 20,48 20,87 +2,30% 20,30 21,08 20,84 20,87 20,94 2.750 1.242.700.800
28/1/2022 20,11 20,40 +1,09% 19,98 20,47 20,26 20,39 20,40 3.097 1.612.648.800
27/1/2022 20,41 20,18 -0,39% 19,94 20,54 20,17 20,17 20,18 3.125 1.428.835.400
26/1/2022 20,20 20,26 +0,80% 20,15 20,85 20,51 20,26 20,27 3.863 1.260.274.200
25/1/2022 19,91 20,10 +0,80% 19,61 20,23 19,99 20,09 20,13 3.315 1.117.797.700
24/1/2022 20,21 19,94 -1,58% 19,82 20,28 19,98 19,94 19,95 2.373 868.948.700
21/1/2022 20,69 20,26 -1,94% 20,26 20,74 20,44 20,26 20,33 2.885 1.186.191.800
20/1/2022 20,34 20,66 +1,67% 20,24 20,82 20,58 20,65 20,67 2.861 1.069.665.400
19/1/2022 20,72 20,32 -1,55% 20,32 20,88 20,49 20,31 20,32 3.104 1.250.994.900
18/1/2022 20,28 20,64 +1,83% 20,04 20,69 20,40 20,60 20,64 3.140 1.241.860.000
17/1/2022 20,43 20,27 -0,78% 20,27 20,62 20,41 20,27 20,37 1.862 676.823.300
14/1/2022 20,60 20,43 -1,26% 20,25 20,93 20,45 20,43 20,45 3.280 1.254.731.500
13/1/2022 20,50 20,69 +0,68% 20,39 20,79 20,62 20,63 20,69 1.682 707.772.600
12/1/2022 19,84 20,55 +3,68% 19,74 20,79 20,50 20,53 20,58 3.806 1.478.383.000
11/1/2022 19,40 19,82 +2,16% 19,25 19,82 19,59 19,73 19,82 3.347 1.266.316.300
10/1/2022 19,34 19,40 +0,31% 19,12 19,53 19,32 19,40 19,41 2.195 770.823.700
7/1/2022 18,98 19,34 +1,31% 18,96 19,60 19,38 19,34 19,40 2.737 937.311.900
6/1/2022 19,16 19,09 +0,47% 18,78 19,52 19,19 19,08 19,09 5.249 1.941.864.900
5/1/2022 20,27 19,00 -5,94% 18,98 20,27 19,41 19,00 19,06 3.314 1.446.542.700
4/1/2022 20,57 20,20 -1,37% 20,00 20,71 20,22 20,20 20,21 2.843 1.215.116.900
3/1/2022 20,11 20,48 +1,44% 20,05 20,81 20,38 20,48 20,50 2.723 1.018.840.600
23/12/2021 20,09 20,19 +0,50% 19,91 20,24 20,10 20,18 20,19 1.286 524.143.000
22/12/2021 20,50 20,09 -1,42% 19,91 20,50 20,09 20,04 20,09 2.464 949.602.000
21/12/2021 20,44 20,38 -0,29% 19,94 20,59 20,23 20,37 20,39 2.106 879.405.200
20/12/2021 20,63 20,44 -1,49% 19,91 20,71 20,23 20,36 20,44 3.530 1.501.306.000
17/12/2021 21,52 20,75 -4,42% 20,73 21,52 20,90 20,75 20,88 3.997 2.362.461.100
16/12/2021 21,21 21,71 +2,89% 21,21 21,88 21,69 21,70 21,71 2.535 1.039.619.700
15/12/2021 21,11 21,10 0,00% 20,73 21,15 20,93 21,10 21,11 2.755 1.176.542.500
14/12/2021 21,51 21,10 -2,41% 20,94 21,76 21,20 21,09 21,21 3.507 1.677.056.500
13/12/2021 21,57 21,62 +0,79% 21,28 21,76 21,52 21,55 21,62 2.169 988.640.200
10/12/2021 21,37 21,45 +1,27% 20,99 21,51 21,24 21,38 21,45 2.926 1.115.581.900
9/12/2021 21,00 21,18 -0,56% 20,82 21,42 21,15 21,13 21,18 2.453 1.127.788.400
8/12/2021 21,01 21,30 +1,77% 20,87 22,08 21,44 21,29 21,34 2.768 1.237.149.600
7/12/2021 20,77 20,93 +1,70% 20,66 21,18 20,96 20,89 20,93 2.125 982.555.300
6/12/2021 19,80 20,58 +4,79% 19,64 20,83 20,50 20,58 20,66 3.345 1.298.477.700
3/12/2021 19,48 19,64 +1,50% 19,40 19,81 19,58 19,63 19,64 4.383 1.468.655.700
2/12/2021 19,23 19,35 +1,63% 19,00 19,57 19,28 19,33 19,37 3.744 1.216.571.700
1/12/2021 19,51 19,04 -1,40% 18,82 19,78 19,19 19,03 19,04 5.053 2.257.027.700
30/11/2021 20,29 19,31 -4,12% 18,97 20,29 19,30 19,31 19,39 4.827 2.679.327.000
29/11/2021 20,60 20,14 -0,79% 19,94 20,66 20,20 20,14 20,15 3.119 1.268.552.500
26/11/2021 20,50 20,30 -1,98% 19,81 20,53 20,13 20,22 20,30 2.718 1.140.655.300
25/11/2021 20,66 20,71 +0,44% 20,49 21,05 20,71 20,70 20,71 2.522 1.086.287.300
24/11/2021 19,93 20,62 +2,49% 19,80 20,62 20,34 20,47 20,62 4.536 1.662.676.600
23/11/2021 20,30 20,12 -0,89% 19,86 20,45 20,09 20,12 20,15 4.204 1.369.548.000
22/11/2021 20,39 20,30 +0,20% 19,79 20,42 20,10 20,29 20,30 4.640 1.803.243.800
19/11/2021 20,25 20,26 -0,49% 19,93 20,71 20,27 20,26 20,27 4.428 1.859.173.300
18/11/2021 20,71 20,36 -1,40% 20,13 20,87 20,38 20,36 20,37 4.167 1.583.880.800
17/11/2021 21,03 20,65 -1,15% 20,21 21,14 20,57 20,65 20,66 5.999 2.187.992.800
16/11/2021 22,20 20,89 -5,05% 20,69 22,20 21,01 20,89 20,90 7.456 2.967.128.900
12/11/2021 22,69 22,00 -2,44% 21,87 22,80 22,19 22,00 22,01 4.687 2.399.923.400
11/11/2021 22,10 22,55 +2,55% 21,90 22,86 22,37 22,50 22,55 7.514 3.520.501.300
10/11/2021 21,88 21,99 +0,69% 21,51 22,06 21,85 21,88 21,99 3.413 1.296.310.900
9/11/2021 21,66 21,84 +1,06% 21,52 22,07 21,74 21,80 21,84 2.790 1.198.271.800
8/11/2021 21,68 21,61 -0,32% 21,58 22,30 21,81 21,61 21,67 3.181 1.455.417.800
5/11/2021 21,78 21,68 +1,17% 21,36 21,88 21,62 21,67 21,68 2.977 1.155.243.100
4/11/2021 21,70 21,43 -1,56% 21,41 22,19 21,72 21,41 21,43 4.400 1.821.256.000
3/11/2021 21,04 21,77 +2,83% 20,91 22,08 21,70 21,75 21,77 5.850 2.025.133.800
1/11/2021 21,10 21,17 +1,34% 20,60 21,32 21,08 21,16 21,17 4.491 2.071.806.700
29/10/2021 21,64 20,89 -3,06% 20,61 21,82 20,92 20,72 20,89 6.229 3.041.486.100
28/10/2021 22,06 21,55 -4,14% 21,51 22,47 21,91 21,55 21,57 3.680 1.718.586.800
27/10/2021 21,97 22,48 +3,21% 21,83 22,81 22,41 22,38 22,48 6.363 2.441.003.800
26/10/2021 22,27 21,78 -2,98% 21,66 22,52 21,90 21,76 21,78 5.542 2.091.603.600
25/10/2021 21,37 22,45 +6,30% 21,17 22,62 22,16 22,41 22,45 6.555 2.700.897.200
22/10/2021 21,66 21,12 -2,49% 20,57 22,00 21,13 21,12 21,14 7.499 3.159.224.500
21/10/2021 21,98 21,66 -3,09% 21,35 22,18 21,78 21,66 21,67 5.493 2.583.209.400
20/10/2021 21,94 22,35 +2,71% 21,62 22,39 22,16 22,29 22,35 5.664 2.361.915.700
19/10/2021 21,62 21,76 +0,18% 21,48 22,30 21,85 21,70 21,76 6.663 2.660.182.900
18/10/2021 21,48 21,72 +1,02% 21,22 21,96 21,69 21,69 21,72 4.431 2.289.616.700
15/10/2021 20,50 21,50 +4,52% 20,50 21,51 21,26 21,38 21,50 4.633 1.982.227.100
14/10/2021 20,45 20,57 +1,13% 20,19 20,69 20,46 20,55 20,57 3.261 1.229.132.200
13/10/2021 20,19 20,34 +0,74% 20,13 20,74 20,51 20,34 20,45 2.952 1.089.878.300
11/10/2021 20,42 20,19 -1,17% 20,19 20,78 20,46 20,19 20,20 3.423 1.361.442.500
8/10/2021 19,85 20,43 +3,60% 19,81 20,64 20,36 20,38 20,43 2.853 1.381.484.000
7/10/2021 19,81 19,72 +0,10% 19,34 20,08 19,67 19,71 19,72 3.730 1.508.358.800
6/10/2021 19,70 19,70 -1,05% 19,38 19,81 19,59 19,63 19,70 4.674 1.743.500.100
5/10/2021 20,21 19,91 -0,80% 19,91 20,45 20,16 19,91 19,96 2.633 1.223.650.500
4/10/2021 21,00 20,07 -4,56% 20,07 21,05 20,34 20,07 20,15 2.386 1.225.299.900
1/10/2021 20,07 21,03 +4,26% 20,02 21,09 20,70 21,02 21,04 5.128 2.305.732.400
30/9/2021 20,10 20,17 +0,80% 20,07 20,90 20,45 20,17 20,25 4.608 2.378.931.700
29/9/2021 19,81 20,01 +1,57% 19,72 20,16 19,99 19,99 20,01 4.143 1.411.390.200
28/9/2021 20,26 19,70 -3,24% 19,66 20,43 19,88 19,70 19,74 2.746 1.592.742.100
27/9/2021 20,05 20,36 +1,85% 20,05 20,72 20,43 20,36 20,40 4.114 2.227.745.300
24/9/2021 19,83 19,99 +0,15% 19,70 20,14 19,90 19,99 20,07 3.603 1.530.882.000
23/9/2021 19,75 19,96 +1,42% 19,68 20,24 20,03 19,96 20,00 3.056 1.609.858.500
22/9/2021 19,63 19,68 +1,55% 19,57 19,92 19,76 19,68 19,75 2.539 1.149.222.900
21/9/2021 19,41 19,38 +0,31% 19,19 19,81 19,46 19,38 19,46 4.085 1.493.069.300
20/9/2021 19,33 19,32 -2,57% 18,89 19,47 19,24 19,32 19,37 4.579 1.960.020.700
17/9/2021 19,69 19,83 +0,66% 19,40 19,83 19,68 19,80 19,83 4.025 2.698.322.400
16/9/2021 19,90 19,70 -1,40% 19,57 20,15 19,81 19,67 19,70 5.015 2.146.524.000
15/9/2021 19,88 19,98 +0,50% 19,57 20,10 19,82 19,96 19,98 3.094 1.552.544.900
14/9/2021 20,02 19,88 -0,50% 19,77 20,20 19,92 19,88 19,93 2.666 1.317.439.300
13/9/2021 20,16 19,98 +0,35% 19,86 20,39 20,01 19,96 19,98 3.171 1.457.824.000
10/9/2021 20,40 19,91 -1,44% 19,74 20,81 20,00 19,88 19,91 5.654 2.627.845.500
9/9/2021 19,98 20,20 +1,05% 19,60 20,38 19,86 20,20 20,23 4.271 1.810.267.600
8/9/2021 20,63 19,99 -3,24% 19,77 20,66 20,06 19,98 19,99 3.768 1.873.548.100
6/9/2021 20,89 20,66 -1,01% 20,66 21,23 20,88 20,65 20,85 1.831 1.038.517.800
3/9/2021 21,01 20,87 -0,33% 20,52 21,11 20,79 20,87 20,88 4.669 2.349.066.600
2/9/2021 21,66 20,94 -3,19% 20,83 21,73 21,14 20,89 20,94 2.834 1.844.733.900
1/9/2021 22,53 21,63 -2,92% 21,59 22,53 21,81 21,63 21,72 3.855 2.145.733.600
31/8/2021 22,42 22,28 -0,13% 21,82 22,99 22,36 22,21 22,28 5.392 4.120.031.300
30/8/2021 21,93 22,31 +1,41% 21,87 22,37 22,18 22,31 22,34 1.979 1.274.571.300
27/8/2021 22,03 22,00 +0,92% 21,81 22,17 22,02 21,98 22,00 2.522 1.049.340.000
26/8/2021 22,29 21,80 -2,55% 21,69 22,36 21,98 21,80 21,83 3.082 1.599.710.800
25/8/2021 22,45 22,37 -0,40% 22,08 22,70 22,32 22,36 22,37 3.317 1.869.816.800
24/8/2021 21,60 22,46 +4,90% 21,41 22,60 22,15 22,46 22,47 5.092 3.155.693.500
23/8/2021 21,00 21,41 +2,05% 21,00 21,60 21,37 21,41 21,42 3.958 1.780.297.200
20/8/2021 21,24 20,98 -2,55% 20,83 21,33 21,06 20,98 21,00 6.819 3.659.714.800
19/8/2021 20,81 21,53 +1,75% 20,68 21,53 21,26 21,50 21,54 3.786 2.094.741.700
18/8/2021 21,14 21,16 -0,14% 20,96 21,28 21,10 21,16 21,17 7.618 3.701.851.900
17/8/2021 21,45 21,19 -1,30% 20,54 21,45 21,04 21,16 21,19 6.931 3.492.742.600
16/8/2021 22,25 21,47 -3,77% 21,08 22,25 21,54 21,46 21,49 7.769 3.457.604.600
13/8/2021 22,55 22,31 -0,27% 22,28 22,84 22,46 22,30 22,32 2.793 1.579.350.000
12/8/2021 22,89 22,37 -2,19% 22,37 23,08 22,67 22,37 22,39 3.508 1.932.976.000
11/8/2021 22,81 22,87 +0,31% 22,38 23,20 22,92 22,87 22,98 5.548 2.338.621.400
10/8/2021 22,36 22,80 +2,06% 22,25 23,06 22,81 22,79 22,85 6.264 3.379.595.700
9/8/2021 21,11 22,34 +5,63% 21,08 22,49 22,05 22,33 22,37 7.919 3.990.729.400
6/8/2021 21,38 21,15 -2,98% 21,12 22,01 21,44 21,15 21,18 7.371 4.190.663.800
5/8/2021 22,09 21,80 -0,41% 21,44 22,39 21,73 21,71 21,80 7.926 3.136.242.100
4/8/2021 21,92 21,89 -0,41% 21,47 22,41 21,70 21,79 21,89 8.260 3.270.850.100
3/8/2021 21,86 21,98 +0,92% 21,36 22,10 21,74 21,89 21,98 6.154 2.311.639.300
2/8/2021 21,91 21,78 -0,55% 21,69 22,38 21,94 21,78 21,86 6.717 2.586.600.600
30/7/2021 22,14 21,90 -1,62% 21,85 22,34 22,07 21,90 21,98 2.452 1.556.040.900
29/7/2021 22,24 22,26 -0,13% 22,11 22,70 22,29 22,25 22,26 3.052 1.567.907.700
28/7/2021 22,55 22,29 -0,85% 22,20 22,69 22,38 22,28 22,29 2.134 1.285.750.000
27/7/2021 22,32 22,48 +0,40% 22,07 22,48 22,33 22,39 22,48 2.380 1.507.317.500
26/7/2021 22,51 22,39 -0,58% 22,26 22,74 22,44 22,39 22,40 3.716 1.788.440.700
23/7/2021 22,94 22,52 -1,49% 22,47 23,10 22,66 22,52 22,55 5.372 2.399.640.100
22/7/2021 22,79 22,86 +0,13% 22,68 23,07 22,87 22,86 22,93 2.368 1.310.294.200
21/7/2021 22,87 22,83 +0,26% 22,56 23,13 22,81 22,83 22,84 3.148 1.704.821.300
20/7/2021 22,55 22,77 +0,57% 22,44 22,90 22,73 22,75 22,77 2.268 1.411.527.200
19/7/2021 22,75 22,64 -1,26% 22,35 22,89 22,54 22,58 22,64 3.566 2.054.280.000
16/7/2021 22,88 22,93 +0,84% 22,76 23,25 22,97 22,87 22,93 2.523 1.597.549.500
15/7/2021 23,12 22,74 -1,90% 22,74 23,42 22,99 22,74 22,86 3.664 2.432.985.600
14/7/2021 23,52 23,18 -0,86% 23,14 23,77 23,33 23,17 23,18 3.762 2.051.313.100
13/7/2021 23,58 23,38 -0,85% 23,14 23,61 23,36 23,37 23,38 3.427 1.753.127.300
12/7/2021 23,38 23,58 +1,73% 23,21 23,84 23,59 23,55 23,58 4.519 2.187.718.100
8/7/2021 22,99 23,18 -0,64% 22,92 23,27 23,09 23,14 23,18 3.302 1.882.951.900
7/7/2021 22,87 23,33 +2,50% 22,87 23,67 23,34 23,33 23,40 4.243 3.023.847.200
6/7/2021 23,15 22,76 -2,02% 22,58 23,25 22,76 22,75 22,76 3.886 2.144.980.300
5/7/2021 23,17 23,23 +0,52% 22,96 23,25 23,14 23,19 23,24 2.411 1.429.595.000
2/7/2021 23,36 23,11 +0,26% 22,85 23,50 23,13 23,11 23,12 4.339 2.866.926.600
1/7/2021 24,25 23,05 -2,91% 22,90 24,28 23,34 23,05 23,06 9.881 6.810.376.500
30/6/2021 23,55 23,74 +0,68% 23,20 23,76 23,54 23,63 23,74 5.161 2.728.381.600
29/6/2021 23,83 23,58 -1,09% 23,51 24,09 23,74 23,58 23,64 4.138 2.381.107.400
28/6/2021 23,52 23,84 +1,66% 23,21 23,96 23,53 23,82 23,84 7.066 4.389.723.100
25/6/2021 23,82 23,45 -1,30% 23,26 24,30 23,65 23,45 23,48 4.080 2.447.899.600
24/6/2021 23,73 23,76 +0,47% 23,51 23,94 23,71 23,75 23,76 2.808 2.127.084.300
23/6/2021 23,56 23,65 +0,04% 23,37 23,84 23,63 23,65 23,68 2.986 1.464.153.800
22/6/2021 23,44 23,64 -0,17% 23,37 23,83 23,60 23,64 23,70 2.969 1.555.414.700
21/6/2021 23,51 23,68 +0,77% 23,13 23,72 23,46 23,67 23,69 3.750 1.795.401.000
18/6/2021 23,35 23,50 +0,64% 23,06 23,65 23,39 23,49 23,52 4.352 2.670.054.000
17/6/2021 23,71 23,35 -1,56% 22,99 23,87 23,30 23,34 23,35 7.515 3.524.875.000
16/6/2021 24,57 23,72 -3,46% 23,66 24,65 23,88 23,71 23,73 8.172 4.952.089.500
15/6/2021 24,29 24,57 +1,11% 24,01 24,58 24,32 24,56 24,57 5.309 2.847.348.200
14/6/2021 24,25 24,30 +0,21% 23,86 24,39 24,12 24,27 24,30 7.040 3.871.956.500
11/6/2021 24,64 24,25 -2,02% 23,80 24,84 24,19 24,25 24,30 6.728 3.658.910.200
10/6/2021 25,10 24,75 -1,12% 24,10 25,15 24,50 0,00 0,00 6.465 3.979.513.900
9/6/2021 25,18 25,03 +1,25% 24,75 25,76 25,11 25,01 25,03 70 6.587.313.800
8/6/2021 24,80 24,72 -0,08% 24,34 25,04 24,65 24,68 24,72 5.198 3.015.242.000
7/6/2021 25,03 24,74 -2,33% 24,40 25,25 24,73 24,73 24,74 5.601 3.500.790.700
4/6/2021 25,33 25,33 -0,16% 25,02 25,80 25,30 25,32 25,33 5.225 3.067.106.400
2/6/2021 24,84 25,37 +2,38% 24,62 25,46 25,12 25,36 25,37 7.867 4.608.608.700
1/6/2021 24,73 24,78 +0,73% 24,16 25,04 24,52 24,75 24,78 8.605 5.165.825.900
31/5/2021 24,39 24,60 -0,04% 23,92 24,60 24,22 24,47 24,60 7.916 4.032.594.100
28/5/2021 24,66 24,61 -0,12% 24,20 24,73 24,41 24,58 24,61 3.827 2.442.136.900
27/5/2021 24,80 24,64 -0,44% 24,62 25,14 24,84 24,64 24,81 5.154 3.533.668.400
26/5/2021 25,65 24,75 -3,17% 24,44 25,65 24,90 24,74 24,75 7.673 5.318.669.700
25/5/2021 26,25 25,56 -2,63% 25,39 26,41 25,84 25,56 25,59 3.192 2.477.512.000
24/5/2021 26,43 26,25 -0,30% 25,69 26,46 26,09 26,25 26,26 4.158 2.371.473.500
21/5/2021 26,30 26,33 -0,45% 25,94 26,70 26,25 26,25 26,33 3.813 2.610.192.500
20/5/2021 25,46 26,45 +4,46% 25,35 26,78 26,34 26,39 26,45 6.608 5.299.688.900
19/5/2021 25,49 25,32 -1,44% 25,08 25,58 25,32 25,27 25,32 2.793 1.714.942.000
18/5/2021 25,46 25,69 +0,59% 25,15 25,75 25,54 25,62 25,69 2.856 1.914.534.100
17/5/2021 24,88 25,54 +2,53% 24,77 25,83 25,34 25,54 25,55 4.652 3.151.104.700
14/5/2021 25,54 24,91 -1,54% 24,81 25,74 25,18 24,90 24,91 3.819 2.628.882.500
13/5/2021 24,70 25,30 +2,26% 24,70 25,50 25,09 25,30 25,31 6.302 4.170.020.200
12/5/2021 25,43 24,74 -3,25% 24,68 25,90 25,05 24,74 24,75 4.996 3.490.355.100
11/5/2021 25,71 25,57 -0,97% 25,06 25,74 25,49 25,57 25,59 4.811 3.177.739.300
10/5/2021 24,90 25,82 +5,52% 24,88 25,94 25,53 25,82 25,83 8.660 6.956.239.100
7/5/2021 24,06 24,47 +2,17% 23,66 24,59 24,18 24,47 24,49 3.455 2.637.763.600
6/5/2021 23,62 23,95 +1,78% 23,42 23,96 23,74 23,91 23,95 3.319 2.259.722.000
5/5/2021 23,63 23,53 +0,13% 23,42 23,91 23,63 23,53 23,60 5.365 3.928.156.000
4/5/2021 23,64 23,50 -0,63% 23,20 23,64 23,43 23,46 23,50 3.765 1.676.152.900
3/5/2021 23,76 23,65 +0,98% 23,33 24,03 23,73 23,50 23,65 8.630 4.962.926.500
30/4/2021 23,99 23,42 -2,38% 23,42 24,42 23,72 23,42 23,45 5.659 4.009.479.500
29/4/2021 23,49 23,99 +2,09% 22,56 24,00 23,38 23,99 24,00 6.460 5.067.644.300
28/4/2021 23,66 23,50 -0,38% 23,25 23,75 23,49 23,46 23,50 4.216 2.813.754.800
27/4/2021 23,50 23,59 +0,38% 23,27 24,22 23,61 23,58 23,59 7.382 4.658.577.900
26/4/2021 23,85 23,50 -0,25% 23,31 24,33 23,66 23,50 23,54 7.506 3.841.565.100
23/4/2021 23,42 23,56 +1,03% 23,02 23,80 23,42 23,56 23,58 4.788 2.831.018.200
22/4/2021 23,69 23,32 -1,02% 23,20 23,74 23,43 23,32 23,38 3.671 2.557.089.300
20/4/2021 23,69 23,56 -0,59% 23,30 23,95 23,56 23,55 23,56 4.534 2.642.506.500
19/4/2021 24,33 23,70 -2,31% 23,62 24,47 23,89 23,70 23,80 7.519 4.147.633.700
16/4/2021 24,27 24,26 +0,17% 24,11 24,92 24,43 24,26 24,33 6.222 3.725.682.900
15/4/2021 25,31 24,22 -3,04% 24,18 25,46 24,59 24,22 24,28 8.968 5.635.473.100
14/4/2021 23,80 24,98 +6,57% 23,57 25,58 24,73 24,97 24,98 2.518 9.579.765.100
13/4/2021 24,18 23,44 -1,80% 23,07 24,76 23,75 23,44 23,45 91 6.727.107.400
12/4/2021 22,31 23,87 +8,16% 22,30 24,08 23,50 23,87 23,93 1.588 7.888.321.700
9/4/2021 21,59 22,07 +2,22% 21,30 22,09 21,82 22,04 22,07 5.399 3.472.497.600
8/4/2021 21,49 21,59 +0,51% 21,25 21,64 21,46 21,52 21,59 2.505 1.350.437.800
7/4/2021 21,78 21,48 -0,69% 21,18 21,83 21,47 21,47 21,48 3.888 1.741.258.600
6/4/2021 20,57 21,63 +4,75% 20,50 21,78 21,38 21,63 21,64 5.296 2.659.264.500
5/4/2021 20,66 20,65 +0,73% 20,38 20,92 20,68 20,65 20,66 6.154 2.344.082.900
1/4/2021 21,08 20,50 -1,68% 20,45 21,14 20,75 20,49 20,50 3.667 1.621.042.700
31/3/2021 20,21 20,85 +3,27% 20,15 21,06 20,68 20,84 20,88 5.289 2.547.069.300
30/3/2021 20,12 20,19 +0,20% 19,81 20,50 20,18 20,19 20,27 5.009 2.647.177.600
29/3/2021 20,29 20,15 -1,08% 19,93 20,50 20,10 20,14 20,15 3.237 1.628.864.400
26/3/2021 20,51 20,37 -0,63% 20,00 20,57 20,26 20,37 20,38 3.455 1.429.567.900
25/3/2021 20,14 20,50 +1,79% 19,82 20,50 20,25 20,37 20,50 3.703 1.635.651.000
24/3/2021 20,99 20,14 -3,96% 20,06 21,08 20,42 20,13 20,14 5.001 1.923.701.100
23/3/2021 21,30 20,97 -2,06% 20,82 21,56 21,14 20,96 20,97 3.092 1.721.514.000
22/3/2021 20,84 21,41 +2,24% 20,77 21,63 21,34 21,38 21,42 4.902 2.155.151.300
19/3/2021 20,11 20,94 +4,23% 20,08 21,14 20,73 20,82 20,94 3.878 2.573.354.900
18/3/2021 20,50 20,09 -2,29% 20,04 20,78 20,36 20,09 20,10 3.119 1.256.654.400
17/3/2021 20,50 20,56 -0,29% 20,32 20,75 20,52 20,55 20,56 3.285 1.384.027.100
16/3/2021 20,70 20,62 -0,39% 20,51 21,01 20,73 20,61 20,62 2.867 1.023.424.100
15/3/2021 20,20 20,70 +2,73% 20,15 21,16 20,82 20,70 20,74 4.311 1.788.227.300
12/3/2021 19,89 20,15 +1,26% 19,78 20,54 20,24 20,14 20,15 3.717 1.929.773.300
11/3/2021 19,65 19,90 +2,21% 19,38 20,44 19,79 19,86 19,90 5.396 2.852.985.900
10/3/2021 19,40 19,47 +0,36% 19,07 19,68 19,38 19,47 19,49 3.942 2.333.358.900
9/3/2021 20,25 19,40 -4,10% 19,31 20,43 19,81 19,39 19,40 7.432 3.393.521.700
8/3/2021 21,34 20,23 -5,29% 20,11 21,36 20,61 20,20 20,23 6.277 4.120.957.000
5/3/2021 22,00 21,36 -7,49% 21,25 23,14 21,82 21,35 21,36 5.034 10.577.602.100
4/3/2021 22,44 23,09 +2,58% 22,29 23,26 22,90 23,07 23,09 5.179 3.933.176.800
3/3/2021 21,44 22,51 +3,73% 21,40 22,80 22,23 22,50 22,51 1.952 5.691.871.900
2/3/2021 20,91 21,70 +3,63% 20,19 22,10 21,27 21,70 21,74 6.142 2.845.348.700
1/3/2021 21,70 20,94 -1,46% 20,93 21,70 21,29 20,94 20,95 4.873 2.302.108.200
26/2/2021 20,84 21,25 +2,46% 20,68 21,86 21,37 21,25 21,28 7.016 3.701.704.700
25/2/2021 21,72 20,74 -4,60% 20,65 22,05 21,21 20,71 20,74 3.867 2.119.474.600
24/2/2021 20,71 21,74 +5,48% 20,56 22,00 21,46 21,73 21,74 3.776 2.470.746.400
23/2/2021 20,80 20,61 +1,03% 20,31 21,08 20,60 20,61 20,66 3.458 1.690.130.400
22/2/2021 20,87 20,40 -4,14% 20,12 21,13 20,59 20,39 20,40 6.356 2.914.749.800
19/2/2021 21,68 21,28 -2,25% 21,14 21,69 21,31 21,27 21,28 2.769 1.225.221.400
18/2/2021 21,51 21,77 +1,21% 21,23 21,83 21,54 21,68 21,77 3.172 1.635.923.600
17/2/2021 21,41 21,51 +0,14% 21,20 21,58 21,44 21,51 21,55 2.114 879.174.600
12/2/2021 21,25 21,48 +1,03% 21,07 21,61 21,39 21,43 21,48 4.125 1.489.298.000
11/2/2021 21,50 21,26 +0,19% 21,14 21,50 21,31 21,26 21,27 2.826 1.520.066.500
10/2/2021 21,75 21,22 -2,17% 21,22 21,82 21,42 21,22 21,25 2.472 1.033.109.700
9/2/2021 21,90 21,69 -0,96% 21,58 22,07 21,75 21,69 21,70 2.561 1.243.055.900
8/2/2021 22,08 21,90 -0,82% 21,86 22,31 22,03 21,89 21,90 3.521 1.559.540.200
5/2/2021 22,54 22,08 -1,43% 22,05 22,54 22,26 22,08 22,10 2.715 1.757.699.100
4/2/2021 22,80 22,40 -1,45% 22,23 23,13 22,54 22,36 22,40 3.289 1.889.314.800
3/2/2021 22,79 22,73 +0,18% 22,61 23,29 22,95 22,73 22,80 3.611 1.676.044.600
2/2/2021 22,47 22,69 +1,29% 22,41 23,80 23,19 22,69 22,70 7.992 4.810.314.900
1/2/2021 21,46 22,40 +6,01% 21,21 22,40 21,94 22,32 22,40 5.332 2.536.808.900
29/1/2021 21,75 21,13 -3,38% 21,13 22,14 21,51 21,13 21,20 3.426 1.628.759.400
28/1/2021 21,33 21,87 +2,68% 21,14 21,89 21,65 21,85 21,87 2.140 1.037.510.200
27/1/2021 21,25 21,30 +0,19% 20,84 21,68 21,25 21,26 21,30 3.324 1.690.674.600
26/1/2021 21,22 21,26 +0,19% 21,12 21,78 21,49 21,24 21,26 4.481 2.109.559.100
22/1/2021 21,03 21,22 -0,33% 20,84 21,41 21,09 21,17 21,22 2.888 1.422.915.500
21/1/2021 21,77 21,29 -2,29% 21,29 21,88 21,47 21,29 21,35 2.247 1.234.743.500
20/1/2021 22,49 21,79 -2,16% 21,74 22,51 22,03 21,78 21,79 2.884 1.716.272.200
19/1/2021 22,94 22,27 -2,24% 21,83 22,99 22,28 22,27 22,32 3.730 2.280.861.100
18/1/2021 23,07 22,78 -0,65% 22,71 23,43 23,07 22,78 22,79 2.207 1.353.829.700
15/1/2021 22,69 22,93 +0,84% 22,53 23,28 22,92 22,91 22,93 3.942 2.306.388.300
14/1/2021 22,80 22,74 +0,18% 22,50 23,28 22,85 22,74 22,82 3.647 2.273.295.300
13/1/2021 22,95 22,70 -1,05% 22,24 23,22 22,57 22,70 22,71 3.650 2.095.023.900
12/1/2021 23,12 22,94 -0,30% 22,43 23,49 22,91 22,93 22,94 4.665 2.794.056.000
11/1/2021 23,49 23,01 -2,46% 22,99 23,72 23,20 23,01 23,15 4.048 2.252.649.900
8/1/2021 22,89 23,59 +3,28% 22,76 24,16 23,67 23,59 23,70 6.178 3.903.810.900
7/1/2021 23,01 22,84 -0,13% 22,71 23,28 22,94 22,84 22,87 4.072 2.257.515.500
6/1/2021 23,05 22,87 -0,57% 22,72 23,55 23,07 22,86 22,87 7.390 4.548.273.000
5/1/2021 22,15 23,00 +3,84% 21,35 23,20 22,55 22,99 23,00 9.184 6.504.687.100
4/1/2021 21,43 22,15 +5,63% 21,18 22,17 21,88 22,11 22,15 6.223 4.002.148.600
30/12/2020 21,37 20,97 -1,87% 20,97 21,77 21,12 20,97 21,05 3.774 3.156.880.900
29/12/2020 21,50 21,37 +0,14% 21,15 21,53 21,28 21,37 21,39 3.876 1.570.986.900
28/12/2020 21,60 21,34 -0,74% 21,25 21,99 21,47 21,34 21,35 3.948 2.059.096.300
23/12/2020 21,10 21,50 +1,90% 20,90 21,50 21,19 21,43 21,50 3.478 1.856.393.200
22/12/2020 21,46 21,10 -1,22% 20,94 21,65 21,23 21,10 21,11 3.708 1.996.233.700
21/12/2020 21,30 21,36 -1,02% 20,77 21,63 21,24 21,35 21,36 4.751 1.880.149.000
18/12/2020 21,81 21,58 -1,05% 21,52 21,90 21,64 21,58 21,65 3.602 1.430.842.000
17/12/2020 21,99 21,81 -1,04% 21,67 22,15 21,87 21,77 21,81 4.131 1.778.324.000
16/12/2020 21,91 22,04 +0,73% 21,36 22,04 21,72 21,99 22,04 4.924 2.120.112.000
15/12/2020 21,73 21,88 +0,92% 21,25 21,88 21,60 21,80 21,88 3.656 1.939.398.800
14/12/2020 21,44 21,68 +2,36% 21,37 22,52 21,93 21,60 21,68 5.740 3.416.536.900
11/12/2020 21,31 21,18 -1,07% 20,88 21,56 21,30 21,17 21,18 5.221 2.162.933.000
10/12/2020 21,17 21,41 +1,66% 20,07 21,41 20,70 21,35 21,41 8.296 3.880.605.900
9/12/2020 22,26 21,06 -5,26% 21,02 22,53 21,70 21,06 21,11 8.404 4.018.918.400
8/12/2020 22,05 22,23 +1,74% 21,53 22,53 22,13 22,16 22,23 6.429 3.180.591.700
7/12/2020 21,87 21,85 +1,63% 21,72 22,87 22,26 21,83 21,85 9.237 5.570.596.800
4/12/2020 21,48 21,50 +0,37% 21,35 21,72 21,49 21,47 21,50 3.420 1.481.333.200
3/12/2020 21,50 21,42 -0,37% 21,27 21,64 21,42 21,40 21,42 3.172 1.256.503.300
2/12/2020 21,53 21,50 -0,46% 21,26 21,66 21,47 21,49 21,50 2.468 1.239.386.000
1/12/2020 21,66 21,60 +0,70% 21,38 22,20 21,63 21,58 21,60 4.787 2.318.312.900
30/11/2020 22,12 21,45 -3,16% 21,45 22,37 21,77 21,45 21,52 4.919 3.723.280.100
27/11/2020 22,30 22,15 -0,67% 22,02 22,48 22,18 22,15 22,16 3.708 1.482.559.000
26/11/2020 22,26 22,30 +0,18% 21,80 22,54 22,25 22,25 22,30 4.322 2.321.213.400
25/11/2020 22,10 22,26 +0,72% 22,06 22,98 22,59 22,26 22,35 7.403 3.369.572.800
24/11/2020 21,20 22,10 +4,44% 21,19 22,86 22,20 22,10 22,16 8.437 4.532.942.500
23/11/2020 21,17 21,16 +0,76% 21,00 21,82 21,37 21,15 21,16 7.990 3.999.202.100
20/11/2020 20,31 21,00 +3,91% 20,18 21,46 21,02 20,99 21,00 7.891 4.072.598.000
19/11/2020 20,57 20,21 -1,85% 19,94 20,78 20,20 20,21 20,23 6.529 2.291.288.000
18/11/2020 19,84 20,59 +4,25% 19,65 20,94 20,42 20,52 20,59 7.953 4.103.805.400
17/11/2020 20,00 19,75 -1,20% 19,57 20,24 19,87 19,75 19,76 5.977 2.467.671.800
16/11/2020 19,99 19,99 +1,47% 19,52 20,28 19,88 19,96 19,99 3.611 1.606.765.400
13/11/2020 19,47 19,70 +1,55% 19,43 19,89 19,69 19,69 19,70 3.429 1.791.238.200
12/11/2020 20,09 19,40 -3,39% 19,20 20,59 19,63 19,40 19,43 5.933 2.369.894.900
11/11/2020 19,79 20,08 +1,47% 19,65 20,35 20,02 20,01 20,08 6.090 2.373.140.200
10/11/2020 20,31 19,79 -2,61% 19,61 20,39 19,83 19,77 19,79 6.948 2.907.301.200
9/11/2020 21,53 20,32 -3,47% 20,23 21,66 20,74 20,32 20,36 6.564 2.915.356.600
6/11/2020 21,07 21,05 -0,38% 20,72 21,40 21,10 21,05 21,17 5.834 2.700.156.800
5/11/2020 20,63 21,13 +3,78% 20,19 22,50 21,62 21,11 21,13 3.429 7.150.344.400
4/11/2020 21,53 20,36 -4,10% 20,36 21,92 20,83 20,36 20,48 6.530 4.200.838.200
3/11/2020 19,16 21,23 +12,51% 19,10 21,38 20,70 21,23 21,26 3.939 6.657.428.400
30/10/2020 19,56 18,87 -4,50% 18,64 19,94 19,04 18,87 18,88 3.657 5.455.738.600
29/10/2020 17,80 19,76 +14,22% 17,23 19,93 18,93 19,71 19,76 4.681 7.859.639.500
28/10/2020 17,89 17,30 -4,21% 17,19 17,89 17,42 17,27 17,30 4.567 2.037.070.900
27/10/2020 18,72 18,06 -3,27% 18,04 18,86 18,32 18,06 18,15 3.899 1.820.355.600
26/10/2020 18,30 18,67 +2,13% 18,24 18,81 18,59 18,58 18,67 4.767 2.055.070.200
23/10/2020 18,01 18,28 +1,73% 17,90 18,31 18,11 18,20 18,28 2.289 992.781.700
22/10/2020 18,19 17,97 -0,94% 17,93 18,20 17,99 17,97 18,05 1.936 1.708.874.800
21/10/2020 18,19 18,14 +0,55% 17,87 18,34 18,09 18,05 18,14 4.177 1.438.556.900
20/10/2020 17,70 18,04 +2,50% 17,40 18,19 17,90 18,04 18,15 4.234 1.795.253.100
19/10/2020 17,57 17,60 +0,51% 17,38 17,75 17,60 17,52 17,60 2.285 884.659.100
16/10/2020 17,48 17,51 -0,40% 17,34 17,68 17,46 17,45 17,51 2.850 1.013.059.800
15/10/2020 17,09 17,58 +0,29% 16,83 17,66 17,32 17,53 17,58 7.016 2.808.951.800
14/10/2020 17,51 17,53 +0,11% 17,33 17,95 17,56 17,49 17,53 3.379 1.469.892.500
13/10/2020 17,51 17,51 +0,86% 16,90 17,58 17,32 17,42 17,51 3.928 1.489.909.500
9/10/2020 17,57 17,36 -0,97% 17,26 17,74 17,45 17,36 17,38 3.636 1.606.828.600
8/10/2020 17,93 17,53 -2,23% 17,53 18,03 17,76 17,53 17,58 3.249 1.145.879.200
7/10/2020 17,71 17,93 +1,53% 17,45 17,93 17,71 17,80 17,93 2.765 1.190.356.700
6/10/2020 17,98 17,66 -1,40% 17,63 18,14 17,83 17,66 17,68 2.139 846.212.100
5/10/2020 18,08 17,91 -0,28% 17,62 18,29 17,86 17,86 17,91 3.329 1.357.030.300
2/10/2020 17,84 17,96 -0,22% 17,73 18,38 18,08 17,95 17,96 4.759 2.129.938.100
1/10/2020 17,61 18,00 +3,63% 17,32 18,08 17,81 17,97 18,00 8.494 3.298.062.700
30/9/2020 16,00 17,37 +9,73% 15,97 17,59 17,18 17,37 17,38 9.248 4.990.768.500
29/9/2020 16,06 15,83 -1,06% 15,82 16,24 16,04 15,83 15,87 4.121 1.519.215.100
28/9/2020 16,04 16,00 +0,76% 15,85 16,43 16,18 16,00 16,01 3.800 1.766.326.800
25/9/2020 15,80 15,88 +0,13% 15,69 15,98 15,82 15,88 15,90 1.894 973.772.300
24/9/2020 15,65 15,86 +1,47% 15,41 15,98 15,76 15,78 15,86 2.208 1.152.401.200
23/9/2020 16,03 15,63 -2,37% 15,63 16,07 15,85 15,63 15,65 4.342 1.197.718.700
22/9/2020 15,72 16,01 +2,43% 15,50 16,10 15,91 16,01 16,02 2.825 1.156.056.100
21/9/2020 15,83 15,63 -1,82% 15,14 15,83 15,37 15,63 15,64 5.600 2.080.067.500
18/9/2020 16,33 15,92 -2,03% 15,86 16,42 16,10 15,92 15,95 2.611 1.118.688.900
17/9/2020 16,33 16,25 -0,79% 16,11 16,39 16,23 16,25 16,32 2.882 833.916.400
16/9/2020 16,68 16,38 -1,68% 16,38 16,75 16,49 16,37 16,38 2.804 971.412.800
15/9/2020 16,73 16,66 -0,30% 16,56 16,94 16,76 16,66 16,68 2.352 1.371.569.500
14/9/2020 16,21 16,71 +3,66% 16,13 16,82 16,56 16,70 16,71 4.330 1.882.397.000
11/9/2020 16,69 16,12 -3,24% 16,07 16,72 16,22 16,12 16,13 3.094 1.052.765.400
10/9/2020 16,65 16,66 +0,12% 16,44 16,70 16,56 16,65 16,66 3.370 1.217.182.200
9/9/2020 17,08 16,64 -1,65% 16,52 17,27 16,71 16,64 16,66 4.063 1.344.974.700
8/9/2020 16,71 16,92 +1,62% 16,54 17,15 16,87 16,92 16,98 3.919 1.505.976.400
4/9/2020 16,87 16,65 -1,54% 16,65 17,37 16,85 16,65 16,85 3.756 2.970.180.200
3/9/2020 16,85 16,91 +0,89% 16,73 17,48 16,99 16,81 16,91 3.197 1.574.882.900
2/9/2020 16,79 16,76 +0,06% 16,64 16,95 16,79 16,76 16,80 2.656 800.257.800
1/9/2020 17,09 16,75 -0,89% 16,59 17,09 16,74 16,75 16,78 2.872 978.825.200
31/8/2020 17,35 16,90 -2,99% 16,77 17,45 16,93 16,86 16,90 2.844 1.228.389.400
28/8/2020 17,45 17,42 -0,17% 17,31 17,54 17,42 17,40 17,42 3.426 903.724.400
27/8/2020 17,06 17,45 +2,29% 16,97 17,78 17,47 17,44 17,49 4.992 1.518.583.700
26/8/2020 17,12 17,06 -0,35% 17,06 17,39 17,22 17,06 17,09 3.590 1.131.916.400
25/8/2020 17,38 17,12 -1,38% 17,12 17,49 17,32 17,12 17,15 3.488 1.119.895.400
24/8/2020 17,20 17,36 +1,58% 17,02 17,47 17,31 17,35 17,38 3.898 1.235.922.200
21/8/2020 16,92 17,09 +1,12% 16,66 17,17 16,96 17,09 17,10 2.725 1.095.783.300
20/8/2020 16,73 16,90 +0,24% 16,33 17,04 16,70 16,90 16,91 3.595 1.494.318.800
19/8/2020 17,50 16,86 -3,82% 16,73 17,59 16,94 16,85 16,86 5.852 2.443.318.800
18/8/2020 16,89 17,53 +6,18% 16,66 17,56 17,16 17,50 17,53 4.908 1.968.864.600
17/8/2020 17,02 16,51 -3,39% 16,50 17,20 16,77 16,51 16,56 4.008 1.415.605.500
14/8/2020 17,10 17,09 -0,29% 16,76 17,37 17,10 17,09 17,15 2.774 1.089.294.600
13/8/2020 17,40 17,14 -2,56% 17,01 17,64 17,26 17,08 17,18 5.263 1.790.893.000
12/8/2020 17,90 17,59 -1,07% 17,24 18,21 17,52 17,43 17,59 4.096 1.400.358.600
11/8/2020 17,54 17,78 +2,01% 17,22 18,14 17,77 17,78 17,81 4.805 2.241.790.000
10/8/2020 17,73 17,43 -0,85% 17,27 17,73 17,45 17,43 17,47 3.630 1.304.426.900
7/8/2020 17,92 17,58 -1,95% 17,48 18,05 17,68 17,58 17,59 3.395 1.261.747.400
6/8/2020 17,50 17,93 +2,75% 17,40 17,98 17,76 17,91 17,93 5.486 1.908.387.300
5/8/2020 17,75 17,45 +0,11% 17,08 17,75 17,25 17,43 17,48 5.312 1.970.818.900
4/8/2020 17,54 17,43 -1,08% 17,06 17,64 17,29 17,39 17,43 4.930 1.716.114.900
3/8/2020 18,36 17,62 -3,19% 17,61 18,36 17,87 17,62 17,67 6.210 2.198.184.500
31/7/2020 18,50 18,20 -1,46% 17,88 18,51 18,13 18,13 18,20 6.221 2.402.130.800
30/7/2020 18,22 18,47 +0,54% 18,12 18,50 18,36 18,47 18,48 2.697 1.129.596.100
29/7/2020 18,52 18,37 -0,76% 18,23 18,53 18,37 18,34 18,37 2.719 975.728.800
28/7/2020 18,76 18,51 -1,33% 18,24 18,86 18,42 18,50 18,51 4.664 1.650.790.300
27/7/2020 18,11 18,76 +3,76% 18,00 19,04 18,77 18,76 18,83 5.174 2.388.791.200
24/7/2020 18,00 18,08 +0,39% 17,37 18,17 17,89 18,08 18,10 4.906 2.390.816.400
23/7/2020 18,15 18,01 -0,61% 18,01 18,79 18,41 18,01 18,12 5.975 4.512.889.100
22/7/2020 18,39 18,12 -0,44% 17,82 18,39 18,03 18,02 18,12 3.989 1.899.219.700
21/7/2020 18,38 18,20 -0,44% 17,96 18,49 18,19 18,17 18,20 3.080 1.326.086.500
20/7/2020 18,30 18,28 -0,49% 18,02 18,57 18,16 18,27 18,28 5.462 2.359.874.400
17/7/2020 18,42 18,37 -0,33% 18,11 18,46 18,30 18,35 18,37 3.920 1.689.177.200
16/7/2020 18,74 18,43 -1,71% 18,21 18,77 18,37 18,37 18,43 3.067 1.110.464.900
15/7/2020 18,77 18,75 +0,81% 18,52 18,90 18,67 18,66 18,75 3.413 1.580.279.100
14/7/2020 19,28 18,60 -3,53% 18,40 19,28 18,66 18,60 18,65 4.592 2.013.751.300
13/7/2020 19,55 19,28 -0,57% 19,07 19,82 19,48 19,11 19,28 3.234 1.280.334.800
10/7/2020 19,11 19,39 +1,52% 19,05 19,39 19,21 19,34 19,39 2.646 1.034.719.100
9/7/2020 19,60 19,10 -2,20% 19,10 19,99 19,50 19,10 19,16 2.365 1.078.330.000
8/7/2020 19,12 19,53 +2,09% 18,95 19,53 19,18 19,50 19,54 4.088 2.529.375.900
7/7/2020 19,42 19,13 -1,70% 19,06 19,46 19,21 19,13 19,14 3.250 1.250.026.800
6/7/2020 19,44 19,46 +0,93% 19,11 19,75 19,33 19,36 19,47 2.087 951.119.200
3/7/2020 19,01 19,28 +0,78% 18,81 19,34 19,05 19,13 19,28 1.943 897.454.100
2/7/2020 19,51 19,13 -0,83% 18,96 19,77 19,38 19,13 19,16 2.277 1.148.121.000
1/7/2020 19,13 19,29 +0,99% 18,79 19,49 19,19 19,29 19,39 3.733 1.455.626.900
30/6/2020 18,86 19,10 -1,50% 18,75 19,50 19,11 19,00 19,10 4.633 2.167.546.700
29/6/2020 19,24 19,39 +2,16% 18,73 19,39 19,08 19,36 19,39 2.740 1.175.383.100
26/6/2020 19,62 18,98 -3,16% 18,97 19,83 19,28 18,97 19,09 2.409 1.010.377.400
25/6/2020 18,92 19,60 +3,76% 18,82 19,60 19,17 19,46 19,62 2.605 986.897.300
24/6/2020 19,42 18,89 -2,88% 18,81 19,62 19,10 18,89 19,03 2.703 1.047.687.000
23/6/2020 20,05 19,45 -1,87% 19,36 20,28 19,70 19,45 19,63 3.466 1.599.964.100
22/6/2020 19,54 19,82 +3,72% 19,48 20,10 19,77 19,81 19,82 4.797 2.259.468.600
19/6/2020 19,03 19,11 +1,65% 18,71 19,99 19,43 19,11 19,29 4.404 2.315.133.100
18/6/2020 18,82 18,80 -0,27% 18,50 19,35 18,83 18,60 18,80 2.714 1.341.110.300
17/6/2020 18,40 18,85 +3,74% 18,17 19,00 18,64 18,85 18,90 4.152 1.809.449.800
16/6/2020 18,75 18,17 -0,33% 18,09 19,09 18,47 18,17 18,21 3.015 1.274.009.300
15/6/2020 18,00 18,23 -2,25% 17,70 18,55 18,19 18,23 18,35 3.541 1.862.766.500
12/6/2020 17,65 18,65 -0,37% 17,26 18,65 18,30 18,65 18,66 5.068 2.526.352.600
10/6/2020 19,14 18,72 -1,37% 18,19 19,34 18,61 18,70 18,72 7.043 2.306.221.300
9/6/2020 18,98 18,98 -2,27% 18,53 19,35 18,95 18,90 18,98 4.972 1.983.527.700
8/6/2020 17,80 19,42 +9,41% 17,71 19,42 18,72 19,37 19,42 5.663 2.456.706.800
5/6/2020 17,66 17,75 +3,02% 17,50 18,17 17,88 17,71 17,75 5.281 2.370.096.000
4/6/2020 17,29 17,23 -0,35% 16,70 17,65 17,39 17,23 17,26 4.119 1.833.313.500
3/6/2020 17,08 17,29 +2,86% 16,95 17,42 17,16 17,20 17,29 5.637 2.431.657.900
2/6/2020 15,64 16,81 +8,38% 15,57 17,45 16,78 16,81 16,82 8.061 4.306.326.700
1/6/2020 15,29 15,51 +2,24% 15,06 15,62 15,32 15,33 15,51 5.907 2.075.938.400
29/5/2020 15,68 15,17 -3,19% 15,02 15,95 15,21 15,17 15,19 4.896 1.564.794.400
28/5/2020 15,70 15,67 -0,32% 15,25 15,83 15,49 15,56 15,67 3.643 1.270.921.400
27/5/2020 14,71 15,72 +8,71% 14,50 15,98 15,55 15,72 15,74 4.921 2.205.352.200
26/5/2020 15,01 14,46 -3,60% 14,46 15,40 14,78 14,46 14,50 3.328 1.281.725.800
25/5/2020 15,35 15,00 -1,32% 14,84 15,84 15,18 15,00 15,05 3.313 1.208.461.400
22/5/2020 15,09 15,20 +0,60% 14,83 15,28 15,10 15,18 15,20 2.980 902.468.100
21/5/2020 14,59 15,11 +4,93% 14,30 15,11 14,85 15,00 15,11 3.217 1.148.922.600
20/5/2020 14,05 14,40 +3,67% 13,97 14,53 14,28 14,32 14,40 4.455 1.265.084.200
19/5/2020 13,18 13,89 +5,39% 13,03 13,95 13,57 13,88 13,89 5.314 1.597.944.100
18/5/2020 13,43 13,18 +1,38% 12,86 13,60 13,11 13,17 13,18 5.203 1.707.100.400
15/5/2020 13,65 13,00 -4,97% 13,00 13,88 13,31 12,99 13,10 3.449 967.072.700
14/5/2020 13,19 13,68 +2,63% 12,72 13,84 13,31 13,68 13,70 4.115 1.105.278.600
13/5/2020 13,37 13,33 -0,67% 12,83 13,53 13,11 13,25 13,33 3.407 922.551.400
12/5/2020 13,60 13,42 -1,32% 13,22 13,85 13,48 13,35 13,42 4.403 1.055.730.400
11/5/2020 14,76 13,60 -6,91% 13,60 14,76 13,92 13,60 13,75 4.882 1.516.174.200
8/5/2020 14,71 14,61 +0,41% 14,23 14,76 14,48 14,61 14,63 2.393 745.512.500
7/5/2020 14,90 14,55 -1,62% 14,41 15,07 14,71 14,55 14,58 2.759 963.485.000
6/5/2020 14,47 14,79 +2,78% 14,34 14,99 14,60 14,74 14,79 2.511 798.917.200
5/5/2020 14,97 14,39 -1,51% 14,36 15,20 14,69 14,39 14,40 2.199 686.455.500
4/5/2020 14,14 14,61 -1,28% 14,13 14,98 14,57 14,61 14,81 3.207 960.151.800
30/4/2020 15,69 14,80 -5,37% 14,80 15,70 15,10 14,80 14,89 3.826 1.651.961.100
29/4/2020 15,29 15,64 +3,78% 15,22 15,93 15,66 15,64 15,66 3.259 1.176.151.600
28/4/2020 15,58 15,07 -0,53% 14,84 16,15 15,21 15,07 15,10 6.666 2.000.734.000
27/4/2020 14,80 15,15 +2,71% 14,20 15,60 15,16 15,15 15,16 6.118 2.038.291.900
24/4/2020 14,00 14,75 +3,65% 13,06 14,75 13,97 14,72 14,75 5.337 1.872.019.700
23/4/2020 14,80 14,23 -1,86% 14,04 14,96 14,53 14,23 14,30 4.678 1.269.578.400
22/4/2020 14,04 14,50 +3,50% 13,94 14,50 14,25 14,40 14,50 4.200 1.560.282.100
20/4/2020 14,49 14,01 -4,69% 13,90 14,68 14,26 14,01 14,05 6.686 2.082.575.000
17/4/2020 15,07 14,70 +0,68% 14,42 15,46 14,77 14,70 14,71 4.747 1.541.528.400
16/4/2020 14,86 14,60 +0,55% 14,09 15,22 14,47 14,60 14,61 5.199 1.732.806.400
15/4/2020 12,95 14,52 +9,67% 12,64 14,80 14,06 14,50 14,55 5.363 2.037.002.600
14/4/2020 13,22 13,24 +2,24% 13,11 13,55 13,34 13,24 13,29 3.597 985.162.500
13/4/2020 12,55 12,95 +3,27% 12,16 13,00 12,52 12,91 12,95 3.138 1.040.233.000
9/4/2020 12,96 12,54 -2,18% 12,21 13,30 12,56 12,42 12,54 5.905 1.580.070.600
8/4/2020 12,88 12,82 +0,94% 12,70 13,32 12,94 12,82 12,94 5.267 1.578.200.700
7/4/2020 12,69 12,70 +7,26% 12,52 13,51 13,02 12,69 12,90 7.011 1.933.837.000
6/4/2020 12,00 11,84 +3,86% 11,66 12,58 12,07 11,81 12,07 4.164 1.086.500.300
3/4/2020 12,23 11,40 -6,86% 11,09 12,23 11,40 11,35 11,40 4.635 1.168.116.800
2/4/2020 13,21 12,24 -4,75% 12,01 13,21 12,37 12,19 12,24 4.823 1.224.109.500
1/4/2020 12,88 12,85 -2,06% 12,20 13,06 12,71 12,65 12,86 6.034 1.264.954.200
31/3/2020 13,29 13,12 -1,28% 12,75 13,60 13,15 13,10 13,12 4.117 1.050.182.800
30/3/2020 13,11 13,29 +1,53% 12,84 13,62 13,32 13,28 13,30 3.373 874.785.000
27/3/2020 12,85 13,09 +1,47% 12,15 13,32 12,92 13,08 13,09 3.637 975.512.000
26/3/2020 11,85 12,90 +8,31% 11,65 13,47 12,91 12,90 12,92 3.866 1.002.306.900
25/3/2020 11,35 11,91 +5,96% 11,35 12,89 12,13 11,91 11,99 4.128 1.234.419.500
24/3/2020 11,44 11,24 +2,74% 11,19 12,04 11,59 11,22 11,50 3.847 867.280.500
23/3/2020 10,49 10,94 +4,29% 10,23 11,59 10,90 10,94 11,02 4.671 1.019.985.500
20/3/2020 12,38 10,49 -9,33% 10,40 12,50 11,12 10,49 10,64 9.456 2.658.379.600
19/3/2020 11,20 11,57 -3,34% 10,47 11,88 11,36 11,43 11,85 5.542 1.407.356.000
18/3/2020 13,00 11,97 -11,14% 11,20 13,03 11,87 11,86 11,97 4.905 1.362.165.500
17/3/2020 14,92 13,47 -6,78% 13,47 14,92 13,75 13,47 13,67 6.739 1.657.000.000
16/3/2020 14,34 14,45 -8,43% 13,72 14,87 14,28 14,30 14,46 4.503 1.197.189.300
13/3/2020 17,00 15,78 +8,30% 14,34 17,13 15,19 15,71 15,79 4.885 1.685.490.100
12/3/2020 15,00 14,57 -14,94% 14,00 15,90 14,79 14,51 14,57 3.754 1.124.757.900
11/3/2020 18,14 17,13 -6,75% 16,23 18,32 17,12 17,00 17,13 8.504 2.824.329.500
10/3/2020 19,00 18,37 +3,49% 17,69 19,43 18,19 18,37 18,38 6.310 2.232.200.400
9/3/2020 18,97 17,75 -11,38% 17,19 18,97 18,09 17,75 17,78 6.766 2.378.536.000
6/3/2020 20,60 20,03 -4,35% 19,62 20,82 20,20 20,03 20,05 7.741 2.629.097.600
5/3/2020 22,20 20,94 -5,68% 20,68 22,44 21,43 20,94 20,99 3.297 1.398.146.800
4/3/2020 21,99 22,20 +2,78% 21,70 22,64 22,07 22,18 22,20 4.645 1.931.282.100
3/3/2020 22,25 21,60 -1,86% 21,49 22,65 21,99 21,57 21,60 3.061 1.191.080.200
2/3/2020 21,81 22,01 +0,55% 21,58 22,40 22,01 22,01 22,12 5.788 1.758.919.900
28/2/2020 22,01 21,89 -1,17% 21,07 22,23 21,55 21,85 21,89 5.647 1.911.285.100
27/2/2020 22,69 22,15 -2,64% 22,05 22,73 22,34 22,15 22,28 4.133 1.588.499.900
26/2/2020 23,50 22,75 -7,18% 22,38 23,60 23,02 22,68 22,76 3.191 1.539.579.800
21/2/2020 24,31 24,51 -0,61% 24,21 24,69 24,47 24,50 24,52 2.588 991.865.600
20/2/2020 24,10 24,66 +2,20% 24,08 24,76 24,43 24,61 24,66 2.686 1.118.663.100
19/2/2020 23,78 24,13 +1,51% 23,78 24,21 24,00 24,02 24,13 3.746 1.367.135.700
18/2/2020 24,20 23,77 -1,94% 23,52 24,40 23,82 23,75 23,77 3.756 1.664.832.100
17/2/2020 23,68 24,24 +2,36% 23,68 24,52 24,29 24,24 24,38 2.212 883.947.900
14/2/2020 23,86 23,68 -0,08% 23,35 23,94 23,59 23,67 23,68 3.703 1.587.849.300
13/2/2020 23,70 23,70 -1,04% 23,06 23,98 23,71 23,69 23,70 4.035 2.040.675.200
12/2/2020 23,93 23,95 +0,17% 23,93 24,53 24,20 23,95 24,00 3.700 1.757.655.100
11/2/2020 24,00 23,91 +0,59% 23,59 24,18 23,92 23,87 23,91 4.644 1.969.335.100
10/2/2020 25,01 23,77 -5,64% 23,71 25,11 24,08 23,77 24,13 6.991 3.250.863.300
7/2/2020 26,01 25,19 -4,15% 24,97 26,05 25,28 25,19 25,20 5.074 2.496.844.500
6/2/2020 26,50 26,28 -0,45% 25,42 26,50 26,00 26,20 26,28 2.787 1.922.713.300
5/2/2020 25,89 26,40 +1,89% 25,42 26,43 26,02 26,09 26,40 4.743 2.734.416.800
4/2/2020 26,11 25,91 -0,35% 25,73 26,36 25,92 25,90 25,94 1.836 853.526.900
3/2/2020 24,89 26,00 +4,46% 24,68 26,00 25,47 25,74 26,00 2.933 1.370.208.100
31/1/2020 25,70 24,89 -3,41% 24,86 25,70 25,22 24,89 25,00 2.316 1.097.332.200
30/1/2020 26,10 25,77 -2,39% 25,32 26,36 25,70 25,77 25,78 4.278 1.602.442.100
29/1/2020 26,48 26,40 -0,23% 26,27 27,00 26,49 26,38 26,40 2.148 1.072.585.900
28/1/2020 26,26 26,46 +0,65% 26,26 26,72 26,50 26,43 26,47 2.097 881.722.400
27/1/2020 26,40 26,29 -0,98% 25,85 26,79 26,42 26,23 26,29 2.832 1.359.193.200
24/1/2020 26,80 26,55 +0,57% 26,40 27,26 26,76 26,55 26,56 3.147 1.649.870.800
23/1/2020 26,82 26,40 -1,38% 26,40 27,33 26,68 26,39 26,40 3.838 2.183.394.100
22/1/2020 26,39 26,77 +1,48% 26,39 26,80 26,66 26,73 26,77 4.390 2.062.165.900
21/1/2020 26,48 26,38 -0,19% 26,01 26,65 26,33 26,32 26,38 4.316 1.715.301.500
20/1/2020 25,95 26,43 +2,09% 25,58 26,43 26,10 26,30 26,43 3.753 1.743.380.000
17/1/2020 26,53 25,89 -2,34% 25,88 26,53 26,07 25,89 25,96 4.039 2.230.289.200
16/1/2020 26,42 26,51 +0,30% 26,01 26,67 26,30 26,24 26,51 3.370 1.849.505.100
15/1/2020 26,75 26,43 -1,27% 26,40 27,03 26,63 26,41 26,45 2.452 1.291.211.100
14/1/2020 26,31 26,77 +1,75% 26,28 26,89 26,68 26,70 26,77 1.839 1.044.963.700
13/1/2020 26,30 26,31 +0,04% 26,07 26,80 26,28 26,21 26,32 3.341 1.571.891.300
10/1/2020 26,25 26,30 +0,96% 25,64 26,40 26,13 26,03 26,31 3.423 1.553.123.100
9/1/2020 25,84 26,05 +1,56% 25,60 26,05 25,83 25,91 26,05 2.797 1.202.278.400
8/1/2020 25,55 25,65 0,00% 25,46 25,90 25,71 25,63 25,71 3.229 1.493.647.500
7/1/2020 25,28 25,65 +1,30% 25,24 25,94 25,73 25,62 25,82 3.399 1.847.159.300
6/1/2020 26,50 25,32 -4,05% 25,25 26,50 25,63 25,32 25,41 6.227 2.833.873.100
3/1/2020 24,98 26,39 +4,10% 24,60 26,39 25,85 26,00 26,39 3.936 3.052.175.600
2/1/2020 25,31 25,35 +0,20% 24,96 25,48 25,31 25,26 25,35 3.589 1.993.671.300
30/12/2019 25,00 25,30 +1,89% 24,85 25,43 25,21 25,28 25,30 3.278 1.860.276.100
27/12/2019 24,85 24,83 +0,53% 24,56 25,07 24,81 24,82 24,90 4.325 1.733.670.400
26/12/2019 24,40 24,70 +1,48% 24,06 24,84 24,48 24,59 24,70 3.715 1.719.930.600
23/12/2019 24,45 24,34 +1,84% 23,52 24,47 24,22 24,34 24,37 5.646 4.558.734.800
20/12/2019 23,10 23,90 +12,68% 22,50 24,49 23,77 23,90 23,98 1.775 8.307.823.300
19/12/2019 21,36 21,21 -0,52% 21,04 21,36 21,15 21,17 21,21 2.372 943.679.500
18/12/2019 20,81 21,32 +2,45% 20,61 21,33 20,99 21,30 21,35 4.029 2.038.537.700
17/12/2019 19,76 20,81 +5,47% 19,76 20,89 20,48 20,80 20,81 5.086 2.349.980.000
16/12/2019 19,51 19,73 +1,34% 19,51 19,93 19,73 19,71 19,73 4.196 1.624.545.000
13/12/2019 19,83 19,47 -1,91% 19,35 20,00 19,55 19,47 19,59 4.971 1.941.213.100
12/12/2019 19,66 19,85 +1,02% 19,62 19,85 19,73 19,76 19,85 2.249 830.709.400
11/12/2019 19,45 19,65 +1,39% 19,21 19,68 19,49 19,63 19,65 2.185 933.400.300
10/12/2019 19,50 19,38 -0,51% 19,04 19,50 19,20 19,23 19,38 2.529 913.171.100
9/12/2019 19,43 19,48 +0,26% 19,34 19,63 19,45 19,45 19,48 1.560 558.298.800
6/12/2019 19,46 19,43 -0,36% 19,39 19,60 19,47 19,43 19,44 1.561 631.706.100
5/12/2019 19,60 19,50 -0,76% 19,45 19,69 19,56 19,47 19,50 1.726 677.101.400
4/12/2019 19,40 19,65 +1,13% 19,35 19,75 19,58 19,64 19,65 2.223 1.044.345.900
3/12/2019 18,96 19,43 +2,37% 18,92 19,58 19,29 19,43 19,48 4.561 2.097.346.100
2/12/2019 19,84 18,98 -3,65% 18,87 19,91 19,11 18,97 18,98 5.532 2.613.430.600
29/11/2019 20,25 19,70 -2,81% 19,61 20,27 19,76 19,69 19,70 2.416 965.248.400
28/11/2019 20,29 20,27 -0,10% 20,11 20,38 20,25 20,25 20,27 1.472 572.564.300
27/11/2019 20,18 20,29 +0,20% 20,07 20,48 20,24 20,27 20,29 2.656 1.039.867.200
26/11/2019 20,00 20,25 +1,25% 19,89 20,43 20,24 20,07 20,25 2.538 1.204.464.300
25/11/2019 19,90 20,00 +0,55% 19,65 20,10 19,94 19,96 20,00 2.697 1.105.404.400
22/11/2019 19,70 19,89 +1,02% 19,56 19,93 19,81 19,88 19,89 1.231 428.031.700
21/11/2019 19,70 19,69 -0,05% 19,27 19,80 19,57 19,54 19,73 2.646 4.078.297.000
19/11/2019 19,75 19,70 -0,20% 19,63 19,90 19,76 19,63 19,72 1.453 482.775.100
18/11/2019 19,75 19,74 +0,20% 19,71 19,98 19,84 19,72 19,90 2.105 735.095.200
14/11/2019 19,94 19,70 -1,05% 19,57 19,94 19,76 19,70 19,72 2.523 701.481.900
13/11/2019 19,69 19,91 +1,32% 19,40 19,91 19,61 19,86 19,92 2.102 627.180.400
12/11/2019 20,05 19,65 -2,63% 19,45 20,13 19,69 19,65 19,73 2.919 1.272.321.100
11/11/2019 19,74 20,18 +2,23% 19,52 20,24 19,98 20,18 20,19 3.195 1.411.333.200
8/11/2019 19,08 19,74 +3,35% 18,95 19,90 19,57 19,71 19,75 4.899 2.545.769.900
7/11/2019 19,01 19,10 +0,53% 19,00 19,23 19,10 19,09 19,10 2.303 1.474.010.600
6/11/2019 18,93 19,00 +0,69% 18,88 19,18 18,99 18,99 19,00 1.811 671.795.300
5/11/2019 19,31 18,87 -2,73% 18,83 19,45 19,13 18,87 18,93 2.107 794.484.700
4/11/2019 19,15 19,40 +1,78% 19,05 19,40 19,28 19,34 19,40 2.118 765.189.800
1/11/2019 19,14 19,06 -0,37% 18,97 19,25 19,10 19,05 19,07 2.510 891.611.500
31/10/2019 18,90 19,13 +1,11% 18,75 19,18 19,02 18,97 19,13 2.366 1.168.803.800
30/10/2019 18,84 18,92 +0,48% 18,59 19,02 18,85 18,91 18,93 2.026 763.029.000
29/10/2019 18,91 18,83 -0,42% 18,70 18,92 18,80 18,80 18,83 1.034 278.479.700
28/10/2019 18,69 18,91 +1,23% 18,53 18,92 18,75 18,90 18,91 1.938 1.076.822.900
25/10/2019 18,57 18,68 +0,97% 18,51 18,71 18,65 18,65 18,69 1.630 620.690.400
24/10/2019 18,79 18,50 -1,44% 18,37 18,84 18,51 18,44 18,51 2.370 787.711.700
23/10/2019 18,90 18,77 -0,58% 18,52 18,90 18,66 18,76 18,77 2.445 816.631.600
22/10/2019 18,72 18,88 +0,91% 18,47 18,88 18,71 18,86 18,88 2.156 859.995.900
21/10/2019 18,16 18,71 +3,20% 18,16 18,71 18,44 18,68 18,71 2.159 702.445.200
18/10/2019 18,35 18,13 -1,09% 18,13 18,39 18,18 18,13 18,27 1.249 851.207.600
17/10/2019 18,19 18,33 +1,05% 18,15 18,48 18,33 18,33 18,34 2.085 635.322.600
16/10/2019 18,28 18,14 -0,60% 18,06 18,48 18,16 18,12 18,15 2.126 800.828.200
15/10/2019 18,43 18,25 -0,54% 18,20 18,59 18,30 18,20 18,25 2.581 906.821.800
14/10/2019 18,49 18,35 -0,27% 18,31 18,60 18,45 18,35 18,40 1.804 600.125.100
11/10/2019 18,00 18,40 +2,51% 17,96 18,49 18,28 18,40 18,44 2.509 834.042.900
10/10/2019 17,80 17,95 +0,84% 17,76 17,98 17,87 17,94 17,95 1.706 507.599.300
9/10/2019 18,12 17,80 -1,55% 17,72 18,13 17,86 17,80 17,86 2.428 737.446.200
8/10/2019 17,92 18,08 +0,72% 17,63 18,13 17,90 18,06 18,08 3.022 988.001.300
7/10/2019 18,16 17,95 -1,37% 17,87 18,44 18,31 17,88 17,95 3.006 3.022.756.700
4/10/2019 17,94 18,20 +2,25% 17,80 18,27 18,08 18,17 18,20 2.060 849.117.300
3/10/2019 18,14 17,80 -2,09% 17,77 18,15 17,93 17,80 17,81 3.185 1.420.029.000
2/10/2019 18,19 18,18 -0,38% 17,73 18,19 18,01 18,12 18,18 3.212 1.028.310.000
1/10/2019 17,89 18,25 +1,67% 17,86 18,25 18,12 18,23 18,25 3.054 1.096.165.700
30/9/2019 17,68 17,95 +1,53% 17,64 18,07 17,94 17,94 17,95 2.587 1.201.748.000
27/9/2019 17,48 17,68 +1,26% 17,48 17,73 17,60 17,68 17,69 1.247 356.767.600
26/9/2019 17,65 17,46 -1,02% 17,46 17,75 17,58 17,46 17,55 1.370 693.769.500
25/9/2019 17,61 17,64 +0,23% 17,45 17,67 17,60 17,63 17,64 1.248 510.107.100
24/9/2019 17,82 17,60 -0,90% 17,56 17,82 17,68 17,58 17,60 1.928 925.610.100
23/9/2019 17,89 17,76 -0,84% 17,66 17,91 17,80 17,74 17,76 1.412 439.038.000
20/9/2019 17,83 17,91 +0,51% 17,66 17,91 17,81 17,75 17,92 1.187 546.275.000
19/9/2019 17,82 17,82 +0,51% 17,70 17,99 17,85 17,80 17,82 1.466 498.898.900
18/9/2019 17,70 17,73 +0,68% 17,53 17,75 17,64 17,73 17,74 1.662 610.930.100
17/9/2019 17,79 17,61 -0,90% 17,43 17,86 17,63 17,61 17,65 3.363 1.742.513.800
16/9/2019 18,13 17,77 -1,50% 17,74 18,15 17,86 17,77 17,86 2.577 751.107.700
13/9/2019 18,32 18,04 -1,42% 17,93 18,38 18,11 18,04 18,16 2.239 738.772.200
12/9/2019 17,87 18,30 +2,69% 17,72 18,35 18,06 18,30 18,31 3.016 1.189.959.000
11/9/2019 18,31 17,82 -2,62% 17,42 18,31 17,68 17,80 17,82 5.767 2.713.647.700
10/9/2019 18,08 18,30 +0,77% 17,93 18,30 18,04 18,29 18,30 2.347 801.540.700
9/9/2019 18,10 18,16 +0,33% 17,90 18,34 18,11 18,06 18,16 2.490 735.746.100
6/9/2019 18,11 18,10 +0,28% 17,90 18,19 18,02 18,07 18,10 2.625 1.042.949.400
5/9/2019 18,00 18,05 +1,12% 17,85 18,20 18,02 18,02 18,05 3.107 833.770.400
4/9/2019 17,98 17,85 +0,06% 17,75 18,07 17,88 17,82 17,85 1.764 627.358.600
3/9/2019 17,64 17,84 +1,42% 17,63 17,93 17,76 17,84 17,88 2.782 1.022.721.800
2/9/2019 17,64 17,59 -0,28% 17,48 17,84 17,68 17,59 17,63 2.394 739.573.900
30/8/2019 17,33 17,64 +2,44% 17,19 17,64 17,47 17,58 17,64 6.268 2.452.001.400
29/8/2019 17,21 17,22 +0,82% 16,83 17,37 17,10 17,22 17,25 3.828 1.339.154.800
28/8/2019 17,07 17,08 +0,06% 16,78 17,32 17,12 17,08 17,19 2.694 868.502.600
27/8/2019 16,70 17,07 +2,22% 16,62 17,16 16,96 17,07 17,09 3.036 1.072.215.900
26/8/2019 16,88 16,70 -0,60% 16,50 16,93 16,60 16,68 16,70 3.366 1.171.911.900
23/8/2019 17,00 16,80 -1,87% 16,51 17,04 16,80 16,80 16,81 4.042 1.331.304.500
22/8/2019 17,45 17,12 -1,33% 17,04 17,55 17,23 17,12 17,15 4.208 1.322.295.900
21/8/2019 17,30 17,35 +0,70% 17,06 17,40 17,31 17,34 17,35 3.132 1.007.755.100
20/8/2019 17,40 17,23 -0,52% 17,00 17,44 17,09 17,15 17,23 3.585 1.047.584.500
19/8/2019 17,99 17,32 -2,26% 17,26 17,99 17,44 17,32 17,45 4.002 1.284.208.400
16/8/2019 17,90 17,72 -0,28% 17,30 17,97 17,54 17,70 17,72 4.886 1.534.462.400
15/8/2019 18,29 17,77 -2,31% 17,50 18,39 17,88 17,77 17,79 5.754 1.788.124.200
14/8/2019 18,61 18,19 -2,47% 18,05 18,61 18,16 18,19 18,21 3.072 1.021.546.400
13/8/2019 18,30 18,65 +1,58% 18,07 18,78 18,59 18,64 18,65 3.036 1.055.275.600
12/8/2019 18,50 18,36 -2,08% 18,11 18,50 18,32 18,35 18,36 3.014 1.091.030.200
9/8/2019 18,17 18,75 +1,52% 17,85 18,75 18,20 18,70 18,75 5.594 2.851.282.100
8/8/2019 18,60 18,47 -0,48% 18,40 18,68 18,50 18,47 18,49 3.557 1.809.856.200
7/8/2019 18,59 18,56 -0,11% 18,32 18,65 18,54 18,53 18,60 2.312 2.373.707.400
6/8/2019 18,63 18,58 -0,27% 18,40 18,85 18,62 18,58 18,60 2.703 1.051.618.000
5/8/2019 18,35 18,63 +0,92% 18,21 18,71 18,52 18,61 18,63 2.651 1.003.949.700
2/8/2019 18,50 18,46 -0,54% 18,27 18,65 18,44 18,46 18,50 2.822 1.220.126.800
1/8/2019 18,97 18,56 -3,38% 18,55 19,29 18,77 18,56 18,59 6.120 2.231.723.100
31/7/2019 20,12 19,21 -4,48% 19,21 20,12 19,43 19,21 19,25 4.601 1.854.219.200
30/7/2019 19,99 20,11 +0,60% 19,80 20,11 19,95 20,09 20,11 1.265 460.660.300
29/7/2019 20,02 19,99 +0,45% 19,52 20,06 19,86 19,93 19,99 2.381 717.560.400
26/7/2019 20,00 19,90 -0,70% 19,51 20,00 19,69 19,87 19,94 3.562 1.307.421.200
25/7/2019 20,00 20,04 -0,05% 19,81 20,22 20,03 19,96 20,04 2.369 785.562.400
24/7/2019 19,95 20,05 +1,16% 19,77 20,07 19,97 20,03 20,05 1.705 684.381.800
23/7/2019 19,78 19,82 +0,41% 19,68 20,22 19,93 19,81 19,82 2.357 767.287.000
22/7/2019 19,78 19,74 +0,36% 19,55 19,90 19,67 19,72 19,74 2.387 867.345.300
19/7/2019 19,85 19,67 -0,61% 19,66 19,89 19,75 19,67 19,72 1.973 755.927.800
18/7/2019 19,90 19,79 -0,05% 19,65 19,95 19,79 19,79 19,80 2.903 1.225.854.100
17/7/2019 20,06 19,80 -1,25% 19,76 20,13 19,87 19,80 19,82 2.642 891.579.900
16/7/2019 20,55 20,05 -2,43% 20,05 20,57 20,21 20,05 20,08 3.735 1.123.480.800
15/7/2019 20,49 20,55 +0,69% 20,25 20,55 20,40 20,50 20,55 1.507 467.051.100
12/7/2019 20,42 20,41 -0,15% 20,24 20,75 20,52 20,36 20,42 2.356 934.382.300
11/7/2019 20,57 20,44 -0,58% 20,12 20,64 20,32 20,44 20,45 2.548 917.866.800
10/7/2019 20,60 20,56 +0,44% 20,26 20,79 20,49 20,50 20,56 4.765 2.151.370.600
8/7/2019 20,89 20,47 -1,96% 20,47 20,89 20,61 20,47 20,58 2.247 1.113.716.400
5/7/2019 20,98 20,88 -0,05% 20,71 21,02 20,83 20,82 20,88 1.613 525.031.800
4/7/2019 20,91 20,89 +0,34% 20,71 21,22 20,94 20,89 21,12 2.303 926.471.200
3/7/2019 21,00 20,82 -0,86% 20,64 21,00 20,80 20,81 20,85 1.694 510.057.800
2/7/2019 20,90 21,00 0,00% 20,75 21,00 20,88 20,79 21,00 2.478 1.010.496.600
1/7/2019 20,58 21,00 +0,53% 20,58 21,00 20,88 20,96 21,00 2.636 781.023.800
28/6/2019 20,41 20,89 +2,75% 20,39 20,89 20,64 20,85 20,90 2.220 823.407.800
27/6/2019 20,51 20,33 -0,88% 20,20 20,51 20,34 20,33 20,36 1.362 390.597.900
26/6/2019 20,43 20,51 +0,49% 20,32 20,67 20,51 20,49 20,53 1.036 341.701.900
25/6/2019 20,60 20,41 -1,07% 20,22 20,66 20,42 20,25 20,41 1.440 517.718.400
24/6/2019 20,43 20,63 +0,98% 20,40 20,76 20,57 20,63 20,70 1.383 526.006.900
21/6/2019 20,47 20,43 -0,78% 20,32 20,65 20,44 20,43 20,49 1.430 675.741.000
19/6/2019 19,92 20,59 +2,95% 19,92 20,65 20,49 20,50 20,59 2.673 1.120.022.600
18/6/2019 19,92 20,00 0,00% 19,86 20,04 19,95 19,96 20,00 1.997 1.202.762.900
17/6/2019 19,86 20,00 +0,65% 19,78 20,09 19,97 19,93 20,00 1.509 421.938.100
14/6/2019 20,19 19,87 -1,44% 19,77 20,19 19,98 19,86 19,97 2.585 853.034.200
13/6/2019 20,30 20,16 +0,20% 19,96 20,30 20,09 20,12 20,16 1.857 543.460.300
12/6/2019 20,10 20,12 -0,20% 19,86 20,38 20,23 20,11 20,12 1.992 714.420.100
11/6/2019 19,66 20,16 +2,86% 19,66 20,20 20,00 20,06 20,16 1.960 880.451.800
10/6/2019 19,60 19,60 -0,76% 19,55 19,83 19,68 19,60 19,73 1.228 415.051.800
7/6/2019 19,86 19,75 -0,35% 19,61 19,86 19,75 19,75 19,83 1.488 490.895.900
6/6/2019 19,73 19,82 +1,33% 19,42 19,85 19,70 19,82 19,83 2.405 823.511.900
5/6/2019 19,39 19,56 +0,88% 19,33 19,80 19,49 19,56 19,57 3.182 858.739.700
4/6/2019 19,90 19,39 -2,42% 19,31 19,90 19,48 19,39 19,59 3.428 1.293.272.000
3/6/2019 19,84 19,87 +1,17% 19,12 19,87 19,63 19,80 19,88 4.353 1.736.340.800
31/5/2019 18,69 19,64 +2,83% 18,64 19,64 19,49 19,50 19,64 4.014 5.023.224.900
30/5/2019 18,96 19,10 +0,21% 18,85 19,20 19,08 19,05 19,10 1.853 709.341.100
29/5/2019 18,79 19,06 +1,22% 18,49 19,22 18,96 18,99 19,06 4.098 1.764.705.100
28/5/2019 18,30 18,83 +3,40% 18,19 18,83 18,63 18,80 18,83 1.833 1.610.120.200
27/5/2019 17,71 18,21 +3,17% 17,71 18,23 17,92 18,19 18,21 1.521 969.296.600
24/5/2019 17,71 17,65 -0,11% 17,61 17,90 17,70 17,65 17,66 1.091 367.701.100
23/5/2019 17,90 17,67 -1,51% 17,66 18,05 17,87 17,67 17,68 1.405 567.697.900
22/5/2019 18,26 17,94 -2,45% 17,90 18,59 18,12 17,94 18,01 2.247 1.153.104.200
21/5/2019 18,24 18,39 +0,77% 18,21 18,54 18,39 18,39 18,40 1.776 814.574.300
20/5/2019 18,00 18,25 +1,39% 17,55 18,25 17,93 18,21 18,25 2.491 863.370.500
17/5/2019 17,08 18,00 +5,88% 17,05 18,00 17,40 17,71 18,00 2.427 953.468.800
16/5/2019 17,32 17,00 -1,79% 16,97 17,60 17,28 16,99 17,00 1.988 749.001.800
15/5/2019 17,95 17,31 -2,42% 17,16 17,98 17,48 17,30 17,31 4.506 1.440.511.800
14/5/2019 17,71 17,74 +0,23% 17,43 17,78 17,58 17,60 17,74 1.345 428.270.300
13/5/2019 17,80 17,70 -0,78% 17,57 17,85 17,73 17,69 17,71 1.736 431.020.400
10/5/2019 18,15 17,84 -1,82% 17,81 18,15 17,90 17,80 17,84 1.443 398.974.100
9/5/2019 17,93 18,17 +1,34% 17,86 18,17 18,05 18,14 18,17 1.415 433.945.800
8/5/2019 17,70 17,93 +1,30% 17,61 18,03 17,87 17,91 17,94 1.796 572.796.600
7/5/2019 17,33 17,70 +1,67% 17,29 17,73 17,57 17,70 17,72 1.962 659.768.900
6/5/2019 17,44 17,41 -0,34% 17,22 17,57 17,42 17,41 17,44 1.657 444.595.700
3/5/2019 17,51 17,47 -0,17% 17,27 17,52 17,38 17,47 17,49 2.181 679.229.000
2/5/2019 17,57 17,50 0,00% 17,43 17,63 17,51 17,49 17,50 2.487 903.318.700
30/4/2019 17,60 17,50 -0,51% 17,41 17,65 17,49 17,50 17,53 1.675 575.973.200
29/4/2019 17,22 17,59 +2,75% 17,16 17,70 17,45 17,55 17,59 1.695 599.532.900
26/4/2019 17,40 17,12 -1,33% 17,05 17,40 17,15 17,12 17,13 2.191 644.285.800
25/4/2019 17,51 17,35 -0,63% 17,14 17,51 17,30 17,35 17,41 2.260 769.439.200
24/4/2019 17,87 17,46 -2,18% 17,33 17,87 17,52 17,45 17,47 2.921 957.345.900
23/4/2019 17,57 17,85 +2,23% 17,43 17,88 17,67 17,78 17,85 2.022 705.922.300
22/4/2019 17,67 17,46 -0,23% 17,30 17,67 17,46 17,42 17,46 1.639 529.229.300
18/4/2019 17,64 17,50 -0,23% 17,47 17,75 17,59 17,49 17,56 1.758 624.527.300
17/4/2019 17,73 17,54 -0,62% 17,48 17,92 17,64 17,51 17,54 1.659 471.249.800
16/4/2019 17,66 17,65 0,00% 17,48 17,78 17,66 17,65 17,72 2.084 566.415.800
15/4/2019 17,72 17,65 -0,17% 17,54 17,83 17,69 17,57 17,65 3.587 884.366.700
12/4/2019 17,66 17,68 +0,11% 17,50 17,91 17,70 17,65 17,69 2.287 931.391.700
11/4/2019 17,79 17,66 -0,23% 17,50 17,96 17,71 17,66 17,67 1.661 484.797.900
10/4/2019 17,92 17,70 -0,78% 17,70 17,93 17,77 17,70 17,78 1.563 537.712.100
9/4/2019 18,14 17,84 -1,55% 17,77 18,14 17,92 17,84 17,89 1.983 604.534.200
8/4/2019 18,22 18,12 -0,44% 17,95 18,32 18,07 18,09 18,12 1.965 564.763.000
5/4/2019 18,39 18,20 -0,82% 18,05 18,46 18,19 18,20 18,21 2.592 1.028.830.000
4/4/2019 18,45 18,35 -0,38% 18,25 18,46 18,32 18,33 18,35 1.890 597.592.500
3/4/2019 18,47 18,42 +0,71% 18,31 18,53 18,42 18,42 18,43 3.000 837.406.900
2/4/2019 18,45 18,29 -0,81% 18,11 18,57 18,32 18,29 18,34 2.504 948.431.100
1/4/2019 18,26 18,44 +1,77% 18,23 18,47 18,36 18,40 18,44 3.357 1.076.033.800
29/3/2019 17,76 18,12 +2,66% 17,76 18,38 18,16 18,12 18,27 2.995 1.231.994.300
28/3/2019 17,27 17,65 +2,14% 17,27 18,02 17,66 17,65 17,71 3.587 1.298.867.700
27/3/2019 17,69 17,28 -2,76% 17,20 17,70 17,40 17,28 17,29 3.123 1.205.289.900
26/3/2019 17,38 17,77 +3,01% 17,30 17,87 17,52 17,76 17,77 3.321 3.696.447.800
25/3/2019 17,71 17,25 -1,93% 17,21 17,75 17,37 17,25 17,31 3.513 1.059.860.700
22/3/2019 18,00 17,59 -2,28% 17,53 18,07 17,76 17,54 17,59 4.714 1.463.022.000
21/3/2019 18,31 18,00 -0,83% 17,77 18,32 17,98 18,00 18,01 4.592 1.706.970.200
20/3/2019 18,95 18,15 -8,56% 18,15 18,96 18,37 18,14 18,15 4.860 2.453.796.800
19/3/2019 19,70 19,85 +1,79% 19,70 19,98 19,84 19,85 19,86 4.415 5.010.361.000
18/3/2019 19,25 19,50 +2,52% 19,16 19,63 19,42 19,50 19,59 6.120 3.930.238.900
15/3/2019 19,36 19,02 +1,77% 18,95 19,62 19,16 19,02 19,04 7.384 3.596.662.400
14/3/2019 18,74 18,69 +0,21% 18,57 18,84 18,66 18,65 18,69 3.446 1.273.013.400
13/3/2019 18,45 18,65 +1,08% 18,42 18,66 18,56 18,54 18,65 2.339 1.055.670.600
12/3/2019 18,40 18,45 +0,49% 18,30 18,61 18,48 18,45 18,46 2.813 1.119.499.500
11/3/2019 18,59 18,36 -0,38% 18,12 18,71 18,30 18,35 18,36 3.067 1.143.945.900
8/3/2019 18,56 18,43 -0,43% 18,13 18,64 18,37 18,43 18,45 2.741 1.182.920.500
7/3/2019 18,72 18,51 -0,48% 18,37 18,84 18,57 18,39 18,51 5.069 1.581.298.300
6/3/2019 18,76 18,60 -1,95% 18,46 18,95 18,58 18,60 18,64 3.184 950.253.200
1/3/2019 18,39 18,97 +3,10% 18,39 18,97 18,75 18,95 18,97 3.010 1.277.539.100
28/2/2019 18,36 18,40 +0,22% 18,24 18,71 18,41 18,40 18,45 3.407 1.338.673.800
27/2/2019 18,80 18,36 -1,82% 18,30 19,14 18,56 18,35 18,38 3.842 1.393.693.800
26/2/2019 19,66 18,70 -4,69% 18,67 19,90 19,29 18,70 18,78 4.944 1.955.704.700
25/2/2019 19,12 19,62 +2,62% 19,10 19,70 19,52 19,62 19,63 1.772 620.947.800
22/2/2019 19,36 19,12 -0,16% 19,07 19,36 19,16 19,12 19,20 2.342 686.419.400
21/2/2019 19,31 19,15 -0,83% 19,01 19,46 19,21 19,10 19,15 2.381 742.917.100
20/2/2019 19,16 19,31 +0,21% 19,16 19,49 19,34 19,29 19,31 2.760 889.136.300
19/2/2019 19,26 19,27 +0,42% 19,01 19,27 19,18 19,27 19,30 1.160 413.539.600
18/2/2019 19,55 19,19 -1,69% 19,06 19,55 19,28 19,07 19,19 1.814 657.936.700
15/2/2019 19,35 19,52 +0,88% 19,02 19,52 19,33 19,46 19,54 2.200 768.506.700
14/2/2019 19,25 19,35 +1,26% 19,21 19,60 19,41 19,35 19,40 3.260 1.427.481.200
13/2/2019 18,58 19,11 +3,52% 18,55 19,20 18,96 19,11 19,20 4.898 1.849.442.800
12/2/2019 17,89 18,46 +4,41% 17,62 18,54 18,18 18,46 18,47 5.036 2.330.316.700
11/2/2019 18,30 17,68 -1,83% 17,67 18,31 17,90 17,68 17,81 3.013 1.078.904.400
8/2/2019 18,35 18,01 -1,32% 17,91 18,57 18,09 18,01 18,15 2.346 787.355.000
7/2/2019 18,53 18,25 -0,98% 18,20 18,60 18,35 18,25 18,33 2.899 1.188.372.900
6/2/2019 18,78 18,43 -1,92% 18,33 18,78 18,43 18,34 18,43 3.005 1.094.160.600
5/2/2019 19,09 18,79 -0,79% 18,52 19,09 18,63 18,76 18,79 4.297 1.210.737.300
4/2/2019 18,98 18,94 +0,91% 18,66 19,13 18,93 18,94 19,02 5.215 1.806.868.100
1/2/2019 18,30 18,77 +3,02% 18,22 19,05 18,81 18,77 18,81 6.638 2.566.605.600
31/1/2019 18,92 18,22 -2,57% 17,62 18,95 18,22 18,22 18,27 9.857 4.293.137.400
30/1/2019 19,05 18,70 -1,68% 18,50 19,19 18,73 18,69 18,74 6.633 2.734.603.000
29/1/2019 19,73 19,02 -3,21% 19,02 19,74 19,15 19,02 19,10 4.251 1.519.091.400
28/1/2019 19,89 19,65 -1,11% 19,38 19,89 19,62 19,60 19,66 3.908 1.174.801.300
24/1/2019 19,69 19,87 +1,38% 19,51 19,94 19,71 19,87 19,91 3.359 1.399.269.500
23/1/2019 19,88 19,60 -1,75% 19,38 19,98 19,63 19,59 19,60 3.425 3.096.243.000
22/1/2019 19,99 19,95 -0,20% 19,82 20,15 19,93 19,89 20,00 4.299 1.922.924.600
21/1/2019 20,05 19,99 +0,05% 19,70 20,05 19,83 19,99 20,05 2.061 751.326.600
18/1/2019 20,23 19,98 -0,65% 19,81 20,30 19,96 19,98 19,99 3.494 1.374.916.500
17/1/2019 20,20 20,11 -0,40% 19,70 20,40 19,99 20,09 20,11 4.642 1.666.280.000
16/1/2019 19,87 20,19 +0,55% 19,87 20,43 20,19 20,15 20,19 4.729 4.132.917.400
15/1/2019 20,17 20,08 -0,40% 19,72 20,30 20,03 20,07 20,08 2.050 852.380.500
14/1/2019 20,70 20,16 -2,70% 20,15 20,79 20,31 20,16 20,19 1.501 544.733.000
11/1/2019 20,66 20,72 +0,34% 20,50 21,11 20,74 20,68 20,72 1.654 641.893.500
10/1/2019 20,94 20,65 -1,57% 20,43 20,94 20,71 20,65 20,75 1.694 677.633.800
9/1/2019 20,70 20,98 +1,35% 20,58 21,01 20,84 20,95 20,98 2.265 1.361.710.100
8/1/2019 20,53 20,70 +1,02% 20,32 21,15 20,78 20,65 20,72 2.106 726.994.200
7/1/2019 20,28 20,49 +0,84% 20,12 20,91 20,41 20,43 20,50 2.046 648.051.300
4/1/2019 20,50 20,32 +0,05% 19,93 20,74 20,21 20,28 20,32 2.596 1.146.849.900
3/1/2019 20,51 20,31 -0,98% 20,21 20,91 20,37 20,30 20,56 1.155 342.659.700
2/1/2019 20,33 20,51 +1,79% 20,06 21,00 20,66 20,50 20,63 2.094 683.385.700
28/12/2018 20,50 20,15 +0,60% 19,91 20,54 20,33 20,14 20,23 2.177 706.044.100
27/12/2018 20,40 20,03 +0,15% 20,00 20,51 20,17 20,03 20,30 2.960 838.278.200
26/12/2018 19,77 20,00 0,00% 19,55 20,38 20,09 20,00 20,11 2.341 763.236.300
21/12/2018 20,16 20,00 -1,96% 19,81 20,47 20,12 20,00 20,19 2.403 1.084.346.900
20/12/2018 20,82 20,40 -1,97% 20,05 21,30 20,58 20,40 20,45 2.215 634.873.500
19/12/2018 20,65 20,81 -0,43% 20,53 21,36 21,08 20,80 20,83 1.914 598.482.000
18/12/2018 20,80 20,90 +0,48% 20,73 21,24 21,05 20,90 21,08 1.712 666.410.600
17/12/2018 21,74 20,80 -4,24% 20,59 21,76 21,13 20,80 20,99 1.581 524.145.300
14/12/2018 21,79 21,72 -0,37% 21,33 21,87 21,54 21,70 21,77 1.591 636.855.900
13/12/2018 21,80 21,80 -0,41% 21,48 22,00 21,71 21,68 21,80 3.007 2.255.658.400
12/12/2018 21,19 21,89 +4,24% 20,94 21,89 21,51 21,75 21,89 3.336 1.258.207.500
11/12/2018 20,80 21,00 +1,94% 20,69 21,25 21,03 21,00 21,10 2.373 916.131.400
10/12/2018 20,31 20,60 -1,39% 20,18 20,94 20,59 20,59 20,61 3.191 1.148.596.900
7/12/2018 20,38 20,89 +2,50% 20,16 20,89 20,55 20,82 20,89 2.720 1.551.230.400
6/12/2018 19,79 20,38 +3,35% 19,60 20,38 20,11 20,30 20,38 2.811 1.216.347.500
5/12/2018 18,96 19,72 +4,12% 18,96 19,89 19,63 19,70 19,79 2.349 774.382.500
4/12/2018 20,19 18,94 -6,14% 18,91 20,49 19,42 18,94 19,00 3.497 1.443.482.100
3/12/2018 19,99 20,18 +2,28% 19,99 20,69 20,28 20,16 20,29 2.695 1.750.600.400
30/11/2018 19,41 19,73 +1,49% 19,23 19,73 19,53 19,72 19,73 1.530 692.248.600
29/11/2018 19,33 19,44 +0,57% 19,33 19,81 19,56 19,44 19,64 1.711 729.747.800
28/11/2018 19,60 19,33 -1,88% 19,10 19,94 19,42 19,33 19,45 1.801 594.677.300
27/11/2018 20,00 19,70 -1,50% 19,50 20,00 19,80 19,65 19,70 1.206 361.058.700
26/11/2018 19,10 20,00 +5,26% 19,10 20,03 19,79 19,98 20,00 1.869 654.319.300
23/11/2018 19,91 19,00 -4,57% 18,80 19,91 19,06 19,00 19,05 2.437 1.401.460.600
22/11/2018 19,52 19,91 +0,56% 19,32 19,99 19,76 19,70 19,91 523 243.359.200
21/11/2018 20,09 19,80 -1,44% 19,18 20,09 19,51 19,67 19,80 2.195 657.369.900
19/11/2018 19,98 20,09 +0,50% 19,70 20,31 20,11 20,09 20,14 1.764 638.741.200
16/11/2018 20,20 19,99 -1,19% 19,81 20,20 19,99 19,90 20,05 2.237 1.278.918.800
14/11/2018 19,41 20,23 +3,74% 19,30 20,39 19,94 20,21 20,30 3.395 2.094.601.100
13/11/2018 19,26 19,50 +0,57% 19,08 19,68 19,46 19,36 19,50 2.381 806.549.400
12/11/2018 20,45 19,39 -4,72% 19,23 20,60 19,56 19,39 19,40 3.562 1.509.941.300
9/11/2018 20,15 20,35 +0,99% 19,99 20,62 20,38 20,34 20,37 2.167 1.027.307.100
8/11/2018 20,00 20,15 +1,51% 19,42 20,33 20,10 20,10 20,15 2.661 1.438.189.100
7/11/2018 20,01 19,85 -0,75% 19,37 20,38 19,75 19,59 19,85 3.520 1.101.243.100
6/11/2018 19,20 20,00 +4,11% 19,20 20,52 20,07 19,94 20,20 5.550 1.813.192.700
5/11/2018 18,47 19,21 +3,89% 18,47 19,61 19,18 19,21 19,59 3.915 1.524.990.400
1/11/2018 17,68 18,49 +5,66% 17,60 18,92 18,36 18,47 18,49 4.238 1.514.731.100
31/10/2018 17,06 17,50 +2,94% 17,02 17,63 17,39 17,43 17,51 2.843 1.269.765.200
30/10/2018 17,63 17,00 -3,41% 17,00 17,74 17,36 17,00 17,05 2.696 882.642.400
29/10/2018 18,03 17,60 -2,17% 17,21 18,36 17,63 17,45 17,60 2.828 937.420.800
26/10/2018 18,14 17,99 -0,44% 17,71 18,15 17,91 17,85 18,00 2.386 853.140.000
25/10/2018 17,90 18,07 +1,01% 17,77 18,12 18,01 18,05 18,07 2.157 626.729.200
24/10/2018 18,30 17,89 -2,24% 17,73 18,62 18,01 17,75 17,89 3.247 1.065.810.000
23/10/2018 18,47 18,30 -0,97% 18,28 18,49 18,36 18,30 18,45 1.414 432.456.400
22/10/2018 18,51 18,48 +0,05% 18,30 18,76 18,49 18,48 18,50 1.749 614.444.500
19/10/2018 19,35 18,47 -3,75% 18,42 19,60 18,70 18,47 18,51 3.850 2.086.392.400
18/10/2018 18,77 19,19 +2,40% 18,55 19,60 19,27 19,19 19,40 4.440 1.559.489.200
17/10/2018 18,63 18,74 +1,46% 18,24 18,93 18,46 18,73 18,74 3.025 811.549.700
16/10/2018 18,57 18,47 +0,27% 18,28 18,72 18,44 18,43 18,47 2.544 731.819.700
15/10/2018 18,47 18,42 -0,16% 18,23 18,75 18,46 18,40 18,42 2.985 955.437.900
11/10/2018 19,01 18,45 -2,17% 18,43 19,09 18,61 18,45 18,53 2.899 941.977.000
10/10/2018 18,81 18,86 -2,33% 18,61 19,44 18,88 18,85 18,86 2.959 1.640.321.200
9/10/2018 18,60 19,31 +2,77% 18,57 19,71 19,22 19,31 19,32 3.375 1.642.450.100
8/10/2018 19,60 18,79 -4,13% 18,73 19,82 18,97 18,78 18,79 3.206 1.350.325.000
5/10/2018 19,76 19,60 -3,45% 19,60 20,14 19,77 19,59 19,60 2.697 1.384.699.800
4/10/2018 19,83 20,30 +0,74% 19,63 20,30 19,94 20,09 20,30 3.402 1.946.591.000
3/10/2018 20,27 20,15 0,00% 19,75 20,38 20,12 20,03 20,16 2.338 1.091.143.600
2/10/2018 20,40 20,15 -0,30% 19,96 20,65 20,20 20,10 20,35 2.140 734.975.200
1/10/2018 20,58 20,21 -0,30% 20,01 20,97 20,42 20,20 20,21 3.328 1.392.546.600
28/9/2018 19,53 20,27 +3,95% 19,53 20,33 20,06 20,20 20,27 3.382 3.303.611.600
27/9/2018 19,73 19,50 -0,05% 19,50 19,95 19,71 19,50 19,54 1.912 756.211.900
26/9/2018 20,16 19,51 -3,22% 19,37 20,28 19,79 19,51 19,56 2.874 1.059.647.900
25/9/2018 19,80 20,16 +0,05% 19,80 20,34 20,07 20,00 20,16 3.002 964.553.200
24/9/2018 20,31 20,15 -2,18% 19,77 20,32 20,05 20,02 20,15 3.466 1.124.654.500
21/9/2018 20,87 20,60 -1,90% 20,26 21,06 20,68 20,52 20,72 2.748 1.590.057.900
20/9/2018 21,01 21,00 -0,10% 20,70 21,22 20,91 20,94 21,00 1.993 1.352.477.800
19/9/2018 20,74 21,02 +0,96% 20,37 21,36 20,90 21,01 21,02 4.192 1.351.641.500
18/9/2018 21,90 20,82 -4,41% 20,76 21,90 21,15 20,82 20,85 4.383 2.035.941.200
17/9/2018 22,64 21,78 -4,77% 21,78 22,78 22,10 21,78 21,90 2.376 990.699.500
14/9/2018 22,76 22,87 +1,33% 22,30 23,00 22,79 22,64 22,87 2.869 1.123.094.600
13/9/2018 22,46 22,57 +0,40% 22,15 23,19 22,61 22,46 22,57 2.821 1.122.463.800
12/9/2018 22,69 22,48 -0,97% 22,26 23,02 22,56 22,46 22,48 2.706 1.254.313.800
11/9/2018 22,37 22,70 +1,25% 22,36 23,10 22,83 22,70 22,72 5.031 1.889.669.800
10/9/2018 22,85 22,42 -1,80% 21,88 22,85 22,34 22,31 22,42 4.004 1.883.615.300
6/9/2018 23,10 22,83 -0,74% 22,60 23,10 22,93 22,81 22,83 2.510 1.126.891.300
5/9/2018 22,96 23,00 +0,09% 22,60 23,19 22,99 22,83 23,00 3.111 1.501.416.700
4/9/2018 23,23 22,98 -2,30% 22,47 23,50 23,03 22,95 22,98 3.768 1.774.356.800
3/9/2018 23,80 23,52 -1,26% 23,16 23,93 23,51 23,50 23,52 1.676 643.210.700
31/8/2018 23,40 23,82 +2,58% 23,35 23,99 23,76 23,82 23,83 3.328 1.382.200.100
30/8/2018 23,55 23,22 -1,40% 23,04 24,00 23,39 23,21 23,22 2.763 1.092.229.800
29/8/2018 23,47 23,55 +1,12% 23,11 24,27 23,87 23,50 23,55 3.675 2.384.891.500
28/8/2018 22,99 23,29 +1,26% 22,36 23,57 22,97 23,29 23,38 3.126 2.209.745.900
27/8/2018 23,04 23,00 -0,17% 22,74 23,61 23,36 22,99 23,00 3.145 1.625.534.200
24/8/2018 23,40 23,04 -1,54% 23,04 23,69 23,26 23,04 23,10 2.997 1.723.641.900
23/8/2018 22,82 23,40 +3,49% 22,71 24,01 23,11 23,40 23,45 6.244 5.584.055.500
22/8/2018 21,84 22,61 +3,48% 21,52 22,99 22,77 22,61 22,78 4.593 8.423.700.200
21/8/2018 21,79 21,85 +0,23% 21,60 22,25 21,89 21,75 21,97 3.800 4.561.826.300
20/8/2018 21,50 21,80 +1,21% 21,28 21,85 21,74 21,77 21,80 3.034 4.084.028.800
17/8/2018 21,22 21,54 +1,22% 21,17 21,62 21,50 21,37 21,54 4.246 3.471.205.200
16/8/2018 21,22 21,28 +0,28% 20,68 21,62 21,39 21,28 21,35 6.424 3.991.757.500
15/8/2018 21,65 21,22 -1,99% 21,03 21,65 21,41 21,06 21,22 3.914 2.219.286.900
14/8/2018 21,35 21,65 +1,60% 21,35 21,86 21,70 21,52 21,65 6.010 2.906.996.100
13/8/2018 21,65 21,31 -0,75% 21,20 21,76 21,47 21,31 21,35 3.972 2.022.497.400
10/8/2018 21,00 21,47 +2,24% 21,00 21,70 21,50 21,47 21,61 3.169 1.377.938.600
9/8/2018 21,67 21,00 -1,18% 20,82 21,67 21,04 20,90 21,00 3.837 1.278.297.100
8/8/2018 21,12 21,25 +1,72% 21,12 22,00 21,39 21,25 21,40 4.668 1.735.600.500
7/8/2018 21,25 20,89 -1,69% 20,68 21,40 20,96 20,72 20,89 2.886 969.569.000
6/8/2018 20,93 21,25 +2,76% 20,84 21,52 21,12 21,22 21,25 3.128 1.751.635.500
3/8/2018 20,76 20,68 -0,34% 20,52 21,07 20,78 20,68 20,83 3.098 1.292.039.300
2/8/2018 20,39 20,75 +1,77% 20,25 21,04 20,79 20,64 20,75 3.455 1.270.026.500
1/8/2018 20,09 20,39 +1,29% 19,46 20,48 20,23 20,39 20,45 3.972 1.637.348.300
31/7/2018 19,66 20,13 +2,97% 19,26 20,13 19,84 20,10 20,13 2.799 866.524.500
30/7/2018 19,25 19,55 +1,56% 18,83 19,76 19,56 19,53 19,55 3.902 1.032.537.600
27/7/2018 19,16 19,25 +0,68% 19,03 19,40 19,21 19,16 19,25 894 194.248.300
26/7/2018 19,60 19,12 -1,60% 19,12 19,60 19,23 19,12 19,28 983 273.394.700
25/7/2018 19,50 19,43 -0,05% 19,31 19,64 19,51 19,43 19,45 1.285 551.328.600
24/7/2018 19,11 19,44 +1,89% 19,02 19,70 19,36 19,42 19,44 2.520 722.774.000
23/7/2018 19,25 19,08 -0,88% 18,93 19,25 19,10 19,06 19,17 1.447 378.192.700
20/7/2018 19,22 19,25 +0,63% 18,90 19,30 19,15 19,25 19,26 1.749 481.789.900
19/7/2018 18,56 19,13 +3,46% 18,49 19,25 18,84 19,12 19,13 1.309 519.083.500
18/7/2018 18,40 18,49 +0,49% 18,30 18,72 18,50 18,49 18,50 1.272 1.737.537.300
17/7/2018 18,50 18,40 -0,54% 18,10 18,75 18,43 18,37 18,40 2.503 1.180.849.300
16/7/2018 18,45 18,50 +0,27% 18,39 18,67 18,53 18,41 18,50 934 321.147.700
13/7/2018 18,35 18,45 +0,44% 18,25 18,50 18,37 18,42 18,45 1.210 416.320.000
12/7/2018 18,47 18,37 -0,49% 17,83 18,54 18,17 18,34 18,37 2.331 702.756.500
11/7/2018 18,30 18,46 +0,54% 18,12 18,83 18,52 18,42 18,46 1.884 684.488.800
10/7/2018 18,50 18,36 +0,22% 18,06 18,52 18,24 18,28 18,36 2.883 911.672.400
6/7/2018 18,07 18,32 +0,49% 18,06 18,49 18,20 18,15 18,32 738 198.233.100
5/7/2018 18,06 18,23 -0,05% 17,82 18,25 18,09 18,17 18,23 948 373.114.900
4/7/2018 18,10 18,24 +1,00% 17,96 18,30 18,21 18,06 18,24 450 221.356.900
3/7/2018 18,50 18,06 -1,95% 18,04 18,54 18,26 18,06 18,14 1.444 469.468.300
2/7/2018 17,89 18,42 +2,73% 17,61 18,54 18,21 18,30 18,42 1.555 507.574.800
29/6/2018 17,61 17,93 +0,62% 17,55 18,06 17,83 17,93 17,97 3.265 996.559.200
28/6/2018 17,24 17,82 +3,13% 17,21 18,16 17,72 17,82 17,85 3.717 1.137.233.400
27/6/2018 17,18 17,28 +0,47% 17,15 17,45 17,29 17,28 17,29 2.032 531.499.000
26/6/2018 16,95 17,20 +1,18% 16,82 17,29 17,15 17,20 17,23 1.969 1.183.562.400
25/6/2018 16,80 17,00 +1,19% 16,79 17,10 16,96 17,00 17,03 1.652 453.659.100
22/6/2018 17,02 16,80 +1,39% 16,63 17,13 16,75 16,70 16,80 1.496 332.988.600
21/6/2018 16,95 16,57 -2,30% 16,43 17,12 16,79 16,57 16,70 3.164 939.269.500
20/6/2018 17,03 16,96 -0,47% 16,77 17,22 17,01 16,94 16,96 2.215 735.426.300
19/6/2018 16,63 17,04 +0,24% 16,63 17,21 16,97 16,94 17,04 1.886 488.354.300
18/6/2018 17,11 17,00 +0,12% 16,52 17,11 16,90 16,95 17,00 4.236 1.185.777.900
15/6/2018 17,31 16,98 -2,13% 16,53 17,46 17,08 16,97 16,98 3.633 963.167.700
14/6/2018 17,83 17,35 -2,91% 17,27 17,93 17,41 17,35 17,36 2.471 945.643.200
13/6/2018 17,92 17,87 +0,17% 17,41 17,99 17,59 17,76 17,87 1.992 1.224.531.200
12/6/2018 17,24 17,84 +3,36% 17,19 17,84 17,46 17,78 17,84 3.115 1.222.543.300
11/6/2018 17,89 17,26 -2,65% 17,26 17,94 17,52 17,26 17,30 1.267 441.641.300
8/6/2018 17,89 17,73 +1,31% 17,14 17,89 17,58 17,70 17,73 1.745 838.137.200
7/6/2018 17,90 17,50 -2,62% 16,89 18,19 17,46 17,35 17,50 4.861 1.809.050.700
6/6/2018 17,99 17,97 -0,28% 17,76 18,63 18,12 17,97 18,19 2.085 1.453.596.800
5/6/2018 18,28 18,02 -1,58% 18,02 18,52 18,15 18,00 18,02 2.287 1.458.794.100
4/6/2018 18,29 18,31 +0,16% 18,16 18,47 18,31 18,30 18,31 2.235 779.501.300
1/6/2018 18,20 18,28 +1,84% 17,64 18,35 17,89 18,26 18,28 2.015 951.684.100
30/5/2018 17,28 17,95 +3,88% 17,28 17,97 17,74 17,72 17,95 2.465 1.001.015.900
29/5/2018 17,20 17,28 +1,71% 16,83 17,54 17,21 17,22 17,28 4.034 1.485.235.200
28/5/2018 18,00 16,99 -6,13% 16,99 18,04 17,27 16,99 17,24 2.456 976.293.300
25/5/2018 18,61 18,10 -2,74% 18,08 18,77 18,31 18,10 18,26 3.595 1.061.845.700
24/5/2018 18,72 18,61 -2,05% 18,32 18,97 18,63 18,61 18,63 4.237 1.501.176.500
23/5/2018 19,60 19,00 -3,55% 19,00 19,82 19,43 19,00 19,10 3.541 1.323.612.700
22/5/2018 19,90 19,70 0,00% 19,62 20,10 19,91 19,70 19,86 2.344 1.505.004.800
21/5/2018 19,24 19,70 +1,55% 19,24 19,85 19,65 19,66 19,70 1.869 1.622.817.800
18/5/2018 19,77 19,40 -2,71% 19,20 19,91 19,47 19,35 19,40 2.551 1.065.927.700
17/5/2018 20,09 19,94 -0,30% 19,78 20,12 19,96 19,94 19,95 1.909 796.852.100
16/5/2018 19,55 20,00 +1,37% 19,55 20,30 19,98 19,97 20,00 1.657 822.308.400
15/5/2018 19,73 19,73 -0,80% 19,38 19,98 19,75 19,73 19,79 2.587 988.424.800
14/5/2018 20,10 19,89 -1,04% 19,62 20,33 19,95 19,89 19,98 2.270 891.395.600
11/5/2018 20,20 20,10 -0,50% 19,72 20,57 20,09 20,07 20,10 1.950 880.816.400
10/5/2018 20,40 20,20 0,00% 20,20 20,51 20,33 20,19 20,20 2.259 1.611.923.600
9/5/2018 20,15 20,20 +3,32% 19,91 20,57 20,25 20,10 20,20 2.830 1.829.926.700
8/5/2018 19,44 19,55 +0,57% 19,33 20,04 19,61 19,51 19,55 3.368 1.637.216.600
7/5/2018 19,52 19,44 0,00% 19,43 19,83 19,65 19,43 19,44 1.233 860.106.600
4/5/2018 19,74 19,44 -1,32% 19,27 19,74 19,47 19,25 19,44 1.791 763.566.700
3/5/2018 19,71 19,70 -0,05% 19,25 19,90 19,60 19,70 19,81 2.028 748.957.300
2/5/2018 18,89 19,71 +4,29% 18,89 20,03 19,78 19,71 19,85 2.763 1.024.765.400
30/4/2018 19,03 18,90 -0,68% 18,83 19,36 19,01 18,90 19,08 1.405 453.152.300
27/4/2018 19,25 19,03 -1,65% 18,95 19,50 19,21 19,03 19,18 2.256 822.331.900
26/4/2018 18,97 19,35 +1,79% 18,97 19,47 19,35 19,31 19,38 1.976 576.288.300
25/4/2018 19,19 19,01 -0,68% 18,90 19,25 19,03 19,01 19,17 1.270 414.053.300
24/4/2018 18,70 19,14 +2,90% 18,61 19,27 18,98 19,06 19,14 2.874 1.052.312.700
23/4/2018 18,25 18,60 +1,36% 18,25 18,69 18,49 18,54 18,65 867 641.219.800
20/4/2018 18,55 18,35 -0,81% 18,25 18,60 18,35 18,34 18,35 1.742 557.764.900
19/4/2018 18,20 18,50 +1,65% 18,17 18,69 18,49 18,50 18,55 1.624 700.411.900
18/4/2018 18,22 18,20 -0,55% 18,07 18,40 18,25 18,20 18,30 1.109 642.082.100
17/4/2018 18,10 18,30 +1,10% 17,91 18,30 18,19 18,17 18,30 1.259 589.422.800
16/4/2018 18,10 18,10 0,00% 17,90 18,21 18,08 18,08 18,10 1.627 585.651.700
13/4/2018 17,68 18,10 +2,38% 17,61 18,37 18,10 18,07 18,10 1.559 920.395.300
12/4/2018 17,62 17,68 +0,34% 17,44 17,85 17,62 17,68 17,82 1.057 303.926.200
11/4/2018 17,30 17,62 +1,67% 17,24 18,06 17,56 0,00 0,00 1.419 529.721.100
10/4/2018 16,60 17,33 +4,65% 16,60 17,50 17,26 17,33 17,43 2.156 633.117.400
9/4/2018 16,96 16,56 -1,31% 16,51 17,33 17,01 16,55 16,56 2.626 816.264.200
6/4/2018 16,71 16,78 +0,42% 16,55 16,83 16,69 16,67 16,78 1.094 286.838.400
5/4/2018 17,19 16,71 -0,65% 16,71 17,19 16,84 16,71 16,74 680 178.704.100
4/4/2018 16,63 16,82 +1,02% 16,50 16,91 16,72 16,69 16,82 1.058 257.086.800
3/4/2018 16,88 16,65 -1,71% 16,63 17,08 16,78 16,65 16,75 888 225.078.600
2/4/2018 16,98 16,94 -0,18% 16,84 17,17 16,98 16,94 16,98 1.148 336.569.900
29/3/2018 16,80 16,97 +1,50% 16,65 16,99 16,91 16,97 16,98 1.121 1.489.850.900
28/3/2018 16,92 16,72 -1,30% 16,54 16,93 16,71 16,72 16,80 1.575 421.180.100
27/3/2018 17,24 16,94 -1,74% 16,70 17,24 16,93 16,88 16,94 1.850 4.154.909.000
26/3/2018 17,24 17,24 +0,41% 16,98 17,42 17,13 17,24 17,30 1.579 524.889.800
23/3/2018 17,33 17,17 -1,21% 17,16 17,46 17,22 17,17 17,18 939 575.438.900
22/3/2018 17,25 17,38 +1,05% 17,16 17,60 17,38 17,27 17,38 1.616 429.789.300
21/3/2018 17,10 17,20 +0,53% 17,08 17,26 17,18 17,20 17,24 969 319.242.200
20/3/2018 17,26 17,11 -0,93% 17,03 17,45 17,17 17,11 17,22 1.836 959.997.200
19/3/2018 17,30 17,27 -2,70% 17,19 17,66 17,33 17,27 17,28 1.129 427.359.800
16/3/2018 17,87 17,75 0,00% 17,59 17,90 17,73 17,75 17,80 1.444 518.986.200
15/3/2018 17,85 17,75 0,00% 17,60 17,87 17,70 17,67 17,75 1.143 313.872.200
14/3/2018 17,80 17,75 +0,57% 17,48 17,83 17,66 17,74 17,75 1.879 624.011.200
13/3/2018 17,93 17,65 -0,56% 17,63 18,00 17,81 17,63 17,65 2.304 1.044.575.800
12/3/2018 17,64 17,75 +0,68% 17,60 17,84 17,72 17,75 17,77 1.078 271.144.300
9/3/2018 17,31 17,63 +1,91% 17,16 17,76 17,53 17,62 17,66 2.184 579.465.900
8/3/2018 17,10 17,30 +0,23% 17,07 17,43 17,26 17,30 17,34 1.254 403.732.400
7/3/2018 17,35 17,26 -0,52% 17,12 17,40 17,20 17,26 17,28 1.620 497.465.400
6/3/2018 17,77 17,35 -1,70% 17,30 17,82 17,45 17,35 17,40 1.347 411.298.100
5/3/2018 17,78 17,65 -1,62% 17,60 17,98 17,71 17,64 17,65 1.713 644.099.200
2/3/2018 17,73 17,94 +0,50% 17,33 17,94 17,55 17,53 17,94 1.814 642.581.400
1/3/2018 18,08 17,85 -1,38% 17,63 18,08 17,80 17,85 17,96 3.179 913.879.400
28/2/2018 18,33 18,10 -0,60% 17,99 18,33 18,08 18,05 18,15 1.275 515.657.600
27/2/2018 18,37 18,21 -0,27% 18,07 18,37 18,20 18,20 18,21 1.262 382.316.600
26/2/2018 17,80 18,26 +2,53% 17,79 18,26 18,10 18,15 18,26 1.421 418.609.700
23/2/2018 17,93 17,81 -0,67% 17,63 18,05 17,85 17,81 17,95 2.602 867.271.800
22/2/2018 18,00 17,93 -0,39% 17,81 18,35 17,96 17,93 17,97 2.459 958.179.200
21/2/2018 17,81 18,00 +0,84% 17,81 18,11 17,99 17,96 18,04 1.976 1.701.739.100
20/2/2018 17,59 17,85 +1,36% 17,56 18,10 17,93 17,85 17,92 2.216 733.669.400
19/2/2018 17,35 17,61 +1,50% 17,35 17,81 17,57 17,60 17,62 1.171 656.307.200
16/2/2018 17,40 17,35 -0,46% 17,30 17,70 17,53 17,35 17,37 1.668 602.487.300
15/2/2018 17,55 17,43 +0,46% 17,26 17,60 17,43 17,43 17,50 882 244.238.800
14/2/2018 17,66 17,35 +0,29% 17,29 17,67 17,46 17,33 17,37 1.682 746.351.000
9/2/2018 17,74 17,30 -1,42% 16,92 17,74 17,18 17,30 17,33 2.724 862.169.900
8/2/2018 17,84 17,55 -0,90% 17,26 17,93 17,52 17,36 17,55 1.985 481.344.200
7/2/2018 17,65 17,71 +0,40% 17,44 18,13 17,88 17,51 17,71 2.649 642.041.900
6/2/2018 17,17 17,64 +1,38% 16,97 17,74 17,48 17,60 17,65 1.786 510.310.800
5/2/2018 17,15 17,40 +1,46% 16,91 17,57 17,37 17,40 17,44 1.681 435.393.000
2/2/2018 17,44 17,15 -1,66% 17,01 17,50 17,17 17,15 17,18 4.257 1.139.595.600
1/2/2018 18,13 17,44 -3,65% 17,27 18,34 17,74 17,43 17,44 3.208 973.554.000
31/1/2018 18,45 18,10 -1,90% 18,02 18,60 18,27 18,04 18,17 2.197 5.056.522.800
30/1/2018 18,21 18,45 +1,49% 18,06 18,45 18,30 18,40 18,46 1.317 337.793.900
29/1/2018 18,75 18,18 -2,83% 18,18 18,75 18,36 18,18 18,20 1.371 371.810.600
26/1/2018 18,50 18,71 +1,14% 18,36 18,71 18,55 18,70 18,71 1.724 442.423.100
24/1/2018 18,14 18,50 +3,06% 17,95 18,65 18,47 18,42 18,56 1.626 647.719.200
23/1/2018 17,83 17,95 +0,22% 17,75 18,12 17,88 17,82 17,95 1.331 417.974.000
22/1/2018 18,55 17,91 -3,61% 17,70 18,61 18,05 17,91 17,92 1.739 571.127.000
19/1/2018 18,22 18,58 +1,98% 18,22 18,80 18,55 18,45 18,58 1.430 401.009.800
18/1/2018 19,07 18,22 -4,11% 18,22 19,07 18,45 18,22 18,42 1.588 491.413.500
17/1/2018 18,94 19,00 +0,16% 18,71 19,10 18,97 18,81 19,00 1.642 478.643.200
16/1/2018 18,81 18,97 +0,64% 18,81 19,16 19,02 18,85 18,97 2.044 569.655.500
15/1/2018 18,60 18,85 +1,34% 18,60 18,95 18,83 18,83 18,92 662 218.116.300
12/1/2018 18,75 18,60 -1,17% 18,60 19,09 18,81 18,60 18,79 1.137 326.875.500
11/1/2018 19,00 18,82 -1,77% 18,82 19,37 19,13 18,82 19,19 2.895 765.006.400
10/1/2018 19,40 19,16 -0,21% 18,93 19,40 19,09 19,11 19,16 1.148 290.229.800
9/1/2018 19,30 19,20 0,00% 18,80 19,50 19,34 19,20 19,27 1.340 487.679.500
8/1/2018 19,61 19,20 -1,94% 19,20 19,71 19,39 19,20 19,54 1.489 487.704.600
5/1/2018 19,77 19,58 +0,10% 19,40 19,92 19,54 19,52 19,58 1.722 743.283.200
4/1/2018 18,95 19,56 +3,60% 18,95 19,68 19,45 19,41 19,56 3.291 1.180.265.600
3/1/2018 18,73 18,88 +0,75% 18,58 19,01 18,87 18,85 18,88 2.347 699.109.400
2/1/2018 18,33 18,74 +2,68% 18,21 18,86 18,71 18,69 18,74 1.719 442.806.300
28/12/2017 18,20 18,25 +0,22% 18,08 18,35 18,22 18,19 18,25 2.101 936.648.700
27/12/2017 18,40 18,21 -1,03% 18,15 18,44 18,28 18,21 18,27 2.188 769.634.000
26/12/2017 18,77 18,40 -1,97% 18,32 18,92 18,46 18,35 18,40 1.668 746.473.100
22/12/2017 18,55 18,77 +1,19% 18,30 19,10 18,85 18,73 18,77 1.265 395.649.600
21/12/2017 18,15 18,55 +2,20% 18,15 18,70 18,55 18,50 18,55 2.243 756.818.500
20/12/2017 18,44 18,15 -0,82% 18,14 18,70 18,44 18,15 18,51 4.148 1.117.662.200
19/12/2017 18,30 18,30 -0,27% 18,04 18,52 18,21 18,20 18,30 2.124 536.741.800
18/12/2017 18,56 18,35 -1,13% 18,35 18,67 18,52 18,34 18,35 1.026 269.479.100
15/12/2017 18,54 18,56 +0,92% 18,36 18,72 18,59 18,56 18,61 1.705 638.476.600
14/12/2017 18,45 18,39 -0,86% 18,18 18,59 18,36 18,39 18,48 1.873 545.847.200
13/12/2017 18,80 18,55 -1,07% 18,45 18,92 18,74 18,55 18,64 2.238 749.053.100
12/12/2017 18,74 18,75 0,00% 18,30 18,97 18,52 18,69 18,75 1.477 1.218.782.100
11/12/2017 18,60 18,75 +0,81% 18,60 19,03 18,86 18,72 18,75 2.041 960.007.500
8/12/2017 18,17 18,60 +2,76% 18,17 18,88 18,62 18,60 18,73 2.945 1.095.802.800
7/12/2017 18,43 18,10 -1,63% 18,10 18,81 18,44 18,10 18,18 2.572 851.593.400
6/12/2017 18,34 18,40 +0,33% 17,83 18,70 18,16 18,32 18,44 3.401 4.881.005.500
5/12/2017 18,28 18,34 -0,86% 18,04 18,70 18,40 18,16 18,34 3.191 789.972.100
4/12/2017 18,30 18,50 +1,09% 18,18 18,68 18,49 18,50 18,59 1.846 548.398.200
1/12/2017 18,10 18,30 -1,08% 17,79 18,39 18,14 18,24 18,30 2.516 688.972.300
30/11/2017 17,69 18,50 +4,93% 17,32 18,50 17,68 18,30 18,50 1.816 718.937.300
29/11/2017 17,68 17,63 -0,28% 17,26 18,07 17,70 17,63 17,64 1.688 615.374.200
28/11/2017 18,05 17,68 -1,78% 17,68 18,20 17,95 17,68 17,90 1.522 440.923.900
27/11/2017 17,91 18,00 -0,33% 17,83 18,14 18,00 17,94 18,00 976 260.737.600
24/11/2017 18,05 18,06 -0,39% 17,77 18,39 18,08 17,95 18,06 1.083 376.442.300
23/11/2017 18,43 18,13 -1,47% 18,05 18,43 18,14 18,05 18,13 470 129.543.700
22/11/2017 18,08 18,40 +2,56% 17,81 18,40 18,15 18,37 18,40 1.531 377.471.600
21/11/2017 17,55 17,94 +0,84% 17,50 18,10 17,93 17,75 17,94 2.012 779.152.800
17/11/2017 17,40 17,79 +2,24% 17,26 17,81 17,54 17,50 17,79 1.990 1.142.663.800
16/11/2017 16,60 17,40 +4,88% 16,60 17,57 17,20 17,37 17,40 2.016 741.919.700
14/11/2017 16,65 16,59 -0,12% 16,13 17,22 16,74 16,25 16,59 1.948 1.407.652.900
13/11/2017 16,00 16,61 +3,88% 15,71 16,70 16,41 16,59 16,61 1.812 797.396.900
10/11/2017 16,57 15,99 -3,56% 15,99 16,61 16,33 15,99 16,00 1.109 340.914.100
9/11/2017 16,83 16,58 -1,60% 16,58 17,03 16,89 16,58 16,59 913 631.813.500
8/11/2017 16,99 16,85 -0,88% 16,69 16,99 16,83 16,85 16,90 1.472 482.019.500
7/11/2017 17,25 17,00 -1,11% 16,50 17,25 16,78 16,73 17,03 2.475 807.978.100
6/11/2017 17,30 17,19 -0,41% 16,97 17,38 17,23 17,19 17,22 1.569 450.958.500
3/11/2017 17,60 17,26 -1,93% 17,00 17,63 17,22 17,20 17,26 2.225 605.582.100
1/11/2017 17,41 17,60 +0,98% 17,20 17,71 17,54 17,60 17,63 2.387 736.022.400
31/10/2017 17,15 17,43 +2,53% 16,84 17,47 17,17 17,39 17,43 2.217 941.315.500
30/10/2017 17,40 17,00 -2,30% 16,74 17,58 17,09 17,00 17,01 2.230 742.736.200
27/10/2017 17,31 17,40 +0,52% 17,28 17,87 17,59 17,40 17,44 2.624 1.070.196.700
26/10/2017 17,38 17,31 -0,40% 17,31 17,75 17,51 17,31 17,40 1.474 538.137.800
25/10/2017 17,50 17,38 -0,69% 17,34 17,70 17,45 17,38 17,40 1.878 1.387.438.400
24/10/2017 17,86 17,50 -1,13% 17,50 17,86 17,61 17,48 17,50 1.248 298.175.700
23/10/2017 17,60 17,70 +0,85% 17,41 17,79 17,64 17,45 17,72 1.602 555.353.700
20/10/2017 17,95 17,55 -1,96% 17,55 18,37 17,74 17,55 17,59 3.387 2.455.401.700
19/10/2017 17,90 17,90 -0,56% 17,63 18,00 17,83 17,89 17,90 972 395.476.200
18/10/2017 18,35 18,00 -0,94% 17,90 18,35 18,00 17,99 18,02 1.364 414.685.500
17/10/2017 18,45 18,17 -0,98% 18,00 18,45 18,16 18,10 18,17 1.428 380.945.200
16/10/2017 18,41 18,35 -0,27% 18,26 18,61 18,40 18,32 18,35 1.616 478.552.200
13/10/2017 18,20 18,40 +1,10% 18,17 18,80 18,49 18,38 18,40 3.890 1.377.083.900
11/10/2017 18,20 18,20 +0,05% 18,17 18,49 18,27 18,19 18,29 1.456 510.185.700
10/10/2017 18,20 18,19 +0,28% 18,13 18,36 18,19 18,18 18,19 1.751 4.600.295.500
9/10/2017 18,19 18,14 +0,50% 17,87 18,34 18,15 18,14 18,15 1.289 536.192.600
6/10/2017 18,50 18,05 -2,43% 17,99 18,75 18,33 18,02 18,20 1.951 1.051.179.600
5/10/2017 18,35 18,50 +1,37% 18,31 18,74 18,56 18,49 18,50 1.636 645.037.400
4/10/2017 17,75 18,25 +2,93% 17,73 18,69 18,44 18,25 18,45 2.421 1.284.619.500
3/10/2017 17,61 17,73 +0,68% 17,47 17,88 17,74 17,73 17,89 1.363 371.016.500
2/10/2017 17,72 17,61 -1,07% 17,55 18,00 17,69 17,61 17,74 1.167 314.943.100
29/9/2017 18,00 17,80 0,00% 17,58 18,00 17,80 17,80 17,89 1.875 499.230.200
28/9/2017 18,00 17,80 -1,66% 17,63 18,00 17,78 17,80 17,82 1.814 476.835.100
27/9/2017 17,63 18,10 +2,55% 17,24 18,10 17,78 17,77 18,10 1.793 665.690.700
26/9/2017 17,73 17,65 -0,84% 17,53 17,94 17,70 17,50 17,65 822 224.114.700
25/9/2017 17,70 17,80 +0,28% 17,24 17,95 17,63 17,72 17,80 1.936 643.020.400
22/9/2017 17,95 17,75 -1,93% 17,33 18,06 17,85 17,75 17,85 1.751 847.633.400
21/9/2017 18,28 18,10 -2,06% 17,90 18,31 18,04 18,06 18,10 1.712 486.010.800
20/9/2017 18,00 18,48 +2,55% 17,61 18,48 18,00 17,77 18,48 1.858 529.229.100
19/9/2017 18,30 18,02 -1,26% 17,77 18,30 17,99 17,93 18,02 1.679 464.561.100
18/9/2017 18,50 18,25 -0,44% 18,05 18,50 18,19 18,08 18,25 1.777 516.870.100
15/9/2017 17,98 18,33 +1,33% 17,98 18,44 18,39 18,33 18,44 1.755 2.678.851.000
14/9/2017 18,15 18,09 -0,33% 17,80 18,20 17,94 17,95 18,09 1.377 2.376.787.600
13/9/2017 17,56 18,15 +3,01% 17,50 18,15 17,96 18,10 18,15 3.166 963.722.000
12/9/2017 17,54 17,62 +0,69% 17,32 17,92 17,65 17,56 17,62 1.747 682.728.100
11/9/2017 17,98 17,50 -2,72% 17,50 18,03 17,69 17,50 17,55 2.476 807.200.900
8/9/2017 17,54 17,99 +0,62% 17,29 17,99 17,67 17,70 17,99 2.164 646.204.300
6/9/2017 17,54 17,88 +1,59% 17,31 17,93 17,77 17,78 17,88 2.413 807.182.800
5/9/2017 17,47 17,60 +0,63% 17,09 17,60 17,41 17,50 17,61 2.378 618.162.500
4/9/2017 16,65 17,49 +4,73% 16,58 17,49 17,25 17,37 17,49 1.474 648.425.600
1/9/2017 16,82 16,70 -0,48% 16,64 16,95 16,79 16,70 16,80 3.761 1.100.527.400
31/8/2017 16,59 16,78 +1,15% 16,22 16,81 16,63 16,39 16,78 3.939 1.122.461.000
30/8/2017 16,54 16,59 +0,85% 16,54 16,72 16,61 16,58 16,59 1.335 462.084.900
29/8/2017 16,68 16,45 -2,03% 16,43 16,86 16,48 16,45 16,47 2.109 1.306.899.900
28/8/2017 16,75 16,79 +0,54% 16,63 17,03 16,83 16,70 16,98 1.673 693.637.500
25/8/2017 16,29 16,70 +2,71% 16,29 16,77 16,57 16,64 16,70 2.684 833.962.600
24/8/2017 16,50 16,26 -1,57% 16,15 16,62 16,45 16,25 16,26 2.446 768.672.700
23/8/2017 16,55 16,52 -0,30% 16,45 16,70 16,55 16,48 16,52 1.462 645.780.100
22/8/2017 16,08 16,57 +3,56% 15,93 16,65 16,41 16,53 16,57 2.968 1.473.538.700
21/8/2017 15,71 16,00 +0,31% 15,60 16,10 15,97 15,97 16,02 2.286 919.160.100
18/8/2017 15,60 15,95 +2,18% 15,60 15,96 15,88 15,94 15,95 2.293 1.642.348.200
17/8/2017 15,30 15,61 +2,97% 15,25 15,69 15,41 15,60 15,61 1.894 1.093.647.900
16/8/2017 15,42 15,16 -1,11% 14,98 15,50 15,17 15,16 15,17 1.055 327.032.300
15/8/2017 14,94 15,33 +3,44% 14,94 15,40 15,26 15,32 15,38 1.785 728.479.700
14/8/2017 14,91 14,82 -1,20% 14,81 14,94 14,86 14,80 14,92 1.029 640.860.200
11/8/2017 14,90 15,00 +1,21% 14,77 15,00 14,87 14,92 15,00 874 238.224.600
10/8/2017 14,97 14,82 -1,20% 14,81 15,00 14,88 14,81 14,83 1.003 323.072.000
9/8/2017 15,09 15,00 -0,60% 14,88 15,09 14,93 14,97 15,00 1.157 405.280.500
8/8/2017 14,99 15,09 +0,87% 14,92 15,09 14,98 14,95 15,09 1.395 447.154.800
7/8/2017 14,68 14,96 +3,10% 14,67 14,97 14,85 14,95 14,96 1.177 387.802.600
4/8/2017 14,78 14,51 -1,29% 14,51 14,84 14,71 14,51 14,52 2.237 555.966.100
3/8/2017 14,63 14,70 +1,03% 14,57 14,77 14,67 14,70 14,78 1.275 300.903.700
2/8/2017 14,58 14,55 +0,34% 14,22 14,62 14,46 14,54 14,55 2.178 550.329.500
1/8/2017 14,80 14,50 -2,03% 14,33 14,80 14,64 14,50 14,57 1.718 461.839.600
31/7/2017 14,77 14,80 +0,68% 14,60 14,92 14,73 14,65 14,80 1.342 425.149.200
28/7/2017 14,75 14,70 -0,34% 14,59 14,78 14,67 14,70 14,75 1.231 233.274.900
27/7/2017 14,84 14,75 +0,55% 14,66 14,84 14,77 14,69 14,75 946 184.134.200
26/7/2017 14,95 14,67 -1,21% 14,55 14,95 14,67 14,66 14,67 1.392 608.876.300
25/7/2017 15,02 14,85 -0,87% 14,79 15,14 14,92 14,85 14,86 1.165 298.963.100
24/7/2017 15,22 14,98 -0,99% 14,92 15,35 15,16 14,98 14,99 1.930 475.639.300
21/7/2017 14,80 15,13 +1,95% 14,76 15,13 14,90 15,01 15,13 1.212 469.868.100
20/7/2017 14,63 14,84 +1,99% 14,60 14,87 14,73 14,83 14,84 1.593 386.842.800
19/7/2017 15,20 14,55 -3,51% 14,55 15,20 14,67 14,55 14,60 4.274 1.127.028.400
18/7/2017 15,21 15,08 -0,40% 14,91 15,21 15,07 14,99 15,09 1.965 531.846.400
17/7/2017 15,06 15,14 +0,93% 15,05 15,14 15,07 15,11 15,14 1.797 423.810.400
14/7/2017 14,97 15,00 +1,01% 14,86 15,15 15,04 15,00 15,02 2.763 986.064.700
13/7/2017 14,60 14,85 +1,50% 14,60 14,88 14,73 14,85 14,88 2.294 850.108.600
12/7/2017 14,70 14,63 +0,48% 14,45 14,80 14,55 14,63 14,64 2.679 995.845.900
11/7/2017 14,87 14,56 -1,95% 14,56 14,94 14,74 14,56 14,64 2.056 567.463.800
10/7/2017 15,10 14,85 -1,66% 14,78 15,24 14,97 14,85 14,87 2.693 667.814.800
7/7/2017 15,84 15,10 -3,82% 15,10 15,90 15,33 15,10 15,20 1.727 471.407.200
6/7/2017 15,61 15,70 +0,71% 15,30 15,75 15,54 15,70 15,71 2.157 528.395.100
5/7/2017 15,83 15,59 -0,83% 15,58 15,83 15,67 15,59 15,65 1.506 349.957.200
4/7/2017 15,73 15,72 +0,77% 15,61 15,83 15,71 15,71 15,72 1.266 292.940.900
3/7/2017 15,96 15,60 -1,89% 15,50 15,96 15,68 15,60 15,66 2.235 679.806.400
30/6/2017 15,92 15,90 +0,38% 15,63 15,93 15,79 15,79 15,90 847 320.504.600
29/6/2017 16,10 15,84 -1,37% 15,84 16,17 16,02 15,84 15,85 1.004 630.336.500
28/6/2017 15,86 16,06 +1,97% 15,83 16,09 16,02 16,03 16,06 2.579 864.010.000
27/6/2017 15,24 15,75 +3,62% 15,09 15,78 15,40 15,70 15,75 2.947 1.120.036.200
26/6/2017 15,28 15,20 +0,60% 15,11 15,28 15,17 15,18 15,26 821 189.739.700
23/6/2017 15,40 15,11 -1,24% 15,10 15,40 15,21 15,11 15,12 1.181 252.642.100
22/6/2017 15,16 15,30 +0,39% 15,16 15,47 15,34 15,26 15,30 1.041 229.323.400
21/6/2017 15,44 15,24 -0,85% 15,19 15,47 15,34 15,20 15,24 1.391 296.741.500
20/6/2017 15,30 15,37 +0,46% 15,06 15,47 15,32 15,30 15,37 1.032 367.551.300
19/6/2017 15,34 15,30 -0,26% 15,14 15,39 15,26 15,25 15,30 1.262 257.922.000
16/6/2017 14,88 15,34 +3,65% 14,80 15,34 15,24 15,33 15,34 2.364 801.756.700
14/6/2017 14,88 14,80 -2,57% 14,74 15,04 14,91 14,75 14,80 1.768 398.337.500
13/6/2017 15,16 15,19 +1,81% 15,05 15,35 15,22 15,19 15,28 1.744 777.259.300
12/6/2017 14,86 14,92 +1,84% 14,83 15,27 15,04 14,91 14,92 2.336 644.368.700
9/6/2017 15,29 14,65 -4,06% 14,65 15,55 15,04 14,65 14,89 2.156 1.979.835.200
8/6/2017 15,36 15,27 -0,84% 15,01 15,36 15,25 15,25 15,27 1.178 512.945.400
7/6/2017 15,30 15,40 +0,72% 15,01 15,40 15,24 15,40 15,42 2.069 843.135.100
6/6/2017 15,05 15,29 +2,62% 14,72 15,32 15,04 15,26 15,29 1.625 548.114.200
5/6/2017 14,28 14,90 +4,34% 14,26 15,03 14,79 14,88 14,90 2.818 1.570.750.800
2/6/2017 14,39 14,28 -0,14% 14,15 14,55 14,28 14,22 14,28 2.117 597.417.400
1/6/2017 14,54 14,30 -1,52% 14,15 14,60 14,31 14,30 14,31 2.476 666.984.900
31/5/2017 14,85 14,52 -1,36% 14,39 14,93 14,56 14,52 14,53 1.880 419.999.600
30/5/2017 15,01 14,72 -2,00% 14,70 15,10 14,76 14,71 14,76 2.607 918.206.800
29/5/2017 15,45 15,02 -1,77% 14,90 15,45 15,00 15,00 15,02 1.667 375.409.300
26/5/2017 15,48 15,29 +0,07% 15,20 15,54 15,34 15,29 15,31 1.312 682.528.500
25/5/2017 15,60 15,28 -1,80% 15,16 15,67 15,38 15,28 15,30 2.771 1.988.141.700
24/5/2017 15,75 15,56 -0,26% 15,36 15,75 15,53 15,56 15,57 1.245 291.834.700
23/5/2017 15,19 15,60 +2,63% 15,19 15,61 15,46 15,39 15,60 784 214.239.000
22/5/2017 15,90 15,20 -6,11% 15,20 15,90 15,51 15,20 15,38 1.879 648.511.000
19/5/2017 15,00 16,19 +7,93% 15,00 16,19 15,81 15,48 16,19 1.778 1.012.812.500
18/5/2017 14,70 15,00 -6,54% 13,62 15,00 14,72 14,99 15,00 4.136 1.069.257.700
17/5/2017 16,38 16,05 -2,25% 15,93 16,38 16,09 16,05 16,06 1.286 366.312.500
16/5/2017 16,45 16,42 -0,06% 16,11 16,79 16,35 16,42 16,45 1.264 331.430.700
15/5/2017 16,28 16,43 +0,80% 15,91 16,50 16,21 16,43 16,45 1.531 417.988.000
12/5/2017 16,25 16,30 -0,91% 16,06 16,40 16,26 16,28 16,30 3.597 979.543.400
11/5/2017 17,00 16,45 -2,55% 16,20 17,13 16,44 16,45 16,46 3.688 1.290.412.300
10/5/2017 16,40 16,88 +2,74% 16,40 17,09 16,77 16,88 16,89 2.902 3.279.977.700
9/5/2017 16,29 16,43 +1,11% 16,06 16,46 16,37 16,43 16,45 1.743 1.463.148.000
8/5/2017 16,32 16,25 -0,37% 16,09 16,50 16,28 16,22 16,25 1.683 488.900.300
5/5/2017 15,85 16,31 +3,23% 15,60 16,31 15,93 16,30 16,31 1.887 1.750.665.800
4/5/2017 15,99 15,80 -1,00% 15,54 16,03 15,83 15,80 15,83 2.065 1.007.699.600
3/5/2017 15,79 15,96 +1,08% 15,51 15,96 15,74 15,76 15,96 2.328 1.572.811.600
2/5/2017 15,29 15,79 +3,54% 15,26 15,94 15,71 15,74 15,79 1.908 1.012.535.500
28/4/2017 15,44 15,25 -1,29% 15,19 15,60 15,38 15,25 15,37 1.074 397.969.600
27/4/2017 15,51 15,45 -0,58% 15,38 15,55 15,48 15,42 15,45 1.099 638.301.400
26/4/2017 15,64 15,54 -1,33% 15,34 15,73 15,55 15,53 15,54 2.172 1.005.395.000
25/4/2017 15,50 15,75 +1,94% 15,28 15,75 15,48 15,66 15,75 1.917 806.163.500
24/4/2017 15,00 15,45 +3,00% 15,00 15,50 15,22 15,35 15,45 1.364 759.341.400
20/4/2017 15,02 15,00 -0,20% 14,89 15,06 14,99 15,00 15,06 786 236.896.600
19/4/2017 14,90 15,03 +0,87% 14,84 15,03 14,97 15,02 15,03 1.126 378.805.700
18/4/2017 14,82 14,90 +0,61% 14,75 15,05 14,85 14,82 14,90 997 237.940.400
17/4/2017 15,09 14,81 -0,94% 14,63 15,09 14,78 14,81 14,95 863 200.207.600
13/4/2017 14,97 14,95 -0,40% 14,70 15,10 14,92 14,72 14,95 1.423 355.945.400
12/4/2017 14,95 15,01 +0,07% 14,73 15,18 14,86 15,00 15,01 1.711 664.317.800
11/4/2017 14,33 15,00 +4,53% 14,27 15,14 14,71 15,00 15,03 2.542 1.260.113.100
10/4/2017 14,41 14,35 0,00% 14,16 14,50 14,30 14,33 14,50 1.797 495.486.200
7/4/2017 14,79 14,35 -3,04% 14,26 14,79 14,44 14,35 14,41 2.936 712.528.400
6/4/2017 14,58 14,80 +2,07% 14,30 14,80 14,53 14,77 14,80 1.048 317.314.600
5/4/2017 14,50 14,50 0,00% 14,40 14,66 14,49 14,46 14,50 2.560 600.918.100
4/4/2017 14,42 14,50 -0,07% 14,22 14,58 14,39 14,50 14,51 1.274 424.574.600
3/4/2017 14,70 14,51 -1,63% 14,50 14,75 14,58 14,50 14,54 1.518 422.195.600
31/3/2017 14,83 14,75 -0,34% 14,67 14,98 14,81 14,73 14,89 1.685 416.747.200
30/3/2017 15,20 14,80 -2,57% 14,51 15,20 14,81 14,78 14,80 1.504 759.802.700
29/3/2017 15,09 15,19 +2,43% 14,81 15,34 15,04 15,14 15,19 1.520 995.484.600
28/3/2017 14,47 14,83 +2,13% 14,36 14,83 14,50 14,69 14,83 1.026 394.203.300
27/3/2017 14,56 14,52 -1,56% 14,16 14,66 14,49 14,51 14,60 1.050 258.656.500
24/3/2017 15,09 14,75 -2,32% 14,75 15,09 14,91 14,75 14,82 1.436 491.583.300
23/3/2017 14,90 15,10 +1,21% 14,60 15,10 14,92 15,00 15,10 1.539 372.298.800
22/3/2017 14,69 14,92 +1,29% 14,40 14,94 14,70 14,91 14,92 1.073 266.658.300
21/3/2017 15,00 14,73 -1,47% 14,16 15,09 14,73 14,73 14,76 1.515 442.377.600
20/3/2017 15,14 14,95 -1,90% 14,90 15,23 14,99 14,95 15,01 1.704 400.026.300
17/3/2017 15,15 15,24 +0,33% 14,75 15,32 15,11 15,19 15,24 1.864 770.304.800
16/3/2017 14,61 15,19 +3,69% 14,60 15,19 14,97 15,13 15,19 2.239 2.063.561.900
15/3/2017 14,43 14,65 +1,10% 14,25 14,71 14,54 14,60 14,65 1.576 617.082.700
14/3/2017 14,38 14,49 +0,98% 14,12 14,55 14,48 14,48 14,49 2.520 997.272.900
13/3/2017 14,00 14,35 +2,94% 13,98 14,45 14,28 14,35 14,41 2.727 1.110.961.800
10/3/2017 13,80 13,94 +1,83% 13,51 13,95 13,75 13,92 13,94 1.442 874.630.900
9/3/2017 13,52 13,69 +1,41% 13,52 13,79 13,72 13,67 13,69 2.482 1.183.087.900
8/3/2017 13,50 13,50 +0,30% 13,30 13,59 13,47 13,49 13,50 1.037 263.054.800
7/3/2017 13,71 13,46 -1,61% 13,46 13,80 13,60 13,46 13,50 957 235.292.700
6/3/2017 13,25 13,68 +3,64% 13,25 13,70 13,52 13,68 13,69 2.775 523.762.100
3/3/2017 13,45 13,20 -1,42% 13,05 13,52 13,24 13,20 13,25 1.763 442.789.000
2/3/2017 13,85 13,39 -3,18% 13,37 13,92 13,63 13,38 13,40 1.584 476.734.600
1/3/2017 13,87 13,83 0,00% 13,80 13,97 13,87 13,83 13,92 964 246.208.100
24/2/2017 13,75 13,83 +0,58% 13,58 13,87 13,80 13,82 13,83 1.475 435.422.900
23/2/2017 13,74 13,75 +1,03% 13,70 13,94 13,78 13,75 13,81 2.773 839.232.400
22/2/2017 13,10 13,61 +4,29% 12,87 13,80 13,40 13,61 13,67 3.729 1.512.272.500
21/2/2017 13,15 13,05 -0,61% 12,70 13,20 13,00 13,05 13,09 1.930 541.218.600
20/2/2017 13,20 13,13 -0,30% 12,90 13,29 13,03 13,08 13,13 1.561 359.775.800
17/2/2017 12,85 13,17 +2,57% 12,65 13,17 13,00 13,16 13,17 1.114 332.228.200
16/2/2017 12,55 12,84 +2,39% 12,54 12,84 12,72 12,81 12,84 1.722 331.974.600
15/2/2017 12,41 12,54 +1,13% 12,41 12,60 12,50 12,53 12,54 1.394 454.721.700
14/2/2017 12,50 12,40 -0,48% 12,36 12,54 12,45 12,38 12,40 1.307 209.436.500
13/2/2017 12,50 12,46 +0,48% 12,42 12,58 12,47 12,42 12,46 954 437.139.500
10/2/2017 12,30 12,40 +0,08% 12,28 12,60 12,48 12,39 12,44 1.677 379.883.200
9/2/2017 12,27 12,39 +1,14% 12,08 12,45 12,30 12,34 12,40 1.286 459.571.300
8/2/2017 12,00 12,25 +2,42% 11,90 12,35 12,13 12,25 12,27 1.182 255.741.400
7/2/2017 12,02 11,96 -0,08% 11,85 12,06 11,93 11,95 11,96 1.090 181.153.800
6/2/2017 12,23 11,97 -2,13% 11,97 12,28 12,08 11,97 11,99 1.099 197.609.400
3/2/2017 11,95 12,23 +2,34% 11,95 12,28 12,17 12,23 12,27 3.769 1.461.769.400
2/2/2017 11,90 11,95 +0,08% 11,85 11,98 11,92 11,91 11,97 2.012 374.043.500
1/2/2017 11,97 11,94 +0,17% 11,80 11,98 11,92 11,93 11,94 1.810 402.295.400
31/1/2017 11,92 11,92 +0,25% 11,75 12,16 11,86 11,86 11,92 2.500 606.549.900
30/1/2017 12,15 11,89 -1,74% 11,74 12,20 11,83 11,87 11,89 2.122 649.264.200
27/1/2017 12,50 12,10 -3,12% 11,96 12,62 12,21 12,10 12,14 2.627 1.374.955.500
26/1/2017 12,46 12,49 +0,24% 12,41 12,64 12,49 12,48 12,50 1.985 586.722.000
24/1/2017 12,20 12,46 +2,13% 12,20 12,48 12,39 12,42 12,46 1.901 500.059.300
23/1/2017 12,30 12,20 -0,81% 12,11 12,40 12,20 12,20 12,22 1.660 323.364.700
20/1/2017 12,25 12,30 +0,41% 12,03 12,55 12,16 12,17 12,30 3.012 530.781.700
19/1/2017 13,01 12,25 -4,89% 12,08 13,01 12,37 12,25 12,26 3.751 759.291.800
18/1/2017 13,30 12,88 -3,16% 12,88 13,30 13,09 12,85 12,88 1.784 490.534.800
17/1/2017 13,22 13,30 +0,68% 13,01 13,31 13,20 13,28 13,30 1.892 362.475.300
16/1/2017 13,05 13,21 +1,54% 12,95 13,30 13,20 13,20 13,21 1.674 300.795.200
13/1/2017 13,10 13,01 -1,14% 12,80 13,10 12,94 13,00 13,03 2.916 556.773.500
12/1/2017 12,67 13,16 +4,36% 12,66 13,16 12,94 13,07 13,16 2.524 623.266.200
11/1/2017 12,69 12,61 -0,55% 12,42 12,76 12,57 12,60 12,68 1.543 356.602.800
10/1/2017 12,71 12,68 +0,63% 12,59 12,75 12,67 12,64 12,68 1.463 359.228.900
9/1/2017 12,86 12,60 -2,02% 12,60 12,89 12,67 12,60 12,70 1.264 217.458.700
6/1/2017 12,73 12,86 +1,98% 12,61 13,01 12,86 12,86 12,87 2.058 497.794.800
5/1/2017 12,48 12,61 +1,69% 12,35 12,80 12,58 12,61 12,72 1.788 437.145.200
4/1/2017 12,57 12,40 -1,35% 12,18 12,83 12,56 12,40 12,47 1.681 636.083.400
3/1/2017 12,45 12,57 +1,05% 12,29 12,59 12,48 12,50 12,57 2.337 1.133.140.200
2/1/2017 12,01 12,44 +3,58% 11,90 12,44 12,23 12,32 12,44 655 191.023.700
29/12/2016 12,02 12,01 0,00% 11,93 12,05 12,00 12,00 12,02 2.374 461.651.300
28/12/2016 12,09 12,01 -0,25% 11,97 12,14 12,03 12,00 12,04 779 146.930.500
27/12/2016 12,03 12,04 +0,17% 11,90 12,15 11,98 12,01 12,04 1.142 185.087.600
26/12/2016 12,10 12,02 +0,17% 11,95 12,16 12,06 12,02 12,07 686 298.651.200
23/12/2016 11,82 12,00 +1,52% 11,72 12,10 11,94 11,99 12,06 1.332 278.230.400
22/12/2016 11,91 11,82 -0,25% 11,45 11,91 11,60 11,79 11,82 4.445 705.561.500
21/12/2016 12,10 11,85 -1,25% 11,75 12,10 11,83 11,85 11,86 1.267 247.349.500
20/12/2016 11,99 12,00 +0,17% 11,83 12,20 12,03 12,00 12,08 2.184 709.555.900
19/12/2016 11,96 11,98 -0,17% 11,81 12,11 11,97 11,98 11,99 1.061 700.116.400
16/12/2016 11,40 12,00 +5,82% 11,40 12,00 11,77 11,97 12,01 2.307 594.086.900
15/12/2016 11,20 11,34 +0,89% 11,09 11,50 11,17 11,23 11,24 2.263 2.337.613.400
14/12/2016 10,96 11,24 +2,74% 10,80 11,29 11,00 11,23 11,24 1.634 373.674.100
13/12/2016 11,10 10,94 -1,00% 10,76 11,12 10,87 10,94 10,95 2.655 621.348.500
12/12/2016 11,49 11,05 -3,49% 11,00 11,49 11,14 11,05 11,09 1.320 278.778.600
9/12/2016 11,60 11,45 -0,69% 11,41 11,79 11,49 11,45 11,46 1.214 600.595.500
8/12/2016 11,47 11,53 +0,87% 11,32 11,70 11,47 11,53 11,55 1.498 352.479.200
7/12/2016 11,31 11,43 +1,06% 11,29 11,49 11,38 11,43 11,44 2.466 612.476.200
6/12/2016 11,30 11,31 -0,26% 11,11 11,58 11,39 11,31 11,34 1.975 633.577.500
5/12/2016 11,50 11,34 -0,44% 11,15 11,50 11,26 11,20 11,34 1.275 204.544.600
2/12/2016 11,43 11,39 -0,09% 11,05 11,45 11,27 11,39 11,41 1.267 219.933.700
1/12/2016 11,66 11,40 -1,72% 11,25 11,68 11,42 11,31 11,43 972 284.144.800
30/11/2016 11,90 11,60 -1,94% 11,58 11,95 11,63 11,59 11,60 1.960 565.793.200
29/11/2016 11,89 11,83 -0,50% 11,65 11,99 11,81 11,71 11,83 741 222.708.900
28/11/2016 11,99 11,89 -0,75% 11,82 12,05 11,91 11,89 11,92 772 125.511.200
25/11/2016 11,90 11,98 +0,59% 11,81 12,10 11,93 11,93 11,98 617 127.329.200
24/11/2016 11,97 11,91 +0,17% 11,82 12,07 11,95 11,86 11,91 744 166.295.200
23/11/2016 11,75 11,89 +1,97% 11,75 12,14 11,94 11,86 11,89 1.020 203.736.000
22/11/2016 11,92 11,66 -2,02% 11,60 12,23 11,90 11,66 11,68 1.887 479.482.100
21/11/2016 11,99 11,90 +0,68% 11,75 11,99 11,88 11,88 11,92 959 388.024.700
18/11/2016 12,09 11,82 -3,27% 11,67 12,25 11,79 11,81 11,82 2.781 848.366.400
17/11/2016 12,37 12,22 -1,37% 12,00 12,37 12,18 12,12 12,22 2.774 625.498.800
16/11/2016 12,00 12,39 +4,21% 11,74 12,39 12,01 12,37 12,39 2.013 693.428.500
14/11/2016 11,99 11,89 +0,08% 11,82 12,30 11,97 11,84 11,89 1.824 432.830.600
11/11/2016 11,78 11,88 +0,85% 11,55 11,99 11,86 11,87 11,88 2.215 520.546.100
10/11/2016 12,21 11,78 -1,83% 11,54 12,38 11,92 11,61 11,78 2.256 651.354.200
9/11/2016 12,49 12,00 -6,98% 11,96 12,50 12,16 11,98 12,00 3.565 1.457.090.500
8/11/2016 13,40 12,90 -2,27% 12,87 13,40 13,02 12,90 12,92 1.347 338.115.300
7/11/2016 13,26 13,20 +0,84% 13,06 13,38 13,21 13,20 13,23 1.297 289.974.500
4/11/2016 12,90 13,09 +2,11% 12,76 13,20 13,00 12,98 13,09 2.513 697.976.000
3/11/2016 13,19 12,82 -2,73% 12,80 13,23 12,95 12,81 12,82 1.812 431.550.200
1/11/2016 13,25 13,18 -0,53% 13,05 13,47 13,22 13,05 13,18 1.013 247.013.000
31/10/2016 13,65 13,25 -2,57% 13,13 13,69 13,27 13,25 13,30 1.682 483.232.100
28/10/2016 13,50 13,60 +0,29% 13,45 13,74 13,62 13,60 13,61 1.024 244.084.000
27/10/2016 13,63 13,56 -0,15% 13,37 13,64 13,47 13,51 13,56 1.402 362.039.600
26/10/2016 13,49 13,58 +0,74% 13,37 13,64 13,50 13,54 13,58 973 269.502.000
25/10/2016 13,49 13,48 0,00% 13,35 13,49 13,42 13,46 13,49 1.193 373.595.500
24/10/2016 13,38 13,48 +0,75% 13,32 13,56 13,45 13,47 13,48 1.987 497.476.300
21/10/2016 13,05 13,38 +2,69% 12,93 13,38 13,15 13,35 13,38 2.168 1.920.189.900
20/10/2016 13,13 13,03 -0,53% 12,96 13,20 13,03 13,03 13,12 1.078 329.072.600
19/10/2016 13,27 13,10 -0,76% 13,05 13,27 13,14 13,10 13,11 977 361.004.900
18/10/2016 13,27 13,20 -0,45% 13,05 13,28 13,15 13,15 13,20 1.313 409.371.700
17/10/2016 13,07 13,26 +2,00% 12,96 13,26 13,08 13,07 13,26 1.481 360.287.200
14/10/2016 13,04 13,00 0,00% 12,91 13,11 13,01 13,00 13,01 2.876 532.978.900
13/10/2016 13,11 13,00 -0,46% 12,90 13,17 13,01 13,00 13,04 2.013 361.268.100
11/10/2016 13,41 13,06 -2,17% 13,00 13,41 13,09 13,06 13,27 2.131 674.642.600
10/10/2016 13,54 13,35 -1,11% 13,29 13,66 13,37 13,34 13,35 1.410 395.137.800
7/10/2016 13,67 13,50 -0,15% 13,40 13,76 13,51 13,50 13,53 976 250.307.300
6/10/2016 13,44 13,52 +0,97% 13,27 13,73 13,47 13,52 13,55 1.322 303.961.400
5/10/2016 13,56 13,39 -0,81% 13,37 13,75 13,45 13,38 13,41 1.360 287.215.600
4/10/2016 13,70 13,50 -1,24% 13,48 13,85 13,57 13,49 13,50 959 274.332.400
3/10/2016 13,97 13,67 -1,87% 13,67 13,99 13,78 13,66 13,67 994 256.538.300
30/9/2016 13,94 13,93 -0,29% 13,81 14,10 13,91 13,92 13,93 1.235 269.432.900
29/9/2016 14,15 13,97 -2,10% 13,91 14,35 14,04 13,92 13,97 1.256 222.151.900
28/9/2016 14,33 14,27 +0,49% 13,91 14,49 14,14 14,27 14,34 2.947 1.005.243.600
27/9/2016 14,39 14,20 -1,39% 14,05 14,58 14,20 14,18 14,20 1.708 347.530.800
26/9/2016 14,82 14,40 -2,90% 14,40 14,82 14,50 14,40 14,45 1.201 689.887.200
23/9/2016 14,80 14,83 +0,54% 14,55 14,93 14,84 14,81 14,83 894 825.920.800
22/9/2016 14,69 14,75 +1,44% 14,50 14,80 14,69 14,74 14,77 2.331 500.016.200
21/9/2016 14,79 14,54 -1,49% 14,46 14,92 14,68 14,54 14,62 1.913 650.748.800
20/9/2016 14,64 14,76 +1,17% 14,50 14,76 14,64 14,75 14,76 1.053 375.273.200
19/9/2016 14,70 14,59 +0,41% 14,43 14,77 14,59 14,55 14,59 1.545 469.950.300
16/9/2016 14,38 14,53 +1,75% 14,32 14,68 14,54 14,52 14,55 3.093 1.115.870.400
15/9/2016 14,09 14,28 +1,28% 14,02 14,37 14,28 14,28 14,34 2.749 923.982.300
14/9/2016 13,73 14,10 +2,69% 13,55 14,10 13,82 14,00 14,12 1.152 358.755.200
13/9/2016 13,47 13,73 +2,23% 13,11 13,73 13,42 13,50 13,73 1.837 1.019.240.800
12/9/2016 13,79 13,43 -2,54% 13,30 13,90 13,50 13,43 13,49 1.812 515.435.800
9/9/2016 13,91 13,78 -0,86% 13,55 14,00 13,80 13,78 13,79 1.766 1.722.631.500
8/9/2016 14,30 13,90 -2,73% 13,90 14,37 13,99 13,90 13,91 2.090 662.490.900
6/9/2016 13,95 14,29 +2,81% 13,84 14,37 14,04 14,27 14,29 3.177 1.052.571.400
5/9/2016 13,95 13,90 +0,80% 13,83 14,16 13,91 13,86 13,90 971 391.738.100
2/9/2016 13,81 13,79 +0,29% 13,71 14,00 13,80 13,77 13,79 1.369 431.170.900
1/9/2016 14,10 13,75 -0,94% 13,75 14,18 13,87 13,75 13,76 1.679 335.685.300
31/8/2016 13,62 13,88 +2,06% 13,58 13,96 13,76 13,88 13,89 1.750 336.944.500
30/8/2016 13,87 13,60 -1,38% 13,51 13,91 13,66 13,60 13,62 1.809 361.316.600
29/8/2016 13,75 13,79 +0,36% 13,75 14,03 13,88 13,79 13,80 1.309 478.834.600
26/8/2016 13,79 13,74 -0,15% 13,68 14,05 13,83 13,74 13,75 2.320 558.913.700
25/8/2016 13,85 13,76 -0,29% 13,71 13,94 13,80 13,76 13,85 1.886 395.276.400
24/8/2016 13,77 13,80 +0,73% 13,50 13,81 13,68 13,80 13,83 1.432 639.016.800
23/8/2016 13,78 13,70 +1,03% 13,46 13,78 13,62 13,70 13,71 1.729 445.032.100
22/8/2016 13,89 13,56 -1,88% 13,45 13,96 13,59 13,50 13,56 2.848 623.060.200
19/8/2016 13,75 13,82 +0,07% 13,57 13,82 13,63 13,76 13,82 2.463 417.682.600
18/8/2016 13,98 13,81 -0,65% 13,56 13,98 13,72 13,73 13,81 1.851 360.933.100
17/8/2016 13,87 13,90 +0,22% 13,50 14,05 13,83 13,78 13,90 1.285 506.753.500
16/8/2016 14,00 13,87 -0,93% 13,80 14,16 13,96 13,87 13,88 1.241 466.409.900
15/8/2016 14,21 14,00 -1,20% 13,98 14,46 14,09 14,00 14,10 1.841 584.793.900
12/8/2016 14,18 14,17 +0,50% 14,02 14,34 14,18 14,10 14,17 1.417 527.413.800
11/8/2016 14,14 14,10 -1,40% 13,81 14,25 14,01 14,05 14,11 1.842 553.575.500
10/8/2016 14,72 14,30 -2,99% 14,23 14,88 14,44 14,23 14,30 2.122 990.877.200
9/8/2016 14,75 14,74 -0,07% 14,20 14,85 14,55 14,65 14,74 1.630 555.105.500
8/8/2016 14,82 14,75 -0,41% 14,36 14,99 14,62 14,63 14,75 1.256 389.058.900
5/8/2016 14,39 14,81 +3,71% 14,35 14,99 14,69 14,81 14,85 2.140 1.971.401.300
4/8/2016 14,41 14,28 -0,14% 14,06 14,60 14,30 14,28 14,40 1.870 733.155.200
3/8/2016 14,70 14,30 -2,12% 14,03 14,70 14,38 14,30 14,32 2.265 1.039.074.600
2/8/2016 15,26 14,61 -3,50% 14,51 15,30 14,70 14,61 14,67 1.989 791.978.700
1/8/2016 14,70 15,14 +2,99% 14,70 15,49 15,10 15,12 15,14 2.222 1.302.788.700
29/7/2016 14,89 14,70 -1,34% 14,43 14,93 14,65 14,67 14,70 1.591 397.460.800
28/7/2016 14,75 14,90 +1,02% 14,37 14,90 14,54 14,71 14,90 994 359.911.900
27/7/2016 15,04 14,75 -0,67% 14,50 15,04 14,84 14,75 14,80 2.146 873.517.400
26/7/2016 14,93 14,85 +0,34% 13,90 15,06 14,80 14,85 14,89 3.131 1.118.071.300
25/7/2016 14,44 14,80 +3,21% 14,41 15,05 14,78 14,80 14,95 3.703 1.668.877.600
22/7/2016 13,32 14,34 +8,64% 13,26 14,37 13,99 14,20 14,34 3.953 1.767.116.500
21/7/2016 12,76 13,20 +4,35% 12,65 13,26 13,01 13,20 13,22 3.254 3.310.630.500
20/7/2016 12,01 12,65 +5,59% 12,01 12,90 12,55 12,55 12,65 3.597 2.011.489.700
19/7/2016 11,98 11,98 +0,25% 11,90 12,10 12,00 11,98 12,06 1.915 611.309.300
18/7/2016 11,90 11,95 +0,50% 11,80 11,97 11,90 11,92 11,95 1.598 2.227.092.000
15/7/2016 11,80 11,89 +0,76% 11,68 11,90 11,83 11,85 11,89 1.128 210.478.800
14/7/2016 11,70 11,80 +1,20% 11,70 11,85 11,77 11,76 11,80 1.713 609.967.500
13/7/2016 11,94 11,66 -1,93% 11,57 11,94 11,73 11,65 11,66 2.759 619.049.200
12/7/2016 11,81 11,89 +0,93% 11,78 11,94 11,85 11,88 11,89 2.457 645.124.400
11/7/2016 12,00 11,78 -0,93% 11,74 12,00 11,85 11,78 11,84 1.355 384.324.300
8/7/2016 11,90 11,89 -0,08% 11,80 12,00 11,85 11,84 11,89 1.186 317.707.200
7/7/2016 12,00 11,90 -0,83% 11,81 12,19 11,91 11,89 11,95 1.444 485.017.400
6/7/2016 11,77 12,00 +2,83% 11,55 12,15 11,88 11,94 12,00 1.502 679.743.000
5/7/2016 11,83 11,67 -1,02% 11,62 11,87 11,71 11,67 11,69 1.291 252.970.200
4/7/2016 11,82 11,79 -0,34% 11,76 11,99 11,84 11,79 11,80 2.208 571.328.900
1/7/2016 11,91 11,83 +0,25% 11,65 11,96 11,82 11,76 11,83 1.146 265.966.200
30/6/2016 12,18 11,80 -2,40% 11,56 12,18 11,77 11,80 11,83 2.585 693.790.700
29/6/2016 12,26 12,09 -1,31% 12,00 12,52 12,19 12,06 12,20 1.840 346.658.500
28/6/2016 12,35 12,25 -0,16% 12,03 12,49 12,22 12,21 12,25 1.551 302.255.600
27/6/2016 12,56 12,27 -2,62% 12,16 12,56 12,29 12,27 12,39 1.341 281.333.600
24/6/2016 12,55 12,60 -3,08% 12,25 12,87 12,61 12,41 12,60 1.178 366.259.200
23/6/2016 12,80 13,00 +1,17% 12,80 13,10 12,98 12,92 13,05 947 289.031.700
22/6/2016 12,96 12,85 -0,77% 12,54 12,98 12,69 12,81 12,85 802 177.908.300
21/6/2016 12,85 12,95 +0,94% 12,62 12,98 12,85 12,95 12,97 599 115.163.500
20/6/2016 12,54 12,83 +4,65% 12,23 12,89 12,57 12,70 12,83 1.041 635.875.300
17/6/2016 12,20 12,26 +1,07% 12,03 12,33 12,23 12,17 12,26 1.277 484.371.300
16/6/2016 12,34 12,13 -1,38% 11,99 12,34 12,10 12,10 12,14 550 472.654.400
15/6/2016 12,67 12,30 -1,91% 12,22 12,70 12,36 12,30 12,38 1.263 271.928.500
14/6/2016 12,56 12,54 -1,34% 12,41 12,71 12,53 12,49 12,54 3.399 831.896.100
13/6/2016 12,65 12,71 +0,47% 12,25 12,71 12,51 12,67 12,71 1.110 250.486.300
10/6/2016 12,95 12,65 -2,24% 12,60 13,07 12,77 12,65 12,67 1.475 407.311.700
9/6/2016 13,16 12,94 -0,08% 12,81 13,26 13,11 12,90 12,94 1.103 353.842.700
8/6/2016 12,70 12,95 +2,37% 12,35 13,29 12,74 12,95 13,16 2.174 572.951.600
7/6/2016 12,89 12,65 -1,17% 12,50 13,10 12,74 12,65 12,66 2.281 615.800.400
6/6/2016 12,95 12,80 0,00% 12,70 12,98 12,83 12,80 12,81 1.103 275.509.100
3/6/2016 13,00 12,80 -1,54% 12,77 13,17 12,88 12,80 12,84 1.330 371.918.400
2/6/2016 13,10 13,00 +0,23% 12,80 13,23 12,97 12,95 13,03 2.035 485.500.700
1/6/2016 13,00 12,97 -0,23% 12,96 13,41 13,05 12,97 13,00 1.430 2.232.544.200
31/5/2016 13,28 13,00 -1,52% 12,91 13,28 13,00 13,00 13,02 699 273.165.200
30/5/2016 13,31 13,20 -0,75% 13,10 13,53 13,17 13,20 13,24 352 89.747.800
27/5/2016 13,20 13,30 +1,22% 13,05 13,31 13,21 13,28 13,30 396 233.224.400
25/5/2016 13,20 13,14 -0,45% 13,07 13,50 13,11 13,09 13,14 553 398.464.900
24/5/2016 13,27 13,20 +0,76% 13,05 13,32 13,13 13,05 13,20 347 256.798.300
23/5/2016 13,74 13,10 -3,61% 13,06 13,74 13,19 13,10 13,14 1.413 708.684.800
20/5/2016 13,84 13,59 -0,44% 13,36 13,84 13,53 13,58 13,59 1.385 493.732.800
19/5/2016 13,25 13,65 +2,94% 13,13 13,70 13,45 13,30 13,65 1.309 458.714.300
18/5/2016 13,70 13,26 -2,93% 12,97 13,70 13,24 13,26 13,28 1.621 1.012.928.500
17/5/2016 14,51 13,66 -4,48% 13,65 14,60 13,77 13,66 13,69 1.375 663.710.900
16/5/2016 14,47 14,30 -0,07% 14,03 14,50 14,17 14,10 14,30 859 269.912.700
13/5/2016 15,07 14,31 -4,73% 14,22 15,10 14,57 14,31 14,34 1.323 575.438.600
12/5/2016 15,58 15,02 -3,66% 14,67 15,58 15,06 15,02 15,06 1.740 809.594.000
11/5/2016 15,30 15,59 +3,11% 15,14 15,59 15,41 15,52 15,59 1.497 607.635.700
10/5/2016 15,18 15,12 +0,80% 14,72 15,30 15,08 14,82 15,12 1.213 951.416.100
9/5/2016 14,51 15,00 +4,24% 14,31 15,07 14,70 15,00 15,04 1.992 1.047.274.200
6/5/2016 14,69 14,39 -0,76% 14,34 14,70 14,44 14,39 14,45 1.391 895.207.500
5/5/2016 14,77 14,50 +0,69% 14,40 14,77 14,52 14,46 14,50 998 335.379.500
4/5/2016 14,50 14,40 +0,91% 14,25 14,85 14,44 14,31 14,40 3.212 1.570.222.900
3/5/2016 14,04 14,27 +2,22% 13,61 14,27 13,99 14,26 14,27 1.555 1.842.767.700
2/5/2016 13,91 13,96 +2,27% 13,75 14,38 13,89 13,94 13,96 1.473 994.393.900
29/4/2016 14,49 13,65 -4,88% 13,65 14,49 13,85 13,65 13,83 1.773 695.225.800
28/4/2016 14,95 14,35 -3,95% 14,30 15,10 14,43 14,27 14,35 1.560 529.807.400
27/4/2016 14,95 14,94 +1,29% 14,68 14,98 14,84 14,90 14,94 1.150 410.820.000
26/4/2016 14,76 14,75 0,00% 14,61 14,90 14,71 14,70 14,75 366 84.029.600
25/4/2016 14,71 14,75 +0,27% 14,57 14,94 14,75 14,74 14,75 945 228.380.300
22/4/2016 14,87 14,71 -1,21% 14,70 15,11 14,80 14,71 14,78 545 125.120.200
20/4/2016 14,94 14,89 +0,27% 14,62 15,00 14,80 14,86 14,89 1.430 655.046.000
19/4/2016 15,00 14,85 +0,47% 14,64 15,00 14,81 14,74 14,85 762 355.056.800
18/4/2016 15,43 14,78 -3,40% 14,76 15,43 14,92 14,78 14,84 955 325.706.500
15/4/2016 15,55 15,30 -1,92% 15,12 15,70 15,32 15,18 15,30 557 230.471.900
14/4/2016 15,85 15,60 -0,51% 15,34 15,85 15,66 15,59 15,60 1.256 640.713.100
13/4/2016 16,17 15,68 -2,91% 15,51 16,47 15,85 15,68 15,75 1.556 1.076.966.800
12/4/2016 16,17 16,15 -0,12% 15,98 16,32 16,09 16,04 16,16 400 467.963.600
11/4/2016 16,38 16,17 -0,49% 16,05 16,49 16,20 16,17 16,28 649 333.466.800
8/4/2016 16,56 16,25 -1,40% 16,13 16,59 16,26 16,25 16,31 710 263.813.200
7/4/2016 16,24 16,48 +3,00% 15,90 16,72 16,22 16,30 16,49 1.366 354.091.200
6/4/2016 16,27 16,00 -1,72% 15,71 16,27 15,91 15,85 16,00 543 162.644.600
5/4/2016 16,29 16,28 +1,69% 15,72 16,42 16,12 16,25 16,28 690 220.726.500
4/4/2016 15,98 16,01 +0,06% 15,90 16,20 16,01 15,90 16,01 733 290.794.100
1/4/2016 16,78 16,00 -3,03% 16,00 16,78 16,21 16,00 16,20 550 294.115.600
31/3/2016 17,00 16,50 -2,94% 16,28 17,00 16,45 16,50 16,52 1.414 782.748.100
30/3/2016 16,77 17,00 +1,07% 16,60 17,40 17,04 17,00 17,15 2.151 1.313.640.600
29/3/2016 16,55 16,82 +2,44% 16,27 16,93 16,62 16,65 16,82 1.022 389.693.300
28/3/2016 16,69 16,42 -0,79% 16,21 16,78 16,34 16,42 16,45 717 275.996.800
24/3/2016 16,63 16,55 -0,30% 16,51 16,95 16,62 16,55 16,61 883 341.497.800
23/3/2016 16,77 16,60 -0,66% 16,33 17,00 16,61 16,41 16,62 1.540 600.044.800
22/3/2016 16,59 16,71 -0,54% 16,53 17,05 16,71 16,65 16,71 685 165.476.900
21/3/2016 17,19 16,80 -1,29% 16,72 17,19 16,92 16,80 16,86 964 301.829.900
18/3/2016 16,59 17,02 +3,15% 16,30 17,02 16,67 16,80 17,02 653 205.375.700
17/3/2016 16,85 16,50 0,00% 16,40 16,85 16,52 16,50 16,55 632 377.573.500
16/3/2016 16,59 16,50 +0,61% 16,11 16,75 16,48 16,44 16,50 761 271.932.800
15/3/2016 16,49 16,40 -1,20% 16,31 16,60 16,42 16,40 16,45 1.191 256.520.300
14/3/2016 16,70 16,60 -0,60% 16,21 16,99 16,72 16,55 16,76 2.269 510.288.600
11/3/2016 16,81 16,70 +0,12% 16,65 17,08 16,83 16,70 16,84 1.288 370.878.000
10/3/2016 16,99 16,68 -1,01% 16,68 17,32 16,92 16,68 16,78 927 437.283.800
9/3/2016 16,46 16,85 +2,74% 16,13 16,95 16,55 16,81 16,85 1.458 355.577.900
8/3/2016 16,28 16,40 +0,61% 16,08 17,33 16,77 16,40 16,60 1.827 489.261.300
7/3/2016 16,35 16,30 -0,31% 15,98 16,80 16,47 16,30 16,34 1.625 339.106.800
4/3/2016 16,69 16,35 -0,61% 15,43 17,25 16,14 16,35 16,68 3.184 1.072.181.600
3/3/2016 17,39 16,45 -4,91% 16,21 17,47 16,73 16,45 16,50 1.387 431.639.900
2/3/2016 17,22 17,30 +0,87% 16,88 17,48 17,12 17,12 17,30 920 296.206.000
1/3/2016 18,02 17,15 -3,60% 16,82 18,02 17,25 17,15 17,40 1.603 360.679.900
29/2/2016 17,45 17,79 +3,43% 17,00 17,79 17,44 17,67 17,79 1.561 531.639.500
26/2/2016 16,23 17,20 +5,52% 16,23 17,20 16,79 16,80 17,20 1.176 375.363.200
25/2/2016 15,69 16,30 +3,69% 15,53 16,57 16,10 16,30 16,49 1.360 366.263.200
24/2/2016 16,08 15,72 -2,30% 15,61 16,18 15,78 15,72 15,88 1.905 1.674.863.500
23/2/2016 16,40 16,09 -1,35% 15,93 16,40 16,11 16,03 16,09 1.305 384.520.600
22/2/2016 16,89 16,31 -2,80% 16,20 17,05 16,48 16,31 16,59 1.048 352.194.400
19/2/2016 16,79 16,78 +0,54% 16,53 16,79 16,70 16,63 16,78 634 373.933.100
18/2/2016 17,00 16,69 -1,82% 16,61 17,15 16,75 16,66 16,75 1.589 441.046.500
17/2/2016 17,17 17,00 -1,28% 17,00 17,39 17,14 17,00 17,10 516 169.424.200
16/2/2016 17,34 17,22 -0,17% 16,84 17,66 17,20 17,22 17,28 1.402 540.204.100
15/2/2016 17,22 17,25 +0,17% 16,87 17,46 17,11 17,25 17,26 560 205.093.600
12/2/2016 17,56 17,22 -2,60% 16,77 17,56 17,00 16,90 17,22 1.866 515.858.900
11/2/2016 17,50 17,68 -0,11% 16,94 17,68 17,20 17,15 17,68 789 199.279.600
10/2/2016 18,49 17,70 -3,91% 17,63 18,49 17,78 17,70 17,73 478 154.891.500
5/2/2016 18,18 18,42 +1,26% 17,89 18,43 18,18 17,92 18,42 727 234.280.600
4/2/2016 18,30 18,19 +0,50% 17,61 18,30 18,02 17,86 18,20 1.484 515.572.000
3/2/2016 18,29 18,10 -1,09% 17,90 18,55 18,11 18,02 18,12 1.545 2.231.279.700
2/2/2016 17,95 18,30 +1,10% 17,56 18,37 18,16 18,20 18,56 1.482 1.071.872.400
1/2/2016 17,77 18,10 +1,91% 17,44 18,22 17,85 17,78 18,10 1.041 1.128.619.500
29/1/2016 16,80 17,76 +6,35% 16,73 17,76 17,31 17,64 17,76 700 267.413.500
28/1/2016 17,15 16,70 -2,40% 16,70 17,48 16,93 16,70 16,96 1.152 342.141.600
27/1/2016 16,91 17,11 -0,23% 16,91 17,50 17,25 17,11 17,19 812 197.174.700
26/1/2016 17,79 17,15 -3,38% 17,15 17,89 17,43 17,15 17,20 964 255.969.000
22/1/2016 17,47 17,75 +2,31% 16,94 17,75 17,22 17,60 17,75 500 234.537.200
21/1/2016 17,64 17,35 -0,57% 17,27 17,85 17,52 17,35 17,73 500 118.264.000
20/1/2016 18,00 17,45 -1,91% 17,27 18,00 17,51 17,45 17,48 1.311 356.982.700
19/1/2016 17,94 17,79 -0,50% 17,20 17,94 17,70 17,24 17,80 647 916.154.400
18/1/2016 18,00 17,88 +1,30% 17,26 18,00 17,50 17,53 17,88 546 179.645.800
15/1/2016 17,97 17,65 -1,84% 16,55 18,20 17,42 17,65 17,84 1.650 474.413.900
14/1/2016 18,79 17,98 -2,28% 17,67 18,79 17,97 17,93 18,20 528 312.197.900
13/1/2016 18,23 18,40 +1,66% 17,96 18,79 18,40 18,40 18,45 838 316.333.100
12/1/2016 17,80 18,10 +1,97% 17,57 18,20 17,98 18,10 18,33 989 298.344.600
11/1/2016 18,30 17,75 -3,53% 17,72 18,59 17,94 17,75 18,04 721 326.573.600
8/1/2016 18,68 18,40 +0,60% 18,15 18,68 18,38 18,25 18,47 642 222.693.600
7/1/2016 18,32 18,29 -0,05% 18,01 18,49 18,27 18,06 18,29 1.646 661.575.800
6/1/2016 17,92 18,30 +1,67% 17,70 18,44 18,25 18,11 18,31 988 372.244.900
5/1/2016 19,59 18,00 -5,96% 17,82 19,59 18,37 17,92 18,00 1.147 502.679.100
4/1/2016 18,64 19,14 +2,35% 18,38 19,37 18,81 18,89 19,16 1.305 564.909.000
30/12/2015 18,59 18,70 +1,14% 18,00 18,79 18,46 18,70 18,80 756 534.152.300
29/12/2015 19,12 18,49 -3,90% 18,35 19,36 18,73 18,49 18,63 511 339.247.700
28/12/2015 19,43 19,24 -0,57% 18,90 19,44 19,26 19,03 19,29 499 166.052.700
23/12/2015 19,83 19,35 -0,77% 19,30 19,83 19,51 19,32 19,50 1.031 350.213.000
22/12/2015 19,69 19,50 0,00% 19,20 19,79 19,51 19,49 19,55 715 305.682.500
21/12/2015 19,39 19,50 +1,56% 19,15 19,60 19,44 19,48 19,50 1.007 479.817.100
18/12/2015 19,20 19,20 -1,23% 18,97 19,47 19,16 19,17 19,29 614 260.501.300
17/12/2015 19,89 19,44 -1,07% 19,43 19,90 19,56 19,43 19,44 1.658 649.323.400
16/12/2015 19,51 19,65 +0,46% 18,98 19,65 19,23 19,34 19,65 1.022 515.605.300
15/12/2015 19,08 19,56 +2,52% 19,08 19,71 19,48 19,42 19,56 1.078 366.756.400
14/12/2015 19,68 19,08 -2,15% 18,71 19,68 19,32 19,08 19,10 624 257.657.700
11/12/2015 19,75 19,50 -0,76% 19,23 19,75 19,42 19,19 19,50 763 258.119.100
10/12/2015 19,96 19,65 -1,01% 19,58 19,99 19,67 19,63 19,72 1.159 709.355.700
9/12/2015 19,76 19,85 +0,51% 19,70 19,95 19,84 19,74 19,85 1.237 733.064.000
8/12/2015 19,75 19,75 0,00% 19,59 19,82 19,74 19,66 19,84 1.736 911.105.800
7/12/2015 19,56 19,75 +1,28% 19,52 19,90 19,75 19,62 19,75 1.080 901.339.200
4/12/2015 19,86 19,50 -1,52% 19,47 19,86 19,57 19,50 19,76 882 250.775.200
3/12/2015 20,24 19,80 +0,20% 19,80 20,30 20,02 19,70 19,80 1.553 459.018.000
2/12/2015 20,28 19,76 -1,94% 19,50 20,28 19,79 19,55 19,76 1.307 645.847.300
1/12/2015 20,00 20,15 +0,80% 19,50 20,15 19,86 19,45 20,15 877 536.254.800
30/11/2015 19,91 19,99 +0,45% 19,65 20,00 19,91 19,76 19,99 1.018 907.309.600
27/11/2015 19,31 19,90 +1,53% 19,10 19,90 19,63 19,58 19,90 878 468.253.000
26/11/2015 19,75 19,60 -1,01% 19,59 19,90 19,73 19,53 19,60 591 631.246.100
25/11/2015 19,53 19,80 +0,51% 19,39 20,15 19,70 19,10 19,80 1.231 617.196.000
24/11/2015 19,67 19,70 +0,51% 19,43 20,10 19,81 19,57 19,70 2.074 587.089.300
23/11/2015 20,16 19,60 -4,85% 19,57 20,50 19,75 19,60 19,70 1.116 589.946.100
19/11/2015 20,51 20,60 +0,98% 19,46 20,60 20,01 20,50 20,74 972 562.280.100
18/11/2015 20,72 20,40 -0,97% 20,06 20,72 20,36 20,05 20,40 399 181.221.200
17/11/2015 20,89 20,60 -0,87% 20,39 21,03 20,81 20,60 20,85 1.136 801.765.500
16/11/2015 21,02 20,78 -1,14% 20,78 21,29 20,81 20,77 20,78 825 406.258.900
13/11/2015 21,10 21,02 +0,82% 20,50 21,15 20,72 21,01 21,04 466 1.460.763.000
12/11/2015 21,09 20,85 -0,71% 20,56 21,11 20,81 20,73 20,85 344 522.724.900
11/11/2015 20,73 21,00 +2,39% 20,27 21,64 21,03 19,10 21,77 959 380.245.700
10/11/2015 20,99 20,51 -1,87% 20,39 21,10 20,73 20,51 21,00 654 244.102.300
9/11/2015 20,99 20,90 -0,48% 20,71 21,14 20,86 20,80 20,96 389 199.668.500
6/11/2015 21,29 21,00 -1,41% 20,32 21,29 20,90 20,69 21,12 389 149.650.300
5/11/2015 21,44 21,30 -0,14% 21,18 21,46 21,27 21,25 21,34 597 212.126.700
4/11/2015 21,09 21,33 +2,50% 20,53 21,44 21,14 21,15 21,33 1.237 362.632.900
3/11/2015 21,01 20,81 -1,37% 20,44 21,28 20,93 20,60 20,85 1.905 852.948.900
30/10/2015 20,47 21,10 +4,35% 20,38 21,10 20,83 20,95 21,14 1.125 431.080.100
29/10/2015 20,79 20,22 -1,84% 20,22 20,79 20,41 20,22 20,38 1.014 312.195.100
28/10/2015 20,76 20,60 +1,13% 19,95 20,76 20,22 20,60 20,89 653 246.523.500
27/10/2015 19,34 20,37 +5,00% 19,14 20,47 19,90 20,26 20,37 1.518 529.105.800
26/10/2015 20,02 19,40 -3,00% 19,34 20,49 19,70 19,40 19,46 1.622 455.422.000
23/10/2015 20,20 20,00 -1,72% 20,00 20,67 20,13 20,00 20,05 778 729.246.700
22/10/2015 20,03 20,35 +0,79% 19,93 20,69 20,11 20,35 20,40 1.608 1.513.059.600
21/10/2015 20,12 20,19 +0,95% 19,72 20,19 20,02 20,12 20,35 1.320 1.271.230.400
20/10/2015 20,30 20,00 -1,48% 19,90 20,45 20,11 19,80 20,00 705 189.923.400
19/10/2015 20,76 20,30 -1,88% 20,08 20,76 20,29 20,30 20,41 472 151.161.700
16/10/2015 19,84 20,69 +4,81% 19,58 20,69 20,15 20,69 20,76 1.327 2.262.358.900
15/10/2015 19,92 19,74 0,00% 19,53 20,25 19,83 19,60 19,74 1.704 412.966.600
14/10/2015 19,83 19,74 -1,89% 19,71 20,19 19,91 18,10 19,74 2.280 635.764.200
13/10/2015 20,48 20,12 -1,08% 19,90 20,49 20,23 18,10 20,12 1.782 639.990.300
9/10/2015 19,66 20,34 +4,31% 19,21 20,34 19,59 20,15 20,34 899 608.539.200
8/10/2015 19,91 19,50 -1,52% 19,22 19,99 19,56 19,50 19,80 1.140 747.526.800
7/10/2015 20,11 19,80 +0,25% 19,64 20,40 19,96 19,80 19,95 828 343.956.800
6/10/2015 19,59 19,75 +0,25% 19,50 20,09 19,67 19,75 19,82 1.374 962.441.600
5/10/2015 20,08 19,70 -1,50% 19,52 20,08 19,66 19,66 19,88 1.105 1.518.686.400
2/10/2015 18,77 20,00 +8,11% 18,28 20,05 19,50 19,80 20,00 5.628 1.941.687.300
1/10/2015 18,03 18,50 +2,78% 17,70 19,10 18,70 18,50 18,68 531 1.151.344.000
30/9/2015 17,81 18,00 +2,39% 17,69 18,13 17,88 17,65 18,00 718 244.532.400
29/9/2015 18,29 17,58 -2,66% 17,58 18,29 17,82 17,58 17,94 625 433.967.900
28/9/2015 17,90 18,06 -0,50% 17,81 18,30 18,01 18,04 18,06 577 393.290.700
25/9/2015 17,50 18,15 +3,36% 17,40 18,18 17,69 18,15 18,16 968 432.692.900
24/9/2015 17,46 17,56 -0,79% 17,30 18,05 17,54 17,14 17,56 991 2.370.511.000
23/9/2015 17,75 17,70 +0,57% 17,49 17,92 17,64 17,65 17,70 913 1.850.010.200
22/9/2015 17,37 17,60 +1,32% 17,15 17,72 17,55 17,60 17,62 3.088 3.279.629.600
21/9/2015 17,50 17,37 +1,58% 17,00 17,50 17,29 17,37 17,50 849 431.786.500
18/9/2015 17,00 17,10 -0,58% 17,00 17,48 17,18 17,03 17,25 1.154 567.588.600
17/9/2015 17,13 17,20 +1,00% 16,95 17,25 17,11 16,98 17,20 404 157.446.200
16/9/2015 17,70 17,03 -3,51% 17,00 18,50 17,07 17,00 17,18 994 1.594.005.000
15/9/2015 17,09 17,65 +3,82% 16,83 18,00 17,69 16,40 17,76 918 330.703.300
14/9/2015 17,52 17,00 -1,96% 17,00 17,93 17,36 17,00 17,20 647 291.045.300
11/9/2015 17,81 17,34 -2,58% 17,29 18,14 17,45 17,34 17,57 444 246.663.700
10/9/2015 17,97 17,80 -1,06% 17,61 18,09 17,83 17,67 17,94 478 156.963.300
9/9/2015 18,20 17,99 -0,06% 17,83 18,25 18,01 17,80 17,99 454 143.584.800
8/9/2015 18,08 18,00 +0,56% 17,83 18,15 17,95 17,80 18,00 456 649.543.200
4/9/2015 18,08 17,90 -0,28% 17,73 18,08 17,85 17,80 18,08 389 548.502.300
3/9/2015 17,49 17,95 +2,63% 17,49 18,30 17,84 17,85 17,95 940 1.862.496.000
2/9/2015 17,12 17,49 +3,19% 17,00 18,05 17,32 17,40 17,80 942 716.039.700
1/9/2015 16,99 16,95 -0,76% 16,70 17,55 16,92 16,95 17,00 584 163.365.300
31/8/2015 16,79 17,08 +4,46% 15,91 17,08 16,83 17,04 17,08 614 168.139.100
28/8/2015 16,68 16,35 -3,14% 16,23 16,96 16,44 16,35 16,80 1.042 394.564.800
27/8/2015 16,60 16,88 +2,61% 16,25 16,88 16,52 16,34 16,88 356 126.582.300
26/8/2015 16,19 16,45 +1,61% 15,96 16,45 16,09 16,27 16,45 455 712.850.000
25/8/2015 16,00 16,19 +2,60% 15,73 16,19 15,97 15,70 16,19 380 99.849.200
24/8/2015 16,08 15,78 -3,07% 15,50 16,08 15,85 15,78 15,95 544 140.757.200
21/8/2015 16,04 16,28 +0,49% 15,85 16,28 16,03 15,96 16,28 396 123.914.200
20/8/2015 16,00 16,20 +0,37% 15,92 16,36 16,18 16,10 16,20 285 62.954.100
19/8/2015 16,39 16,14 -1,47% 16,03 16,42 16,21 16,00 16,14 336 78.644.800
18/8/2015 16,89 16,38 -2,50% 16,38 16,89 16,54 16,36 16,38 288 109.841.900
17/8/2015 17,16 16,80 -1,70% 16,57 17,59 16,82 16,80 16,84 508 290.146.900
14/8/2015 17,30 17,09 -4,26% 17,01 17,30 17,13 17,07 17,09 622 291.193.900
13/8/2015 18,16 17,85 -1,38% 17,77 18,47 18,11 17,81 17,85 890 1.166.439.100
12/8/2015 18,14 18,10 +0,06% 17,52 18,22 17,99 18,03 18,40 346 231.930.500
11/8/2015 18,22 18,09 -0,28% 17,64 18,22 17,97 17,85 18,09 172 65.246.100
10/8/2015 18,02 18,14 +1,57% 17,60 18,16 17,94 17,85 18,14 172 80.215.000
7/8/2015 17,79 17,86 -0,78% 17,78 18,05 17,91 17,85 18,20 172 57.142.700
6/8/2015 17,90 18,00 +0,56% 17,56 18,00 17,84 17,68 18,00 281 116.677.100
5/8/2015 17,58 17,90 +2,64% 17,46 17,97 17,80 17,86 17,97 522 238.759.500
4/8/2015 17,70 17,44 -2,57% 17,43 18,00 17,60 17,44 17,49 608 165.289.500
3/8/2015 17,81 17,90 +0,56% 17,30 18,05 17,68 17,30 18,00 1.176 556.509.400
31/7/2015 17,78 17,80 0,00% 17,65 17,80 17,78 17,39 17,80 370 175.571.800
30/7/2015 17,89 17,80 -0,78% 17,62 17,90 17,76 17,75 17,83 215 88.121.000
29/7/2015 17,20 17,94 +4,36% 17,20 17,94 17,82 17,40 17,94 88 73.628.700
28/7/2015 17,60 17,19 -2,33% 17,08 17,60 17,25 17,19 17,38 87 221.077.400
27/7/2015 17,40 17,60 -1,62% 17,36 17,94 17,64 17,58 17,60 143 44.823.400
24/7/2015 17,11 17,89 +4,62% 17,11 17,89 17,30 17,41 17,89 285 274.492.600
23/7/2015 17,01 17,10 +0,59% 17,01 17,49 17,14 17,10 17,29 131 47.655.800
22/7/2015 16,89 17,00 +0,59% 16,87 17,00 16,90 16,91 17,25 375 142.329.400
21/7/2015 16,85 16,90 0,00% 16,85 17,01 16,93 16,89 17,00 138 64.699.500
20/7/2015 17,01 16,90 -0,88% 16,90 17,15 16,96 16,85 17,06 90 42.740.200
17/7/2015 17,01 17,05 +0,29% 16,90 17,14 17,05 17,05 17,10 148 124.148.600
16/7/2015 17,20 17,00 -1,16% 16,91 17,22 17,00 16,95 17,00 367 260.317.500
15/7/2015 17,15 17,20 +0,06% 17,00 17,28 17,11 16,80 17,20 302 273.975.900
14/7/2015 16,86 17,19 +1,96% 16,76 17,20 17,00 17,00 17,19 198 272.484.800
13/7/2015 16,99 16,86 -0,71% 16,76 17,23 16,92 16,86 17,10 373 261.659.600
10/7/2015 16,50 16,98 +2,97% 16,50 17,03 16,89 16,71 17,00 313 234.328.900
8/7/2015 16,29 16,49 +1,79% 16,20 16,89 16,57 16,49 16,50 987 416.360.100
7/7/2015 16,71 16,20 -2,99% 16,09 16,90 16,41 16,20 16,33 738 261.257.700
6/7/2015 16,80 16,70 -0,60% 16,70 16,99 16,80 16,70 16,99 283 95.289.400
3/7/2015 16,35 16,80 +2,75% 16,35 16,80 16,50 16,58 16,85 118 136.018.400
2/7/2015 16,21 16,35 +0,93% 16,00 16,59 16,26 16,35 16,60 267 161.191.300
1/7/2015 16,19 16,20 +0,62% 15,90 16,36 16,01 16,20 16,36 261 1.455.838.900
30/6/2015 16,10 16,10 0,00% 15,90 16,31 16,08 16,00 16,10 280 251.548.900
29/6/2015 16,00 16,10 0,00% 15,92 16,13 16,01 16,05 16,10 102 197.510.300
26/6/2015 16,33 16,10 -2,37% 16,10 16,40 16,15 16,10 16,14 253 158.355.200
25/6/2015 16,09 16,49 +1,79% 15,93 16,49 16,02 16,06 16,49 190 974.858.700
24/6/2015 17,00 16,20 -4,14% 16,16 17,01 16,44 16,15 16,20 701 424.954.100
23/6/2015 16,60 16,90 +2,42% 15,96 16,90 16,02 16,04 16,90 523 849.240.400
22/6/2015 16,95 16,50 -1,73% 16,47 17,50 16,78 16,47 16,59 398 208.113.400
19/6/2015 16,50 16,79 +1,76% 16,36 17,28 16,56 16,51 16,79 312 358.531.500
18/6/2015 16,19 16,50 +2,61% 16,17 16,77 16,26 16,38 16,80 256 256.227.400
17/6/2015 16,08 16,08 0,00% 16,08 16,45 16,21 16,08 16,21 207 59.683.500
16/6/2015 16,20 16,08 0,00% 15,98 16,51 16,03 16,08 16,36 490 220.944.700
15/6/2015 16,00 16,08 +0,50% 16,00 16,18 16,00 16,07 16,19 105 277.417.600
12/6/2015 16,04 16,00 +0,63% 15,82 16,30 15,95 15,96 16,01 263 82.668.600
11/6/2015 15,86 15,90 +0,32% 15,71 16,05 15,80 15,90 15,98 709 1.116.025.700
10/6/2015 16,40 15,85 -3,06% 15,73 16,46 15,99 15,85 15,88 417 117.242.400
9/6/2015 16,55 16,35 -1,21% 16,20 16,80 16,46 16,35 16,40 151 52.861.000
8/6/2015 16,96 16,55 -2,36% 16,55 17,45 16,89 16,55 17,15 320 86.651.900
5/6/2015 16,24 16,95 +4,44% 16,14 16,95 16,70 16,59 16,95 103 31.735.000
3/6/2015 16,76 16,23 -3,10% 16,02 16,88 16,40 16,16 16,23 293 246.229.000
2/6/2015 17,30 16,75 -3,18% 16,70 17,30 16,82 16,75 16,89 547 417.309.000
1/6/2015 17,15 17,30 -0,17% 16,76 17,33 17,26 16,77 17,30 172 54.730.000
29/5/2015 17,12 17,33 +2,54% 16,70 17,54 17,02 17,15 17,33 815 432.357.900
28/5/2015 17,00 16,90 -0,59% 16,67 17,00 16,76 16,90 17,00 415 105.969.000
27/5/2015 16,76 17,00 +1,49% 16,42 17,02 16,74 16,75 17,35 837 273.760.300
26/5/2015 17,14 16,75 -1,47% 16,55 17,14 16,81 16,61 16,75 695 262.996.000
25/5/2015 17,45 17,00 -3,30% 17,00 17,45 17,09 17,00 17,05 139 57.600.800
22/5/2015 17,58 17,58 0,00% 17,44 17,58 17,57 17,45 17,58 16 14.057.100
21/5/2015 17,32 17,58 +1,09% 17,32 17,58 17,47 17,42 17,59 19 5.593.400
20/5/2015 17,33 17,39 +0,52% 17,30 17,43 17,38 17,30 17,39 116 27.115.100
19/5/2015 17,63 17,30 -0,86% 17,20 17,63 17,28 17,18 17,33 96 36.294.800
18/5/2015 18,00 17,45 -2,30% 17,45 18,00 17,66 17,45 17,75 76 28.093.300
15/5/2015 17,65 17,86 +1,25% 17,51 17,86 17,67 17,66 17,86 138 47.185.800
14/5/2015 17,61 17,64 +1,44% 17,43 17,69 17,62 16,76 17,69 151 36.134.600
13/5/2015 17,62 17,39 +0,06% 17,39 17,89 17,55 17,39 17,95 297 125.679.200
12/5/2015 17,09 17,38 +2,24% 17,00 17,50 17,36 16,76 17,38 450 142.387.200
11/5/2015 17,77 17,00 -3,41% 17,00 17,77 17,27 16,76 17,40 327 83.094.800
8/5/2015 17,66 17,60 -1,12% 17,45 17,80 17,61 16,76 17,60 123 28.531.800
7/5/2015 18,00 17,80 -1,11% 17,67 18,00 17,93 17,60 17,80 31 66.535.200
6/5/2015 17,88 18,00 +1,98% 17,60 18,11 17,94 17,60 18,00 491 193.579.500
5/5/2015 17,46 17,65 +2,02% 17,40 17,99 17,61 16,76 17,70 273 69.410.000
4/5/2015 16,76 17,30 +1,17% 16,76 17,30 17,17 15,60 17,30 283 92.734.700
30/4/2015 17,08 17,10 +0,59% 16,83 17,10 17,05 16,92 19,41 185 93.134.300
29/4/2015 17,50 17,00 -2,30% 16,75 17,50 16,94 17,00 17,10 373 103.383.500
28/4/2015 17,40 17,40 +0,12% 17,20 17,55 17,27 17,25 17,60 227 431.750.200
27/4/2015 17,45 17,38 -0,40% 17,25 17,59 17,47 17,38 17,46 510 122.466.100
24/4/2015 17,13 17,45 +2,77% 17,10 17,67 17,41 17,44 17,45 507 132.321.100
23/4/2015 16,93 16,98 +0,47% 16,86 17,10 16,96 16,71 16,98 712 357.245.600
22/4/2015 17,00 16,90 0,00% 16,89 17,18 17,00 16,88 17,10 135 334.086.500
20/4/2015 16,82 16,90 0,00% 16,80 17,16 16,90 16,90 17,20 94 583.464.700
17/4/2015 17,09 16,90 -0,29% 16,72 17,09 16,91 16,82 17,00 63 27.565.900
16/4/2015 16,46 16,95 +3,35% 16,46 16,95 16,60 16,84 16,95 774 299.723.900
15/4/2015 16,98 16,40 -1,50% 16,40 16,98 16,63 16,40 16,89 599 261.605.400
14/4/2015 16,90 16,65 0,00% 16,61 16,90 16,66 15,60 16,79 108 32.162.500
13/4/2015 16,66 16,65 0,00% 16,57 16,99 16,68 16,00 16,73 222 479.578.700
10/4/2015 16,66 16,65 0,00% 16,64 16,98 16,84 16,00 16,97 200 115.211.100
9/4/2015 16,65 16,65 0,00% 16,65 16,79 16,66 16,00 16,67 931 216.613.500
8/4/2015 16,80 16,65 -2,06% 16,65 17,05 16,69 16,65 17,20 107 39.573.700
7/4/2015 16,50 17,00 +3,03% 16,50 17,00 16,72 16,08 17,00 251 94.487.200
6/4/2015 16,93 16,50 -0,60% 16,50 16,93 16,59 16,50 16,51 195 73.690.300
2/4/2015 16,33 16,60 +0,73% 16,33 16,98 16,52 16,51 16,60 509 786.929.500
1/4/2015 16,39 16,48 +0,49% 16,15 16,48 16,31 16,30 16,48 1.231 925.365.900
31/3/2015 16,77 16,40 -2,15% 16,26 16,77 16,39 16,29 16,40 456 144.298.700
30/3/2015 16,90 16,76 -0,83% 16,52 17,00 16,93 16,75 16,80 419 196.659.300
27/3/2015 17,04 16,90 -0,59% 16,65 17,17 16,84 16,90 17,03 534 161.228.200
26/3/2015 17,00 17,00 -0,29% 16,58 17,12 16,80 17,00 17,02 887 565.135.100
25/3/2015 16,99 17,05 +0,29% 16,95 17,49 17,08 17,05 17,45 1.031 449.701.500
24/3/2015 17,17 17,00 -0,58% 16,51 17,20 16,77 17,00 17,50 1.001 332.168.700
23/3/2015 17,39 17,10 -2,90% 17,06 17,45 17,24 17,10 17,27 1.460 635.835.700
20/3/2015 17,18 17,61 +2,68% 17,05 17,61 17,39 17,61 17,66 916 267.321.500
19/3/2015 17,03 17,15 +0,59% 16,93 17,25 17,09 17,15 17,23 437 172.292.200
18/3/2015 17,11 17,05 -0,58% 16,62 17,34 17,00 17,05 17,15 916 333.582.100
17/3/2015 17,27 17,15 -1,15% 17,07 17,37 17,21 17,15 17,35 1.718 530.532.000
16/3/2015 17,13 17,35 +2,60% 16,55 17,35 16,98 17,01 17,35 572 200.058.100
13/3/2015 16,10 16,91 +6,02% 15,73 16,91 16,35 16,50 16,91 835 535.772.400
12/3/2015 15,05 15,95 +6,33% 15,05 15,95 15,34 15,31 15,95 298 151.127.800
11/3/2015 14,68 15,00 +2,39% 14,55 15,09 14,80 15,00 15,09 459 180.446.300
10/3/2015 14,60 14,65 -0,48% 14,52 14,77 14,64 14,51 14,65 439 228.674.100
9/3/2015 14,72 14,72 -0,20% 14,67 15,04 14,74 14,72 14,80 251 82.111.600
6/3/2015 14,61 14,75 0,00% 14,51 14,99 14,78 14,75 14,85 492 129.521.600
5/3/2015 15,00 14,75 -1,01% 14,66 15,00 14,80 14,75 14,80 416 198.335.800
4/3/2015 15,20 14,90 -2,36% 14,60 15,34 14,79 14,90 14,94 1.090 451.560.500
3/3/2015 15,33 15,26 -0,59% 15,12 15,49 15,31 15,26 15,30 224 145.464.200
2/3/2015 15,60 15,35 -1,60% 15,31 15,69 15,42 15,35 15,50 490 403.883.400
27/2/2015 15,85 15,60 -1,20% 15,26 16,06 15,67 15,60 15,70 527 476.800.900
26/2/2015 16,00 15,79 +0,51% 15,53 16,00 15,75 15,79 16,00 477 302.960.200
25/2/2015 15,70 15,71 +0,06% 15,65 15,78 15,70 15,71 15,79 287 163.168.300
24/2/2015 15,21 15,70 +1,95% 15,05 15,70 15,41 15,40 15,70 140 194.721.700
23/2/2015 14,91 15,40 +1,32% 14,91 15,40 15,30 15,40 15,50 46 76.376.500
20/2/2015 14,61 15,20 +2,01% 14,61 15,45 14,96 15,10 15,40 358 309.862.600
19/2/2015 14,80 14,90 +0,34% 14,40 14,99 14,85 14,35 14,90 384 169.316.000
18/2/2015 14,75 14,85 +1,02% 14,75 14,98 14,91 14,75 15,00 32 22.072.600
13/2/2015 15,10 14,70 -1,67% 14,70 15,19 14,89 14,60 15,00 500 273.277.600
12/2/2015 15,05 14,95 +2,05% 14,84 15,07 14,87 14,95 14,97 126 254.946.300
11/2/2015 14,55 14,65 +1,38% 14,31 14,67 14,51 14,51 14,94 384 422.006.400
10/2/2015 14,35 14,45 +1,26% 14,16 14,57 14,32 14,01 14,49 776 308.965.200
9/2/2015 14,42 14,27 -1,25% 14,26 14,68 14,42 14,26 14,96 469 328.237.100
6/2/2015 14,93 14,45 -3,09% 14,11 15,03 14,41 14,35 14,45 755 283.235.200
5/2/2015 14,94 14,91 +0,07% 14,72 15,40 15,00 14,91 15,00 210 452.588.700
4/2/2015 15,02 14,90 -0,60% 14,76 15,30 14,98 14,88 14,95 424 264.689.200
3/2/2015 14,92 14,99 +0,87% 14,54 15,20 14,82 14,81 14,99 565 257.192.900
2/2/2015 14,40 14,86 +2,48% 14,06 15,06 14,59 14,51 14,86 577 227.243.800
30/1/2015 15,02 14,50 -2,95% 14,41 15,02 14,55 14,50 14,55 540 274.862.900
29/1/2015 15,00 14,94 -0,33% 14,84 15,40 14,96 14,90 14,94 698 320.866.100
28/1/2015 15,60 14,99 -1,06% 14,97 15,68 15,04 14,97 14,99 505 607.374.800
27/1/2015 15,44 15,15 +1,00% 14,92 15,44 15,02 15,05 15,15 499 148.561.300
26/1/2015 15,60 15,00 -3,85% 14,90 15,62 15,11 15,00 15,63 299 141.806.000
23/1/2015 15,33 15,60 +1,76% 15,15 15,63 15,57 15,15 15,60 214 70.847.100
22/1/2015 15,51 15,33 -2,36% 15,11 15,72 15,45 15,33 15,60 678 285.699.500
21/1/2015 15,51 15,70 -1,26% 15,51 15,80 15,73 15,70 16,64 1.255 525.011.100
20/1/2015 15,69 15,90 +1,60% 15,60 15,90 15,68 15,51 15,90 254 177.104.400
19/1/2015 15,75 15,65 -0,63% 15,50 15,75 15,66 15,20 15,65 185 47.317.200
16/1/2015 15,90 15,75 -0,63% 15,51 15,90 15,73 0,14 15,75 39 18.879.100
15/1/2015 15,83 15,85 +0,63% 15,61 16,00 15,85 15,85 15,94 39 52.009.900
14/1/2015 16,15 15,75 -2,54% 15,60 16,15 15,75 15,75 15,95 161 94.709.100
13/1/2015 16,35 16,16 +1,64% 16,08 16,63 16,16 16,00 16,21 214 103.632.900
12/1/2015 15,90 15,90 +0,13% 15,50 16,02 15,74 15,90 15,91 160 4.680.556.200
9/1/2015 16,19 15,88 -1,37% 15,63 16,19 15,90 15,80 15,88 204 74.454.500
8/1/2015 16,20 16,10 +0,12% 15,65 16,25 16,07 15,95 16,10 389 215.701.400
7/1/2015 16,20 16,08 -0,12% 16,08 16,35 16,16 16,04 16,15 193 190.929.100
6/1/2015 16,37 16,10 -1,65% 16,10 16,41 16,22 16,10 16,29 437 114.080.800
5/1/2015 16,50 16,37 -0,79% 16,21 16,80 16,55 16,32 16,37 413 136.730.100
2/1/2015 17,85 16,50 -7,56% 16,50 17,96 16,89 16,50 16,66 424 180.090.000
30/12/2014 17,82 17,85 +0,34% 17,47 17,89 17,68 17,24 17,85 215 90.558.900
29/12/2014 17,20 17,79 +4,65% 17,20 18,28 17,65 17,36 17,79 279 373.348.200
26/12/2014 16,98 17,00 0,00% 16,50 17,19 16,88 16,60 17,02 346 115.510.200
23/12/2014 16,80 17,00 +0,41% 16,80 17,11 16,98 17,00 17,13 231 83.740.900
22/12/2014 16,98 16,93 -0,41% 16,80 16,98 16,89 16,85 16,93 105 60.979.100
19/12/2014 16,40 17,00 +3,66% 16,37 17,05 16,46 17,00 17,40 150 946.890.800
18/12/2014 16,45 16,40 -0,91% 16,10 16,45 16,28 16,25 16,40 391 303.373.700
17/12/2014 16,75 16,55 +1,53% 16,31 17,00 16,51 16,15 16,55 58 42.110.100
16/12/2014 16,76 16,30 0,00% 16,02 16,89 16,16 16,11 16,30 176 88.600.400
15/12/2014 16,80 16,30 -2,74% 16,06 16,80 16,31 16,17 16,48 178 133.803.000
12/12/2014 16,74 16,76 -0,18% 16,50 16,80 16,73 16,41 16,76 196 223.068.400
11/12/2014 17,08 16,79 -1,81% 16,40 17,08 16,77 16,66 16,79 159 192.252.500
10/12/2014 17,35 17,10 -0,87% 16,15 17,35 16,93 16,89 17,10 180 76.361.500
9/12/2014 17,88 17,25 -3,69% 17,25 17,88 17,64 16,36 17,70 214 388.410.300
8/12/2014 17,54 17,91 +1,76% 17,41 17,99 17,79 17,70 17,91 58 126.004.900
5/12/2014 17,50 17,60 +0,57% 17,42 17,74 17,50 17,54 17,60 132 118.665.300
4/12/2014 17,44 17,50 +0,52% 17,31 17,50 17,42 17,47 17,59 372 519.606.300
3/12/2014 17,38 17,41 -1,14% 17,30 17,70 17,57 17,41 19,75 165 415.564.900
2/12/2014 17,71 17,61 -0,79% 17,41 17,88 17,62 17,50 17,61 271 328.521.600
1/12/2014 18,00 17,75 -1,39% 17,21 18,00 17,59 17,75 19,00 504 455.110.500
28/11/2014 17,74 18,00 +1,12% 17,50 18,00 17,67 17,65 19,75 222 401.232.700
27/11/2014 17,43 17,80 +0,56% 17,43 17,93 17,80 17,72 17,80 60 20.470.100
26/11/2014 18,00 17,70 -2,21% 17,50 18,20 17,83 17,70 17,75 566 482.004.800
25/11/2014 18,29 18,10 -1,63% 18,10 18,60 18,22 18,08 18,13 1.361 693.507.500
24/11/2014 18,21 18,40 +1,10% 17,96 18,65 18,21 18,10 18,40 290 337.259.300
21/11/2014 17,61 18,20 +3,41% 17,58 18,36 17,90 17,65 18,20 186 95.990.600
19/11/2014 17,55 17,60 -0,56% 17,52 17,98 17,64 17,52 17,60 264 138.136.000
18/11/2014 17,51 17,70 +0,57% 17,50 18,01 17,67 17,55 17,70 309 103.411.400
17/11/2014 18,04 17,60 -2,55% 17,46 18,04 17,76 17,60 17,85 287 88.110.100
14/11/2014 18,00 18,06 -1,95% 17,78 18,31 18,04 18,06 18,40 206 148.335.000
13/11/2014 18,83 18,42 -2,18% 18,30 18,83 18,51 18,42 18,48 130 67.031.300
12/11/2014 19,11 18,83 -1,67% 18,72 19,29 19,06 18,83 18,98 364 314.993.100
11/11/2014 19,00 19,15 +0,79% 18,71 19,22 19,09 19,00 19,15 433 147.225.400
10/11/2014 18,61 19,00 +2,15% 18,61 19,39 18,92 18,73 19,00 282 462.067.300
7/11/2014 17,79 18,60 +4,55% 17,75 18,60 18,31 18,45 18,60 476 307.389.500
6/11/2014 17,72 17,79 +0,40% 17,67 17,80 17,75 16,84 17,80 13 3.018.300
5/11/2014 17,70 17,72 +0,11% 17,49 18,03 17,68 17,72 17,82 259 199.528.000
4/11/2014 17,59 17,70 +0,28% 17,59 18,10 17,71 17,65 17,70 209 134.637.600
3/11/2014 17,61 17,65 +0,28% 17,41 17,73 17,55 17,60 17,65 382 222.261.400
31/10/2014 17,50 17,60 +0,86% 17,35 17,60 17,56 17,52 17,60 310 137.515.000
30/10/2014 17,51 17,45 -0,29% 17,40 17,51 17,45 17,45 17,49 67 72.773.800
29/10/2014 17,85 17,50 -1,96% 17,39 17,85 17,65 17,47 17,50 86 67.104.900
28/10/2014 17,70 17,85 +0,85% 17,50 18,00 17,87 17,72 17,85 450 523.493.100
27/10/2014 16,65 17,70 +2,61% 16,65 17,80 17,20 17,58 17,70 697 353.062.200
24/10/2014 17,26 17,25 +1,47% 16,88 17,37 17,22 17,25 17,40 572 267.789.700
23/10/2014 17,70 17,00 -3,41% 16,80 17,70 17,16 17,00 17,20 755 170.942.900
22/10/2014 17,70 17,60 -2,17% 17,48 18,16 17,66 17,60 17,68 445 186.746.900
21/10/2014 17,68 17,99 -0,61% 17,29 17,99 17,73 17,69 17,99 345 597.889.700
20/10/2014 18,50 18,10 -2,16% 18,00 18,78 18,16 18,10 18,13 145 65.753.600
17/10/2014 18,27 18,50 +1,31% 18,11 18,50 18,31 18,12 18,50 285 173.462.200
16/10/2014 18,29 18,26 -0,60% 18,11 18,53 18,28 18,26 18,40 229 327.473.600
15/10/2014 18,27 18,37 +0,60% 18,12 18,37 18,28 18,35 18,40 1.122 286.558.100
14/10/2014 18,30 18,26 -1,30% 18,11 18,70 18,38 18,26 18,31 260 155.361.300
13/10/2014 17,94 18,50 +3,87% 17,75 18,50 18,23 18,17 18,50 348 152.964.000
10/10/2014 18,65 17,81 -3,83% 17,81 18,91 18,31 17,80 17,81 409 125.791.300
9/10/2014 18,95 18,52 -2,22% 18,50 19,07 18,75 18,52 18,58 157 42.009.700
8/10/2014 18,85 18,94 +0,48% 18,64 19,03 18,92 18,85 18,94 391 308.728.600
7/10/2014 18,36 18,85 +2,67% 18,30 19,01 18,80 18,83 18,85 546 878.201.700
6/10/2014 18,43 18,36 +1,66% 18,34 18,65 18,44 18,34 18,36 383 684.739.300
3/10/2014 18,33 18,06 -1,31% 18,01 18,34 18,11 18,04 18,06 128 77.181.400
2/10/2014 18,60 18,30 -1,72% 18,29 18,60 18,39 18,30 18,36 113 164.076.000
1/10/2014 18,63 18,62 +0,11% 18,10 19,13 18,53 18,61 18,62 977 825.854.400
30/9/2014 18,63 18,60 -0,11% 18,45 18,80 18,59 18,52 18,60 604 290.828.300
29/9/2014 18,80 18,62 -1,17% 18,56 18,80 18,63 18,57 18,62 280 166.249.700
26/9/2014 18,95 18,84 -0,58% 18,84 18,99 18,93 18,84 18,90 813 365.520.400
25/9/2014 18,86 18,95 +0,32% 18,86 19,00 18,96 18,87 18,97 540 239.503.500
24/9/2014 18,72 18,89 -0,37% 18,72 19,02 18,97 18,89 19,00 763 289.205.300
23/9/2014 19,22 18,96 -1,30% 18,90 19,34 19,01 18,96 19,09 509 200.067.100
22/9/2014 19,83 19,21 -3,13% 19,02 19,83 19,26 19,21 19,23 963 278.546.300
19/9/2014 19,57 19,83 +1,12% 19,24 19,96 19,80 19,75 19,83 536 786.129.300
18/9/2014 19,33 19,61 +2,46% 19,17 19,65 19,49 19,51 19,61 602 286.942.700
17/9/2014 18,72 19,14 +2,63% 18,70 19,19 19,02 19,00 19,14 244 163.627.100
16/9/2014 18,58 18,65 +0,54% 18,36 18,88 18,58 18,65 18,67 399 327.951.300
15/9/2014 18,69 18,55 -0,38% 18,50 18,89 18,68 18,55 18,60 136 42.044.600
12/9/2014 19,20 18,62 -2,77% 18,38 19,35 18,84 18,62 18,71 450 226.689.900
11/9/2014 19,00 19,15 +1,97% 18,66 19,30 19,08 19,14 19,15 350 99.837.600
10/9/2014 19,18 18,78 -2,03% 18,78 19,24 18,98 18,78 18,86 359 101.372.000
9/9/2014 19,01 19,17 -1,08% 19,01 19,45 19,18 19,17 19,25 220 173.840.300
8/9/2014 19,41 19,38 +0,10% 19,17 19,50 19,40 19,33 19,38 214 73.951.600
5/9/2014 19,29 19,36 +0,05% 19,18 19,49 19,43 19,25 19,36 864 430.643.000
4/9/2014 19,17 19,35 +0,94% 18,97 19,40 19,20 19,30 19,35 465 127.935.200
3/9/2014 19,52 19,17 -1,94% 19,12 19,60 19,38 19,17 19,25 197 368.925.000
2/9/2014 19,17 19,55 +1,30% 18,96 19,66 19,28 19,55 19,57 485 141.746.000
1/9/2014 19,26 19,30 +0,05% 18,95 19,33 19,18 19,10 19,35 146 62.153.300
29/8/2014 18,78 19,29 +2,88% 18,33 19,29 18,70 18,50 19,29 516 774.053.700
28/8/2014 18,29 18,75 +2,52% 18,29 18,86 18,53 18,64 18,75 543 576.050.100
27/8/2014 18,10 18,29 +1,05% 17,95 18,35 18,16 18,22 18,29 751 454.182.100
26/8/2014 17,94 18,10 +0,89% 17,85 18,19 18,00 18,10 18,14 196 301.609.600
25/8/2014 18,26 17,94 -0,61% 17,68 18,26 17,97 17,90 17,94 192 164.969.800
22/8/2014 18,21 18,05 -1,04% 17,98 18,37 18,26 18,05 18,08 215 164.603.200
21/8/2014 17,98 18,24 +1,50% 17,98 18,44 18,15 18,15 18,24 277 189.158.500
20/8/2014 17,70 17,97 +1,53% 17,70 18,19 17,93 17,97 18,01 574 298.549.200
19/8/2014 17,47 17,70 +1,37% 17,47 17,82 17,59 17,70 17,72 652 527.256.700
18/8/2014 17,63 17,46 -0,96% 17,24 17,63 17,47 17,42 17,46 714 471.356.400
15/8/2014 17,45 17,63 +0,28% 17,38 17,65 17,56 17,63 17,68 467 642.254.800
14/8/2014 17,60 17,58 -0,06% 17,23 17,84 17,65 17,50 17,58 639 224.555.300
13/8/2014 18,10 17,59 -2,82% 17,20 18,10 17,91 17,59 17,64 689 327.965.100
12/8/2014 18,10 18,10 -0,11% 18,00 18,20 18,07 18,10 18,11 575 629.358.600
11/8/2014 17,85 18,12 +1,63% 17,85 18,25 18,06 18,10 18,12 497 543.904.100
8/8/2014 17,51 17,83 +1,89% 17,51 17,91 17,78 17,77 17,83 558 217.909.800
7/8/2014 17,62 17,50 -0,57% 17,48 17,70 17,55 17,49 17,65 282 99.363.400
6/8/2014 17,45 17,60 +0,86% 17,15 17,80 17,44 17,50 17,61 281 153.894.500
5/8/2014 17,41 17,45 +0,29% 17,35 17,54 17,42 17,44 17,50 292 422.869.300
4/8/2014 17,60 17,40 -1,14% 17,20 17,65 17,49 17,40 17,41 589 322.336.400
1/8/2014 18,30 17,60 -3,08% 17,50 18,30 17,79 17,55 17,60 596 195.703.000
31/7/2014 18,00 18,16 +0,28% 17,91 18,22 18,05 18,10 18,16 93 69.694.800
30/7/2014 18,35 18,11 -1,31% 18,02 18,35 18,10 18,05 18,11 157 188.101.500
29/7/2014 18,46 18,35 -0,60% 18,18 18,47 18,35 18,29 18,36 181 177.822.300
28/7/2014 18,32 18,46 +1,15% 18,27 18,50 18,39 18,41 18,46 170 257.329.500
25/7/2014 18,31 18,25 -0,33% 18,05 18,31 18,18 18,24 18,25 92 44.014.000
24/7/2014 18,23 18,31 +0,44% 18,23 18,40 18,30 18,26 18,31 236 118.461.200
23/7/2014 18,11 18,23 -0,38% 18,11 18,33 18,18 18,17 18,23 114 49.287.400
22/7/2014 18,67 18,30 -1,61% 18,16 18,70 18,31 18,30 18,32 187 133.346.900
21/7/2014 18,22 18,60 +2,09% 18,22 18,85 18,68 18,55 18,60 424 452.233.300
18/7/2014 18,85 18,22 -3,44% 18,13 18,85 18,45 18,22 18,28 425 456.340.400
17/7/2014 18,90 18,87 -0,68% 18,87 19,00 18,94 18,87 18,91 177 50.018.100
16/7/2014 19,00 19,00 0,00% 18,90 19,02 18,99 18,96 19,00 471 277.090.100
15/7/2014 19,00 19,00 0,00% 18,85 19,14 19,01 18,91 19,00 529 355.187.300
14/7/2014 19,03 19,00 +0,26% 18,95 19,39 19,04 18,99 19,10 320 123.034.800
11/7/2014 19,00 18,95 -0,26% 18,93 19,01 18,96 18,95 18,99 291 169.016.900
10/7/2014 18,95 19,00 +0,11% 18,85 19,19 19,00 18,98 19,04 620 389.609.200
8/7/2014 18,94 18,98 +0,21% 18,90 19,19 18,99 18,98 19,00 638 564.590.800
7/7/2014 19,04 18,94 -0,47% 18,80 19,24 18,93 18,89 18,94 753 247.329.000
4/7/2014 18,92 19,03 +0,85% 18,85 19,03 18,99 18,92 19,03 130 109.239.600
3/7/2014 19,15 18,87 -1,46% 18,81 19,16 18,94 18,86 18,87 55 26.715.600
2/7/2014 19,13 19,15 -0,21% 19,07 19,20 19,18 19,08 19,15 214 201.664.000
1/7/2014 19,20 19,19 -0,05% 19,15 19,39 19,26 19,18 19,25 240 68.779.500
30/6/2014 19,31 19,20 -0,52% 19,20 19,38 19,24 19,15 19,20 631 283.103.700
27/6/2014 19,42 19,30 -0,36% 19,13 19,42 19,19 19,22 19,30 159 156.625.200
26/6/2014 19,46 19,37 -0,41% 19,37 19,50 19,43 19,37 19,44 399 129.062.100
25/6/2014 19,68 19,45 -0,46% 19,38 19,68 19,50 19,38 19,45 741 336.003.800
24/6/2014 19,64 19,54 -0,41% 19,42 19,72 19,58 19,53 19,55 840 406.374.600
23/6/2014 19,91 19,62 -1,36% 19,43 19,91 19,71 19,62 19,67 179 128.752.400
20/6/2014 20,00 19,89 -0,55% 19,75 20,10 19,88 19,81 19,89 341 664.117.300
18/6/2014 19,96 20,00 +0,60% 19,88 20,10 20,00 19,95 20,00 1.314 620.212.800
17/6/2014 19,25 19,88 +3,27% 19,17 20,19 19,49 19,88 20,00 1.369 844.710.000
16/6/2014 18,87 19,25 +2,07% 18,87 19,43 19,22 19,20 19,28 769 339.983.100
13/6/2014 18,90 18,86 -0,21% 18,80 19,00 18,89 18,85 18,92 452 263.449.800
11/6/2014 18,92 18,90 +0,27% 18,82 19,00 18,86 18,88 18,90 274 242.085.100
10/6/2014 18,95 18,85 -0,53% 18,72 18,95 18,85 18,80 18,85 668 462.275.200
9/6/2014 18,99 18,95 -0,26% 18,85 19,10 18,95 18,95 19,01 219 390.003.600
6/6/2014 19,00 19,00 0,00% 18,92 19,05 19,00 18,95 19,00 117 94.631.300
5/6/2014 18,80 19,00 +1,01% 18,70 19,26 18,97 18,98 19,02 425 272.507.100
4/6/2014 18,74 18,81 -0,21% 18,73 18,93 18,80 18,80 18,84 189 107.556.300
3/6/2014 18,98 18,85 -0,84% 18,71 19,13 18,88 18,80 18,85 402 169.198.400
2/6/2014 19,09 19,01 -0,37% 18,63 19,11 18,80 18,85 19,01 442 154.425.900
30/5/2014 19,24 19,08 -0,83% 18,90 19,35 19,18 18,96 19,08 135 95.552.900
29/5/2014 18,82 19,24 +2,29% 18,82 19,28 19,03 19,11 19,25 96 39.963.700
28/5/2014 19,08 18,81 -0,74% 18,43 19,08 18,75 18,81 18,82 516 397.126.200
27/5/2014 19,03 18,95 -0,42% 18,85 19,08 18,95 18,84 18,93 124 229.366.600
26/5/2014 19,19 19,03 -0,05% 19,00 19,19 19,05 19,01 19,03 97 63.249.400
23/5/2014 19,00 19,04 +0,21% 19,00 19,07 19,04 19,04 19,07 1.069 208.203.300
22/5/2014 18,81 19,00 +0,85% 18,81 19,13 19,00 18,99 19,00 452 132.856.100
21/5/2014 18,97 18,84 -0,69% 18,75 18,97 18,83 18,83 18,88 231 134.488.500
20/5/2014 19,00 18,97 -0,11% 18,85 19,03 18,96 18,97 19,01 270 77.201.300
19/5/2014 18,97 18,99 +0,48% 18,94 19,06 18,99 18,97 18,99 271 222.828.900
16/5/2014 19,20 18,90 -1,56% 18,90 19,21 18,95 18,86 18,90 450 366.599.200
15/5/2014 19,38 19,20 -0,88% 19,13 19,39 19,21 19,16 19,20 150 129.287.400
14/5/2014 19,20 19,37 +1,25% 19,10 19,48 19,33 19,37 19,40 527 185.255.100
13/5/2014 18,70 19,13 +2,08% 18,61 19,24 18,94 19,07 19,13 1.051 412.670.500
12/5/2014 18,85 18,74 0,00% 18,58 18,89 18,77 18,74 18,80 629 550.380.000
9/5/2014 18,53 18,74 +1,13% 18,53 18,96 18,89 18,72 18,86 710 1.256.772.900
8/5/2014 18,42 18,53 +1,31% 18,24 18,58 18,43 18,53 18,58 628 257.231.600
7/5/2014 18,05 18,29 +2,70% 17,93 18,39 18,00 18,10 18,29 512 406.109.800
6/5/2014 17,64 17,81 +1,14% 17,52 17,90 17,80 17,81 17,82 334 138.736.600
5/5/2014 17,86 17,61 -1,40% 17,42 17,86 17,70 17,61 17,63 299 122.169.700
2/5/2014 17,86 17,86 +0,06% 17,73 17,91 17,82 17,85 17,86 240 293.879.200
30/4/2014 17,89 17,85 -0,83% 17,80 17,92 17,86 17,82 17,85 160 166.346.300
29/4/2014 17,80 18,00 +1,52% 17,70 18,20 17,92 17,97 18,00 320 386.570.400
28/4/2014 17,90 17,73 -0,84% 17,70 17,95 17,77 17,73 17,78 388 202.115.900
25/4/2014 17,79 17,88 0,00% 17,61 18,00 17,87 17,81 17,93 291 487.844.500
24/4/2014 17,89 17,88 -0,39% 17,60 17,89 17,77 17,72 17,89 176 57.587.100
23/4/2014 18,00 17,95 -0,28% 17,65 18,00 17,84 17,84 17,95 364 1.924.779.200
22/4/2014 17,94 18,00 +0,28% 17,90 18,00 17,97 17,94 18,00 242 179.901.100
17/4/2014 17,63 17,95 +1,58% 17,49 17,95 17,66 17,60 17,95 61 45.222.400
16/4/2014 17,40 17,67 +2,14% 17,23 17,73 17,41 17,50 17,67 417 333.418.500
15/4/2014 17,80 17,30 -2,81% 17,10 17,80 17,24 17,25 17,30 256 125.745.800
14/4/2014 17,88 17,80 -2,14% 17,77 18,11 17,90 17,78 17,80 419 224.163.700
11/4/2014 18,36 18,19 -0,71% 18,05 18,55 18,20 18,12 18,19 628 263.856.100
10/4/2014 18,19 18,32 +0,71% 18,17 18,60 18,40 18,32 18,40 853 342.192.300
9/4/2014 18,13 18,19 +0,50% 17,99 18,21 18,13 18,18 18,19 544 1.405.770.000
8/4/2014 17,81 18,10 +1,69% 17,62 18,10 17,97 18,10 18,17 168 159.055.500
7/4/2014 18,24 17,80 -2,41% 17,61 18,32 17,87 17,80 17,87 501 188.440.200
4/4/2014 18,05 18,24 +1,50% 17,95 18,30 18,14 18,16 18,24 244 373.575.600
3/4/2014 18,10 17,97 -0,72% 17,68 18,10 17,85 17,85 17,97 265 76.950.100
2/4/2014 18,21 18,10 -0,66% 17,93 18,21 18,08 18,03 18,10 203 68.530.100
1/4/2014 18,25 18,22 -0,22% 18,08 18,25 18,15 18,15 18,22 192 101.469.000
31/3/2014 18,19 18,26 -0,11% 18,17 18,41 18,31 18,25 18,33 330 167.976.700
28/3/2014 17,94 18,28 +2,01% 17,91 18,28 18,05 18,00 18,31 599 149.655.900
27/3/2014 17,28 17,92 +4,07% 17,27 17,92 17,49 17,73 17,92 136 56.156.800
26/3/2014 17,04 17,22 +1,47% 17,00 17,23 17,08 17,14 17,22 704 908.642.100
25/3/2014 17,07 16,97 -1,11% 16,80 17,17 16,99 16,93 16,97 315 234.703.500
24/3/2014 17,04 17,16 +0,59% 17,03 17,19 17,08 17,09 17,16 403 420.885.400
21/3/2014 16,81 17,06 +0,95% 16,81 17,11 17,00 16,98 17,06 648 458.640.900
20/3/2014 16,88 16,90 +0,12% 16,88 17,03 16,94 16,90 16,99 394 285.717.500
19/3/2014 17,01 16,88 -0,47% 16,73 17,12 16,87 16,79 16,88 362 165.233.000
18/3/2014 17,22 16,96 -0,76% 16,95 17,22 17,02 16,96 17,03 483 181.829.300
17/3/2014 16,81 17,09 -0,23% 16,81 17,27 17,07 16,99 17,09 176 39.261.000
14/3/2014 17,56 17,13 -2,06% 17,12 17,56 17,24 17,13 17,29 275 83.652.700
13/3/2014 17,28 17,49 +0,52% 17,28 17,52 17,45 17,49 17,53 119 86.944.300
12/3/2014 17,15 17,40 +1,46% 17,09 17,47 17,29 17,29 17,40 423 183.529.500
11/3/2014 16,76 17,15 +3,00% 16,76 17,20 17,09 17,15 17,17 412 258.023.700
10/3/2014 17,59 16,65 -6,30% 16,65 17,59 16,85 16,62 16,65 729 305.618.200
7/3/2014 18,56 17,77 -3,79% 17,69 18,56 18,01 17,70 17,77 202 75.491.400
6/3/2014 18,66 18,47 -1,02% 18,14 18,78 18,44 18,45 18,47 407 1.332.582.700
5/3/2014 18,86 18,66 +0,92% 18,46 19,24 18,84 18,66 18,81 506 290.609.700
28/2/2014 18,31 18,49 +0,22% 18,23 18,53 18,44 18,49 18,50 534 379.653.500
27/2/2014 17,84 18,45 +2,61% 17,83 18,48 18,37 18,35 18,45 486 358.648.400
26/2/2014 17,06 17,98 +5,45% 17,06 18,00 17,61 17,81 17,98 594 639.369.800
25/2/2014 17,07 17,05 -0,29% 16,98 17,08 17,02 17,01 17,05 229 231.408.500
24/2/2014 17,02 17,10 +0,23% 16,84 17,20 17,06 16,84 17,10 796 580.475.800
21/2/2014 17,17 17,06 -0,52% 17,06 17,23 17,14 17,06 17,17 249 130.300.400
20/2/2014 17,20 17,15 -0,87% 17,14 17,35 17,26 17,11 17,24 681 510.990.700
19/2/2014 17,50 17,30 -1,87% 17,30 17,61 17,49 17,29 17,30 265 627.300.800
18/2/2014 17,93 17,63 -2,00% 17,63 18,00 17,89 17,63 17,79 252 413.191.200
17/2/2014 18,28 17,99 -2,23% 17,99 18,44 18,19 17,50 17,99 301 358.996.900
14/2/2014 18,32 18,40 +1,10% 18,19 18,62 18,43 18,40 18,55 328 146.962.800
13/2/2014 18,69 18,20 -2,67% 18,20 18,77 18,27 18,20 18,25 374 263.404.400
12/2/2014 18,84 18,70 -0,58% 18,70 18,90 18,73 18,66 18,70 75 21.731.100
11/2/2014 18,89 18,81 -0,21% 18,77 19,00 18,87 18,81 18,85 690 389.794.100
10/2/2014 19,17 18,85 -1,82% 18,73 19,17 18,87 18,85 18,99 240 738.351.800
7/2/2014 19,81 19,20 -3,03% 18,96 19,81 19,36 19,06 19,24 648 615.529.200
6/2/2014 19,84 19,80 +0,51% 19,09 19,84 19,52 19,80 19,85 409 269.577.100
5/2/2014 19,20 19,70 +2,60% 18,96 19,70 19,16 19,67 19,70 230 569.310.800
4/2/2014 19,58 19,20 -1,89% 18,73 19,58 19,11 19,07 19,20 154 117.910.200
3/2/2014 19,82 19,57 -1,21% 19,40 19,95 19,69 19,48 19,57 155 177.452.500
31/1/2014 18,86 19,81 +4,26% 18,82 20,14 19,59 19,52 19,81 564 335.355.900
30/1/2014 18,61 19,00 +1,99% 18,55 19,48 18,90 19,00 19,14 191 99.982.100
29/1/2014 18,61 18,63 -0,43% 18,40 18,63 18,47 18,43 18,67 55 99.000.200
28/1/2014 19,09 18,71 -1,53% 18,42 19,09 18,66 18,71 18,73 462 249.609.500
27/1/2014 19,50 19,00 -2,01% 18,97 19,50 19,07 18,99 19,00 154 56.459.100
24/1/2014 19,66 19,39 -1,07% 19,35 19,66 19,42 19,39 19,40 166 99.656.600
23/1/2014 19,74 19,60 -1,26% 19,37 19,74 19,59 19,47 19,60 91 105.225.300
22/1/2014 19,66 19,85 +1,02% 19,60 19,85 19,69 19,61 19,85 31 25.017.600
21/1/2014 20,02 19,65 -0,86% 19,48 20,02 19,77 19,65 19,72 252 181.722.700
20/1/2014 19,74 19,82 +0,41% 19,66 19,89 19,70 19,77 19,85 137 478.127.200
17/1/2014 19,78 19,74 -0,70% 19,60 19,85 19,69 19,73 19,80 80 50.019.300
16/1/2014 19,87 19,88 +0,10% 19,55 19,95 19,80 19,75 19,88 66 73.075.100
15/1/2014 19,57 19,86 +1,33% 19,56 20,34 19,92 19,77 19,86 148 233.717.900
14/1/2014 19,69 19,60 -0,10% 19,45 19,69 19,59 19,51 19,62 116 72.681.100
13/1/2014 19,99 19,62 -1,95% 19,53 19,99 19,80 19,62 19,69 76 42.771.600
10/1/2014 19,76 20,01 +1,11% 19,76 20,16 19,98 20,01 20,08 94 63.157.600
9/1/2014 20,14 19,79 -2,03% 19,61 20,14 19,88 19,70 19,79 211 112.729.800
8/1/2014 20,16 20,20 0,00% 20,06 20,24 20,13 20,20 20,30 170 66.033.900
7/1/2014 20,45 20,20 -1,70% 19,32 20,47 20,16 20,20 20,21 1.042 442.957.100
6/1/2014 20,97 20,55 -1,63% 20,42 20,97 20,60 20,35 20,62 97 88.822.100
3/1/2014 21,28 20,89 -0,29% 20,79 21,39 20,95 20,89 20,97 308 145.442.900
2/1/2014 21,10 20,95 -0,24% 20,95 21,25 21,11 20,94 21,18 435 393.126.700
30/12/2013 20,55 21,00 +2,69% 20,50 21,05 20,71 20,95 21,00 142 567.369.600
27/12/2013 20,44 20,45 +0,05% 20,40 20,52 20,44 20,45 20,55 181 143.326.300
26/12/2013 20,37 20,44 -0,54% 20,37 20,61 20,45 20,44 20,45 203 266.903.900
23/12/2013 20,86 20,55 -1,39% 20,44 21,06 20,67 20,50 20,61 276 132.524.600
20/12/2013 21,09 20,84 -1,23% 20,80 21,20 21,01 20,84 20,86 312 343.820.100
19/12/2013 20,85 21,10 +1,44% 20,72 21,29 21,13 21,08 21,10 522 348.875.800
18/12/2013 20,66 20,80 +0,73% 20,56 21,15 20,82 20,50 20,80 556 404.580.600
17/12/2013 20,56 20,65 +0,24% 20,56 20,78 20,71 20,53 20,65 399 1.291.697.400
16/12/2013 20,70 20,60 -0,05% 20,36 20,70 20,55 20,50 20,60 137 162.178.100
13/12/2013 20,93 20,61 -1,86% 20,61 21,18 20,81 20,61 20,78 294 271.853.400
12/12/2013 21,02 21,00 +0,48% 20,71 21,12 20,94 20,90 21,00 329 684.067.900
11/12/2013 21,01 20,90 -0,38% 20,62 21,01 20,89 20,90 20,95 319 143.933.700
10/12/2013 21,12 20,98 -0,85% 20,90 21,30 21,12 20,91 20,98 870 753.037.200
9/12/2013 21,04 21,16 +0,76% 20,68 21,34 20,93 21,16 21,25 185 227.606.400
6/12/2013 21,19 21,00 -0,28% 21,00 21,19 21,02 20,83 21,00 130 489.886.000
5/12/2013 21,34 21,06 -0,66% 21,02 21,34 21,12 21,06 21,30 511 434.065.600
4/12/2013 21,10 21,20 +0,81% 20,78 21,55 21,23 21,08 21,20 960 586.979.200
3/12/2013 21,18 21,03 -0,71% 20,59 21,24 20,92 20,67 21,05 1.025 571.982.800
2/12/2013 21,25 21,18 -0,33% 20,92 21,70 21,35 21,06 21,18 727 263.261.000
29/11/2013 20,99 21,25 +1,24% 20,34 21,25 20,92 21,15 21,26 1.065 1.046.548.900
28/11/2013 20,99 20,99 0,00% 20,75 22,30 21,21 20,90 20,99 1.073 1.257.312.500
27/11/2013 20,29 20,99 +3,91% 20,29 21,00 20,70 20,65 20,99 1.583 1.173.396.300
26/11/2013 19,39 20,20 +4,50% 19,39 20,65 20,05 19,95 20,20 1.260 903.102.800
25/11/2013 18,92 19,33 +1,74% 18,86 19,36 19,08 19,04 19,33 1.188 491.173.900
22/11/2013 18,87 19,00 +0,80% 18,61 19,00 18,79 18,85 19,00 1.093 439.679.300
21/11/2013 19,00 18,85 -0,42% 18,67 19,00 18,82 18,81 19,00 969 920.664.200
19/11/2013 18,92 18,93 +0,05% 18,64 18,95 18,86 18,75 18,93 631 776.525.800
18/11/2013 18,80 18,92 +1,72% 18,50 18,92 18,87 18,90 18,95 505 548.771.100
14/11/2013 18,09 18,60 +3,28% 18,09 18,60 18,26 18,57 18,60 384 1.019.545.000
13/11/2013 18,19 18,01 -1,10% 18,01 18,28 18,10 18,01 18,19 73 61.360.700
12/11/2013 18,00 18,21 +1,00% 18,00 18,30 18,15 18,21 18,25 145 527.046.400
11/11/2013 18,18 18,03 -0,11% 18,00 18,41 18,13 18,00 18,16 245 140.907.200
8/11/2013 18,45 18,05 -1,90% 17,66 18,45 18,09 18,05 18,33 467 434.559.700
7/11/2013 18,39 18,40 +0,33% 18,20 18,99 18,38 18,31 18,40 1.939 1.172.977.500
6/11/2013 18,52 18,34 -0,60% 18,20 18,60 18,36 18,23 18,34 375 272.960.000
5/11/2013 18,73 18,45 -1,34% 18,41 18,73 18,58 18,45 18,55 540 710.519.600
4/11/2013 18,99 18,70 -1,06% 18,55 19,10 18,76 18,63 18,70 568 341.181.900
1/11/2013 18,79 18,90 +0,59% 18,41 19,48 18,68 18,71 18,95 549 1.530.537.300
31/10/2013 18,59 18,79 +0,86% 18,59 18,79 18,66 18,41 18,79 194 573.276.800
30/10/2013 18,61 18,63 +0,11% 18,48 18,72 18,55 18,63 18,65 232 306.079.100
29/10/2013 18,89 18,61 -1,48% 18,52 18,89 18,65 18,61 18,65 631 568.745.900
28/10/2013 18,40 18,89 +2,11% 18,40 19,00 18,78 18,81 18,89 765 879.269.100
25/10/2013 18,34 18,50 +0,82% 18,27 18,70 18,38 18,31 18,50 273 435.866.000
24/10/2013 18,42 18,35 -0,22% 18,30 18,45 18,36 18,32 18,35 496 164.923.300
23/10/2013 18,42 18,39 -0,16% 18,20 18,42 18,34 18,27 18,39 124 244.694.900
22/10/2013 18,35 18,42 +0,38% 18,35 18,50 18,42 18,42 18,50 703 686.929.700
21/10/2013 18,19 18,35 +1,77% 18,15 18,88 18,28 18,29 18,35 124 310.711.600
18/10/2013 18,00 18,03 +0,17% 17,80 18,10 18,01 18,03 18,10 782 1.266.971.000
17/10/2013 18,51 18,00 -3,17% 17,85 18,51 17,97 17,90 18,00 440 733.763.000
16/10/2013 19,00 18,59 -2,16% 18,56 19,00 18,68 18,59 18,60 76 91.936.000
15/10/2013 19,10 19,00 +0,26% 19,00 19,10 19,05 18,96 19,10 29 12.573.500
14/10/2013 18,95 18,95 -0,26% 18,95 18,95 18,95 18,90 19,10 7 1.895.000
11/10/2013 19,09 19,00 -0,26% 18,86 19,09 18,96 18,90 19,00 46 37.363.500
10/10/2013 19,10 19,05 +0,05% 19,00 19,10 19,02 18,90 19,05 12 6.468.500
9/10/2013 19,04 19,04 0,00% 19,00 19,07 19,03 18,95 19,04 9 5.139.300
8/10/2013 19,04 19,04 +0,21% 19,04 19,04 19,04 19,00 19,04 5 9.329.600
7/10/2013 19,10 19,00 -0,47% 18,95 19,10 19,00 18,90 19,00 12 5.701.500
4/10/2013 19,00 19,09 -0,16% 19,00 19,10 19,08 19,01 19,09 8 11.257.400
3/10/2013 19,19 19,12 +0,16% 19,10 19,19 19,14 19,00 19,13 8 5.168.900
2/10/2013 19,04 19,09 +0,47% 18,80 19,10 18,91 19,09 19,10 64 15.507.900
1/10/2013 19,08 19,00 -0,52% 18,82 19,08 18,95 18,90 19,00 28 20.852.100
30/9/2013 19,14 19,10 +0,58% 18,92 19,14 19,08 18,90 19,10 15 5.533.900
27/9/2013 19,09 18,99 -0,05% 18,80 19,10 18,96 18,70 18,99 71 63.903.100
26/9/2013 19,13 19,00 -0,52% 18,50 19,13 18,99 18,71 19,00 64 101.266.300
25/9/2013 19,01 19,10 -0,52% 18,87 19,15 19,01 19,01 19,15 56 65.594.400
24/9/2013 19,20 19,20 +0,26% 19,20 19,20 19,20 19,04 19,15 1 192.000
23/9/2013 19,19 19,15 +0,26% 19,04 19,19 19,11 19,04 19,15 10 3.441.400
20/9/2013 19,20 19,10 -1,04% 19,05 19,29 19,12 19,06 19,10 31 19.507.900
19/9/2013 19,29 19,30 +0,52% 19,11 19,30 19,20 19,20 19,30 16 4.418.000
18/9/2013 19,25 19,20 0,00% 18,74 19,25 19,15 19,15 19,20 49 148.868.500
17/9/2013 19,25 19,20 +0,05% 19,15 19,26 19,17 19,15 19,20 78 22.238.300
16/9/2013 19,20 19,19 -0,57% 19,15 19,39 19,20 19,19 19,40 184 135.767.200
13/9/2013 19,00 19,30 +0,73% 19,00 19,30 19,18 19,01 19,65 53 21.866.000
12/9/2013 19,25 19,16 -0,21% 19,01 19,25 19,06 19,16 19,20 30 22.874.300
11/9/2013 19,25 19,20 0,00% 19,08 19,25 19,15 19,15 19,20 23 13.788.800
10/9/2013 19,05 19,20 -0,31% 19,00 19,24 19,11 19,20 19,30 20 20.647.300
9/9/2013 19,38 19,26 -0,26% 19,15 19,38 19,20 19,25 19,30 36 25.925.600
6/9/2013 19,57 19,31 -1,33% 19,20 19,59 19,34 19,30 19,59 69 78.946.900
5/9/2013 19,79 19,57 -1,16% 19,50 19,79 19,58 19,40 19,57 42 21.546.500
4/9/2013 19,60 19,80 +1,33% 19,58 19,93 19,73 19,62 19,80 32 26.242.500
3/9/2013 19,59 19,54 -0,26% 19,52 19,79 19,59 19,50 19,55 56 21.162.100
2/9/2013 19,40 19,59 +0,72% 19,40 19,59 19,45 19,45 19,65 61 25.674.700
30/8/2013 19,50 19,45 +0,31% 19,21 19,50 19,39 19,20 19,45 172 81.280.700
29/8/2013 19,45 19,39 -0,05% 19,36 19,45 19,38 19,30 19,39 79 21.321.100
28/8/2013 19,40 19,40 0,00% 19,32 19,50 19,39 19,32 19,40 34 9.892.900
27/8/2013 19,60 19,40 -0,97% 19,29 19,60 19,39 19,29 19,40 71 33.162.000
26/8/2013 19,50 19,59 +1,24% 19,31 19,60 19,43 19,32 19,59 24 29.545.800
23/8/2013 19,49 19,35 -0,51% 19,20 19,49 19,33 19,20 19,35 14 13.725.900
22/8/2013 19,54 19,45 +1,51% 19,13 19,55 19,34 19,15 19,50 6 3.676.200
21/8/2013 19,49 19,16 -1,03% 19,16 19,49 19,17 19,11 19,49 13 13.616.900
20/8/2013 19,46 19,36 -1,43% 19,15 19,65 19,46 19,36 19,65 29 31.146.300
19/8/2013 19,50 19,64 -0,30% 19,50 19,66 19,57 19,56 19,64 18 20.949.600
16/8/2013 19,53 19,70 0,00% 19,50 19,70 19,60 19,03 19,70 14 22.347.700
15/8/2013 19,70 19,70 +0,46% 19,70 19,74 19,70 19,03 19,70 4 4.139.000
14/8/2013 19,62 19,61 -0,96% 19,60 19,79 19,64 19,61 19,79 17 26.920.000
13/8/2013 19,66 19,80 -0,25% 19,65 19,85 19,70 19,50 19,80 19 27.391.800
12/8/2013 19,90 19,85 0,00% 19,65 19,90 19,78 19,20 19,85 16 27.699.800
9/8/2013 19,62 19,85 +0,51% 19,56 19,85 19,78 19,67 19,85 28 20.968.800
8/8/2013 19,80 19,75 +0,30% 19,45 19,80 19,55 19,60 19,75 25 34.031.400
7/8/2013 19,70 19,69 +0,46% 19,48 19,70 19,57 19,49 19,70 4 1.370.000
6/8/2013 19,50 19,60 +0,62% 19,31 19,60 19,50 19,36 19,60 11 12.287.400
5/8/2013 19,51 19,48 +0,93% 19,32 19,89 19,53 19,33 19,48 19 9.573.800
2/8/2013 19,34 19,30 +0,78% 19,30 19,40 19,35 19,30 19,40 16 15.871.600
1/8/2013 19,00 19,15 +0,79% 19,00 19,50 19,14 19,15 19,40 24 32.921.300
31/7/2013 18,23 19,00 +5,56% 18,00 19,00 18,00 18,74 19,00 83 12.048.997.800
30/7/2013 20,51 18,00 -12,20% 18,00 20,51 20,41 18,00 20,00 17 141.855.300
29/7/2013 20,21 20,50 +1,43% 19,37 20,69 20,51 17,35 20,99 80 321.693.500
26/7/2013 20,21 20,21 +0,95% 19,21 20,50 20,37 20,20 20,99 8 4.279.100
25/7/2013 20,49 20,02 +0,10% 19,84 20,89 20,40 20,01 20,90 8 4.081.400
24/7/2013 20,00 20,00 0,00% 19,82 20,00 19,99 20,00 20,20 18 42.594.000
23/7/2013 20,10 20,00 +4,38% 19,20 20,50 20,02 20,00 20,99 27 20.029.100
22/7/2013 19,40 19,16 -0,21% 19,10 19,61 19,44 19,15 20,00 18 7.777.000
19/7/2013 18,99 19,20 +0,52% 18,99 20,00 19,59 19,20 20,16 19 4.703.300
18/7/2013 19,20 19,10 +0,47% 19,10 19,95 19,42 19,10 20,29 9 3.302.700
17/7/2013 18,53 19,01 +5,61% 18,53 19,60 19,08 19,06 19,86 10 6.869.500
16/7/2013 17,25 18,00 +5,88% 17,25 18,00 17,69 18,00 18,19 11 4.247.500
15/7/2013 17,00 17,00 +3,03% 16,21 17,00 16,82 17,00 17,48 6 1.514.200
12/7/2013 16,40 16,50 +1,48% 16,20 16,98 16,50 16,50 16,80 23 5.942.800
11/7/2013 16,90 16,26 -3,21% 16,10 16,90 16,33 16,25 16,49 6 1.633.200
10/7/2013 16,80 16,80 -2,61% 16,80 16,80 16,80 16,75 17,00 4 840.000
8/7/2013 17,76 17,25 -2,16% 17,25 17,76 17,32 17,11 18,40 6 1.212.800
5/7/2013 18,70 17,63 -5,22% 17,50 18,70 17,76 17,63 18,00 15 4.618.400
4/7/2013 19,06 18,60 -2,11% 18,60 20,39 19,12 18,58 19,80 55 24.093.100
3/7/2013 19,63 19,00 -5,94% 19,00 20,51 19,71 19,00 20,49 30 57.754.300
2/7/2013 19,80 20,20 +0,90% 18,82 20,80 20,16 18,21 20,20 22 19.562.600
1/7/2013 20,78 20,02 -4,67% 20,02 20,78 20,07 20,02 20,98 13 6.624.900
28/6/2013 20,40 21,00 +1,94% 20,40 21,00 20,71 20,04 21,00 30 113.498.900
27/6/2013 20,63 20,60 +0,49% 19,60 20,74 20,49 20,06 20,60 30 27.664.200
26/6/2013 20,75 20,50 -0,49% 20,20 20,75 20,50 20,11 20,50 24 18.863.300
25/6/2013 20,50 20,60 +0,98% 20,11 20,60 20,48 20,16 20,60 13 10.240.600
24/6/2013 20,76 20,40 -2,81% 19,40 20,76 19,92 19,55 20,40 58 14.145.500
21/6/2013 20,40 20,99 +3,91% 19,82 20,99 20,69 20,02 21,00 15 15.936.600
20/6/2013 20,30 20,20 +0,30% 19,84 20,30 19,94 18,82 20,20 10 6.582.400
19/6/2013 20,32 20,14 -0,30% 19,73 20,49 19,88 19,62 20,14 22 17.098.900
18/6/2013 20,90 20,20 +1,05% 19,82 20,90 20,01 19,81 20,00 11 5.605.500
17/6/2013 19,83 19,99 0,00% 19,50 20,00 19,80 19,63 19,99 28 16.830.900
14/6/2013 19,51 19,99 +1,01% 19,50 19,99 19,64 19,01 19,99 26 14.146.600
13/6/2013 19,00 19,79 +2,54% 19,00 19,79 19,25 19,50 19,87 11 5.776.600
12/6/2013 18,75 19,30 +1,63% 18,75 19,30 18,98 18,60 20,14 13 14.431.000
11/6/2013 18,75 18,99 +1,28% 18,75 19,00 18,80 18,99 19,00 14 33.291.200
10/6/2013 19,49 18,75 -1,78% 18,51 19,49 18,80 18,74 18,75 33 17.679.000
7/6/2013 19,20 19,09 +0,53% 19,00 19,20 19,04 18,70 19,09 8 66.450.800
6/6/2013 18,99 18,99 0,00% 18,57 18,99 18,76 18,57 18,99 7 1.688.800
5/6/2013 18,79 18,99 +2,37% 18,61 19,00 18,94 18,54 18,99 14 5.303.700
4/6/2013 18,79 18,55 -0,64% 18,54 19,40 18,69 18,54 19,40 19 5.980.800
3/6/2013 19,02 18,67 -4,26% 18,50 19,32 18,90 18,67 18,70 27 21.555.900
31/5/2013 19,88 19,50 -3,42% 19,35 20,00 19,52 19,15 19,50 20 13.669.600
28/5/2013 20,20 20,19 +1,46% 19,40 20,20 20,06 19,57 20,19 14 6.622.600
27/5/2013 19,90 19,90 +2,58% 19,90 19,90 19,90 19,13 19,90 3 796.000
24/5/2013 19,02 19,40 +1,57% 19,00 19,53 19,03 19,15 21,48 19 22.653.700
23/5/2013 19,02 19,10 -0,93% 18,90 19,40 18,99 19,10 19,25 31 44.646.300
22/5/2013 19,54 19,28 -0,62% 19,10 19,54 19,15 19,11 19,28 29 36.009.100
21/5/2013 19,36 19,40 -2,02% 19,31 19,67 19,38 19,14 19,40 12 5.620.700
20/5/2013 20,03 19,80 -1,98% 19,50 20,03 19,68 19,61 19,95 17 10.431.100
17/5/2013 20,20 20,20 +1,00% 20,20 20,20 20,20 19,41 20,20 1 1.010.000
16/5/2013 19,60 20,00 +3,09% 19,50 20,00 19,64 19,30 21,48 9 25.346.000
15/5/2013 21,10 19,40 -3,96% 19,03 21,10 19,39 19,17 20,98 110 123.931.600
14/5/2013 20,43 20,20 -2,88% 19,92 20,65 20,33 19,92 20,20 46 17.690.000
13/5/2013 20,80 20,80 -1,89% 20,34 20,94 20,77 20,36 20,85 12 3.739.900
10/5/2013 21,25 21,20 +0,05% 21,03 21,25 21,14 20,80 21,20 10 4.228.100
9/5/2013 21,69 21,19 -1,90% 21,10 21,69 21,32 20,52 21,19 16 6.822.500
8/5/2013 21,93 21,60 -0,37% 21,50 21,93 21,64 20,30 21,60 7 2.164.000
7/5/2013 21,56 21,68 -1,90% 21,55 21,68 21,61 21,21 21,68 4 1.296.900
6/5/2013 22,10 22,10 +1,38% 22,10 22,10 22,10 21,66 21,90 1 221.000
3/5/2013 21,90 21,80 0,00% 21,71 21,90 21,74 21,62 21,75 6 3.044.100
2/5/2013 22,17 21,80 -1,36% 21,51 22,17 21,78 21,54 21,80 9 5.446.700
30/4/2013 22,00 22,10 +0,45% 22,00 22,10 22,00 21,60 21,99 2 2.421.000
29/4/2013 22,30 22,00 +0,92% 21,80 22,30 21,88 21,50 21,90 5 4.814.500
26/4/2013 22,08 21,80 -0,91% 21,61 22,08 21,84 21,50 21,80 10 4.586.500
25/4/2013 21,90 22,00 +0,92% 21,90 22,00 21,91 20,82 21,80 2 2.191.000
24/4/2013 22,29 21,80 +0,60% 21,80 22,48 22,01 21,12 21,80 13 6.164.800
23/4/2013 21,50 21,67 -0,32% 21,50 21,70 21,61 21,52 21,67 42 39.993.800
22/4/2013 21,50 21,74 -1,63% 21,50 21,79 21,64 21,55 21,75 11 5.194.300
19/4/2013 21,75 22,10 +1,61% 21,75 22,10 21,82 21,50 21,90 2 1.091.000
18/4/2013 22,01 21,75 -0,68% 21,75 22,30 21,83 20,01 21,75 12 6.550.400
17/4/2013 21,90 21,90 0,00% 21,70 21,95 21,83 18,00 21,95 23 17.253.100
16/4/2013 21,80 21,90 +1,11% 21,80 21,95 21,88 21,70 21,90 4 2.626.000
15/4/2013 22,00 21,66 -1,59% 21,66 22,10 22,00 21,66 21,90 14 13.860.000
12/4/2013 21,85 22,01 +0,96% 21,85 22,19 21,99 21,90 22,15 15 26.393.800
11/4/2013 21,86 21,80 -0,50% 21,50 21,90 21,81 21,38 21,80 8 7.854.300
10/4/2013 22,05 21,91 +0,32% 21,91 22,10 21,96 21,86 21,91 10 5.710.900
9/4/2013 22,20 21,84 -1,62% 21,84 22,30 22,03 21,84 22,10 21 12.120.400
8/4/2013 22,15 22,20 -1,11% 21,61 22,30 22,07 21,96 22,20 22 11.255.700
5/4/2013 22,90 22,45 -1,54% 22,43 22,90 22,53 22,44 22,80 33 18.249.400
4/4/2013 23,79 22,80 -2,15% 22,60 23,79 22,84 22,31 22,95 21 8.909.700
3/4/2013 23,04 23,30 -0,64% 23,00 23,35 23,18 22,85 23,30 22 10.664.800
2/4/2013 23,32 23,45 -0,42% 23,10 23,80 23,41 22,71 23,45 21 18.734.300
1/4/2013 24,09 23,55 -1,79% 23,34 24,09 23,54 23,35 23,55 21 11.300.700
28/3/2013 24,00 23,98 +0,33% 23,60 24,00 23,70 23,59 23,98 37 53.336.200
27/3/2013 23,70 23,90 -1,04% 23,70 24,10 23,86 23,68 24,29 23 16.230.900
26/3/2013 23,90 24,15 +1,05% 23,90 24,15 24,12 23,22 24,91 9 5.307.900
25/3/2013 24,30 23,90 -3,24% 23,70 24,30 23,90 23,56 23,90 26 12.431.000
22/3/2013 24,33 24,70 -1,75% 24,33 25,00 24,63 24,51 24,70 22 16.754.700
21/3/2013 25,24 25,14 -0,44% 25,00 25,24 25,13 24,50 25,15 6 3.519.300
20/3/2013 25,18 25,25 +1,00% 24,90 25,34 25,09 24,51 25,34 20 16.058.200
19/3/2013 25,01 25,00 -3,06% 25,00 25,47 25,13 23,52 25,00 32 39.706.400
18/3/2013 25,80 25,79 +0,39% 25,00 25,92 25,55 25,12 25,80 22 17.376.400
15/3/2013 25,16 25,69 +2,84% 24,55 25,70 25,42 24,53 25,69 34 47.551.800
14/3/2013 24,50 24,98 +1,96% 24,41 25,00 24,78 24,60 24,98 29 49.064.700
13/3/2013 24,49 24,50 +0,04% 23,67 24,69 24,47 23,74 24,50 28 39.408.400
12/3/2013 24,35 24,49 +0,57% 24,30 25,76 24,41 23,31 24,49 18 32.958.500
11/3/2013 24,40 24,35 +0,21% 24,00 24,40 24,31 23,52 24,35 22 23.824.400
8/3/2013 24,17 24,30 +0,45% 24,05 24,30 24,16 23,52 24,30 14 11.841.700
7/3/2013 24,19 24,19 0,00% 24,00 24,20 24,14 23,52 24,20 10 5.070.800
6/3/2013 23,99 24,19 +0,88% 23,98 24,19 24,14 23,51 24,20 6 3.138.700
5/3/2013 23,99 23,98 +0,33% 23,82 24,00 23,96 23,65 23,98 5 1.437.700
4/3/2013 23,80 23,90 -0,42% 23,79 24,60 23,99 23,90 24,62 40 33.118.900
1/3/2013 23,05 24,00 +3,00% 22,72 24,97 23,20 23,32 24,30 40 44.096.800
28/2/2013 22,72 23,30 +1,57% 22,61 23,30 23,08 22,68 23,30 57 45.946.600
27/2/2013 23,53 22,94 -3,37% 22,94 23,85 23,17 22,94 23,29 38 17.611.100
26/2/2013 23,71 23,74 -0,92% 22,70 23,89 23,22 23,74 23,75 84 37.154.700
25/2/2013 23,97 23,96 +4,22% 22,50 23,97 23,41 22,05 23,96 39 14.519.000
22/2/2013 23,07 22,99 -3,77% 22,50 23,50 22,84 22,71 22,99 76 45.458.000
21/2/2013 24,19 23,89 -2,09% 23,50 24,50 23,90 22,50 23,89 11 6.453.700
20/2/2013 24,35 24,40 +1,71% 23,55 24,40 24,12 23,55 24,40 7 1.688.700
19/2/2013 24,01 23,99 -3,96% 23,99 24,69 24,05 22,62 23,99 30 15.877.000
18/2/2013 25,34 24,98 -1,23% 24,50 25,89 24,93 24,02 24,99 17 9.723.500
15/2/2013 26,40 25,29 -2,28% 24,53 26,40 25,22 25,00 25,46 39 26.987.100
14/2/2013 26,39 25,88 -0,42% 25,00 26,65 25,89 22,03 25,89 24 74.591.700
13/2/2013 24,99 25,99 -47,47% 24,61 25,99 25,51 22,01 26,45 6 1.786.000
8/2/2013 48,85 49,48 +1,08% 48,48 49,49 48,77 47,50 49,48 19 26.826.200
7/2/2013 48,99 48,95 +0,95% 48,70 48,99 48,91 35,10 48,95 4 3.424.200
6/2/2013 47,00 48,49 +3,41% 47,00 48,49 47,32 45,57 48,78 6 8.518.700
5/2/2013 45,78 46,89 +1,93% 45,50 46,89 45,54 45,51 46,89 43 393.059.000
4/2/2013 46,00 46,00 0,00% 46,00 46,00 46,00 44,66 46,00 5 14.720.000
1/2/2013 46,00 46,00 0,00% 46,00 46,00 46,00 45,04 46,00 3 9.660.000
31/1/2013 46,09 46,00 -0,22% 46,00 46,10 46,02 45,53 46,10 11 44.639.700
29/1/2013 46,11 46,10 -1,91% 46,01 46,50 46,13 45,71 46,10 11 29.066.000
28/1/2013 48,13 47,00 -0,84% 47,00 50,00 47,14 46,80 47,00 10 13.671.800
24/1/2013 48,39 47,40 0,00% 46,52 48,39 47,03 47,00 47,40 9 4.233.300
23/1/2013 47,40 47,40 -0,21% 47,40 47,40 47,40 46,53 47,40 2 948.000
22/1/2013 47,39 47,50 +0,21% 47,39 47,50 47,46 46,80 48,00 7 7.593.900
21/1/2013 47,38 47,40 0,00% 47,30 47,50 47,35 46,31 47,40 15 18.942.800
18/1/2013 46,11 47,40 -1,25% 46,11 47,60 47,25 47,00 47,40 24 39.691.400
17/1/2013 48,00 48,00 -0,39% 48,00 48,00 48,00 46,02 48,00 2 2.400.000
15/1/2013 48,50 48,19 +0,40% 47,91 48,50 48,15 47,70 48,47 14 21.668.800
14/1/2013 48,50 48,00 -1,09% 48,00 48,50 48,24 47,66 49,00 8 19.297.100
11/1/2013 48,55 48,53 -0,96% 48,53 48,55 48,53 48,01 48,52 4 10.676.800
9/1/2013 49,35 49,00 +1,09% 48,24 49,35 48,54 35,07 49,00 11 13.106.000
8/1/2013 48,47 48,47 -0,06% 48,47 48,47 48,47 35,07 48,48 2 2.423.500
4/1/2013 48,50 48,50 +0,10% 48,50 48,50 48,50 48,02 48,49 6 4.365.000
3/1/2013 49,06 48,45 +0,94% 48,10 49,06 48,32 48,45 48,49 17 23.195.100
2/1/2013 48,60 48,00 0,00% 48,00 50,50 49,37 48,00 49,50 8 7.406.000
28/12/2012 49,50 49,49 -0,02% 49,49 50,19 49,52 35,07 49,49 28 97.557.600
27/12/2012 49,60 49,50 -0,60% 49,50 49,79 49,52 48,50 49,80 11 16.343.400
26/12/2012 48,80 49,80 +2,26% 48,80 49,80 49,43 48,80 49,80 11 9.391.800
21/12/2012 48,79 48,70 -0,20% 48,70 48,79 48,78 48,25 48,70 4 16.098.000
20/12/2012 48,80 48,80 0,00% 48,60 48,81 48,79 47,50 48,80 20 34.642.400
19/12/2012 48,80 48,80 0,00% 48,49 48,85 48,62 46,00 48,80 20 29.661.200
18/12/2012 48,90 48,80 -0,41% 48,80 48,90 48,85 48,55 48,80 7 14.655.000
17/12/2012 48,81 49,00 0,00% 48,81 49,90 49,08 48,60 49,00 18 22.089.700
14/12/2012 48,75 49,00 +0,49% 48,50 49,00 48,74 47,75 48,75 16 14.134.700
13/12/2012 48,76 48,76 +0,02% 48,76 48,76 48,76 48,11 48,58 4 10.239.600
12/12/2012 49,00 48,75 -1,89% 48,75 49,22 49,05 48,75 49,20 12 11.774.000
11/12/2012 49,83 49,69 -0,32% 49,00 49,84 49,40 49,01 49,70 18 24.206.100
10/12/2012 49,80 49,85 0,00% 49,40 49,85 49,77 35,07 49,85 13 16.425.500
7/12/2012 49,80 49,85 0,00% 49,70 49,85 49,79 49,01 49,85 10 14.938.400
6/12/2012 49,87 49,85 -0,30% 49,85 49,87 49,85 48,13 49,85 6 4.985.600
5/12/2012 49,99 50,00 0,00% 49,99 50,00 49,99 35,07 50,00 4 9.999.500
4/12/2012 50,00 50,00 0,00% 49,41 50,00 49,95 35,07 50,00 13 19.482.500
30/11/2012 49,98 50,00 +0,04% 49,70 50,00 49,86 49,01 50,00 6 3.490.300
29/11/2012 49,72 49,98 -0,04% 49,01 49,98 49,63 49,98 50,00 10 6.453.100
28/11/2012 49,99 50,00 +0,02% 49,69 50,00 49,87 35,07 50,00 11 5.985.100
27/11/2012 49,80 49,99 -0,02% 49,24 50,00 49,83 48,00 50,00 13 11.462.100
26/11/2012 49,51 50,00 0,00% 49,51 50,00 49,64 49,02 50,00 13 19.857.900
23/11/2012 50,00 50,00 0,00% 50,00 51,49 50,04 35,07 51,50 7 16.514.900
22/11/2012 50,00 50,00 +0,40% 50,00 50,00 50,00 48,00 50,00 1 9.000.000
21/11/2012 49,99 49,80 -0,90% 47,50 50,00 48,73 49,80 50,00 13 15.108.900
19/11/2012 50,25 50,25 +0,50% 50,25 50,25 50,25 48,00 50,00 1 502.500
16/11/2012 49,69 50,00 +2,25% 49,69 50,00 49,95 50,00 50,20 10 14.987.800
14/11/2012 48,69 48,90 +0,82% 48,25 48,90 48,65 35,07 48,90 6 7.297.800
13/11/2012 49,00 48,50 +1,36% 47,00 49,00 47,91 46,60 48,50 17 19.165.100
12/11/2012 49,90 47,85 +2,46% 47,00 49,90 47,38 47,80 47,85 9 18.006.700
9/11/2012 46,30 46,70 -0,57% 46,29 46,78 46,56 46,70 47,50 23 47.959.700
8/11/2012 48,00 46,97 -1,90% 46,72 48,00 47,27 46,50 46,97 24 48.693.600
7/11/2012 47,64 47,88 -1,05% 47,50 48,00 47,71 47,62 47,88 19 51.530.400
6/11/2012 48,50 48,39 -0,23% 48,00 48,50 48,30 47,50 48,39 22 53.619.300
5/11/2012 48,50 48,50 0,00% 48,50 48,50 48,50 46,00 48,50 4 22.795.000
1/11/2012 48,40 48,50 +0,21% 48,30 48,50 48,40 46,11 48,40 4 11.134.000
31/10/2012 49,50 48,40 -1,22% 47,01 49,50 48,23 48,15 48,40 23 26.530.000
30/10/2012 49,00 49,00 +0,02% 48,99 49,00 48,99 46,00 49,00 4 11.759.800
29/10/2012 49,00 48,99 +1,11% 48,99 49,00 48,99 47,00 48,99 8 20.579.600
26/10/2012 49,70 48,45 -2,08% 47,15 49,70 48,46 46,35 48,45 11 21.326.600
25/10/2012 49,50 49,48 +0,98% 49,48 49,50 49,48 46,00 49,00 2 14.350.000
24/10/2012 49,00 49,00 +0,51% 49,00 49,00 49,00 46,00 48,89 1 2.450.000
23/10/2012 48,40 48,75 +0,72% 48,01 48,80 48,55 46,00 48,75 11 8.253.800
22/10/2012 48,40 48,40 +1,09% 48,40 48,40 48,40 46,00 48,50 1 4.840.000
19/10/2012 47,89 47,88 +0,27% 47,88 47,89 47,88 47,00 47,88 3 5.746.600
17/10/2012 47,40 47,75 +0,53% 47,10 47,75 47,69 46,50 47,75 6 10.969.000
16/10/2012 48,89 47,50 -0,84% 46,40 48,89 47,51 46,50 47,50 15 22.332.700
15/10/2012 47,90 47,90 +1,91% 47,90 47,90 47,90 47,52 47,90 2 7.664.000
10/10/2012 47,00 47,00 +0,02% 47,00 47,00 47,00 35,07 47,00 1 4.700.000
9/10/2012 48,00 46,99 +1,05% 46,99 48,00 47,24 46,35 47,00 4 1.889.800
8/10/2012 46,60 46,50 -1,04% 46,50 47,00 46,88 46,50 47,00 7 8.438.700
5/10/2012 47,14 46,99 -0,32% 46,60 47,30 46,97 46,60 47,00 11 42.747.000
4/10/2012 47,15 47,14 -0,53% 47,10 47,15 47,14 46,90 47,14 16 30.170.500
3/10/2012 47,39 47,39 -0,23% 47,39 47,40 47,39 35,07 47,39 5 25.118.400
2/10/2012 47,50 47,50 +0,64% 47,50 47,50 47,50 35,07 47,32 3 6.175.000
1/10/2012 47,49 47,20 +0,45% 47,01 47,49 47,20 35,07 47,20 4 16.521.000
28/9/2012 46,30 46,99 +2,15% 46,30 47,40 47,03 46,30 46,99 22 72.426.600
27/9/2012 46,70 46,00 -1,50% 46,00 46,99 46,69 44,00 46,00 10 28.949.800
26/9/2012 47,49 46,70 -2,40% 46,70 47,49 47,10 46,70 46,75 22 44.278.300
25/9/2012 47,41 47,85 +1,81% 46,95 47,85 47,23 45,00 47,90 10 24.561.700
24/9/2012 47,00 47,00 -0,63% 47,00 47,49 47,04 46,71 47,00 6 27.756.300
21/9/2012 47,99 47,30 -1,05% 46,01 47,99 47,04 46,56 47,30 15 52.688.800
20/9/2012 47,80 47,80 +0,63% 47,80 47,80 47,80 46,50 47,80 1 478.000
19/9/2012 47,50 47,50 +1,69% 47,50 47,50 47,50 47,50 49,98 5 6.175.000
18/9/2012 46,70 46,71 -0,62% 46,70 46,71 46,70 46,70 47,50 6 2.802.300
14/9/2012 47,85 47,00 -1,88% 47,00 47,85 47,08 47,00 47,99 24 158.677.000
13/9/2012 46,84 47,90 +1,96% 46,84 47,90 47,05 47,02 47,90 8 12.705.700
12/9/2012 46,98 46,98 -1,51% 46,95 46,99 46,98 43,00 46,99 22 114.168.300
6/9/2012 46,91 47,70 -0,60% 46,90 47,70 47,05 43,00 47,70 12 18.822.100
5/9/2012 47,00 47,99 +2,15% 46,45 47,99 46,86 46,02 47,99 8 10.777.900
4/9/2012 46,48 46,98 +1,03% 46,00 46,98 46,53 43,00 47,00 17 18.613.100
3/9/2012 46,01 46,50 -0,85% 46,01 46,51 46,16 45,52 46,50 11 30.010.400
31/8/2012 46,85 46,90 +0,86% 46,85 46,90 46,87 46,90 49,98 7 10.782.000
30/8/2012 47,01 46,50 -1,06% 46,50 47,01 46,80 35,07 46,50 23 183.010.500
29/8/2012 48,20 47,00 -3,05% 47,00 48,20 47,14 35,07 47,00 31 58.465.200
28/8/2012 48,50 48,48 +0,12% 48,48 48,50 48,49 48,00 48,48 5 6.304.400
27/8/2012 48,50 48,42 -1,16% 48,10 48,69 48,40 48,42 48,95 8 13.553.800
24/8/2012 47,61 48,99 -2,02% 47,51 49,49 48,66 47,50 48,99 12 8.273.000
20/8/2012 49,99 50,00 +0,10% 49,99 50,00 49,99 47,30 50,00 3 2.499.800
17/8/2012 49,60 49,95 +1,13% 49,10 49,95 49,70 49,15 49,95 5 9.443.500
16/8/2012 48,49 49,39 +1,86% 47,10 49,39 48,39 48,02 49,39 19 18.391.900
15/8/2012 47,00 48,49 +0,02% 47,00 48,49 48,29 47,00 48,49 8 4.346.100
14/8/2012 48,48 48,48 -0,02% 48,48 48,48 48,48 35,07 48,49 1 969.600
13/8/2012 48,00 48,49 0,00% 48,00 48,49 48,40 45,50 48,49 3 2.904.300
10/8/2012 48,50 48,49 +0,39% 48,49 48,50 48,49 48,00 48,49 2 969.900
9/8/2012 48,00 48,30 -0,37% 48,00 48,30 48,15 35,07 48,30 4 4.815.000
7/8/2012 48,48 48,48 +1,00% 48,48 48,48 48,48 44,50 48,48 5 5.332.800
3/8/2012 48,00 48,00 0,00% 48,00 48,00 48,00 46,00 49,99 2 1.920.000
2/8/2012 48,00 48,00 -0,41% 48,00 48,00 48,00 42,00 49,00 1 960.000
1/8/2012 48,00 48,20 +0,42% 47,99 48,30 48,22 35,07 48,20 5 21.218.800
31/7/2012 48,00 48,00 +1,05% 48,00 48,00 48,00 35,07 48,00 1 4.800.000
30/7/2012 47,99 47,50 0,00% 47,50 47,99 47,52 45,01 47,50 10 26.615.000
27/7/2012 48,00 47,50 +3,26% 47,00 48,00 47,02 45,00 47,00 12 113.330.000
26/7/2012 46,00 46,00 +2,22% 46,00 46,00 46,00 35,07 46,00 6 23.000.000
25/7/2012 45,00 45,00 0,00% 45,00 45,00 45,00 43,02 45,00 1 4.500.000
24/7/2012 44,00 45,00 +2,27% 44,00 45,00 44,83 35,07 45,00 6 27.799.800
23/7/2012 44,00 44,00 0,00% 44,00 44,00 44,00 35,07 44,00 1 4.400.000
20/7/2012 44,00 44,00 0,00% 44,00 44,00 44,00 35,07 44,00 4 17.600.000
19/7/2012 44,00 44,00 0,00% 44,00 44,00 44,00 43,01 44,00 1 4.400.000
18/7/2012 44,00 44,00 +0,23% 43,84 44,50 44,00 42,40 44,00 13 20.241.800
17/7/2012 43,99 43,90 +0,23% 43,90 44,00 43,99 40,00 43,95 4 4.838.900
16/7/2012 41,99 43,80 +4,29% 41,99 44,00 42,36 41,02 43,80 8 6.777.800
13/7/2012 42,00 42,00 0,00% 41,99 42,02 42,00 41,14 42,00 17 30.240.500
12/7/2012 42,00 42,00 0,00% 42,00 42,00 42,00 41,20 42,00 2 8.400.000
11/7/2012 41,99 42,00 0,00% 41,99 42,00 41,99 40,00 42,00 7 17.639.800
10/7/2012 41,01 42,00 -1,18% 41,01 42,00 41,65 35,07 42,00 23 45.816.000
6/7/2012 40,50 42,50 +3,66% 40,30 42,99 40,92 41,75 43,00 25 59.756.900
5/7/2012 41,00 41,00 -0,49% 40,99 41,00 40,99 40,50 41,00 5 45.099.000
4/7/2012 40,50 41,20 +1,23% 40,50 41,20 40,72 40,50 41,49 13 35.435.000
3/7/2012 39,90 40,70 -0,73% 39,90 40,99 40,58 40,01 40,70 8 30.438.000
2/7/2012 41,00 41,00 0,00% 41,00 41,00 41,00 39,51 41,00 1 2.050.000
29/6/2012 39,00 41,00 0,00% 39,00 41,99 40,88 35,07 41,00 24 61.740.100
28/6/2012 40,95 41,00 0,00% 40,95 41,00 40,99 39,51 41,00 3 6.559.400
27/6/2012 40,98 41,00 +0,05% 40,50 42,45 41,76 35,07 41,00 13 227.646.000
26/6/2012 40,49 40,98 +1,19% 40,49 40,98 40,76 40,00 40,98 8 10.192.000
25/6/2012 40,40 40,50 +2,51% 40,40 40,50 40,45 39,00 40,50 2 809.000
22/6/2012 38,51 39,51 -3,63% 38,50 40,50 38,63 39,51 40,50 8 29.750.500
21/6/2012 39,00 41,00 +5,13% 39,00 41,00 39,15 35,07 41,00 3 29.760.000
19/6/2012 39,21 39,00 -2,01% 39,00 39,21 39,01 39,00 39,49 14 27.698.700
18/6/2012 40,00 39,80 -2,93% 39,50 40,00 39,53 35,07 39,80 17 88.957.900
15/6/2012 38,00 41,00 +5,13% 38,00 41,00 38,16 41,00 41,50 6 28.240.000
14/6/2012 39,00 39,00 -1,27% 39,00 39,00 39,00 38,50 39,90 3 13.260.000
13/6/2012 39,99 39,50 +1,28% 39,50 40,00 39,62 37,00 40,40 10 11.490.000
12/6/2012 38,00 39,00 +1,72% 37,00 39,50 38,14 39,00 41,00 16 6.865.700
11/6/2012 39,10 38,34 -4,89% 38,34 39,11 38,91 35,10 38,34 8 11.285.500
8/6/2012 40,31 40,31 -1,68% 40,31 40,31 40,31 35,07 40,31 3 6.046.500
6/6/2012 41,00 41,00 +1,23% 41,00 41,00 41,00 40,52 41,45 3 52.070.000
5/6/2012 41,00 40,50 -1,22% 40,50 41,01 40,90 35,07 41,00 27 144.801.700
4/6/2012 41,00 41,00 +2,09% 40,04 41,50 41,07 35,07 41,40 28 36.147.000
1/6/2012 40,20 40,16 -0,84% 40,16 40,45 40,23 39,89 41,00 23 149.290.300
31/5/2012 41,00 40,50 -1,20% 40,50 41,50 40,86 40,16 40,50 22 211.668.000
30/5/2012 41,00 40,99 -0,49% 40,99 41,29 41,03 40,52 41,00 15 83.302.000
29/5/2012 41,00 41,19 +0,46% 41,00 41,50 41,06 40,21 41,19 21 110.862.800
28/5/2012 40,49 41,00 +1,99% 40,49 41,00 40,98 40,10 40,99 9 27.049.800
25/5/2012 40,00 40,20 -0,50% 39,99 40,50 40,03 38,10 40,20 28 125.704.600
24/5/2012 37,10 40,40 +4,96% 37,00 40,40 38,79 38,60 40,47 20 37.631.100
23/5/2012 36,00 38,49 +1,56% 36,00 38,49 38,23 35,00 38,49 8 9.177.000
22/5/2012 37,44 37,90 +1,88% 37,44 38,50 37,52 37,00 37,90 21 509.907.700
21/5/2012 36,40 37,20 +1,95% 36,40 37,20 37,01 36,80 37,20 5 15.177.400
18/5/2012 36,49 36,49 -0,03% 36,49 36,50 36,49 36,00 36,49 5 11.313.900
17/5/2012 36,80 36,50 0,00% 35,70 36,80 36,47 35,26 36,50 21 53.247.000
16/5/2012 37,20 36,50 -1,83% 36,50 37,20 37,07 36,01 36,50 9 78.236.000
15/5/2012 37,18 37,18 -0,05% 37,00 37,20 37,17 36,11 37,18 15 18.585.900
14/5/2012 35,05 37,20 0,00% 35,05 37,20 37,07 36,00 37,20 6 7.785.800
11/5/2012 37,00 37,20 +0,03% 37,00 37,20 37,10 36,13 37,20 2 3.710.000
10/5/2012 37,20 37,19 +0,51% 37,09 37,20 37,13 37,09 37,19 11 20.426.300
9/5/2012 37,20 37,00 +2,18% 37,00 37,20 37,19 36,61 37,00 8 398.780.000
8/5/2012 37,00 36,21 -2,00% 36,00 37,40 37,15 36,21 37,35 26 1.406.268.500
7/5/2012 36,49 36,95 +1,26% 36,49 36,95 36,80 36,95 37,50 5 12.513.300
4/5/2012 36,00 36,49 +1,93% 36,00 36,70 36,46 36,00 36,95 14 22.246.100
3/5/2012 35,00 35,80 +2,29% 35,00 36,00 35,80 35,80 36,39 17 384.175.600
2/5/2012 33,80 35,00 +2,34% 33,80 35,00 34,70 35,00 0,00 11 48.242.000
30/4/2012 33,33 34,20 +3,64% 33,33 34,50 34,23 34,20 34,50 18 14.037.200
27/4/2012 33,00 33,00 0,00% 33,00 33,00 33,00 33,01 33,20 1 6.930.000
26/4/2012 32,15 33,00 +2,64% 32,15 33,00 32,41 31,71 33,00 6 9.401.500
25/4/2012 31,50 32,15 +3,04% 31,50 32,15 31,51 31,50 32,15 4 80.679.000
24/4/2012 31,30 31,20 -1,27% 31,20 31,60 31,29 31,11 31,99 14 63.846.000
23/4/2012 31,60 31,60 +0,89% 31,60 31,60 31,60 31,60 32,00 2 1.264.000
20/4/2012 31,00 31,32 +1,69% 31,00 31,32 31,16 31,10 31,55 2 31.160.000
19/4/2012 30,06 30,80 -2,53% 30,06 31,60 30,66 30,52 30,90 18 49.678.700
18/4/2012 29,50 31,60 +10,88% 29,50 31,60 30,12 30,50 31,60 19 17.171.000
17/4/2012 28,50 28,50 -2,73% 28,50 28,50 28,50 28,50 29,30 2 1.140.000
16/4/2012 29,00 29,30 -0,68% 29,00 29,30 29,22 0,00 29,39 3 1.169.000
13/4/2012 29,50 29,50 -1,30% 29,50 29,90 29,57 0,00 29,50 16 15.677.200
12/4/2012 29,99 29,89 -0,33% 29,50 29,99 29,72 29,22 29,95 28 126.939.600
11/4/2012 29,98 29,99 -0,03% 29,98 30,00 29,98 29,02 30,00 6 12.594.300
10/4/2012 30,00 30,00 +0,17% 30,00 30,00 30,00 30,00 30,50 3 1.200.000
9/4/2012 29,00 29,95 +1,53% 29,00 29,95 29,81 28,81 29,99 7 3.876.500
5/4/2012 31,00 29,50 -3,28% 29,50 31,00 30,30 29,50 30,44 11 179.730.100
4/4/2012 31,00 30,50 0,00% 30,50 31,00 30,84 30,01 31,00 5 45.030.000
3/4/2012 30,94 30,50 +1,50% 30,50 30,94 30,91 30,11 30,50 4 30.604.200
2/4/2012 29,60 30,05 +1,90% 29,60 30,50 30,17 30,05 30,50 38 91.131.700
30/3/2012 30,00 29,49 -1,37% 29,49 30,00 29,49 29,30 29,49 18 788.664.600
29/3/2012 29,72 29,90 -0,17% 29,31 29,90 29,68 29,26 29,90 22 35.918.800
28/3/2012 29,89 29,95 +0,37% 29,89 30,00 29,93 28,01 29,95 17 17.061.000
27/3/2012 30,00 29,84 -0,37% 29,00 30,00 29,44 29,05 29,84 20 48.579.100
26/3/2012 30,00 29,95 0,00% 29,95 30,00 29,96 29,51 31,60 5 31.765.000
22/3/2012 30,00 29,95 -0,17% 29,00 30,00 29,78 29,21 29,95 30 41.104.900
21/3/2012 30,00 30,00 0,00% 30,00 30,00 30,00 29,12 30,00 5 12.300.000
20/3/2012 30,00 30,00 0,00% 30,00 30,00 30,00 29,01 30,00 6 18.000.000
19/3/2012 30,00 30,00 -0,79% 30,00 30,00 30,00 29,51 30,00 5 24.000.000
15/3/2012 29,60 30,24 -0,85% 29,60 30,24 29,84 29,61 30,24 6 15.819.900
14/3/2012 30,47 30,50 +0,10% 30,47 30,50 30,48 30,01 30,50 5 26.829.500
13/3/2012 30,49 30,47 -0,10% 30,47 30,49 30,48 29,52 30,46 4 30.480.000
12/3/2012 30,50 30,50 0,00% 30,50 30,50 30,50 29,00 30,49 3 30.500.000
7/3/2012 30,50 30,50 0,00% 30,50 30,50 30,50 30,01 31,29 5 10.370.000
5/3/2012 31,59 30,50 -1,61% 30,50 31,59 30,52 30,31 31,00 5 11.906.100
2/3/2012 30,98 31,00 +0,06% 30,63 31,00 30,96 31,00 31,49 6 4.644.900
29/2/2012 30,10 30,98 +3,30% 30,10 30,98 30,15 30,01 30,99 7 47.047.900
28/2/2012 30,45 29,99 -1,67% 29,99 30,50 30,17 29,61 30,00 14 12.373.700
27/2/2012 30,95 30,50 -1,58% 30,00 30,95 30,31 30,50 30,99 23 98.530.300
15/2/2012 30,99 30,99 -1,62% 30,99 30,99 30,99 29,02 31,00 2 7.747.500
13/2/2012 31,50 31,50 -0,32% 31,50 31,50 31,50 29,20 31,60 2 630.000
9/2/2012 31,60 31,60 +0,32% 31,60 31,60 31,60 29,50 31,57 1 316.000
8/2/2012 31,30 31,50 +1,61% 31,30 31,50 31,39 29,04 31,50 3 1.255.900
7/2/2012 30,50 31,00 +2,31% 30,50 31,00 30,91 29,20 33,00 3 1.855.000
6/2/2012 29,80 30,30 +2,71% 29,80 30,30 30,07 29,01 30,59 5 2.706.900
3/2/2012 28,80 29,50 +2,08% 28,80 29,50 29,20 28,11 29,70 8 6.132.200
2/2/2012 27,90 28,90 +3,58% 27,90 28,90 28,33 27,70 29,00 9 12.465.700
1/2/2012 27,87 27,90 0,00% 27,87 27,90 27,89 26,51 27,90 7 12.832.600
31/1/2012 27,90 27,90 0,00% 27,10 27,90 27,76 27,41 27,89 5 5.275.600
27/1/2012 27,70 27,90 0,00% 27,70 27,90 27,86 27,51 27,90 7 3.622.900
26/1/2012 27,90 27,90 0,00% 27,90 27,90 27,90 26,60 27,70 1 2.790.000
24/1/2012 27,10 27,90 +0,07% 27,10 27,90 27,83 27,10 27,90 6 3.896.600
23/1/2012 27,03 27,88 -0,04% 27,03 27,88 27,60 27,50 27,89 5 1.380.000
20/1/2012 27,89 27,89 +0,72% 27,89 27,89 27,89 27,00 27,69 1 557.800
19/1/2012 27,30 27,69 -0,72% 27,30 27,76 27,30 27,01 27,70 8 34.137.400
18/1/2012 28,90 27,89 -1,10% 27,50 28,90 28,86 27,01 27,90 5 35.791.600
17/1/2012 27,90 28,20 +1,84% 26,51 28,20 27,08 26,72 28,20 24 15.440.300
12/1/2012 26,95 27,69 +3,71% 26,95 27,69 27,49 27,00 27,69 7 54.157.900
11/1/2012 27,70 26,70 -1,80% 26,50 27,70 27,33 26,70 26,80 21 41.276.300
10/1/2012 27,40 27,19 +0,70% 26,98 27,40 27,13 26,75 27,28 9 2.985.200
9/1/2012 26,61 27,00 -3,23% 26,50 27,35 27,07 27,00 27,80 26 44.941.600
5/1/2012 26,51 27,90 0,00% 26,13 27,90 26,83 26,45 27,90 25 19.054.300
3/1/2012 27,89 27,90 0,00% 27,89 27,90 27,89 26,60 27,90 2 1.394.900
29/12/2011 27,50 27,90 0,00% 27,50 27,90 27,68 26,31 27,90 5 10.242.700
27/12/2011 27,90 27,90 0,00% 27,90 27,90 27,90 26,52 27,80 1 2.511.000
23/12/2011 27,67 27,90 0,00% 27,67 27,90 27,77 26,00 27,80 4 1.666.700
22/12/2011 27,60 27,90 +0,72% 27,60 27,90 27,75 26,50 27,90 4 2.497.800
21/12/2011 27,49 27,70 +0,40% 27,49 27,70 27,53 26,10 27,65 3 1.651.900
19/12/2011 26,40 27,59 +0,33% 26,40 27,70 27,37 26,53 27,49 5 1.915.900
16/12/2011 27,49 27,50 +1,85% 26,49 27,50 27,01 24,05 27,40 4 24.046.400
15/12/2011 26,50 27,00 +1,89% 26,50 27,00 26,81 26,20 26,95 6 2.949.300
14/12/2011 26,50 26,50 +1,92% 26,50 26,50 26,50 24,05 26,82 2 1.325.000
13/12/2011 26,00 26,00 +0,50% 26,00 26,00 26,00 25,26 26,70 6 4.940.000
12/12/2011 25,90 25,87 -0,12% 25,85 25,90 25,89 25,60 25,90 8 3.365.900
9/12/2011 25,49 25,90 -0,58% 25,49 25,94 25,49 25,57 25,90 20 532.021.800
8/12/2011 26,20 26,05 +0,19% 26,00 26,20 26,00 26,05 26,82 13 95.437.200
7/12/2011 26,20 26,00 -3,31% 25,55 26,20 25,99 26,00 27,30 30 90.724.300
6/12/2011 26,00 26,89 -1,47% 26,00 26,89 26,11 26,20 26,90 22 22.717.300
5/12/2011 27,30 27,29 +3,57% 26,99 27,35 27,25 26,01 27,30 5 1.635.100
2/12/2011 26,39 26,35 +1,04% 26,00 26,39 26,24 25,71 27,39 7 2.099.900
1/12/2011 26,49 26,08 -1,40% 26,00 26,80 26,24 25,51 26,09 24 12.335.500
30/11/2011 26,05 26,45 -0,11% 26,05 26,48 26,40 26,20 26,45 6 2.640.800
29/11/2011 26,50 26,48 -3,36% 26,48 26,50 26,49 24,05 26,49 20 13.512.000
25/11/2011 27,38 27,40 +0,40% 27,38 27,40 27,39 26,51 27,37 3 821.700
24/11/2011 26,51 27,29 -0,73% 26,51 27,29 26,62 26,12 27,39 8 8.520.300
23/11/2011 27,01 27,49 -0,04% 27,01 27,49 27,15 24,05 27,37 5 4.072.600
21/11/2011 27,05 27,50 -1,29% 27,05 27,69 27,42 27,02 27,50 5 1.919.800
16/11/2011 27,90 27,86 -0,14% 26,50 27,90 27,57 25,00 27,87 6 2.757.700
10/11/2011 27,83 27,90 +0,07% 27,83 27,90 27,84 27,00 27,88 3 3.341.300
8/11/2011 27,50 27,88 +0,04% 27,01 27,88 27,47 27,00 27,88 4 1.098.900
4/11/2011 27,00 27,87 +1,35% 27,00 27,87 27,44 26,71 27,90 8 2.195.600
3/11/2011 27,40 27,50 +1,89% 27,40 27,50 27,41 26,51 27,49 5 2.741.000
1/11/2011 26,99 26,99 -1,42% 26,99 26,99 26,99 26,51 27,00 2 809.700
31/10/2011 27,38 27,38 -0,04% 27,38 27,38 27,38 26,51 27,00 1 273.800
27/10/2011 26,99 27,39 +1,86% 26,75 27,50 27,03 24,00 27,39 7 5.677.200
26/10/2011 26,89 26,89 +3,07% 26,89 26,89 26,89 26,30 26,89 5 2.689.000
25/10/2011 26,09 26,09 +1,12% 26,09 26,09 26,09 26,09 26,10 4 1.043.600
24/10/2011 25,73 25,80 -2,64% 25,73 26,15 25,77 24,00 25,80 30 75.508.500
21/10/2011 26,50 26,50 +0,38% 26,50 26,50 26,50 24,00 26,49 3 5.830.000
19/10/2011 26,40 26,40 0,00% 26,40 26,40 26,40 26,00 26,39 2 49.368.000
18/10/2011 26,46 26,40 -0,38% 26,00 26,46 26,21 26,40 26,50 11 18.090.000
17/10/2011 26,00 26,50 0,00% 26,00 26,50 26,22 24,00 26,50 17 56.915.000
14/10/2011 26,00 26,50 +2,91% 26,00 26,50 26,33 26,00 26,50 7 40.285.000
13/10/2011 25,50 25,75 -0,54% 25,50 25,75 25,55 25,75 26,00 2 16.607.500
11/10/2011 25,50 25,89 +3,56% 25,48 25,89 25,55 25,11 26,00 8 3.067.100
10/10/2011 25,01 25,00 0,00% 25,00 25,01 25,00 25,00 25,79 5 5.500.700
7/10/2011 25,44 25,00 -1,73% 24,51 25,44 24,97 24,63 26,00 20 53.448.300
6/10/2011 25,07 25,44 -2,15% 25,00 25,59 25,33 25,23 25,45 32 24.571.000
5/10/2011 25,01 26,00 -1,89% 25,00 26,00 25,07 26,00 26,89 15 46.641.000
4/10/2011 25,00 26,50 +3,92% 24,50 26,50 25,01 24,01 26,00 3 13.010.000
3/10/2011 26,00 25,50 -5,52% 25,50 26,00 25,76 25,01 26,50 9 26.800.000
27/9/2011 26,00 26,99 +0,04% 26,00 26,99 26,06 24,00 26,94 4 16.679.600
22/9/2011 26,98 26,98 -0,07% 26,98 26,98 26,98 25,00 26,99 1 2.698.000
14/9/2011 26,14 27,00 +2,74% 25,90 27,00 26,37 25,50 26,99 20 26.639.500
12/9/2011 26,00 26,28 +1,08% 26,00 26,28 26,04 25,53 26,28 4 1.822.800
9/9/2011 26,00 26,00 -1,89% 26,00 26,00 26,00 25,52 26,49 2 780.000
8/9/2011 26,60 26,50 +0,04% 26,50 26,60 26,54 26,50 27,29 28 20.702.500
6/9/2011 26,45 26,49 -0,15% 26,45 26,49 26,47 26,01 26,49 3 1.588.600
5/9/2011 26,53 26,53 -0,15% 26,53 26,53 26,53 0,00 26,48 4 1.591.800
2/9/2011 26,57 26,57 0,00% 26,57 26,57 26,57 26,14 26,78 1 2.657.000
1/9/2011 26,89 26,57 -1,19% 26,50 26,99 26,78 26,57 26,88 11 9.641.900
31/8/2011 26,31 26,89 +0,04% 26,31 27,49 26,84 25,30 26,89 22 19.329.200
29/8/2011 25,99 26,88 -0,41% 25,99 26,88 26,40 26,88 26,99 19 10.035.400
24/8/2011 27,50 26,99 0,00% 26,99 27,50 27,41 25,00 26,99 4 1.644.900
23/8/2011 26,99 26,99 -1,39% 26,99 26,99 26,99 26,10 26,99 1 269.900
19/8/2011 27,38 27,37 -1,16% 27,37 27,38 27,37 25,19 27,37 3 1.095.100
17/8/2011 27,80 27,69 -1,11% 27,69 27,80 27,77 24,40 27,69 3 1.110.900
15/8/2011 27,00 28,00 +0,36% 27,00 28,00 27,59 26,50 28,00 11 4.966.500
12/8/2011 28,00 27,90 +3,33% 26,50 28,00 27,22 26,61 27,99 8 3.267.400
11/8/2011 27,50 27,00 -1,82% 26,00 28,80 26,86 26,00 27,00 14 16.386.000
10/8/2011 25,00 27,50 +1,85% 25,00 27,50 27,19 24,00 27,50 9 11.420.000
9/8/2011 25,50 27,00 +3,85% 25,50 28,00 26,20 24,00 27,00 10 10.219.100
8/8/2011 23,80 26,00 +1,96% 23,60 26,00 24,42 22,10 26,00 14 5.374.000
5/8/2011 26,10 25,50 -8,83% 25,02 26,10 25,68 23,00 25,50 30 32.616.700
4/8/2011 27,90 27,97 -2,13% 25,00 27,97 26,83 25,30 27,98 28 30.328.500
3/8/2011 29,30 28,58 +3,18% 26,50 29,30 27,83 27,10 28,59 7 2.505.200
2/8/2011 26,70 27,70 0,00% 26,70 27,70 26,95 25,00 27,65 19 112.132.100
29/7/2011 26,90 27,70 +0,73% 26,60 27,70 26,93 26,21 27,70 7 35.819.800
25/7/2011 27,50 27,50 +0,36% 27,50 27,50 27,50 25,00 27,40 2 51.700.000
22/7/2011 27,00 27,40 0,00% 27,00 27,40 27,05 26,40 27,40 2 2.164.000
21/7/2011 27,50 27,40 +1,48% 27,40 27,50 27,45 26,75 27,50 2 549.000
19/7/2011 27,00 27,00 0,00% 27,00 27,00 27,00 26,50 27,10 1 270.000
18/7/2011 26,00 27,00 -1,28% 26,00 27,00 26,33 25,50 27,50 3 790.000
15/7/2011 27,49 27,35 +1,67% 26,85 27,70 27,13 27,00 27,30 6 2.713.400
14/7/2011 29,20 26,90 -7,24% 26,90 29,20 27,05 0,00 27,49 22 25.702.100
13/7/2011 28,00 29,00 +8,21% 28,00 29,00 28,36 27,50 29,00 10 4.254.600
12/7/2011 27,70 26,80 -3,25% 26,80 27,70 26,95 26,80 28,00 24 26.420.500
11/7/2011 27,99 27,70 -2,57% 27,70 27,99 27,84 26,00 28,00 2 556.900
8/7/2011 28,40 28,43 +0,11% 28,40 28,44 28,43 26,50 28,49 4 9.953.300
7/7/2011 28,98 28,40 -0,35% 28,40 28,98 28,50 26,50 28,40 8 60.991.800
6/7/2011 29,27 28,50 -2,60% 28,50 29,28 28,67 28,50 28,99 37 252.931.300
5/7/2011 29,28 29,26 +0,90% 29,26 29,28 29,27 28,48 29,25 3 58.832.800
4/7/2011 29,00 29,00 -0,85% 29,00 29,00 29,00 28,30 29,28 9 30.450.000
1/7/2011 29,30 29,25 -0,17% 29,25 29,30 29,28 28,10 29,25 4 1.171.500
30/6/2011 29,00 29,30 +0,03% 28,60 29,30 28,95 29,28 29,30 16 13.318.800
29/6/2011 29,00 29,29 +1,00% 28,50 29,29 29,05 28,10 29,30 6 4.938.900
28/6/2011 28,90 29,00 +0,35% 28,90 29,00 28,94 28,10 28,97 4 5.789.500
27/6/2011 28,75 28,90 +0,35% 28,75 28,98 28,80 28,10 28,89 12 43.777.300
24/6/2011 28,80 28,80 +2,86% 28,80 28,80 28,80 28,30 28,79 1 288.000
22/6/2011 28,00 28,00 -4,92% 28,00 28,80 28,00 28,00 28,39 40 340.799.600
20/6/2011 29,30 29,45 +1,55% 29,30 29,45 29,30 28,40 29,30 2 6.154.500
17/6/2011 29,00 29,00 -1,66% 29,00 29,00 29,00 28,40 29,20 1 290.000
14/6/2011 29,40 29,49 +1,69% 29,40 29,49 29,44 28,40 29,78 2 588.900
13/6/2011 29,00 29,00 +0,03% 29,00 29,00 29,00 29,00 29,49 1 290.000
10/6/2011 28,42 28,99 -0,03% 28,42 28,99 28,70 28,42 28,90 2 574.100
9/6/2011 29,00 29,00 0,00% 29,00 29,00 29,00 28,40 29,50 1 580.000
8/6/2011 29,30 29,00 -1,02% 28,80 29,88 29,11 28,40 29,75 12 4.948.800
7/6/2011 29,00 29,30 +0,72% 29,00 29,30 29,21 0,00 29,30 7 7.303.200
6/6/2011 29,09 29,09 -0,72% 29,09 29,09 29,09 28,85 29,25 2 7.272.500
3/6/2011 28,81 29,30 -2,33% 28,80 29,50 29,36 28,81 29,30 11 9.102.600
2/6/2011 29,00 30,00 +5,08% 29,00 30,00 29,97 27,41 28,59 5 46.760.000
1/6/2011 28,50 28,55 +1,96% 27,51 28,55 28,47 27,51 28,55 9 6.550.100
31/5/2011 26,99 28,00 +3,74% 26,99 28,00 27,21 28,00 28,50 16 24.496.300
27/5/2011 26,80 26,99 +0,33% 26,80 26,99 26,92 26,60 26,99 7 4.038.300
26/5/2011 26,88 26,90 +0,56% 26,88 26,90 26,88 26,56 26,90 2 2.688.200
25/5/2011 26,75 26,75 -0,34% 26,75 26,75 26,75 26,60 26,84 3 8.025.000
24/5/2011 26,70 26,84 +0,15% 26,70 26,90 26,84 26,60 26,90 19 19.328.100
23/5/2011 26,40 26,80 +0,07% 26,40 26,80 26,73 26,40 26,80 9 33.418.000
20/5/2011 26,46 26,78 -0,19% 26,46 26,78 26,72 26,30 26,80 4 1.603.600
19/5/2011 26,89 26,83 +0,07% 26,40 26,89 26,58 26,40 26,89 34 83.478.400
18/5/2011 26,45 26,81 -0,33% 26,40 26,81 26,52 26,41 26,81 40 22.808.700
17/5/2011 26,90 26,90 0,00% 26,90 26,90 26,90 26,45 26,80 4 4.035.000
16/5/2011 26,46 26,90 0,00% 26,45 26,90 26,49 26,46 26,90 18 27.028.800
13/5/2011 26,50 26,90 +1,13% 26,50 26,90 26,68 25,80 26,90 9 19.213.000
11/5/2011 26,40 26,60 +0,76% 26,30 26,60 26,43 26,30 26,60 12 6.872.100
10/5/2011 26,30 26,40 +1,34% 26,30 26,70 26,40 26,30 26,50 12 16.632.600
9/5/2011 26,20 26,05 -3,16% 26,05 26,20 26,08 26,05 26,39 11 7.042.400
6/5/2011 26,80 26,90 +3,07% 26,57 26,95 26,93 26,00 26,90 9 37.984.700
5/5/2011 26,60 26,10 -1,51% 26,10 26,60 26,15 26,00 26,30 11 5.231.100
4/5/2011 26,55 26,50 +0,04% 26,00 26,55 26,31 26,50 26,60 13 8.159.000
3/5/2011 27,00 26,49 +1,07% 25,99 27,00 26,18 26,00 26,50 7 2.880.300
2/5/2011 26,21 26,21 -0,53% 26,21 26,21 26,21 25,40 25,78 1 262.100
29/4/2011 26,15 26,35 +1,74% 26,10 26,40 26,33 25,72 26,35 13 119.831.500
28/4/2011 26,00 25,90 +0,19% 25,75 26,00 25,98 25,90 26,15 14 65.210.500
27/4/2011 26,00 25,85 -2,01% 25,85 26,00 25,98 25,80 26,15 2 2.858.500
26/4/2011 26,01 26,38 -0,08% 25,70 26,38 25,92 25,90 26,40 11 7.776.000
25/4/2011 26,50 26,40 +1,58% 25,70 26,50 25,93 26,10 26,40 5 17.896.000
20/4/2011 25,70 25,99 -1,52% 25,70 25,99 25,84 25,62 26,00 2 516.900
15/4/2011 26,10 26,39 -0,04% 26,00 26,40 26,22 25,50 26,40 4 1.048.900
14/4/2011 26,10 26,40 -0,34% 25,50 26,40 25,71 24,00 26,35 13 10.029.800
13/4/2011 26,11 26,49 +0,34% 26,00 26,49 26,16 25,50 26,50 13 12.035.600
12/4/2011 26,48 26,40 +0,84% 26,00 26,48 26,47 26,15 26,40 5 106.972.800
11/4/2011 25,70 26,18 -0,04% 25,60 26,19 26,01 25,65 26,19 11 4.161.800
8/4/2011 25,97 26,19 +1,51% 25,97 26,49 26,06 26,00 26,20 15 26.068.300
7/4/2011 26,00 25,80 +1,57% 25,73 26,00 25,79 25,70 25,99 9 21.667.700
6/4/2011 25,56 25,40 -1,55% 24,70 25,74 25,33 22,30 25,40 21 16.214.200
5/4/2011 25,60 25,80 -0,77% 25,50 25,80 25,66 25,60 25,80 5 2.310.000
4/4/2011 26,00 26,00 0,00% 26,00 26,00 26,00 25,70 25,98 1 5.200.000
1/4/2011 25,98 26,00 +0,19% 25,50 26,00 25,93 26,00 26,29 17 16.597.100
31/3/2011 26,29 25,95 -0,19% 25,60 26,29 25,90 25,50 25,95 23 25.386.700
30/3/2011 25,40 26,00 -2,11% 25,30 26,00 25,41 26,00 26,29 19 121.721.200
29/3/2011 26,50 26,56 -1,63% 26,50 26,70 26,57 26,20 26,89 10 4.252.100
28/3/2011 26,80 27,00 +0,75% 26,50 27,00 26,94 26,01 27,00 6 3.233.000
25/3/2011 25,60 26,80 +1,17% 25,60 26,80 26,53 26,50 26,80 14 7.163.500
24/3/2011 26,70 26,49 -0,04% 26,00 26,70 26,49 25,70 26,49 6 3.974.000
23/3/2011 28,00 26,50 -1,85% 26,50 28,00 27,16 26,50 26,99 3 814.900
22/3/2011 28,00 27,00 +1,12% 27,00 28,05 27,65 26,75 27,00 6 2.212.000
21/3/2011 27,00 26,70 -1,11% 26,40 27,00 26,56 26,40 26,70 9 6.111.000
18/3/2011 27,00 27,00 +1,89% 27,00 27,00 27,00 26,20 27,00 1 270.000
17/3/2011 25,90 26,50 -1,85% 25,90 26,50 26,30 25,70 26,50 2 789.000
16/3/2011 27,79 27,00 +0,04% 27,00 27,79 27,77 25,65 26,90 2 42.225.000
15/3/2011 25,90 26,99 +4,21% 25,90 26,99 26,05 25,11 26,98 2 1.823.900
10/3/2011 25,90 25,90 -0,38% 25,90 25,90 25,90 25,40 25,90 1 259.000
9/3/2011 27,00 26,00 +0,04% 26,00 27,00 26,16 25,15 26,00 5 4.710.000
4/3/2011 25,26 25,99 +0,15% 25,25 25,99 25,57 22,30 26,00 8 6.649.000
3/3/2011 25,11 25,95 -1,70% 25,11 25,95 25,49 25,11 25,96 12 15.804.600
2/3/2011 26,40 26,40 +1,54% 26,40 26,41 26,40 25,11 26,65 4 4.752.800
28/2/2011 25,85 26,00 0,00% 25,85 26,00 25,86 24,61 26,00 6 3.103.500
25/2/2011 25,90 26,00 +0,39% 25,50 26,00 25,87 24,61 26,00 14 32.860.900
24/2/2011 26,00 25,90 0,00% 25,60 26,00 25,81 25,08 26,50 5 2.323.000
23/2/2011 25,05 25,90 0,00% 25,00 25,90 25,52 25,10 25,89 6 4.338.900
22/2/2011 25,95 25,90 +0,39% 25,90 26,45 26,37 25,06 26,00 3 24.269.000
21/2/2011 25,00 25,80 -0,58% 25,00 25,80 25,40 24,61 25,80 2 508.000
17/2/2011 25,89 25,95 +2,57% 25,89 25,95 25,93 25,00 25,89 3 2.593.400
16/2/2011 25,80 25,30 -1,94% 25,30 25,90 25,52 25,30 25,78 12 6.127.000
15/2/2011 25,00 25,80 -0,58% 25,00 25,80 25,58 25,05 25,80 3 1.023.500
14/2/2011 24,50 25,95 +5,92% 24,50 25,95 25,40 24,32 25,95 9 4.065.000
11/2/2011 24,50 24,50 +0,78% 24,30 24,50 24,49 24,30 24,50 4 33.317.900
10/2/2011 24,30 24,31 +0,04% 24,30 24,74 24,44 24,15 24,74 17 154.017.300
9/2/2011 24,50 24,30 0,00% 24,30 24,50 24,32 24,30 24,49 8 33.088.000
8/2/2011 24,30 24,30 -0,82% 24,30 24,31 24,30 24,30 24,49 4 7.533.100
7/2/2011 24,30 24,50 +0,82% 24,10 24,50 24,28 24,22 24,50 17 99.341.000
4/2/2011 24,31 24,30 -0,29% 24,30 24,31 24,30 24,30 24,70 9 8.748.500
3/2/2011 24,70 24,37 -2,48% 24,37 24,90 24,88 24,36 24,80 6 48.283.400
2/2/2011 24,36 24,99 +0,12% 24,30 24,99 24,72 24,32 24,99 8 4.698.600
1/2/2011 24,00 24,96 -0,12% 23,80 24,96 24,29 24,47 24,96 14 7.531.300
31/1/2011 24,47 24,99 +2,13% 24,00 24,99 24,43 23,10 24,99 10 8.308.400
28/1/2011 24,20 24,47 +1,12% 23,90 24,47 24,10 23,02 24,48 12 24.583.800
27/1/2011 24,49 24,20 0,00% 24,20 24,50 24,49 24,20 24,49 3 99.212.900
26/1/2011 24,50 24,20 -0,82% 24,20 24,50 24,30 24,10 24,49 11 45.700.000
24/1/2011 24,49 24,40 -0,41% 24,40 24,49 24,40 24,31 24,50 2 2.684.900
21/1/2011 24,50 24,50 0,00% 24,50 24,51 24,50 24,50 24,78 5 5.635.100
20/1/2011 24,30 24,50 +0,82% 24,30 24,50 24,32 24,31 24,50 8 16.786.900
19/1/2011 24,30 24,30 +0,41% 23,90 24,30 24,16 23,90 24,30 14 71.761.100
18/1/2011 24,00 24,20 -1,94% 24,00 24,54 24,14 24,17 24,50 8 86.918.800
17/1/2011 24,00 24,68 +2,83% 24,00 24,68 24,17 23,50 24,68 5 1.933.600
14/1/2011 24,06 24,00 -0,41% 23,50 24,06 23,84 23,56 24,00 30 74.647.500
13/1/2011 25,30 24,10 -4,74% 24,10 25,30 24,70 24,01 24,71 19 190.752.300
12/1/2011 25,00 25,30 +0,12% 25,00 25,30 25,15 25,03 25,29 4 6.037.000
6/1/2011 25,27 25,27 -0,08% 25,27 25,27 25,27 24,10 25,28 1 6.317.500
5/1/2011 24,80 25,29 -0,78% 24,80 25,40 25,05 24,10 25,30 5 2.004.700
3/1/2011 25,89 25,49 -0,04% 25,26 25,99 25,98 25,00 25,50 6 113.033.000
30/12/2010 25,00 25,50 +2,00% 25,00 25,50 25,19 24,52 26,00 12 14.864.900
29/12/2010 24,50 25,00 +2,04% 24,30 25,00 24,65 24,25 25,00 13 9.860.500
28/12/2010 24,49 24,50 0,00% 24,10 24,50 24,39 24,15 24,92 14 9.027.400
27/12/2010 24,97 24,50 -1,76% 24,00 24,98 24,76 24,30 24,89 26 40.121.200
23/12/2010 24,99 24,94 -0,04% 24,50 24,99 24,60 24,03 25,00 11 12.793.800
22/12/2010 25,30 24,95 -1,38% 24,80 25,30 25,09 24,60 24,95 8 7.278.100
21/12/2010 24,80 25,30 +1,24% 24,80 25,30 25,05 24,50 25,30 18 14.280.900
20/12/2010 25,53 24,99 -4,62% 24,90 25,90 25,43 24,60 25,00 52 96.911.600
17/12/2010 26,18 26,20 0,00% 26,02 26,20 26,10 25,10 26,20 3 1.044.200
16/12/2010 26,49 26,20 -0,53% 26,20 26,49 26,29 25,10 26,20 3 788.900
15/12/2010 26,49 26,34 +1,31% 26,00 26,49 26,26 25,00 26,35 21 15.493.700
14/12/2010 26,51 26,00 -1,89% 26,00 26,51 26,33 26,00 26,44 19 21.329.700
13/12/2010 26,74 26,50 -1,08% 26,20 26,74 26,50 25,55 26,70 17 19.080.500
10/12/2010 26,50 26,79 +2,64% 26,00 26,90 26,55 26,00 26,79 33 27.356.100
9/12/2010 26,89 26,10 -2,94% 26,10 26,94 26,63 26,02 26,69 14 10.652.900
8/12/2010 26,90 26,89 -0,37% 26,06 26,90 26,79 26,30 26,90 13 34.030.600
7/12/2010 27,00 26,99 -0,04% 26,66 27,00 26,95 26,00 26,99 8 8.894.300
6/12/2010 27,00 27,00 0,00% 26,12 27,09 26,91 26,00 27,00 16 61.631.400
3/12/2010 26,98 27,00 +0,37% 26,95 27,10 26,99 26,61 27,00 14 32.666.700
2/12/2010 27,10 26,90 -2,82% 26,90 27,10 27,03 26,90 27,04 19 67.052.200
1/12/2010 26,99 27,68 +2,56% 26,99 27,80 27,29 27,50 27,69 18 66.595.600
30/11/2010 26,98 26,99 -0,04% 26,70 26,99 26,83 26,80 27,00 19 32.205.900
29/11/2010 27,30 27,00 -1,10% 26,30 28,00 26,69 26,42 27,10 30 45.111.500
26/11/2010 27,40 27,30 -0,36% 27,00 29,00 27,74 27,30 27,50 34 46.061.000
25/11/2010 27,50 27,40 +0,74% 27,00 27,80 27,33 27,40 28,00 29 67.506.200
24/11/2010 26,50 27,20 +2,68% 26,00 27,50 26,65 26,51 27,20 50 222.001.600
23/11/2010 26,00 26,49 +1,88% 25,75 27,00 25,99 25,65 26,50 35 161.149.400
22/11/2010 25,70 26,00 +1,76% 25,70 26,00 25,83 26,00 26,30 17 54.258.600
19/11/2010 25,40 25,55 +2,20% 25,40 26,00 25,60 25,55 25,99 31 96.794.600
18/11/2010 24,49 25,00 +4,21% 24,39 25,00 24,53 24,50 25,97 16 67.231.700
17/11/2010 23,10 23,99 +3,41% 23,10 23,99 23,34 23,67 24,00 23 30.580.800
16/11/2010 22,30 23,20 +5,45% 22,30 23,99 22,91 23,20 23,96 34 165.646.000
12/11/2010 21,80 22,00 +0,87% 21,80 22,00 21,94 20,00 22,00 7 2.852.300
11/11/2010 22,01 21,81 -2,20% 21,79 22,01 21,81 21,81 22,00 8 4.799.700
10/11/2010 22,40 22,30 -3,04% 22,00 22,50 22,34 22,30 22,40 33 53.180.700
9/11/2010 22,50 23,00 0,00% 22,20 23,00 22,75 22,50 23,00 35 74.621.000
8/11/2010 22,99 23,00 +0,04% 22,00 23,00 22,27 22,10 23,00 29 41.868.300
5/11/2010 22,90 22,99 +1,28% 22,90 23,00 22,92 22,31 24,00 8 5.272.600
4/11/2010 22,70 22,70 -0,04% 22,68 23,00 22,71 22,70 22,99 20 14.991.800
3/11/2010 23,98 22,71 -3,24% 22,71 24,20 24,02 22,71 23,40 26 112.448.700
1/11/2010 23,80 23,47 -3,02% 23,04 23,80 23,33 22,50 23,48 21 12.368.200
29/10/2010 24,00 24,20 +0,83% 23,00 24,20 23,36 22,80 24,20 29 22.430.100
28/10/2010 24,00 24,00 -1,60% 23,01 24,00 23,66 23,41 24,39 19 20.353.800
26/10/2010 23,97 24,39 +1,63% 23,97 24,39 24,00 23,30 24,39 5 12.483.600
25/10/2010 23,99 24,00 -2,00% 23,12 24,00 23,91 24,00 24,37 13 15.063.900
22/10/2010 24,49 24,49 +2,13% 24,49 24,49 24,49 22,00 24,50 5 12.245.000
21/10/2010 24,00 23,98 -0,08% 22,90 24,00 23,46 21,00 23,99 17 13.843.600
20/10/2010 22,80 24,00 +5,26% 22,80 24,00 23,26 22,55 24,50 3 698.000
19/10/2010 22,90 22,80 -2,98% 22,80 22,90 22,87 22,51 23,75 3 915.000
18/10/2010 25,00 23,50 -7,11% 23,50 25,00 24,88 23,50 24,65 11 15.176.900
15/10/2010 24,48 25,30 +4,12% 24,48 26,00 25,35 25,20 25,30 28 46.139.300
14/10/2010 24,44 24,30 0,00% 24,29 24,44 24,37 23,11 24,29 12 30.958.900
13/10/2010 24,30 24,30 +3,40% 23,70 24,30 24,24 23,71 24,30 16 16.484.000
11/10/2010 23,49 23,50 +1,95% 23,49 23,50 23,49 23,15 23,98 6 3.759.000
8/10/2010 23,00 23,05 +0,66% 22,90 23,60 23,42 23,01 23,42 25 126.497.900
7/10/2010 22,10 22,90 +3,62% 21,29 22,90 21,98 21,90 22,90 28 46.160.700
6/10/2010 22,12 22,10 +0,45% 22,10 22,12 22,10 22,10 22,15 9 5.083.700
5/10/2010 22,00 22,00 +0,92% 22,00 22,00 22,00 21,80 22,00 2 440.000
4/10/2010 22,00 21,80 0,00% 21,80 22,00 21,84 21,80 21,98 12 12.890.000
1/10/2010 21,40 21,80 +1,92% 21,40 22,00 21,64 21,40 21,90 23 22.296.600
30/9/2010 21,15 21,39 +1,37% 21,00 21,39 21,08 20,10 21,40 13 15.392.000
29/9/2010 21,90 21,10 +0,48% 21,00 21,90 21,03 21,00 21,10 10 14.723.800
28/9/2010 20,60 21,00 +2,44% 20,60 21,99 20,93 20,70 21,50 16 32.036.600
27/9/2010 19,50 20,50 +5,13% 19,50 20,60 20,16 20,00 20,50 18 34.476.800
24/9/2010 19,50 19,50 +1,56% 19,50 19,50 19,50 19,50 20,00 11 31.200.000
23/9/2010 19,50 19,20 +1,00% 19,20 19,50 19,21 19,20 19,45 6 4.803.000
22/9/2010 19,28 19,01 +0,05% 19,01 19,28 19,04 18,23 19,19 4 1.713.600
21/9/2010 19,10 19,00 0,00% 19,00 20,00 19,03 19,00 19,19 10 15.612.400
20/9/2010 19,00 19,00 0,00% 19,00 19,00 19,00 19,00 19,10 10 15.200.000
17/9/2010 19,00 19,00 -0,05% 19,00 19,00 19,00 19,00 19,10 12 19.190.000
16/9/2010 19,25 19,01 +0,05% 19,00 19,25 19,00 19,01 19,20 5 9.123.100
15/9/2010 19,00 19,00 -0,52% 19,00 19,01 19,00 19,00 19,25 6 11.590.100
14/9/2010 19,01 19,10 +0,53% 19,00 19,10 19,07 19,00 19,43 9 7.819.300
13/9/2010 19,01 19,00 0,00% 19,00 19,49 19,01 19,00 19,50 18 23.769.800
10/9/2010 19,10 19,00 0,00% 19,00 19,10 19,00 19,00 19,50 6 37.055.000
9/9/2010 19,01 19,00 0,00% 19,00 19,01 19,00 19,00 19,50 6 50.355.600
8/9/2010 18,99 19,00 0,00% 18,81 19,40 19,06 19,00 19,20 17 108.692.100
6/9/2010 19,00 19,00 -2,56% 19,00 19,00 19,00 18,52 19,49 4 9.500.000
3/9/2010 19,85 19,50 0,00% 19,50 19,85 19,50 18,00 19,85 5 20.088.700
2/9/2010 19,50 19,50 0,00% 19,50 19,50 19,50 19,51 19,80 5 16.380.000
1/9/2010 20,00 19,50 -3,47% 19,50 20,00 19,94 19,50 19,90 12 26.123.200
31/8/2010 19,80 20,20 +2,02% 19,80 20,20 19,92 19,50 20,20 18 33.473.100
30/8/2010 20,12 19,80 0,00% 19,80 20,12 19,85 19,00 19,95 11 37.919.400
27/8/2010 19,85 19,80 +3,02% 19,70 20,00 19,87 19,80 20,00 14 34.772.700
26/8/2010 19,00 19,22 +2,78% 19,00 20,00 19,43 19,21 19,60 19 23.909.100
25/8/2010 18,70 18,70 0,00% 18,70 19,00 18,81 18,70 18,90 15 58.704.000
24/8/2010 18,70 18,70 -1,53% 18,70 18,71 18,70 18,50 18,99 4 5.984.100
23/8/2010 18,90 18,99 +2,65% 18,55 19,00 18,81 18,70 19,00 13 9.973.700
20/8/2010 18,90 18,50 -1,12% 18,50 18,90 18,58 18,50 18,95 13 25.464.300
19/8/2010 19,10 18,71 -1,53% 18,50 19,10 18,95 18,70 18,99 33 115.653.500
18/8/2010 18,75 19,00 +2,93% 18,75 19,01 18,87 18,75 19,00 27 171.363.800
17/8/2010 18,50 18,46 +1,93% 18,33 18,70 18,49 18,46 18,49 39 100.992.700
16/8/2010 17,70 18,11 +2,61% 17,60 18,18 17,94 18,11 18,15 43 137.622.000
13/8/2010 16,20 17,65 +9,63% 16,20 18,00 17,02 17,32 17,95 44 83.443.200
12/8/2010 15,29 16,10 +4,89% 15,29 16,10 15,62 15,80 16,09 16 44.535.200
11/8/2010 15,09 15,35 +1,66% 15,09 15,51 15,22 15,20 15,35 31 68.510.600
9/8/2010 15,07 15,10 +0,67% 15,07 15,10 15,09 14,68 15,10 3 452.700
6/8/2010 15,09 15,00 -1,96% 14,70 15,10 14,98 15,00 15,10 27 170.957.100
5/8/2010 15,29 15,30 +1,32% 15,00 15,30 15,13 15,10 15,30 8 1.967.000
4/8/2010 15,10 15,10 -0,66% 15,10 15,52 15,24 15,02 15,39 11 17.687.700
3/8/2010 15,10 15,20 +3,75% 15,10 15,20 15,13 15,20 15,37 9 9.382.200
2/8/2010 14,30 14,65 +3,17% 13,92 15,25 14,96 14,65 14,80 48 59.853.600
30/7/2010 13,81 14,20 +1,43% 13,81 14,20 14,12 14,05 14,19 4 1.836.600
29/7/2010 14,11 14,00 -0,71% 14,00 14,20 14,10 13,65 14,30 10 6.346.000
28/7/2010 14,10 14,10 +1,29% 14,10 14,10 14,10 13,76 14,30 1 282.000
27/7/2010 14,01 13,92 -2,66% 13,92 14,27 13,99 13,91 14,30 12 7.834.400
26/7/2010 14,18 14,30 +1,42% 14,00 14,30 14,17 14,00 14,30 11 11.479.000
23/7/2010 14,10 14,10 0,00% 13,80 14,10 13,85 13,70 14,10 3 1.662.000
22/7/2010 14,18 14,10 -0,49% 13,81 14,18 14,05 14,00 14,10 6 1.546.300
21/7/2010 14,19 14,17 -0,07% 14,00 14,19 14,01 13,63 14,17 18 22.836.600
20/7/2010 13,24 14,18 +7,91% 13,24 14,95 14,17 13,60 14,18 59 102.477.800
19/7/2010 13,48 13,14 -1,13% 13,03 13,50 13,23 13,14 13,68 33 12.173.500
16/7/2010 13,48 13,29 +0,68% 13,20 13,48 13,44 13,11 13,29 11 16.672.200
15/7/2010 13,79 13,20 -3,65% 12,70 13,79 13,20 13,08 13,40 43 25.882.700
14/7/2010 13,31 13,70 -0,51% 13,06 13,70 13,29 13,10 13,70 7 4.521.800
13/7/2010 13,77 13,77 -0,79% 13,77 13,77 13,77 13,30 13,78 1 137.700
7/7/2010 13,44 13,88 +0,14% 13,02 13,88 13,45 13,27 13,89 9 3.767.800
6/7/2010 13,88 13,86 -0,07% 13,40 13,99 13,59 13,43 13,86 17 14.549.100
5/7/2010 13,87 13,87 +1,99% 13,87 13,87 13,87 13,53 13,88 1 138.700
2/7/2010 13,50 13,60 -0,73% 13,50 13,60 13,52 13,60 13,80 4 6.896.000
1/7/2010 13,70 13,70 -1,79% 13,50 13,70 13,57 13,31 13,50 4 2.171.700
30/6/2010 13,70 13,95 +2,88% 13,52 13,99 13,81 13,50 14,00 7 5.388.100
29/6/2010 13,86 13,56 -2,31% 13,40 13,90 13,67 13,55 13,90 11 5.744.900
25/6/2010 13,90 13,88 +0,22% 13,88 13,90 13,89 13,85 13,89 2 1.667.600
24/6/2010 13,90 13,85 -0,72% 13,85 13,95 13,89 13,75 13,90 4 3.472.500
23/6/2010 13,95 13,95 +0,36% 13,95 14,00 13,98 13,95 14,00 4 4.474.000
22/6/2010 13,95 13,90 0,00% 13,90 14,00 13,94 13,90 13,95 9 8.088.600
21/6/2010 13,89 13,90 +0,72% 13,89 14,15 13,96 13,90 14,14 5 4.747.200
18/6/2010 12,95 13,80 -0,72% 12,95 13,94 13,26 13,70 13,90 4 4.245.400
17/6/2010 13,90 13,90 -0,71% 13,90 13,90 13,90 13,80 13,95 1 1.390.000
16/6/2010 13,50 14,00 +5,03% 13,43 14,00 13,52 13,70 14,00 7 5.410.200
15/6/2010 14,14 13,33 -3,89% 13,05 14,17 13,89 13,33 13,70 23 25.713.300
14/6/2010 14,15 13,87 -1,98% 13,85 14,15 14,02 13,87 14,10 14 5.188.900
11/6/2010 14,19 14,15 -0,28% 13,95 14,19 14,13 13,95 14,18 6 1.130.500
10/6/2010 14,00 14,19 +1,36% 13,98 14,19 13,99 13,95 14,18 22 13.299.100
9/6/2010 14,00 14,00 +0,72% 13,95 14,00 13,99 13,75 14,00 16 12.878.400
8/6/2010 13,93 13,90 0,00% 13,80 13,99 13,96 13,80 13,94 20 9.078.800
7/6/2010 13,50 13,90 +0,87% 13,50 13,90 13,59 13,61 13,90 19 13.459.600
4/6/2010 13,50 13,78 +1,32% 13,25 13,80 13,53 13,37 13,80 12 2.706.300
2/6/2010 13,60 13,60 +0,37% 13,50 13,99 13,69 13,55 13,88 20 11.778.300
1/6/2010 13,50 13,55 -2,17% 13,40 13,55 13,50 13,30 13,55 16 10.937.000
31/5/2010 12,80 13,85 +5,73% 12,80 13,88 13,64 13,25 13,80 21 28.099.200
28/5/2010 12,90 13,10 -0,15% 12,90 13,39 13,10 13,10 13,20 11 6.554.900
27/5/2010 12,89 13,12 +4,13% 12,70 13,50 13,12 13,12 13,40 37 47.390.000
26/5/2010 12,02 12,60 -0,08% 12,02 12,93 12,78 12,50 12,80 11 2.684.000
25/5/2010 12,00 12,61 +3,96% 11,60 12,90 12,45 12,61 12,90 29 79.606.200
24/5/2010 11,99 12,13 -6,33% 11,99 12,50 12,01 12,13 12,35 31 52.630.500
21/5/2010 11,97 12,95 +8,01% 11,97 12,95 12,01 12,20 12,90 22 42.644.100
20/5/2010 11,80 11,99 -3,31% 11,50 11,99 11,68 11,55 11,98 9 5.959.000
19/5/2010 12,05 12,40 -1,59% 11,90 12,40 12,04 11,82 12,41 19 25.296.000
18/5/2010 13,00 12,60 +0,80% 12,60 13,00 12,70 12,21 12,50 8 4.193.000
17/5/2010 12,30 12,50 -0,32% 12,30 12,70 12,53 12,07 12,80 15 18.928.400
14/5/2010 12,50 12,54 -0,08% 12,20 12,60 12,50 12,11 12,54 14 12.504.900
13/5/2010 12,50 12,55 -0,79% 12,50 12,55 12,51 12,40 12,65 2 375.500
12/5/2010 12,50 12,65 +1,20% 12,50 12,69 12,58 12,51 12,65 8 4.655.300
10/5/2010 12,82 12,50 +1,79% 12,49 12,82 12,58 12,28 12,50 6 1.006.900
7/5/2010 12,00 12,28 -1,68% 11,80 12,48 11,85 11,88 12,29 37 50.264.200
6/5/2010 12,74 12,49 -0,16% 12,20 12,74 12,28 11,75 12,50 9 1.597.100
5/5/2010 12,01 12,51 -2,65% 12,01 12,79 12,57 12,51 12,80 23 33.960.000
4/5/2010 12,61 12,85 -1,53% 12,25 12,96 12,39 12,20 12,85 19 13.515.300
3/5/2010 13,17 13,05 -0,91% 12,87 13,17 12,94 12,55 13,05 11 7.249.700
30/4/2010 13,88 13,17 -2,37% 13,00 13,88 13,40 13,00 13,17 17 10.454.000
29/4/2010 14,00 13,49 -6,84% 13,49 14,00 13,83 13,02 13,30 13 13.003.600
28/4/2010 14,25 14,48 +4,10% 14,25 14,80 14,70 14,00 14,46 10 20.151.400
27/4/2010 14,20 13,91 -4,07% 13,90 14,39 13,98 13,91 14,25 7 3.216.000
26/4/2010 14,30 14,50 +2,11% 14,30 14,50 14,42 14,25 14,49 17 21.487.300
23/4/2010 14,00 14,20 +1,43% 14,00 14,45 14,07 13,92 14,44 12 11.544.600
22/4/2010 13,35 14,00 +4,87% 13,01 14,00 13,60 13,75 13,93 36 37.282.400
20/4/2010 13,25 13,35 0,00% 13,25 13,35 13,33 13,10 13,35 7 4.000.000
19/4/2010 13,35 13,35 +3,89% 13,35 13,35 13,35 12,65 13,32 1 13.350.000
16/4/2010 12,93 12,85 -4,10% 12,85 12,93 12,88 12,85 13,29 6 3.478.900
15/4/2010 13,32 13,40 +1,52% 13,07 13,40 13,27 13,10 13,40 9 3.849.000
14/4/2010 13,40 13,20 -0,30% 13,00 13,40 13,19 13,01 13,40 18 21.898.400
13/4/2010 13,25 13,24 +2,64% 13,00 13,30 13,08 13,01 13,25 15 9.814.200
12/4/2010 13,20 12,90 -0,08% 12,90 13,20 13,09 12,91 13,20 6 4.452.000
9/4/2010 12,70 12,91 -0,84% 12,70 13,05 12,75 12,91 13,10 10 4.465.500
8/4/2010 13,30 13,02 -2,11% 13,00 13,30 13,00 12,87 13,30 22 23.016.100
7/4/2010 13,06 13,30 +2,15% 13,00 13,30 13,10 12,96 13,34 32 54.798.800
6/4/2010 13,30 13,02 -0,99% 13,02 13,40 13,09 13,01 13,15 42 181.009.300
5/4/2010 12,99 13,15 +3,54% 12,68 13,38 13,01 13,05 13,25 38 60.383.700
1/4/2010 12,80 12,70 +2,50% 12,00 12,90 12,53 12,21 12,69 41 58.532.200
31/3/2010 13,00 12,39 -4,69% 12,00 13,00 12,15 11,80 12,40 54 158.547.300
30/3/2010 12,99 13,00 +1,17% 12,56 13,00 12,96 12,81 13,02 31 23.214.300
29/3/2010 11,79 12,85 +12,52% 11,79 13,50 12,84 12,75 12,96 113 135.284.400
26/3/2010 11,40 11,42 0,00% 11,40 11,50 11,45 11,35 11,50 14 17.633.900
25/3/2010 11,55 11,42 -0,70% 11,42 11,56 11,51 11,45 11,59 6 7.022.200
24/3/2010 11,56 11,50 -0,52% 11,33 11,56 11,43 11,50 11,60 18 14.527.200
23/3/2010 11,50 11,56 +0,87% 11,22 11,56 11,45 11,26 11,56 23 14.209.500
22/3/2010 11,47 11,46 -0,35% 11,43 11,55 11,48 11,46 11,50 12 15.042.000
19/3/2010 11,60 11,50 -0,52% 11,47 11,60 11,49 11,43 11,50 14 16.777.000
18/3/2010 11,70 11,56 -3,26% 11,56 11,70 11,58 11,56 11,69 7 7.414.000
17/3/2010 11,55 11,95 +3,46% 11,52 11,95 11,68 11,66 11,90 11 12.151.200
16/3/2010 11,55 11,55 0,00% 11,54 11,55 11,54 11,54 11,84 4 7.276.200
15/3/2010 11,73 11,55 -1,37% 11,55 11,73 11,63 11,56 11,73 8 11.982.600
12/3/2010 11,89 11,71 -1,18% 11,70 11,89 11,74 11,60 11,73 18 29.840.900
11/3/2010 11,73 11,85 +1,02% 11,72 11,85 11,77 11,73 11,93 13 19.545.900
10/3/2010 11,73 11,73 0,00% 11,73 11,85 11,74 11,73 11,83 7 10.453.000
9/3/2010 11,80 11,73 +0,09% 11,71 11,90 11,75 11,73 11,89 13 11.869.200
8/3/2010 11,72 11,72 +0,17% 11,72 11,72 11,72 11,71 11,96 1 6.446.000
5/3/2010 11,84 11,70 +0,34% 11,70 11,84 11,75 11,70 11,98 10 14.817.200
4/3/2010 11,75 11,66 -0,85% 11,66 11,90 11,84 11,65 11,89 3 9.592.200
3/3/2010 11,82 11,76 -0,76% 11,76 11,87 11,81 11,76 11,93 19 13.828.500
2/3/2010 12,00 11,85 -0,84% 11,70 12,00 11,81 11,81 11,95 19 33.556.900
1/3/2010 11,70 11,95 +0,34% 11,60 11,95 11,72 11,61 11,95 9 6.680.500
26/2/2010 11,66 11,91 +1,62% 11,66 11,91 11,82 11,70 11,91 4 473.100
25/2/2010 11,68 11,72 -1,84% 11,62 11,90 11,70 11,73 11,87 16 6.440.200
24/2/2010 12,00 11,94 +1,70% 11,94 12,00 11,98 11,76 11,94 3 2.037.000
23/2/2010 11,81 11,74 -2,17% 11,74 12,00 11,84 11,74 11,94 14 12.911.500
22/2/2010 11,90 12,00 -1,96% 11,75 12,05 11,82 11,81 11,99 20 20.223.100
19/2/2010 12,20 12,24 +0,33% 11,86 12,25 12,04 11,90 12,20 10 3.614.200
18/2/2010 12,15 12,20 +0,16% 12,15 12,20 12,17 12,00 12,20 3 608.900
17/2/2010 12,02 12,18 -0,08% 11,80 12,18 11,91 11,76 12,39 5 2.501.600
12/2/2010 12,45 12,19 -0,08% 11,80 12,45 11,89 11,85 12,25 12 6.897.400
11/2/2010 11,61 12,20 +4,36% 11,60 12,20 11,82 12,15 12,20 53 47.280.600
10/2/2010 11,65 11,69 +0,78% 11,60 12,00 11,83 11,45 11,68 23 16.449.900
9/2/2010 11,40 11,60 +1,75% 11,40 11,80 11,71 11,45 11,60 24 23.662.700
8/2/2010 11,00 11,40 +1,33% 11,00 11,47 11,18 11,11 11,40 13 5.144.700
5/2/2010 11,41 11,25 -1,66% 11,00 11,41 11,17 10,95 11,39 17 9.834.700
4/2/2010 11,80 11,44 -3,05% 11,41 12,00 11,78 11,43 11,80 48 22.864.000
3/2/2010 11,60 11,80 +1,03% 11,60 11,84 11,66 11,70 11,80 21 8.167.300
2/2/2010 11,64 11,68 +0,78% 11,50 11,68 11,61 11,50 11,68 17 5.922.400
1/2/2010 11,40 11,59 +1,67% 11,30 11,59 11,34 11,33 11,60 33 46.068.300
29/1/2010 11,85 11,40 -6,17% 11,11 11,85 11,23 11,32 11,40 83 179.889.500
28/1/2010 12,30 12,15 +0,33% 12,00 12,30 12,18 11,86 12,15 17 8.772.100
27/1/2010 12,70 12,11 -7,98% 11,85 12,70 12,16 12,11 12,25 138 84.288.500
26/1/2010 13,16 13,16 +2,73% 13,16 13,16 13,16 12,91 13,15 2 21.056.000
22/1/2010 12,80 12,81 +0,08% 12,80 12,81 12,80 12,85 13,27 4 1.792.500
21/1/2010 13,31 12,80 -2,74% 12,70 13,31 13,05 12,80 13,25 22 19.317.100
20/1/2010 13,31 13,16 -1,05% 13,16 13,31 13,24 13,16 13,40 6 3.047.100
19/1/2010 13,22 13,30 +1,06% 13,22 13,30 13,29 13,22 13,59 14 8.377.400
18/1/2010 13,30 13,16 0,00% 13,15 13,30 13,28 13,16 13,59 17 7.703.800
15/1/2010 13,12 13,16 +0,46% 13,12 13,17 13,15 13,12 13,39 3 1.710.200
14/1/2010 13,00 13,10 +0,77% 12,88 13,70 13,03 12,90 13,30 34 22.418.500
13/1/2010 13,10 13,00 -1,52% 13,00 13,10 13,07 13,02 13,28 6 1.700.000
12/1/2010 12,75 13,20 +3,13% 12,75 13,38 12,97 12,85 13,32 17 9.341.600
11/1/2010 12,81 12,80 -0,08% 12,70 12,99 12,77 12,76 12,99 17 14.176.000
8/1/2010 13,00 12,81 -1,46% 12,81 13,10 12,98 12,85 13,20 12 2.856.600
7/1/2010 13,00 13,00 +1,40% 13,00 13,00 13,00 13,00 13,27 2 390.000
6/1/2010 13,16 12,82 -3,17% 12,82 13,25 13,08 12,82 13,10 12 2.878.400
5/1/2010 12,95 13,24 +1,85% 12,95 13,33 13,04 12,90 13,50 10 3.782.700
4/1/2010 13,49 13,00 -3,70% 12,40 13,49 12,61 12,70 13,25 24 9.837.900
29/12/2009 13,50 13,50 -1,46% 13,50 13,50 13,50 12,62 13,50 3 1.485.000
28/12/2009 13,45 13,70 +0,74% 13,45 13,70 13,49 12,97 13,80 5 2.428.500
23/12/2009 13,40 13,60 +0,74% 12,95 13,60 13,17 13,41 13,60 46 35.714.500
22/12/2009 13,80 13,50 -1,96% 13,49 13,94 13,63 13,50 13,65 64 56.193.600
21/12/2009 13,05 13,77 +8,43% 13,05 13,95 13,59 13,77 13,95 104 74.358.200
18/12/2009 12,40 12,70 +2,42% 12,15 13,40 12,70 12,70 12,99 202 747.804.100
17/12/2009 12,70 12,40 -3,80% 12,40 13,00 12,61 12,31 12,60 41 35.462.000
16/12/2009 12,45 12,89 +3,20% 12,40 13,00 12,57 12,70 12,89 39 17.598.700
15/12/2009 12,61 12,49 -1,65% 12,25 12,63 12,40 12,45 12,49 22 11.162.200
14/12/2009 12,50 12,70 +1,11% 12,50 12,77 12,57 12,60 12,77 10 3.520.100
11/12/2009 12,60 12,56 +1,29% 12,38 12,60 12,43 12,40 12,57 14 4.975.700
10/12/2009 12,50 12,40 +0,08% 12,40 12,50 12,47 12,40 12,70 8 4.116.500
9/12/2009 12,28 12,39 -0,88% 12,28 12,39 12,28 12,30 12,39 12 5.035.900
8/12/2009 12,31 12,50 -0,40% 12,30 12,50 12,40 12,55 12,77 12 2.108.700
7/12/2009 12,83 12,55 -2,33% 12,55 12,88 12,77 12,55 12,75 17 2.683.500
4/12/2009 12,30 12,85 +3,63% 12,30 12,85 12,56 12,65 12,86 47 17.711.800
3/12/2009 12,25 12,40 +1,56% 12,10 12,50 12,22 12,19 12,39 51 23.592.700
2/12/2009 12,99 12,21 -6,00% 12,21 12,99 12,50 12,23 12,45 48 25.513.100
1/12/2009 13,38 12,99 -2,91% 12,50 13,40 13,01 12,60 12,99 42 18.216.200
30/11/2009 12,70 13,38 +6,19% 12,70 13,50 13,14 13,30 13,38 125 90.074.100
27/11/2009 12,10 12,60 +4,13% 12,00 12,60 12,27 12,50 12,90 15 4.788.900
26/11/2009 12,10 12,10 -2,58% 12,05 12,10 12,07 12,20 12,38 3 3.019.000
25/11/2009 12,29 12,42 -0,56% 12,10 12,42 12,18 12,14 12,41 13 9.872.300
24/11/2009 12,15 12,49 +0,40% 12,10 12,49 12,18 12,10 12,49 5 3.656.000
23/11/2009 12,40 12,44 +0,81% 11,81 12,60 12,21 12,25 12,40 31 15.752.500
19/11/2009 12,50 12,34 -3,52% 12,20 12,89 12,39 12,21 12,35 14 10.043.400
18/11/2009 12,30 12,79 -0,08% 12,26 12,99 12,38 12,31 12,80 8 5.447.800
17/11/2009 13,59 12,80 -5,81% 12,11 13,59 12,71 12,36 12,84 16 8.134.900
16/11/2009 13,05 13,59 -0,44% 13,05 13,59 13,09 13,02 13,59 2 1.440.900
12/11/2009 13,35 13,65 +2,79% 13,35 13,65 13,40 13,01 13,49 4 1.206.000
11/11/2009 13,20 13,28 +0,61% 13,20 13,28 13,24 13,03 13,29 3 397.300
10/11/2009 13,35 13,20 -1,49% 13,05 13,35 13,08 13,07 13,20 9 2.879.300
9/11/2009 13,60 13,40 -4,22% 13,10 13,60 13,13 13,11 13,50 21 15.634.200
5/11/2009 13,60 13,99 +3,63% 13,60 13,99 13,69 13,30 13,99 3 547.900
4/11/2009 13,60 13,50 -3,91% 13,10 13,98 13,30 13,10 13,49 25 29.129.500
30/10/2009 13,55 14,05 0,00% 13,20 14,05 13,37 13,10 14,05 11 8.290.500
29/10/2009 14,05 14,05 +1,44% 14,05 14,05 14,05 13,60 14,05 2 1.405.000
28/10/2009 14,14 13,85 -3,42% 13,45 14,14 13,53 13,45 13,90 7 4.060.200
27/10/2009 13,50 14,34 +5,44% 13,50 14,34 13,66 13,56 14,20 4 1.913.700
26/10/2009 13,51 13,60 -1,09% 13,50 13,60 13,50 13,46 13,70 3 2.837.000
22/10/2009 13,80 13,75 0,00% 13,75 13,80 13,75 13,75 13,99 4 4.125.500
20/10/2009 13,85 13,75 -2,48% 13,75 13,85 13,79 13,75 14,10 3 4.415.000
19/10/2009 14,35 14,10 +0,71% 14,00 14,35 14,15 13,96 14,10 8 9.344.200
16/10/2009 14,00 14,00 0,00% 14,00 14,00 14,00 13,90 14,00 3 560.000
15/10/2009 14,70 14,00 -2,10% 14,00 14,70 14,06 13,95 14,15 8 3.517.200
14/10/2009 14,18 14,30 +0,70% 14,15 14,30 14,18 14,00 14,39 4 1.985.500
13/10/2009 14,45 14,20 -0,63% 14,20 14,45 14,30 14,10 14,29 6 3.433.500
9/10/2009 14,49 14,29 -1,38% 14,02 14,49 14,30 14,02 14,29 16 2.718.800
8/10/2009 14,00 14,49 +3,87% 13,85 14,50 14,13 14,01 14,49 169 159.463.100
7/10/2009 13,99 13,95 +1,75% 13,95 14,00 13,98 13,75 14,00 71 25.303.900
6/10/2009 13,71 13,71 0,00% 13,44 13,71 13,62 13,71 13,89 3 408.600
5/10/2009 13,85 13,71 -1,01% 13,70 13,95 13,75 13,71 14,00 15 18.570.400
2/10/2009 13,85 13,85 +0,36% 13,05 14,00 13,67 13,80 13,90 14 8.475.900
1/10/2009 13,72 13,80 -1,43% 13,71 13,80 13,75 13,71 13,85 5 1.375.700
30/9/2009 13,80 14,00 +0,36% 13,75 14,00 13,92 13,81 14,00 100 58.630.000
29/9/2009 13,75 13,95 -0,36% 13,71 13,95 13,75 13,75 13,90 5 1.925.300
28/9/2009 13,85 14,00 +1,45% 13,85 14,30 13,91 13,75 14,00 23 23.801.200
25/9/2009 13,50 13,80 0,00% 13,50 13,80 13,70 13,56 13,95 6 1.370.700
24/9/2009 13,51 13,80 -1,08% 13,51 13,89 13,80 13,65 13,80 12 10.354.900
23/9/2009 13,90 13,95 +0,22% 13,75 13,95 13,81 13,64 13,95 8 6.078.600
22/9/2009 14,20 13,92 -0,57% 13,80 14,20 13,96 13,83 13,94 13 8.940.300
21/9/2009 14,00 14,00 +1,01% 13,95 14,50 13,99 13,90 14,00 202 215.315.100
18/9/2009 14,00 13,86 -1,00% 13,86 14,23 14,00 13,85 13,99 58 63.149.500
17/9/2009 13,50 14,00 0,00% 13,50 14,00 13,91 13,80 14,00 16 9.737.400
16/9/2009 13,99 14,00 +1,08% 13,85 14,00 13,91 13,85 14,00 50 38.121.400
15/9/2009 13,99 13,85 -0,36% 13,80 14,00 13,90 13,81 13,85 21 10.981.400
14/9/2009 14,00 13,90 -0,71% 13,50 14,00 13,89 13,89 14,00 16 8.199.400
11/9/2009 13,74 14,00 +8,61% 13,00 14,00 13,53 13,20 14,05 11 3.518.800
10/9/2009 12,89 12,89 +1,82% 12,89 12,89 12,89 12,72 12,89 1 128.900
9/9/2009 12,90 12,66 -1,78% 12,66 12,90 12,83 12,70 13,00 3 513.500
8/9/2009 12,81 12,89 +0,70% 12,81 13,00 12,89 12,89 13,00 4 2.707.700
3/9/2009 12,90 12,80 -1,46% 12,80 13,79 12,98 12,80 12,95 5 908.800
2/9/2009 13,00 12,99 -0,08% 12,62 13,00 12,86 12,66 12,99 5 643.100
1/9/2009 13,00 13,00 +3,17% 12,80 13,10 12,98 12,73 13,43 6 1.948.000
31/8/2009 13,00 12,60 -2,55% 12,60 13,30 12,92 12,63 12,99 13 4.393.100
28/8/2009 13,00 12,93 -0,54% 12,93 13,00 12,96 12,86 12,99 9 3.369.900
27/8/2009 13,04 13,00 -0,69% 13,00 13,04 13,02 13,00 13,20 3 1.302.700
26/8/2009 13,30 13,09 -1,58% 13,09 13,30 13,20 13,01 13,98 2 2.244.200
24/8/2009 14,00 13,30 +1,60% 13,30 14,00 13,54 13,30 13,40 8 4.605.100
21/8/2009 13,09 13,09 -1,58% 13,09 13,60 13,40 13,10 13,97 6 3.083.800
20/8/2009 13,50 13,30 +2,39% 13,00 13,50 13,16 12,95 13,60 7 4.606.000
19/8/2009 13,50 12,99 -3,78% 12,90 14,00 13,29 12,85 13,39 14 7.179.400
18/8/2009 13,50 13,50 -2,10% 13,30 13,55 13,47 13,50 13,65 9 3.368.600
17/8/2009 14,20 13,79 -6,19% 13,50 14,20 13,97 13,31 13,79 10 5.170.400
12/8/2009 14,65 14,70 +0,68% 14,65 14,70 14,66 14,30 14,70 2 586.500
11/8/2009 14,46 14,60 -1,68% 14,40 14,60 14,57 14,25 14,65 3 4.227.200
10/8/2009 14,80 14,85 +0,34% 14,80 14,85 14,80 14,50 14,80 2 1.036.500
7/8/2009 14,80 14,80 0,00% 14,80 14,80 14,80 14,40 14,80 1 296.000
6/8/2009 14,30 14,80 0,00% 14,30 14,80 14,34 14,10 14,80 2 1.578.000
5/8/2009 14,48 14,80 +2,07% 14,48 14,80 14,50 14,10 14,80 8 6.528.900
4/8/2009 13,85 14,50 +4,09% 13,85 14,50 14,01 13,85 14,49 6 1.120.900
3/8/2009 13,10 13,93 +7,24% 12,70 13,94 12,82 13,75 13,95 58 92.098.900
31/7/2009 12,50 12,99 +4,00% 12,50 12,99 12,67 12,40 12,98 21 89.261.400
30/7/2009 12,50 12,49 -0,08% 12,49 12,75 12,53 12,38 12,49 12 7.021.900
29/7/2009 12,75 12,50 -3,62% 12,50 12,75 12,53 12,30 12,70 3 1.002.700
27/7/2009 12,50 12,97 +3,76% 12,50 12,97 12,60 12,51 12,99 3 2.647.200
24/7/2009 12,50 12,50 -0,24% 12,50 12,50 12,50 12,50 12,94 1 625.000
23/7/2009 12,50 12,53 +0,24% 12,30 12,53 12,47 12,27 12,80 9 4.240.500
22/7/2009 12,50 12,50 -3,10% 12,50 12,50 12,50 12,32 12,50 6 4.125.000
21/7/2009 12,40 12,90 +4,88% 12,20 12,90 12,26 12,30 12,88 8 3.803.000
20/7/2009 12,65 12,30 -1,20% 12,30 12,65 12,44 12,35 12,50 3 3.110.000
17/7/2009 12,42 12,45 -4,16% 11,70 12,50 12,23 12,10 12,99 36 8.934.700
15/7/2009 12,99 12,99 -0,08% 12,99 12,99 12,99 12,65 12,99 1 129.900
14/7/2009 13,30 13,00 +2,77% 13,00 13,30 13,02 12,66 13,00 4 1.824.000
13/7/2009 12,99 12,65 -1,09% 12,65 12,99 12,73 12,60 13,00 3 2.420.500
10/7/2009 12,50 12,79 +3,31% 12,50 12,79 12,57 12,50 12,99 4 1.382.900
8/7/2009 12,50 12,38 -1,35% 12,38 12,80 12,48 12,38 12,79 17 13.482.600
7/7/2009 12,79 12,55 -3,39% 12,55 12,79 12,58 12,39 12,79 4 5.034.000
1/7/2009 12,99 12,99 0,00% 12,99 12,99 12,99 12,64 13,00 1 389.700
30/6/2009 13,39 12,99 0,00% 12,99 13,39 13,05 12,66 12,99 3 783.400
29/6/2009 12,50 12,99 +1,41% 12,35 12,99 12,79 12,53 13,39 6 3.581.700
26/6/2009 12,90 12,81 -0,31% 12,81 12,90 12,89 12,65 12,98 10 17.926.300
25/6/2009 13,00 12,85 -1,15% 12,85 13,00 12,97 12,82 12,85 15 25.049.500
24/6/2009 13,15 13,00 0,00% 13,00 13,15 13,00 12,91 13,00 11 16.257.500
23/6/2009 12,90 13,00 +0,78% 12,90 13,00 12,97 12,90 13,15 4 3.115.000
22/6/2009 13,01 12,90 -3,01% 12,90 13,01 12,95 12,82 13,10 4 1.814.300
16/6/2009 13,30 13,30 +2,31% 13,30 13,30 13,30 13,00 13,30 1 532.000
10/6/2009 13,00 13,00 0,00% 13,00 13,00 13,00 13,00 13,49 3 2.600.000
9/6/2009 13,00 13,00 0,00% 13,00 13,00 13,00 12,82 13,30 1 130.000
8/6/2009 13,50 13,00 -2,99% 13,00 13,50 13,04 13,00 13,40 5 3.260.000
5/6/2009 13,25 13,40 0,00% 13,00 13,40 13,06 13,01 13,49 6 1.436.700
4/6/2009 13,30 13,40 +0,75% 13,20 13,40 13,33 13,02 13,50 5 3.467.000
3/6/2009 13,10 13,30 +1,14% 13,10 13,44 13,27 13,10 13,45 6 2.389.200
2/6/2009 13,15 13,15 +0,23% 13,15 13,15 13,15 13,01 13,45 1 657.500
1/6/2009 13,00 13,12 +1,00% 12,99 13,99 13,05 13,15 13,98 12 8.222.200
29/5/2009 13,40 12,99 0,00% 12,70 13,40 12,83 12,70 12,85 8 4.876.100
28/5/2009 13,00 12,99 0,00% 12,99 13,00 12,99 12,65 13,40 16 22.749.000
27/5/2009 12,99 12,99 -0,08% 12,51 13,00 12,86 12,60 19,23 11 7.974.100
26/5/2009 13,00 13,00 0,00% 13,00 13,00 13,00 12,70 13,00 2 1.300.000
25/5/2009 12,45 13,00 +4,75% 12,40 13,00 12,87 12,33 13,00 8 2.574.500
22/5/2009 12,70 12,41 -4,46% 12,41 12,99 12,66 12,41 12,95 6 2.153.000
21/5/2009 12,99 12,99 +1,88% 12,99 12,99 12,99 12,67 12,99 1 129.900
20/5/2009 12,87 12,75 -1,92% 12,67 12,87 12,71 12,75 13,00 6 2.670.000
19/5/2009 12,99 13,00 0,00% 12,99 13,00 12,99 12,87 13,00 3 389.900
18/5/2009 12,99 13,00 +2,20% 12,99 13,00 12,99 12,87 13,00 5 4.159.800
13/5/2009 12,91 12,72 -2,15% 12,72 12,99 12,88 12,72 13,00 6 3.992.800
11/5/2009 13,02 13,00 -0,76% 12,90 13,02 12,94 12,91 13,40 4 1.294.700
8/5/2009 13,49 13,10 +0,23% 13,10 13,50 13,27 13,02 13,22 7 5.043.500
7/5/2009 13,50 13,07 -3,19% 13,05 13,50 13,41 13,05 13,50 9 16.773.500
6/5/2009 13,49 13,50 +0,07% 13,48 13,50 13,49 13,26 13,50 22 22.541.700
5/5/2009 13,49 13,49 +3,77% 13,00 13,50 13,26 13,05 13,50 4 3.049.800
4/5/2009 13,49 13,00 0,00% 13,00 13,50 13,25 12,75 13,50 12 7.158.800
30/4/2009 13,45 13,00 -3,70% 12,60 13,50 13,24 12,65 13,45 14 10.466.600
29/4/2009 12,70 13,50 +3,05% 12,61 13,50 12,86 12,65 13,50 15 6.948.400
28/4/2009 13,30 13,10 0,00% 12,60 13,30 12,75 12,70 13,10 13 6.890.200
27/4/2009 13,00 13,10 +1,95% 13,00 13,10 13,00 13,00 13,10 6 2.991.000
24/4/2009 12,70 12,85 -1,08% 12,70 12,85 12,74 12,86 12,99 4 2.676.000
23/4/2009 12,99 12,99 +2,69% 12,99 12,99 12,99 12,65 13,00 2 259.800
22/4/2009 12,99 12,65 -1,17% 12,65 12,99 12,77 12,65 13,00 4 1.022.200
20/4/2009 12,65 12,80 +1,43% 12,65 13,00 12,80 12,76 13,80 7 3.072.900
17/4/2009 12,44 12,62 +0,88% 12,00 13,00 12,68 12,51 13,45 10 2.156.700
16/4/2009 12,63 12,51 -2,42% 12,51 12,99 12,72 12,50 13,50 7 4.072.800
15/4/2009 12,82 12,82 -1,38% 12,82 12,82 12,82 12,75 13,95 1 128.200
14/4/2009 13,00 13,00 0,00% 13,00 13,00 13,00 12,60 13,00 1 130.000
13/4/2009 13,00 13,00 +0,31% 13,00 13,00 13,00 12,40 13,00 1 130.000
9/4/2009 13,70 12,96 -5,47% 12,96 13,70 13,03 12,75 12,96 12 5.084.500
8/4/2009 13,70 13,71 -3,11% 13,70 14,00 13,77 12,80 14,15 4 1.653.300
7/4/2009 13,71 14,15 +1,07% 12,70 14,15 13,20 12,75 14,15 8 2.112.900
6/4/2009 14,00 14,00 +6,06% 14,00 14,00 14,00 12,50 14,00 2 280.000
3/4/2009 13,20 13,20 -5,65% 13,20 13,20 13,20 12,80 13,71 1 132.000
31/3/2009 13,60 13,99 +2,87% 13,60 13,99 13,86 13,02 13,50 3 831.700
30/3/2009 13,45 13,60 +9,68% 12,70 13,60 13,07 12,70 13,60 13 4.445.500
27/3/2009 12,39 12,40 +0,40% 12,39 12,40 12,39 11,35 13,60 4 2.479.000
25/3/2009 12,37 12,35 -0,16% 12,00 12,37 12,27 11,35 12,35 3 490.900
24/3/2009 12,36 12,37 -0,16% 12,36 12,37 12,36 11,35 12,37 2 247.300
23/3/2009 12,39 12,39 +3,25% 12,39 12,39 12,39 11,35 12,39 1 247.800
20/3/2009 12,00 12,00 0,00% 12,00 12,00 12,00 11,35 12,00 5 600.000
19/3/2009 12,00 12,00 -3,61% 12,00 12,00 12,00 11,35 12,39 1 120.000
16/3/2009 11,85 12,45 +3,75% 11,80 12,45 12,03 11,30 12,40 3 361.000
13/3/2009 13,45 12,00 -9,02% 12,00 13,45 12,79 11,70 13,00 7 1.535.000
12/3/2009 12,90 13,19 +2,25% 12,90 13,20 12,98 11,70 13,20 5 908.900
11/3/2009 12,00 12,90 +7,32% 12,00 12,90 12,51 12,00 12,90 3 1.752.000
9/3/2009 12,00 12,02 -0,58% 12,00 12,02 12,01 11,20 13,00 2 240.200
6/3/2009 12,10 12,09 -3,28% 12,00 12,10 12,08 11,12 12,10 6 1.208.900
5/3/2009 13,00 12,50 -10,71% 12,50 13,00 12,61 12,10 12,80 8 2.525.200
4/3/2009 13,45 14,00 -6,29% 13,45 14,40 13,90 12,50 14,00 9 3.476.500
2/3/2009 14,00 14,94 +6,71% 14,00 15,00 14,90 13,00 14,49 7 5.515.000
27/2/2009 14,39 14,00 -5,98% 12,96 14,39 13,78 12,00 13,80 5 689.000
20/2/2009 14,00 14,89 +6,36% 14,00 14,90 14,59 11,60 14,40 3 437.900
19/2/2009 11,98 14,00 +16,76% 11,98 15,00 12,78 11,50 13,99 7 1.789.500
17/2/2009 11,20 11,99 +7,05% 11,20 11,99 11,54 10,25 11,95 3 461.900
12/2/2009 10,35 11,20 +2,28% 10,35 11,20 10,77 10,50 11,25 2 215.500
11/2/2009 11,00 10,95 -2,23% 10,95 11,00 10,98 10,95 11,20 6 3.955.500
10/2/2009 11,00 11,20 +1,82% 11,00 11,22 11,16 11,00 11,30 3 1.004.400
9/2/2009 10,30 11,00 -1,79% 10,30 11,25 11,04 10,90 11,19 11 3.865.200
6/2/2009 11,20 11,20 -0,44% 11,20 11,20 11,20 10,50 11,20 12 3.472.000
5/2/2009 11,05 11,25 +3,69% 11,05 11,25 11,18 10,85 11,20 14 4.923.400
4/2/2009 11,15 10,85 +4,33% 10,85 11,15 10,85 10,40 11,05 3 3.366.500
3/2/2009 10,40 10,40 -3,70% 10,40 10,40 10,40 10,40 11,20 2 1.560.000
2/2/2009 10,80 10,80 -1,73% 10,80 10,80 10,80 10,30 10,99 1 648.000
30/1/2009 10,99 10,99 +7,22% 10,99 10,99 10,99 10,20 10,99 1 109.900
29/1/2009 10,20 10,25 -8,48% 10,20 10,40 10,35 10,20 10,99 3 1.346.500
27/1/2009 10,20 11,20 0,00% 10,20 11,20 11,10 10,90 11,20 7 2.888.300
26/1/2009 11,20 11,20 +1,82% 11,20 11,20 11,20 10,20 11,20 3 672.000
23/1/2009 11,00 11,00 0,00% 11,00 11,25 11,14 11,00 11,25 5 1.225.500
22/1/2009 11,00 11,00 0,00% 11,00 11,00 11,00 10,80 11,20 2 2.420.000
21/1/2009 11,30 11,00 -2,57% 11,00 11,30 11,09 10,25 11,30 8 3.550.000
20/1/2009 11,29 11,29 0,00% 11,29 11,29 11,29 11,00 11,30 3 790.300
19/1/2009 11,29 11,29 +2,64% 11,15 11,29 11,25 10,25 11,29 11 4.276.200
16/1/2009 11,00 11,00 0,00% 11,00 11,00 11,00 10,80 11,15 3 1.760.000
15/1/2009 10,80 11,00 +2,80% 10,80 11,00 10,98 10,80 11,00 7 17.140.000
13/1/2009 11,00 10,70 -4,38% 10,70 11,00 10,85 10,60 11,00 2 2.170.000
9/1/2009 11,44 11,19 +1,73% 10,55 11,44 11,09 10,60 11,79 4 443.700
8/1/2009 11,00 11,00 -1,79% 11,00 11,00 11,00 10,55 11,59 2 220.000
7/1/2009 10,67 11,20 -5,49% 10,50 11,54 10,66 10,55 11,49 6 1.707.100
6/1/2009 11,00 11,85 +7,73% 11,00 11,85 11,56 10,55 11,95 3 347.000
5/1/2009 11,88 11,00 0,00% 11,00 11,88 11,23 10,02 11,77 5 786.500
2/1/2009 11,00 11,00 +0,09% 10,80 11,00 10,99 10,81 11,50 7 6.817.500
30/12/2008 9,91 10,99 -0,09% 9,91 10,99 10,43 10,80 10,99 8 2.816.700
26/12/2008 11,00 11,00 +1,01% 11,00 11,00 11,00 9,75 11,00 2 1.100.000
23/12/2008 10,99 10,89 +3,71% 10,89 10,99 10,95 10,50 10,95 3 4.272.700
22/12/2008 11,00 10,50 -4,55% 10,50 11,00 10,58 9,91 10,99 5 1.800.000
19/12/2008 11,00 11,00 0,00% 10,99 11,00 10,99 10,71 11,00 4 1.539.400
18/12/2008 10,95 11,00 +1,85% 10,50 11,00 10,87 10,02 10,95 6 2.827.200
17/12/2008 10,80 10,80 +2,66% 10,80 10,80 10,80 9,75 10,94 1 1.188.000
16/12/2008 11,00 10,52 -4,36% 10,52 11,00 10,96 10,51 11,38 7 6.910.800
15/12/2008 10,99 11,00 0,00% 9,99 11,00 10,85 10,01 11,00 6 868.200
12/12/2008 11,00 11,00 -1,70% 11,00 11,00 11,00 10,20 10,99 1 1.540.000
11/12/2008 11,19 11,19 0,00% 11,19 11,19 11,19 10,08 11,19 1 2.797.500
10/12/2008 10,16 11,19 -0,80% 10,10 11,25 10,88 9,70 11,29 11 1.414.600
9/12/2008 10,35 11,28 -1,74% 9,32 11,28 10,10 9,51 11,28 18 3.988.600
8/12/2008 11,00 11,48 +4,46% 10,05 11,48 10,98 10,15 11,48 6 3.075.200
5/12/2008 10,99 10,99 0,00% 10,99 10,99 10,99 8,10 11,00 1 109.900
4/12/2008 10,99 10,99 +4,87% 10,99 10,99 10,99 9,80 10,99 1 109.900
3/12/2008 9,99 10,48 -4,64% 9,99 10,48 10,21 9,50 11,49 7 817.200
2/12/2008 10,99 10,99 -2,31% 10,99 10,99 10,99 9,50 11,00 1 659.400
28/11/2008 11,25 11,25 +3,12% 11,25 11,25 11,25 8,10 11,25 1 112.500
27/11/2008 9,71 10,91 -0,82% 9,70 10,91 10,41 10,91 10,98 9 937.600
26/11/2008 10,49 11,00 +12,24% 10,10 11,00 10,38 9,00 11,00 11 6.854.500
25/11/2008 10,00 9,80 -1,51% 9,80 10,40 10,06 9,80 10,00 10 4.830.000
24/11/2008 9,95 9,95 -0,50% 9,94 9,95 9,94 9,62 10,40 3 2.984.000
21/11/2008 9,89 10,00 0,00% 9,89 10,00 9,99 9,20 10,00 7 4.297.900
19/11/2008 10,90 10,00 +5,26% 9,90 10,90 9,98 8,02 10,30 21 17.082.000
18/11/2008 10,50 9,50 -5,00% 9,50 10,50 9,82 9,00 9,50 6 884.600
17/11/2008 10,00 10,00 -4,76% 9,80 10,39 10,03 9,80 10,00 27 21.370.700
14/11/2008 10,40 10,50 +0,96% 9,98 10,50 10,02 9,00 10,00 8 4.111.400
13/11/2008 10,00 10,40 -9,57% 10,00 10,50 10,05 9,13 10,50 11 3.819.700
12/11/2008 11,90 11,50 +4,55% 11,50 11,90 11,56 8,00 11,20 3 694.000
11/11/2008 10,00 11,00 +10,00% 10,00 11,00 10,88 11,00 11,90 30 20.128.400
10/11/2008 9,40 10,00 +12,36% 9,40 11,00 10,12 10,00 10,55 28 6.275.700
7/11/2008 8,00 8,90 +15,58% 7,51 8,90 8,07 7,80 8,90 21 15.263.200
6/11/2008 8,45 7,70 -1,16% 7,70 8,45 7,76 7,00 7,70 2 854.500
5/11/2008 8,00 7,79 -2,63% 7,79 8,00 7,91 7,50 7,80 4 395.900
4/11/2008 8,00 8,00 -4,76% 7,50 8,22 8,13 7,75 8,00 17 33.034.300
3/11/2008 8,00 8,40 -5,62% 8,00 8,40 8,02 5,30 8,40 4 4.012.000
30/10/2008 8,97 8,90 +11,25% 8,90 8,98 8,94 8,20 8,90 5 447.200
29/10/2008 8,00 8,00 0,00% 8,00 8,00 8,00 7,80 8,20 1 160.000
28/10/2008 7,82 8,00 -2,44% 7,80 8,40 7,94 7,05 8,00 16 4.844.700
27/10/2008 9,00 8,20 -7,87% 8,20 9,00 8,26 7,60 8,20 3 1.074.000
24/10/2008 9,00 8,90 -1,11% 8,10 9,00 8,30 7,50 8,90 4 1.079.000
23/10/2008 9,25 9,00 -0,11% 9,00 9,25 9,12 8,50 9,15 3 365.000
20/10/2008 9,50 9,01 -4,66% 9,01 9,50 9,41 8,80 9,40 3 565.100
17/10/2008 9,19 9,45 +8,12% 8,51 9,45 9,14 8,50 9,45 13 11.611.200
16/10/2008 7,21 8,74 -2,89% 7,21 8,74 7,52 7,05 10,00 13 2.557.500
14/10/2008 9,99 9,00 -10,00% 9,00 9,99 9,26 8,70 10,02 17 7.485.300
13/10/2008 9,95 10,00 0,00% 9,15 10,35 9,89 9,50 10,00 12 28.205.000
10/10/2008 9,50 10,00 +5,26% 8,00 10,00 8,93 8,00 10,00 12 6.880.300
9/10/2008 10,40 9,50 -5,00% 9,01 10,40 9,77 9,02 9,50 30 32.547.000
8/10/2008 11,00 10,00 -9,09% 10,00 11,00 10,08 9,51 10,00 17 11.500.600
7/10/2008 11,00 11,00 -21,43% 11,00 11,00 11,00 10,02 11,75 5 3.300.000
6/10/2008 13,10 14,00 +6,06% 13,09 14,00 13,17 10,50 12,99 3 1.580.900
3/10/2008 13,30 13,20 -4,69% 13,20 13,30 13,22 13,20 13,70 4 661.000
2/10/2008 13,30 13,85 -1,07% 13,20 13,85 13,35 13,20 14,00 5 1.869.000
1/10/2008 13,50 14,00 -2,44% 13,50 14,00 13,85 13,50 14,45 2 4.850.000
30/9/2008 14,00 14,35 -1,03% 14,00 14,40 14,14 13,22 14,40 7 1.131.500
29/9/2008 12,90 14,50 -2,68% 12,90 14,50 13,05 12,85 14,39 5 3.133.800
25/9/2008 13,95 14,90 +10,37% 13,95 14,90 14,26 13,50 14,50 2 428.000
24/9/2008 13,50 13,50 -3,43% 13,50 13,50 13,50 13,05 13,90 3 540.000
23/9/2008 13,55 13,98 +3,17% 13,50 13,98 13,78 12,85 13,99 7 964.700
22/9/2008 13,52 13,55 +0,15% 13,52 14,50 13,52 13,55 14,00 11 75.740.000
19/9/2008 13,90 13,53 +6,87% 13,20 14,00 13,54 13,53 14,00 50 104.602.500
18/9/2008 12,53 12,66 -8,86% 12,53 14,80 12,97 12,61 13,09 37 18.937.300
17/9/2008 14,30 13,89 -9,45% 13,20 15,34 13,58 12,55 13,89 30 27.366.100
16/9/2008 14,16 15,34 -0,39% 13,80 15,34 14,48 14,15 15,35 16 11.875.400
15/9/2008 15,30 15,40 +0,65% 15,30 15,40 15,38 14,30 15,40 4 2.462.000
12/9/2008 14,60 15,30 -1,29% 14,60 15,45 15,07 14,50 15,30 9 3.317.000
11/9/2008 15,00 15,50 -1,27% 14,00 15,50 14,50 14,50 15,50 40 36.996.000
10/9/2008 16,30 15,70 -0,57% 15,70 16,30 15,77 14,65 15,70 3 1.262.000
8/9/2008 16,80 15,79 -0,06% 15,79 16,80 16,67 14,55 16,44 4 53.203.500
5/9/2008 15,11 15,80 +0,06% 15,11 15,80 15,68 14,11 15,80 8 2.195.200
4/9/2008 16,49 15,79 -4,24% 14,50 16,49 15,32 14,55 15,80 26 30.657.100
3/9/2008 16,07 16,49 +2,74% 16,05 16,70 16,29 16,00 16,50 10 2.118.400
2/9/2008 16,05 16,05 -8,75% 16,00 16,75 16,11 16,00 16,80 4 1.611.000
29/8/2008 17,59 17,59 0,00% 17,59 17,59 17,59 16,50 17,20 1 175.900
28/8/2008 17,59 17,59 +4,08% 17,59 17,59 17,59 16,50 17,50 1 175.900
27/8/2008 16,05 16,90 -0,53% 15,36 17,35 16,22 16,10 16,90 27 25.311.100
26/8/2008 16,99 16,99 -0,06% 16,99 16,99 16,99 16,05 17,00 1 8.495.000
22/8/2008 16,30 17,00 -1,45% 16,30 17,00 16,65 16,30 17,00 3 1.166.000
21/8/2008 16,05 17,25 -0,29% 16,05 17,25 16,99 16,05 17,25 5 849.500
19/8/2008 17,30 17,30 +1,88% 17,30 17,30 17,30 16,05 17,00 1 173.000
18/8/2008 16,55 16,98 -2,69% 16,51 17,46 16,84 16,01 16,99 11 8.928.900
15/8/2008 17,20 17,45 -1,97% 17,20 17,45 17,26 16,55 17,35 3 3.626.600
14/8/2008 16,51 17,80 +1,77% 16,51 17,80 17,18 16,52 17,60 6 5.499.000
13/8/2008 17,95 17,49 -2,67% 17,49 17,95 17,71 16,55 17,30 2 36.673.500
12/8/2008 18,00 17,97 +2,69% 16,50 18,00 17,91 16,55 17,50 9 37.078.400
11/8/2008 17,60 17,50 -0,57% 17,50 17,68 17,59 16,05 17,40 3 527.800
8/8/2008 16,01 17,60 +5,39% 16,01 17,60 17,19 16,00 17,60 17 9.974.100
7/8/2008 16,70 16,70 +0,30% 16,70 16,70 16,70 16,00 16,69 1 167.000
6/8/2008 16,70 16,65 -0,89% 16,65 16,70 16,65 16,00 16,65 3 1.999.000
5/8/2008 16,50 16,80 -0,30% 16,50 16,80 16,67 16,00 16,80 6 2.001.000
31/7/2008 16,11 16,85 +0,60% 16,01 16,85 16,60 16,50 16,85 12 4.649.400
30/7/2008 16,68 16,75 -1,41% 16,60 16,75 16,71 16,40 16,75 5 1.838.800
28/7/2008 16,95 16,99 +1,49% 16,95 16,99 16,98 16,01 17,00 4 679.200
25/7/2008 15,88 16,74 -3,24% 15,80 17,00 15,99 16,00 16,50 7 4.158.600
24/7/2008 17,88 17,30 +0,06% 16,50 17,88 16,89 16,20 17,30 11 3.210.000
23/7/2008 15,82 17,29 +6,07% 15,82 17,50 16,51 15,50 17,40 33 41.305.400
22/7/2008 16,00 16,30 +4,35% 15,75 16,30 16,13 15,70 16,30 18 16.126.200
21/7/2008 16,51 15,62 -9,71% 15,60 16,51 16,03 15,61 16,00 19 44.373.200
18/7/2008 17,00 17,30 -2,81% 17,00 17,30 17,27 17,00 18,00 2 1.727.000
17/7/2008 17,31 17,80 +0,62% 17,31 17,80 17,51 16,55 17,80 8 6.655.300
16/7/2008 17,00 17,69 -3,33% 17,00 18,00 17,98 17,20 17,69 5 17.082.800
15/7/2008 15,56 18,30 +7,65% 15,56 18,90 17,06 17,61 18,30 25 18.600.800
14/7/2008 17,45 17,00 +6,25% 15,50 17,45 16,17 15,55 17,00 34 67.124.600
11/7/2008 17,00 16,00 -8,57% 16,00 17,00 16,30 15,71 16,98 5 8.481.000
10/7/2008 16,30 17,50 +1,51% 15,82 17,50 16,28 15,90 17,50 17 24.751.800
8/7/2008 17,00 17,24 +1,29% 16,51 17,24 17,08 16,30 17,00 6 27.158.900
7/7/2008 17,24 17,02 -6,23% 16,50 17,70 17,12 17,02 18,00 11 7.705.100
4/7/2008 17,00 18,15 -0,55% 16,67 18,15 17,48 18,15 18,20 15 11.187.800
3/7/2008 17,20 18,25 -0,22% 17,20 18,25 17,46 17,20 18,20 2 698.500
2/7/2008 17,40 18,29 -1,61% 17,40 18,29 17,80 17,20 18,29 5 2.849.200
1/7/2008 18,99 18,59 -2,16% 18,59 18,99 18,98 17,50 18,60 6 44.606.500
30/6/2008 18,50 19,00 +8,57% 17,50 19,09 18,06 17,50 19,00 19 23.487.700
27/6/2008 17,90 17,50 -2,78% 17,50 17,90 17,59 17,05 17,92 7 8.091.500
26/6/2008 17,55 18,00 -3,74% 17,55 18,00 17,77 17,55 18,00 2 355.500
25/6/2008 18,50 18,70 +1,08% 18,40 19,00 18,48 18,00 18,95 8 3.697.000
24/6/2008 18,50 18,50 +2,78% 18,50 18,50 18,50 17,65 18,49 1 185.000
23/6/2008 18,99 18,00 -2,70% 18,00 18,99 18,11 18,00 18,60 5 1.629.900
20/6/2008 18,00 18,50 -2,48% 17,50 19,10 17,81 17,50 18,45 52 123.844.800
18/6/2008 18,97 18,97 0,00% 18,97 18,97 18,97 18,20 18,80 1 19.918.500
17/6/2008 18,99 18,97 -0,16% 18,97 18,99 18,98 18,50 18,96 2 759.400
16/6/2008 19,19 19,00 0,00% 19,00 19,19 19,16 18,35 19,00 5 39.105.800
13/6/2008 19,40 19,00 -2,06% 19,00 19,40 19,26 18,31 19,00 3 578.000
12/6/2008 18,20 19,40 +2,37% 18,20 19,70 18,91 18,20 19,50 9 5.484.500
11/6/2008 18,50 18,95 -2,07% 18,30 18,95 18,48 18,50 18,95 13 27.547.900
10/6/2008 19,00 19,35 -1,78% 18,50 19,40 18,94 18,52 19,39 24 27.474.000
5/6/2008 19,61 19,70 -0,71% 19,61 19,70 19,63 19,61 19,84 2 785.300
4/6/2008 19,00 19,84 -0,30% 19,00 19,84 19,42 19,00 19,48 2 388.400
3/6/2008 19,21 19,90 -2,40% 19,00 19,90 19,47 18,50 19,90 10 12.462.600
30/5/2008 19,55 20,39 -0,05% 19,55 20,39 20,04 20,00 20,39 8 4.209.500
29/5/2008 19,50 20,40 -0,49% 19,50 20,40 20,20 19,50 20,40 5 5.456.000
28/5/2008 20,00 20,50 +0,99% 20,00 20,50 20,30 19,30 20,05 10 18.067.400
27/5/2008 19,94 20,30 +1,50% 19,50 20,30 19,89 19,50 20,15 3 2.188.200
26/5/2008 19,94 20,00 +0,60% 19,94 20,00 19,94 19,50 20,00 6 10.970.500
23/5/2008 19,10 19,88 -0,60% 18,41 19,94 19,29 19,30 19,90 16 12.929.400
21/5/2008 20,10 20,00 -2,20% 19,50 20,45 19,60 19,55 20,18 6 24.115.500
20/5/2008 20,40 20,45 -0,24% 20,40 20,50 20,46 20,00 20,40 13 58.729.000
19/5/2008 20,55 20,50 -1,68% 20,50 20,55 20,52 20,00 20,50 2 410.500
16/5/2008 20,98 20,85 +0,48% 20,85 20,98 20,97 20,10 20,68 2 25.593.000
15/5/2008 20,79 20,75 +3,44% 20,49 20,79 20,51 19,72 20,75 8 10.675.300
14/5/2008 20,73 20,06 +0,15% 20,06 20,80 20,42 20,01 20,75 9 6.332.300
13/5/2008 20,98 20,03 -3,66% 20,03 21,30 20,93 20,03 20,60 24 49.820.200
12/5/2008 20,35 20,79 +3,48% 20,00 20,79 20,40 20,50 20,79 30 30.412.500
9/5/2008 20,38 20,09 +0,95% 19,70 20,40 20,06 19,85 20,09 15 6.822.700
8/5/2008 20,39 19,90 -1,49% 18,11 20,48 19,67 19,65 19,90 12 7.280.600
7/5/2008 20,10 20,20 +1,00% 19,51 20,35 19,77 20,00 20,20 29 79.110.100
6/5/2008 19,50 20,00 0,00% 19,50 20,00 19,60 19,30 20,00 4 1.568.500
5/5/2008 19,98 20,00 +4,66% 19,75 20,50 19,99 19,80 20,00 33 58.398.700
2/5/2008 19,00 19,11 +3,24% 18,61 20,00 19,49 19,10 19,60 27 37.427.700
30/4/2008 18,00 18,51 -1,49% 18,00 19,10 18,89 18,51 19,19 19 22.300.100
29/4/2008 18,79 18,79 -0,53% 18,79 18,79 18,79 18,00 18,49 2 8.831.300
28/4/2008 18,89 18,89 +3,22% 18,02 18,89 18,67 18,02 18,79 10 8.779.500
25/4/2008 18,18 18,30 -0,44% 18,18 19,00 18,49 18,12 18,50 24 21.829.200
24/4/2008 18,40 18,38 +2,11% 18,38 18,40 18,38 17,90 18,10 2 1.286.800
23/4/2008 18,01 18,00 -2,12% 18,00 18,50 18,25 17,80 18,30 10 5.475.600
18/4/2008 18,39 18,39 +2,34% 18,39 18,39 18,39 17,51 18,39 1 551.700
16/4/2008 17,99 17,97 +2,69% 17,97 17,99 17,98 17,54 17,96 3 9.889.700
15/4/2008 18,25 17,50 -4,11% 17,10 18,39 18,17 17,10 18,00 8 4.906.100
14/4/2008 18,40 18,25 +1,39% 18,25 18,40 18,32 17,10 18,29 2 366.500
11/4/2008 18,35 18,00 -2,70% 18,00 18,50 18,14 17,80 18,40 18 21.775.900
10/4/2008 18,50 18,50 0,00% 18,50 18,50 18,50 17,60 18,20 1 1.850.000
8/4/2008 18,42 18,50 +1,65% 18,30 18,50 18,45 18,50 18,75 7 6.643.900
7/4/2008 18,50 18,20 -1,62% 18,20 18,50 18,41 18,16 18,48 4 7.182.500
4/4/2008 18,25 18,50 +2,78% 18,25 18,75 18,43 18,16 18,77 16 20.284.300
3/4/2008 17,50 18,00 +0,61% 17,50 18,10 17,92 17,90 18,00 25 15.419.200
2/4/2008 17,89 17,89 +3,83% 17,89 17,89 17,89 17,27 17,87 1 178.900
1/4/2008 17,40 17,23 -0,98% 17,20 18,00 17,51 17,22 17,83 19 18.917.100
31/3/2008 17,00 17,40 +2,35% 17,00 17,40 17,19 16,60 17,40 4 19.950.000
28/3/2008 17,05 17,00 +0,29% 17,00 17,40 17,17 16,80 17,29 16 13.916.700
27/3/2008 17,00 16,95 -0,29% 16,95 17,15 17,00 16,80 17,00 33 132.951.700
26/3/2008 17,00 17,00 -2,19% 17,00 17,40 17,00 16,70 17,30 30 81.451.000
25/3/2008 17,38 17,38 -0,11% 17,00 17,38 17,33 17,00 17,37 5 10.749.100
24/3/2008 16,40 17,40 +2,35% 16,40 17,40 17,08 16,80 17,40 11 56.225.400
20/3/2008 16,40 17,00 +6,25% 15,90 17,00 16,74 16,00 17,40 13 68.987.500
19/3/2008 15,36 16,00 -1,78% 15,35 17,00 16,39 15,62 16,80 14 15.082.700
17/3/2008 16,40 16,29 +1,81% 16,29 16,40 16,29 15,01 16,29 3 10.427.800
14/3/2008 16,00 16,00 +5,82% 16,00 16,30 16,01 16,00 16,20 28 217.938.000
13/3/2008 16,10 15,12 -7,24% 15,01 16,10 15,61 15,11 15,70 13 7.962.600
11/3/2008 16,79 16,30 +1,56% 16,30 16,99 16,75 16,01 16,50 6 46.748.700
10/3/2008 16,79 16,05 -5,31% 16,05 16,79 16,43 16,05 16,59 13 6.569.900
7/3/2008 16,95 16,95 -0,12% 16,95 16,95 16,95 16,75 16,89 4 1.184.500
6/3/2008 16,60 16,97 -0,70% 16,60 16,97 16,95 16,26 16,79 3 7.629.100
5/3/2008 17,49 17,09 -3,39% 16,50 17,49 17,29 16,70 17,40 7 11.761.900
3/3/2008 17,69 17,69 +0,11% 17,69 17,69 17,69 16,76 17,47 1 176.900
29/2/2008 17,07 17,67 -0,17% 17,00 17,67 17,14 16,75 17,66 7 4.286.100
28/2/2008 17,70 17,70 0,00% 17,07 17,70 17,47 17,07 17,66 5 4.019.500
27/2/2008 17,01 17,70 +1,20% 17,00 17,70 17,50 17,02 17,70 12 10.152.200
26/2/2008 16,75 17,49 +2,28% 16,75 18,00 17,37 17,01 17,49 35 25.024.600
25/2/2008 17,24 17,10 -0,81% 16,90 17,48 17,34 17,00 17,30 20 51.867.900
22/2/2008 17,35 17,24 +2,01% 17,24 17,35 17,31 16,70 17,00 3 2.943.000
21/2/2008 16,19 16,90 +4,39% 16,19 17,65 16,73 16,01 16,90 45 32.631.900
20/2/2008 16,25 16,19 +4,45% 16,19 16,47 16,26 15,70 16,19 6 9.432.200
19/2/2008 15,90 15,50 -4,32% 15,50 15,90 15,65 15,50 16,00 3 2.348.000
18/2/2008 15,99 16,20 +4,52% 15,99 16,20 16,06 15,50 16,20 2 481.800
15/2/2008 16,55 15,50 -6,00% 15,50 16,60 16,40 15,50 16,30 5 7.381.200
14/2/2008 16,49 16,49 -0,54% 16,49 16,49 16,49 15,50 16,39 1 164.900
13/2/2008 15,55 16,58 +0,48% 15,50 16,75 16,12 15,51 16,59 10 7.419.000
12/2/2008 16,49 16,50 0,00% 16,49 16,50 16,49 15,55 16,00 2 1.649.700
11/2/2008 16,00 16,50 +3,13% 16,00 16,67 16,13 15,00 16,50 3 1.451.700
8/2/2008 16,00 16,00 -4,08% 16,00 16,00 16,00 15,70 16,00 2 6.560.000
7/2/2008 16,68 16,68 -0,71% 16,68 16,68 16,68 16,00 16,70 1 9.174.000
6/2/2008 15,80 16,80 -0,30% 15,80 16,80 16,11 15,00 16,80 8 5.478.000
1/2/2008 14,70 16,85 +17,83% 14,70 16,85 15,14 15,01 15,50 9 8.177.500
31/1/2008 13,80 14,30 -2,05% 13,80 14,70 14,38 13,90 14,70 9 8.198.000
30/1/2008 14,69 14,60 -0,34% 13,81 14,69 14,54 13,81 14,60 6 11.928.700
29/1/2008 14,70 14,65 +4,64% 14,00 14,70 14,44 14,00 14,30 12 16.751.500
28/1/2008 14,08 14,00 0,00% 14,00 14,50 14,04 13,75 14,15 32 73.448.100
24/1/2008 14,30 14,00 +0,36% 13,00 14,40 14,14 13,78 14,09 10 17.827.300
23/1/2008 14,00 13,95 -6,38% 13,95 14,00 13,97 13,00 14,00 6 15.370.000
22/1/2008 14,99 14,90 +0,40% 13,99 14,99 14,39 13,20 14,90 10 17.420.000
21/1/2008 13,60 14,84 +4,51% 13,60 14,84 14,22 13,20 14,77 2 1.422.000
18/1/2008 15,30 14,20 -1,39% 14,20 15,30 15,00 14,00 14,97 9 11.700.700
17/1/2008 15,00 14,40 -5,88% 14,00 15,69 14,95 13,81 15,00 35 21.981.600
16/1/2008 15,93 15,30 -1,10% 15,00 16,19 15,88 14,50 15,30 9 44.471.100
15/1/2008 16,30 15,47 -4,51% 15,00 16,30 15,44 14,60 15,47 32 12.975.700
14/1/2008 16,01 16,20 -1,52% 16,00 16,89 16,27 15,66 16,80 8 3.580.500
11/1/2008 16,69 16,45 -2,03% 16,00 16,69 16,50 15,60 16,45 4 1.650.400
10/1/2008 16,00 16,79 -0,59% 16,00 16,80 16,26 15,60 16,50 10 27.967.900
9/1/2008 16,20 16,89 -0,59% 16,00 16,95 16,25 15,36 16,89 16 17.394.500
8/1/2008 16,99 16,99 0,00% 16,99 16,99 16,99 15,11 16,99 1 339.800
7/1/2008 16,99 16,99 0,00% 16,99 16,99 16,99 15,00 16,99 1 169.900
3/1/2008 16,88 16,99 -2,86% 16,88 16,99 16,94 16,00 16,99 4 3.050.000
2/1/2008 17,30 17,49 +6,58% 16,60 17,49 17,02 16,60 17,00 10 12.767.900
28/12/2007 16,41 16,41 -2,32% 16,41 16,90 16,84 16,10 16,79 7 10.442.500
27/12/2007 16,97 16,80 +0,12% 16,80 16,97 16,90 16,36 16,70 2 5.917.400
26/12/2007 16,80 16,78 -1,12% 16,54 16,95 16,58 16,42 16,78 19 18.792.900
21/12/2007 16,28 16,97 +2,85% 16,28 16,97 16,95 16,36 16,97 8 7.798.500
20/12/2007 17,34 16,50 -4,57% 16,21 17,34 16,48 16,40 16,88 18 13.022.300
19/12/2007 17,37 17,29 +6,40% 16,27 17,37 16,44 16,27 17,29 6 10.033.700
18/12/2007 17,00 16,25 -4,41% 16,25 17,00 16,93 16,25 17,00 4 2.201.800
17/12/2007 16,99 17,00 +1,19% 16,51 17,00 16,86 16,21 17,00 12 9.105.800
14/12/2007 16,80 16,80 -0,59% 16,80 17,47 16,95 16,70 16,90 16 7.967.500
13/12/2007 16,99 16,90 -0,59% 16,60 17,09 16,93 16,51 16,90 24 22.858.800
12/12/2007 16,71 17,00 -0,99% 16,68 17,00 16,88 16,68 17,00 8 6.922.400
11/12/2007 16,70 17,17 +1,06% 16,65 17,17 16,72 16,71 17,17 9 5.542.400
10/12/2007 17,15 16,99 -2,80% 16,65 17,43 16,94 16,65 17,00 24 11.186.300
7/12/2007 17,48 17,48 +1,45% 16,80 17,49 17,33 17,00 17,45 16 20.801.800
6/12/2007 17,60 17,23 -1,54% 17,00 17,80 17,17 17,00 17,23 32 31.603.000
5/12/2007 17,80 17,50 +1,10% 17,00 17,80 17,37 17,00 17,70 16 9.727.600
4/12/2007 17,69 17,31 -3,24% 17,10 17,70 17,48 17,35 17,80 9 5.418.200
3/12/2007 17,99 17,89 -0,33% 17,02 17,99 17,52 17,03 17,90 16 6.321.500
30/11/2007 17,00 17,95 +0,28% 17,00 17,99 17,84 17,01 17,95 10 29.978.900
29/11/2007 17,70 17,90 +1,07% 17,50 17,90 17,65 17,01 17,50 9 6.015.600
28/11/2007 19,19 17,71 -1,61% 17,71 19,19 18,30 17,70 18,10 34 27.262.000
27/11/2007 18,50 18,00 0,00% 18,00 18,78 18,41 17,51 18,00 36 31.303.900
26/11/2007 19,50 18,00 -4,71% 18,00 19,50 18,12 17,25 18,00 8 5.799.100
23/11/2007 18,60 18,89 +1,67% 18,10 19,70 19,15 18,10 18,89 31 17.049.600
22/11/2007 17,66 18,58 +3,28% 17,60 18,58 17,89 17,10 18,58 15 10.738.100
21/11/2007 19,45 17,99 -2,76% 17,99 19,45 18,21 17,50 17,99 13 16.030.700
19/11/2007 19,70 18,50 -5,61% 18,50 19,80 18,84 18,00 18,99 8 5.277.500
16/11/2007 19,30 19,60 +0,51% 19,00 19,80 19,58 19,00 19,70 11 15.867.800
14/11/2007 19,50 19,50 +1,62% 19,10 19,50 19,17 18,61 19,30 4 2.493.000
13/11/2007 18,79 19,19 -1,08% 18,55 19,20 19,08 19,00 19,19 11 21.380.700
12/11/2007 19,40 19,40 +2,11% 19,40 19,40 19,40 18,51 19,55 1 11.640.000
9/11/2007 19,99 19,00 0,00% 18,71 19,99 19,25 18,91 19,45 10 9.436.500
8/11/2007 19,70 19,00 -4,52% 19,00 19,70 19,57 18,90 19,00 8 14.677.000
7/11/2007 19,70 19,90 +0,05% 19,70 19,97 19,96 19,25 19,90 5 11.377.200
6/11/2007 19,98 19,89 -0,25% 19,00 19,98 19,40 19,00 19,94 14 11.834.000
5/11/2007 19,55 19,94 +0,76% 19,00 19,95 19,69 19,53 19,95 24 15.559.400
1/11/2007 19,50 19,79 +1,49% 19,10 19,79 19,33 19,06 19,70 10 15.276.200
31/10/2007 19,50 19,50 +0,26% 19,02 19,50 19,28 19,02 19,50 6 2.121.300
30/10/2007 19,20 19,45 -0,26% 19,00 19,50 19,25 18,90 19,45 15 8.278.000
29/10/2007 19,65 19,50 -1,27% 19,50 20,00 19,78 19,10 19,60 35 32.448.000
26/10/2007 19,00 19,75 +2,07% 18,73 19,84 19,43 19,00 19,75 26 11.857.700
25/10/2007 19,40 19,35 -0,51% 18,81 19,40 19,24 18,81 19,30 13 5.581.500
24/10/2007 19,20 19,45 -1,22% 19,00 19,45 19,14 18,75 19,40 5 3.063.600
23/10/2007 19,30 19,69 -0,56% 19,20 19,69 19,40 19,30 19,50 14 8.924.400
22/10/2007 19,10 19,80 +1,28% 19,06 19,80 19,13 19,10 19,80 13 52.419.600
19/10/2007 19,80 19,55 -1,26% 19,00 19,80 19,06 19,04 19,55 12 8.577.300
18/10/2007 19,50 19,80 +0,05% 19,30 19,95 19,60 19,20 19,84 17 22.940.600
17/10/2007 19,20 19,79 +3,61% 19,20 19,85 19,53 19,50 19,78 12 8.987.800
16/10/2007 19,50 19,10 -4,02% 19,00 19,50 19,34 19,05 19,20 16 18.181.200
15/10/2007 19,90 19,90 0,00% 19,90 19,90 19,90 19,50 19,84 2 1.194.000
11/10/2007 20,18 19,90 -1,00% 19,11 20,18 19,62 19,11 19,89 27 16.096.400
10/10/2007 19,92 20,10 +1,06% 19,40 20,18 19,92 19,75 20,05 29 21.518.400
9/10/2007 19,80 19,89 +0,96% 19,50 19,98 19,74 19,50 19,80 36 66.340.100
8/10/2007 19,38 19,70 +1,60% 19,00 19,70 19,35 19,12 19,68 28 12.771.000
5/10/2007 18,99 19,39 +2,59% 18,60 19,48 18,91 18,65 19,35 21 24.214.600
4/10/2007 18,65 18,90 -0,53% 18,55 18,90 18,74 18,55 18,90 8 8.058.700
3/10/2007 18,70 19,00 -0,78% 18,70 19,15 19,05 18,71 18,98 10 4.190.700
2/10/2007 18,70 19,15 -0,73% 18,70 19,15 18,93 18,71 19,15 11 12.687.100
1/10/2007 19,20 19,29 +0,31% 19,10 19,30 19,17 18,71 19,00 15 16.099.800
28/9/2007 19,20 19,23 +0,42% 18,70 19,85 19,12 19,22 19,23 23 16.255.100
27/9/2007 18,80 19,15 -0,73% 18,80 19,43 19,06 18,84 19,14 13 9.151.900
26/9/2007 19,00 19,29 +1,05% 18,80 19,70 19,18 19,02 19,25 51 26.288.500
25/9/2007 19,20 19,09 -0,57% 19,00 19,45 19,08 18,60 19,00 25 10.307.700
24/9/2007 19,38 19,20 +0,42% 19,00 19,73 19,29 19,20 19,44 19 8.683.200
21/9/2007 19,89 19,12 +0,63% 19,10 19,89 19,24 19,12 19,38 20 10.390.400
20/9/2007 19,89 19,00 -0,26% 18,82 19,89 19,02 18,82 19,00 30 11.794.000
19/9/2007 20,50 19,05 -5,69% 18,30 20,50 19,47 18,46 19,05 54 52.203.000
18/9/2007 20,44 20,20 -0,74% 19,61 20,70 20,24 20,20 20,29 58 51.013.500
17/9/2007 20,64 20,35 +1,24% 19,76 20,96 20,20 19,91 20,30 57 38.787.000
14/9/2007 19,15 20,10 +5,79% 19,15 20,35 20,00 20,00 20,25 159 145.621.500
13/9/2007 17,99 19,00 +6,15% 17,99 19,00 18,55 18,81 18,99 116 120.973.400
12/9/2007 17,70 17,90 +1,13% 17,21 17,90 17,66 17,50 17,90 37 25.259.500
11/9/2007 17,38 17,70 +2,61% 17,20 17,75 17,45 17,20 17,69 31 23.041.800
10/9/2007 17,05 17,25 -2,82% 16,65 17,85 17,06 16,92 17,25 63 35.669.000
6/9/2007 17,93 17,75 +2,01% 17,70 18,00 17,86 17,66 17,75 44 33.593.100
5/9/2007 17,80 17,40 -2,19% 17,20 17,80 17,43 17,06 17,40 37 52.490.800
4/9/2007 17,50 17,79 +2,01% 17,25 17,89 17,45 17,45 17,60 24 18.327.600
3/9/2007 17,83 17,44 +0,23% 17,15 17,90 17,40 17,40 17,45 36 19.670.500
31/8/2007 16,87 17,40 +5,45% 16,60 17,70 17,17 17,10 17,40 134 147.342.800
30/8/2007 16,25 16,50 +3,19% 15,90 16,70 16,21 16,50 16,60 47 26.616.200
29/8/2007 14,65 15,99 +7,03% 14,65 16,14 15,57 15,20 15,99 91 66.368.800
28/8/2007 14,95 14,94 -2,35% 14,94 14,95 14,94 14,18 14,95 2 9.561.700
27/8/2007 14,80 15,30 +2,68% 14,80 15,30 14,96 14,80 15,30 5 748.000
24/8/2007 14,50 14,90 +2,76% 14,00 15,00 14,81 14,61 14,99 16 18.367.100
23/8/2007 14,60 14,50 -2,03% 13,50 14,60 13,95 14,01 14,40 15 10.741.900
22/8/2007 14,95 14,80 +3,50% 14,30 14,95 14,57 14,60 14,90 5 728.500
21/8/2007 14,79 14,30 -4,67% 14,30 14,80 14,56 14,20 14,70 6 3.932.800
20/8/2007 16,00 15,00 +0,13% 14,30 16,00 14,73 14,40 15,00 5 7.958.000
17/8/2007 15,00 14,98 +9,34% 14,05 15,80 14,91 14,90 15,00 16 16.698.700
16/8/2007 14,90 13,70 -8,73% 13,01 14,90 13,43 13,00 13,79 25 18.142.300
15/8/2007 15,50 15,01 -4,39% 15,01 15,50 15,31 15,01 15,60 38 49.018.400
14/8/2007 16,00 15,70 -1,88% 15,70 16,00 15,74 15,51 15,70 7 3.146.500
13/8/2007 16,24 16,00 -1,42% 15,52 16,82 16,05 15,80 16,25 15 21.026.600
10/8/2007 16,00 16,23 -1,64% 15,58 16,23 15,98 16,00 16,24 16 6.555.000
9/8/2007 16,32 16,50 +1,23% 16,32 16,89 16,67 16,50 16,69 26 19.342.000
8/8/2007 16,10 16,30 +2,19% 16,10 16,60 16,41 16,30 16,50 41 43.162.100
7/8/2007 16,00 15,95 +2,57% 15,50 16,00 15,63 15,71 15,98 16 6.255.800
6/8/2007 16,10 15,55 -1,58% 15,50 16,10 15,83 15,55 15,89 19 9.503.400
3/8/2007 15,90 15,80 -4,24% 15,80 16,10 15,88 15,80 16,00 8 3.493.800
2/8/2007 16,00 16,50 +5,77% 16,00 16,50 16,35 16,21 16,50 35 36.478.800
1/8/2007 15,80 15,60 -3,11% 15,45 15,85 15,65 15,56 15,75 26 25.354.900
31/7/2007 16,59 16,10 -1,35% 15,85 16,90 16,10 0,00 0,00 42 21.886.900
30/7/2007 16,52 16,32 +1,68% 16,32 16,52 16,40 0,00 0,00 6 2.460.300
27/7/2007 16,00 16,05 -0,93% 16,00 16,35 16,16 0,00 0,00 9 4.526.500
26/7/2007 16,79 16,20 -4,71% 16,00 16,79 16,33 0,00 0,00 44 36.733.700
25/7/2007 16,80 17,00 +3,03% 16,60 17,50 16,93 0,00 0,00 63 80.448.600
24/7/2007 17,14 16,50 -4,01% 16,50 17,60 17,12 0,00 0,00 115 100.608.800
23/7/2007 18,00 17,19 -7,08% 16,95 18,00 17,03 0,00 0,00 461 935.881.000
20/7/2007 18,45 18,50 +0,27% 18,00 18,50 18,18 18,35 18,50 10 7.455.200
19/7/2007 18,40 18,45 -1,81% 18,34 18,75 18,51 18,45 18,99 12 7.035.900
18/7/2007 18,90 18,79 -0,48% 18,20 18,90 18,31 18,50 18,70 12 8.058.900
17/7/2007 18,33 18,88 +3,17% 18,26 18,88 18,39 18,40 18,79 22 18.573.900
16/7/2007 18,71 18,30 -0,65% 18,30 19,00 18,54 18,30 18,90 37 41.730.300
13/7/2007 19,50 18,42 -0,43% 18,32 19,50 18,74 18,42 18,80 19 20.780.400
12/7/2007 19,00 18,50 0,00% 18,50 19,00 18,69 18,50 18,98 24 28.787.100
11/7/2007 18,50 18,50 +1,15% 18,50 18,99 18,50 18,45 18,79 33 57.365.400
10/7/2007 19,00 18,29 -3,79% 18,00 19,00 18,47 18,25 18,50 34 31.970.200
6/7/2007 19,55 19,01 -3,50% 19,00 20,00 19,24 18,65 19,50 38 34.828.900
5/7/2007 19,80 19,70 -1,50% 19,51 19,95 19,77 19,62 19,90 28 27.857.700
4/7/2007 20,00 20,00 0,00% 19,98 20,00 19,99 19,80 20,30 8 3.799.600
3/7/2007 20,70 20,00 -3,38% 20,00 20,80 20,24 19,98 20,49 40 41.075.400
2/7/2007 20,60 20,70 +0,98% 20,35 20,85 20,50 20,35 20,70 14 7.807.000
29/6/2007 21,50 20,50 -1,44% 20,50 21,50 21,08 20,52 20,70 45 40.041.400
28/6/2007 20,01 20,80 +4,00% 20,00 21,80 20,77 20,60 20,99 232 330.975.400
27/6/2007 19,75 20,00 -3,61% 19,75 20,39 19,99 19,95 20,39 84 129.796.900
25/6/2007 19,99 20,75 +6,41% 19,99 20,75 20,16 19,75 20,75 7 1.814.800
22/6/2007 20,65 19,50 -2,55% 19,50 20,99 20,24 19,20 20,00 25 20.244.800
21/6/2007 19,40 20,01 +2,62% 19,40 20,20 20,00 20,01 20,29 9 22.410.300
20/6/2007 19,70 19,50 -2,50% 19,50 19,70 19,56 19,30 19,69 6 10.370.000
19/6/2007 19,50 20,00 -0,50% 19,50 20,00 19,56 19,50 20,00 22 21.132.400
18/6/2007 19,01 20,10 +0,50% 19,01 20,50 19,90 19,80 20,15 22 38.622.800
15/6/2007 20,00 20,00 -2,44% 20,00 20,20 20,04 19,81 20,80 8 3.204.000
14/6/2007 21,00 20,50 -2,38% 20,00 21,00 20,53 20,10 20,50 27 33.469.600
13/6/2007 21,50 21,00 0,00% 21,00 21,50 21,17 20,80 21,50 3 847.000
12/6/2007 21,00 21,00 -1,87% 21,00 21,00 21,00 20,61 21,00 2 630.000
11/6/2007 21,79 21,40 -1,92% 21,40 21,90 21,60 20,80 21,39 11 7.122.400
8/6/2007 20,46 21,82 +6,28% 20,40 21,90 21,22 21,00 21,90 14 11.248.500
6/6/2007 20,59 20,53 +0,39% 20,53 21,19 20,97 20,53 20,79 21 15.730.200
5/6/2007 21,18 20,45 -3,49% 20,30 21,18 20,77 20,45 20,60 9 5.188.900
4/6/2007 21,50 21,19 -0,28% 21,00 21,50 21,06 20,71 21,19 5 2.316.900
1/6/2007 21,00 21,25 +2,21% 21,00 21,80 21,27 21,25 21,39 72 53.575.000
31/5/2007 24,40 20,79 -13,38% 20,79 24,90 21,42 20,65 20,79 230 232.440.400
30/5/2007 21,00 24,00 +9,09% 20,50 24,00 22,08 22,65 23,79 32 24.735.900
29/5/2007 22,70 22,00 0,00% 22,00 22,80 22,43 21,70 22,00 14 8.975.700
28/5/2007 21,98 22,00 +3,77% 21,35 22,90 22,24 22,00 22,30 24 20.019.400
25/5/2007 21,80 21,20 +0,95% 21,05 22,00 21,52 21,20 21,50 15 9.903.300
24/5/2007 23,00 21,00 -7,08% 21,00 23,00 21,61 20,70 21,29 38 43.233.000
23/5/2007 22,01 22,60 +6,35% 22,00 24,50 23,51 22,56 22,99 81 70.075.600
22/5/2007 19,90 21,25 +7,05% 19,90 22,00 21,23 21,01 21,85 109 90.677.900
21/5/2007 19,50 19,85 +1,28% 19,20 19,94 19,71 19,63 19,89 23 10.446.300
18/5/2007 18,90 19,60 +3,70% 18,80 19,60 19,32 19,20 19,59 26 19.130.300
17/5/2007 19,40 18,90 -0,63% 18,86 19,40 18,96 19,00 19,30 32 27.114.000
16/5/2007 18,39 19,02 +4,45% 18,39 20,00 19,04 19,02 19,30 78 68.785.600
15/5/2007 18,00 18,21 +0,61% 18,00 18,30 18,24 18,20 18,50 12 12.222.500
14/5/2007 18,00 18,10 +0,56% 18,00 18,20 18,02 18,10 18,25 26 29.920.500
11/5/2007 18,25 18,00 0,00% 18,00 18,25 18,13 18,00 18,20 11 15.416.000
10/5/2007 18,00 18,00 +1,12% 17,83 18,20 18,04 17,90 18,17 20 19.487.600
9/5/2007 18,00 17,80 -1,55% 17,80 18,00 17,82 17,81 18,10 26 26.732.100
8/5/2007 18,30 18,08 -0,66% 17,80 18,30 18,05 17,76 18,09 5 9.028.500
7/5/2007 18,40 18,20 +2,54% 18,19 18,40 18,25 17,91 18,00 10 6.754.400
4/5/2007 18,30 17,75 -2,95% 17,75 18,30 18,09 17,75 18,30 19 12.843.900
3/5/2007 18,60 18,29 -0,60% 17,80 18,90 18,24 17,91 18,29 32 43.779.400
2/5/2007 19,25 18,40 -2,13% 18,15 19,40 18,66 18,40 18,60 79 83.221.000
30/4/2007 17,70 18,80 +6,82% 17,70 19,10 18,37 18,56 18,80 143 138.190.000
27/4/2007 17,30 17,60 +2,44% 17,30 18,20 17,76 17,42 17,70 47 40.670.400
26/4/2007 16,70 17,18 +3,49% 16,55 17,50 16,73 16,80 17,18 31 64.476.500
25/4/2007 16,10 16,60 +0,61% 16,10 16,60 16,53 16,49 16,69 8 3.141.200
24/4/2007 16,48 16,50 +0,12% 16,48 16,97 16,50 16,40 16,60 11 11.391.100
23/4/2007 16,01 16,48 -0,12% 16,00 16,48 16,04 16,01 16,48 6 2.085.300
20/4/2007 16,65 16,50 0,00% 16,50 16,65 16,54 16,51 16,60 12 6.288.000
19/4/2007 16,43 16,50 +0,30% 16,43 16,67 16,48 16,03 16,45 7 1.978.400
18/4/2007 16,01 16,45 +0,30% 16,01 16,45 16,36 16,07 16,45 5 1.964.100
17/4/2007 16,40 16,40 +0,61% 16,30 16,40 16,39 16,15 16,50 9 4.917.200
16/4/2007 16,40 16,30 +1,88% 16,30 16,88 16,48 16,01 16,69 13 7.251.400
13/4/2007 15,99 16,00 +1,52% 15,99 16,00 15,99 15,85 16,29 5 2.559.700
12/4/2007 16,35 15,76 -6,69% 15,76 16,35 16,06 15,75 16,20 18 12.688.300
11/4/2007 16,50 16,89 -0,06% 16,30 16,89 16,52 16,10 16,89 5 4.536.900
10/4/2007 16,89 16,90 +0,60% 16,89 16,90 16,89 16,50 16,90 4 2.365.800
9/4/2007 16,50 16,80 +2,44% 16,50 17,15 16,74 16,80 17,00 12 10.886.700
4/4/2007 16,50 16,40 -1,80% 16,40 16,80 16,65 16,40 16,69 11 6.661.900
3/4/2007 16,60 16,70 -1,76% 16,60 16,80 16,63 16,70 17,00 5 1.331.000
2/4/2007 17,00 17,00 +1,19% 16,60 17,00 16,75 16,51 17,00 5 1.340.000
30/3/2007 17,00 16,80 -1,18% 16,80 17,00 16,92 16,60 17,45 2 4.740.000
28/3/2007 17,10 17,00 -2,30% 17,00 17,10 17,01 17,00 17,39 7 5.273.900
27/3/2007 16,78 17,40 +3,69% 16,78 17,75 17,41 17,15 17,40 46 42.495.300
26/3/2007 16,49 16,78 +4,88% 16,20 16,78 16,47 16,00 16,78 7 4.612.200
23/3/2007 16,01 16,00 -2,38% 16,00 16,68 16,29 16,00 16,35 14 11.080.400
22/3/2007 16,50 16,39 -0,67% 15,71 16,68 16,21 15,71 16,40 12 4.701.800
21/3/2007 16,29 16,50 +1,29% 16,29 16,50 16,40 16,05 16,50 8 1.476.300
20/3/2007 16,00 16,29 +1,81% 15,50 16,30 16,02 16,05 16,30 18 4.486.800
19/3/2007 15,50 16,00 +2,56% 15,50 16,00 15,75 15,51 16,00 2 315.000
16/3/2007 15,61 15,60 -1,27% 15,52 16,00 15,65 15,51 15,75 12 6.106.400
15/3/2007 15,85 15,80 -1,25% 15,80 15,85 15,80 15,75 15,95 6 3.319.000
14/3/2007 16,00 16,00 0,00% 16,00 16,00 16,00 15,90 16,10 4 2.080.000
13/3/2007 16,16 16,00 -1,84% 16,00 16,16 16,06 15,80 16,00 8 4.332.900
12/3/2007 16,65 16,30 -2,10% 16,30 16,65 16,61 16,25 16,30 4 3.295.000
9/3/2007 16,40 16,65 +0,91% 16,35 16,65 16,40 16,30 16,65 3 1.148.000
8/3/2007 16,51 16,50 0,00% 16,50 16,51 16,50 16,35 16,67 2 330.100
7/3/2007 16,50 16,50 -0,60% 16,50 16,50 16,50 16,42 16,60 4 2.805.000
6/3/2007 16,70 16,60 -1,19% 16,30 16,80 16,57 16,31 16,68 15 33.324.500
5/3/2007 17,00 16,80 +1,20% 16,40 17,00 16,94 16,40 16,79 9 61.832.600
2/3/2007 16,51 16,60 -3,77% 16,51 16,60 16,55 16,60 16,90 2 331.100
1/3/2007 16,70 17,25 +3,23% 16,50 17,25 16,78 17,00 17,28 15 6.378.600
28/2/2007 17,49 16,71 -1,59% 16,71 17,49 17,08 16,71 17,43 5 1.025.000
27/2/2007 17,02 16,98 -1,28% 16,70 17,02 16,98 16,65 16,99 26 31.254.300
26/2/2007 17,56 17,20 -1,15% 17,20 17,70 17,34 17,10 17,50 10 10.061.600
23/2/2007 17,89 17,40 -2,79% 17,40 17,89 17,59 17,30 17,88 10 3.342.200
22/2/2007 17,50 17,90 +1,13% 17,30 17,90 17,44 17,40 17,90 27 16.921.800
21/2/2007 17,70 17,70 0,00% 17,70 17,70 17,70 17,30 17,69 3 2.655.000
16/2/2007 17,99 17,70 0,00% 17,70 17,99 17,87 17,70 17,89 18 15.726.600
15/2/2007 17,70 17,70 +1,14% 17,70 17,90 17,75 17,36 17,98 7 4.260.000
14/2/2007 18,14 17,50 -2,51% 17,50 18,33 17,90 17,50 17,79 67 82.550.000
13/2/2007 17,50 17,95 +4,36% 17,20 17,97 17,77 17,95 17,96 85 76.440.700
12/2/2007 17,50 17,20 -0,46% 17,20 17,60 17,37 17,20 17,48 10 5.038.100
9/2/2007 17,80 17,28 +1,05% 17,12 17,80 17,39 17,16 17,28 24 26.968.100
8/2/2007 17,10 17,10 0,00% 17,00 17,40 17,10 17,10 17,40 13 16.758.500
7/2/2007 17,80 17,10 -2,29% 17,10 17,95 17,75 17,10 17,60 24 43.688.700
6/2/2007 16,70 17,50 +6,06% 16,70 18,30 17,67 17,30 17,50 74 129.174.600
5/2/2007 16,60 16,50 0,00% 16,50 16,90 16,63 16,50 16,79 25 20.611.200
2/2/2007 16,50 16,50 0,00% 16,25 16,50 16,32 16,25 16,50 29 21.391.700
1/2/2007 16,50 16,50 +1,54% 16,49 16,98 16,55 16,35 16,49 15 12.579.200
31/1/2007 16,55 16,25 -3,27% 16,15 16,70 16,47 16,20 16,50 35 28.500.200
30/1/2007 16,72 16,80 -0,59% 16,50 16,80 16,58 16,60 16,80 20 22.724.000
26/1/2007 16,99 16,90 -2,03% 16,80 17,20 16,93 16,81 17,00 8 7.790.100
24/1/2007 16,90 17,25 +3,92% 16,71 17,25 16,88 17,00 17,29 16 13.000.500
23/1/2007 16,60 16,60 -2,35% 16,50 16,90 16,58 16,60 16,90 16 8.453.800
22/1/2007 17,60 17,00 -2,30% 16,55 17,60 16,99 16,65 16,99 25 11.215.900
19/1/2007 17,00 17,40 +1,75% 17,00 17,70 17,37 17,15 17,40 21 15.984.500
18/1/2007 17,00 17,10 +3,64% 16,50 17,80 17,12 16,80 17,10 87 84.960.500
17/1/2007 17,29 16,50 -1,79% 16,50 17,29 16,89 16,10 16,50 36 15.532.400
16/1/2007 17,80 16,80 -3,45% 16,80 17,80 17,14 16,71 16,80 70 69.229.000
15/1/2007 18,90 17,40 -5,79% 17,00 19,20 18,27 17,05 17,40 132 151.156.900
12/1/2007 17,00 18,47 +8,65% 17,00 18,99 17,92 18,12 18,47 432 794.903.400
11/1/2007 17,10 17,00 0,00% 17,00 17,80 17,05 16,95 17,00 79 150.773.200
10/1/2007 16,50 17,00 0,00% 16,50 17,20 16,97 16,40 17,00 18 19.526.700
8/1/2007 17,00 17,00 0,00% 17,00 17,00 17,00 15,00 16,99 1 340.000
5/1/2007 17,00 17,00 0,00% 17,00 17,00 17,00 16,52 16,99 7 7.650.000
4/1/2007 17,00 17,00 0,00% 17,00 17,00 17,00 16,70 17,00 34 47.770.000
3/1/2007 17,00 17,00 0,00% 17,00 17,00 17,00 16,10 17,00 6 7.140.000
2/1/2007 17,00 17,00 -2,86% 17,00 17,00 17,00 17,01 17,50 6 13.600.000
28/12/2006 17,50 17,50 +2,94% 17,50 17,50 17,50 16,50 17,90 1 175.000
27/12/2006 17,00 17,00 0,00% 17,00 17,00 17,00 17,00 17,50 4 3.230.000
26/12/2006 17,00 17,00 0,00% 17,00 17,00 17,00 16,00 17,80 1 850.000
21/12/2006 17,80 17,00 0,00% 17,00 17,99 17,24 16,80 17,40 10 3.620.800
18/12/2006 17,00 17,00 +3,03% 17,00 17,00 17,00 16,60 17,50 4 1.870.000
15/12/2006 17,00 16,50 -2,94% 16,50 17,01 16,98 16,50 17,50 11 7.135.100
13/12/2006 17,00 17,00 -5,56% 17,00 17,00 17,00 17,00 17,50 9 5.440.000
11/12/2006 17,50 18,00 +7,72% 17,50 18,00 17,75 16,50 18,50 2 355.000
6/12/2006 16,71 16,71 +4,31% 16,71 16,71 16,71 16,30 17,50 1 501.300
4/12/2006 16,50 16,02 -2,91% 16,02 16,50 16,20 16,03 16,60 4 2.592.000
1/12/2006 16,50 16,50 -2,94% 16,50 16,50 16,50 16,10 17,00 5 2.145.000
28/11/2006 16,51 17,00 +3,03% 16,51 17,00 16,67 16,52 17,50 2 500.200
27/11/2006 17,10 16,50 -3,51% 16,50 17,50 16,98 16,51 17,10 13 10.533.000
24/11/2006 17,10 17,10 -0,58% 17,10 17,20 17,10 16,50 17,50 8 9.065.400
23/11/2006 17,50 17,20 -1,71% 17,20 17,50 17,26 17,20 18,50 2 2.245.000
22/11/2006 17,50 17,50 0,00% 17,50 17,50 17,50 17,11 18,89 1 350.000
21/11/2006 17,50 17,50 -1,13% 17,50 17,50 17,50 17,50 18,49 5 2.275.000
17/11/2006 18,10 17,70 -4,32% 17,70 18,10 17,99 17,20 18,50 11 3.599.000
16/11/2006 19,00 18,50 -2,63% 18,50 19,00 18,73 18,20 19,00 10 3.559.000
14/11/2006 19,00 19,00 -7,23% 19,00 19,00 19,00 18,76 20,50 1 190.000
13/11/2006 20,00 20,48 +7,79% 20,00 21,90 20,71 18,76 21,95 3 828.600
10/11/2006 18,30 19,00 -11,63% 18,30 19,00 18,72 18,75 19,50 3 936.000
1/11/2006 23,00 21,50 +2,38% 21,50 23,00 21,63 20,00 21,40 3 2.380.000
30/10/2006 20,00 21,00 +5,00% 20,00 21,00 20,22 19,50 20,40 4 1.820.000
27/10/2006 21,99 20,00 0,00% 20,00 21,99 20,75 19,50 19,99 10 7.885.300
26/10/2006 19,99 20,00 +11,11% 18,50 21,00 19,77 19,60 20,89 10 6.129.900
25/10/2006 19,00 18,00 -9,55% 18,00 19,00 18,40 17,00 18,00 3 5.520.000
24/10/2006 19,60 19,90 +3,11% 19,60 19,90 19,72 18,00 19,50 3 986.000
23/10/2006 19,30 19,30 +1,58% 19,30 19,30 19,30 18,01 19,50 1 193.000
19/10/2006 18,20 19,00 +5,56% 18,00 19,00 18,42 18,71 19,20 9 6.634.700
18/10/2006 18,50 18,00 -2,96% 18,00 18,50 18,12 17,70 18,20 5 2.900.000
17/10/2006 18,40 18,55 +0,54% 18,00 18,55 18,28 18,00 18,55 5 2.742.500
16/10/2006 18,00 18,45 -2,84% 17,95 18,45 18,10 17,90 18,50 3 724.000
11/10/2006 18,99 18,99 -0,05% 18,99 18,99 18,99 17,50 18,97 1 949.500
10/10/2006 18,00 19,00 +5,56% 18,00 19,00 18,50 17,40 18,95 3 555.000
9/10/2006 18,00 18,00 +4,05% 18,00 18,00 18,00 16,50 18,00 1 180.000
5/10/2006 17,10 17,30 +1,76% 17,10 17,30 17,24 17,30 18,00 4 2.931.000
4/10/2006 17,00 17,00 0,00% 17,00 17,00 17,00 17,00 19,99 2 2.380.000
3/10/2006 17,00 17,00 0,00% 17,00 17,00 17,00 16,50 18,50 2 850.000
2/10/2006 17,00 17,00 -2,86% 17,00 17,00 17,00 16,90 18,50 4 1.870.000
29/9/2006 16,99 17,50 +4,17% 16,99 17,50 17,14 17,02 18,50 6 4.114.000
28/9/2006 16,70 16,80 -1,18% 16,70 16,80 16,76 16,60 16,98 2 503.000
27/9/2006 16,50 17,00 +3,03% 16,50 17,00 16,57 16,50 17,00 4 2.155.000
25/9/2006 16,50 16,50 -2,94% 16,01 16,50 16,25 16,25 16,79 10 4.876.000
22/9/2006 16,50 17,00 +3,03% 16,50 17,00 16,54 16,30 17,00 4 1.985.000
21/9/2006 16,40 16,50 +2,74% 16,40 16,50 16,45 16,02 17,00 2 1.645.000
20/9/2006 16,30 16,06 -2,67% 16,02 16,30 16,04 16,06 16,49 6 4.331.400
19/9/2006 16,50 16,50 0,00% 16,50 16,50 16,50 16,11 17,00 1 990.000
18/9/2006 16,50 16,50 +1,23% 16,50 16,50 16,50 16,21 17,00 1 825.000
15/9/2006 16,30 16,30 -1,21% 16,30 16,30 16,30 16,00 16,59 2 652.000
14/9/2006 16,70 16,50 -1,20% 16,50 17,00 16,70 16,00 17,00 5 3.675.000
13/9/2006 16,50 16,70 +1,21% 16,50 16,70 16,52 15,00 16,70 6 2.314.000
12/9/2006 16,50 16,50 0,00% 16,50 16,50 16,50 16,00 16,50 4 2.145.000
11/9/2006 16,50 16,50 -5,17% 16,50 16,50 16,50 16,01 17,50 3 2.475.000
6/9/2006 18,00 17,40 -6,45% 17,00 18,00 17,39 17,00 17,45 16 6.958.100
5/9/2006 17,51 18,60 -2,05% 17,51 18,60 17,69 17,70 18,59 2 1.061.500
4/9/2006 18,29 18,99 +6,69% 18,29 18,99 18,83 17,30 18,79 5 2.072.000
1/9/2006 16,70 17,80 +8,54% 16,70 17,80 17,07 17,00 17,85 7 1.707.000
31/8/2006 16,15 16,40 +1,23% 16,15 16,40 16,28 16,15 17,00 3 1.791.000
30/8/2006 16,20 16,20 +1,25% 16,20 16,20 16,20 15,81 16,79 1 972.000
29/8/2006 16,45 16,00 0,00% 16,00 16,45 16,04 15,50 17,00 2 1.764.500
25/8/2006 16,00 16,00 -5,33% 16,00 16,90 16,01 15,50 16,69 8 7.529.000
24/8/2006 17,00 16,90 -0,59% 16,90 17,00 16,95 16,35 17,00 2 339.000
23/8/2006 16,99 17,00 +1,80% 16,61 17,00 16,87 16,61 17,20 10 5.061.400
22/8/2006 17,50 16,70 -2,91% 16,70 17,50 17,09 16,76 17,00 24 20.688.000
21/8/2006 17,19 17,20 -1,71% 17,19 17,20 17,19 16,15 19,00 2 3.439.000
18/8/2006 17,50 17,50 0,00% 17,50 17,98 17,57 17,10 17,50 4 3.514.400
17/8/2006 17,50 17,50 -7,89% 17,50 17,50 17,50 16,61 17,50 2 1.750.000
16/8/2006 16,51 19,00 +6,15% 16,50 19,00 17,29 16,50 18,50 7 7.781.000
15/8/2006 16,10 17,90 +4,07% 16,10 17,90 16,74 16,50 17,99 23 11.386.500
11/8/2006 16,40 17,20 -4,44% 16,40 19,50 17,81 17,20 19,00 9 4.098.000
10/8/2006 16,79 18,00 +20,00% 16,79 18,00 17,76 16,00 18,00 6 2.487.400
9/8/2006 15,00 15,00 +7,14% 14,10 15,00 14,78 14,50 16,30 9 2.808.800
4/8/2006 14,50 14,00 -5,98% 14,00 14,50 14,04 13,00 14,39 11 5.477.500
3/8/2006 14,90 14,89 -0,73% 14,89 14,90 14,89 14,01 14,89 4 6.703.500
2/8/2006 12,50 15,00 +15,38% 12,50 15,00 13,59 12,80 15,00 9 4.350.000
31/7/2006 13,00 13,00 0,00% 13,00 14,00 13,05 12,50 15,00 6 3.262.500
28/7/2006 12,00 13,00 +15,04% 12,00 13,00 12,60 11,71 13,00 4 3.150.000
27/7/2006 11,10 11,30 +2,73% 11,10 11,30 11,21 11,00 12,00 7 4.932.500
26/7/2006 10,99 11,00 0,00% 10,99 11,00 10,99 11,00 11,48 3 3.957.000
21/7/2006 11,00 11,00 0,00% 11,00 11,00 11,00 10,50 11,00 3 7.590.000
20/7/2006 10,25 11,00 +10,00% 10,25 11,00 10,85 10,25 11,00 2 542.500
19/7/2006 10,00 10,00 -6,54% 10,00 10,00 10,00 9,00 11,20 1 100.000
14/7/2006 10,70 10,70 -6,96% 10,70 10,70 10,70 10,62 11,50 1 107.000
6/7/2006 11,50 11,50 0,00% 11,50 11,50 11,50 11,00 11,50 1 115.000
5/7/2006 11,50 11,50 0,00% 11,50 11,50 11,50 11,00 11,49 1 1.725.000
4/7/2006 11,00 11,50 0,00% 11,00 11,50 11,47 11,02 11,50 16 13.314.400
30/6/2006 11,50 11,50 -4,09% 11,50 11,50 11,50 11,01 12,00 5 2.990.000
8/5/2006 11,00 11,99 +8,02% 11,00 11,99 11,29 11,00 12,50 12 3.839.900
5/5/2006 11,00 11,10 +0,82% 11,00 11,50 11,15 11,30 12,50 5 1.004.000
4/5/2006 11,10 11,01 -4,26% 11,00 11,10 11,01 11,00 11,50 3 17.839.200
3/5/2006 11,50 11,50 +4,55% 11,50 11,50 11,50 11,50 11,90 5 6.095.000
2/5/2006 11,00 11,00 +1,85% 11,00 11,00 11,00 10,60 11,50 9 12.760.000
28/4/2006 10,00 10,80 +17,52% 10,00 10,80 10,53 10,00 11,30 4 1.580.000
26/4/2006 9,19 9,19 +4,20% 9,19 9,19 9,19 9,10 10,80 1 91.900
25/4/2006 8,70 8,82 -2,00% 8,70 8,82 8,80 9,00 9,19 2 880.800
19/4/2006 9,00 9,00 +1,12% 9,00 9,00 9,00 9,00 9,60 1 90.000
18/4/2006 8,90 8,90 0,00% 8,90 8,90 8,90 8,70 10,80 1 89.000
17/4/2006 8,90 8,90 +1,14% 8,90 8,90 8,90 8,90 10,80 2 890.000
13/4/2006 8,80 8,80 -3,30% 8,80 8,95 8,90 8,80 10,80 4 3.653.000
11/4/2006 9,10 9,10 -6,19% 9,10 9,10 9,10 8,50 10,80 1 455.000
7/4/2006 9,70 9,70 +4,30% 9,70 9,70 9,70 9,20 10,00 1 97.000
5/4/2006 9,30 9,30 -2,11% 9,30 9,30 9,30 9,31 10,00 1 93.000
4/4/2006 9,94 9,50 -5,00% 9,50 9,94 9,66 9,31 9,98 2 773.200
3/4/2006 9,90 10,00 +0,60% 9,20 10,00 9,50 9,50 10,20 8 2.091.000
31/3/2006 9,90 9,94 0,00% 9,90 9,94 9,91 9,00 10,00 4 2.974.000
21/3/2006 9,94 9,94 -0,50% 9,94 9,94 9,94 7,00 9,95 1 13.916.000
15/3/2006 9,80 9,99 0,00% 9,80 9,99 9,92 9,02 9,98 6 2.680.200
14/3/2006 9,99 9,99 -0,10% 9,99 9,99 9,99 9,00 10,00 1 99.900
21/2/2006 10,00 10,00 -0,10% 10,00 10,00 10,00 9,01 12,00 1 100.000
3/2/2006 10,01 10,01 -18,62% 10,01 10,01 10,01 9,00 12,30 1 100.100
31/1/2006 12,30 12,30 +3,02% 12,30 12,30 12,30 8,61 12,30 1 123.000
27/1/2006 11,94 11,94 +2,93% 11,94 11,94 11,94 8,00 11,95 1 119.400
24/1/2006 11,60 11,60 +5,45% 11,60 11,60 11,60 8,00 12,00 1 232.000
20/1/2006 11,00 11,00 +7,95% 11,00 11,00 11,00 10,00 12,00 1 110.000
19/1/2006 10,00 10,19 +13,10% 10,00 10,19 10,17 10,00 12,00 2 3.257.000
18/1/2006 9,01 9,01 +12,63% 9,01 9,01 9,01 9,00 0,00 1 90.100
10/1/2006 8,00 8,00 -0,87% 8,00 8,00 8,00 8,00 10,00 1 1.040.000
5/1/2006 8,07 8,07 +0,88% 8,07 8,07 8,07 8,00 10,00 2 403.500
27/12/2005 8,00 8,00 0,00% 8,00 8,00 8,00 7,00 8,50 1 400.000
20/12/2005 8,00 8,00 -5,77% 8,00 8,00 8,00 8,02 8,49 2 400.000
2/12/2005 8,49 8,49 +4,17% 8,49 8,49 8,49 7,50 9,00 3 3.820.500
24/11/2005 8,15 8,15 0,00% 8,15 8,15 8,15 7,90 9,00 1 815.000
28/10/2005 8,00 8,15 +4,49% 8,00 8,15 8,08 7,50 8,15 3 3.556.000
24/10/2005 7,80 7,80 -2,50% 7,80 7,80 7,80 7,50 8,00 1 2.340.000
18/10/2005 8,00 8,00 -1,84% 8,00 8,00 8,00 7,50 8,15 1 1.600.000
17/10/2005 8,15 8,15 0,00% 8,15 8,15 8,15 7,50 8,15 1 1.630.000
13/10/2005 8,15 8,15 +1,88% 8,15 8,15 8,15 7,50 8,15 1 1.630.000
3/10/2005 8,00 8,00 0,00% 8,00 8,00 8,00 8,00 9,00 1 800.000
27/9/2005 8,00 8,00 0,00% 8,00 8,00 8,00 8,15 10,00 2 2.160.000
26/9/2005 8,00 8,00 -1,84% 8,00 8,00 8,00 8,00 8,30 1 800.000
23/9/2005 8,01 8,15 0,00% 8,01 8,15 8,08 8,00 8,30 2 1.779.000
13/9/2005 8,15 8,15 0,00% 8,15 8,15 8,15 8,00 10,00 5 6.520.000
9/9/2005 8,10 8,15 0,00% 8,00 8,15 8,10 8,15 8,30 4 4.865.000
8/9/2005 8,00 8,15 +1,88% 8,00 8,15 8,09 8,00 8,15 2 4.045.000
5/9/2005 8,00 8,00 0,00% 8,00 8,00 8,00 8,01 9,00 6 7.200.000
2/9/2005 7,99 8,00 +2,56% 7,99 8,00 7,99 7,00 8,00 9 6.959.500
22/8/2005 7,80 7,80 -2,50% 7,80 7,80 7,80 7,50 8,00 1 156.000
19/7/2005 8,00 8,00 0,00% 8,00 8,00 8,00 7,20 9,00 2 4.640.000
13/7/2005 8,00 8,00 -4,76% 8,00 8,00 8,00 7,50 8,50 1 160.000
12/7/2005 8,49 8,40 -6,67% 7,50 8,49 7,80 7,50 8,60 11 4.215.600
30/6/2005 9,00 9,00 0,00% 9,00 9,00 9,00 0,00 9,00 2 1.350.000
23/6/2005 9,00 9,00 0,00% 9,00 9,00 9,00 0,00 9,20 1 1.800.000
20/6/2005 9,00 9,00 -3,23% 9,00 9,00 9,00 8,80 9,20 1 1.800.000
16/6/2005 9,30 9,30 0,00% 9,30 9,30 9,30 8,60 10,60 1 930.000
15/6/2005 9,20 9,30 +3,33% 9,20 9,35 9,31 8,60 10,60 4 6.710.000
14/6/2005 9,00 9,00 0,00% 9,00 9,00 9,00 8,60 10,60 1 2.700.000
13/6/2005 9,00 9,00 0,00% 9,00 9,00 9,00 8,80 10,60 2 4.500.000
9/6/2005 9,00 9,00 0,00% 9,00 9,00 9,00 8,50 10,60 5 4.590.000
7/6/2005 9,00 9,00 0,00% 9,00 9,00 9,00 9,00 9,20 1 180.000
6/6/2005 9,00 9,00 0,00% 9,00 9,00 9,00 9,00 9,50 2 900.000
2/6/2005 9,00 9,00 -0,11% 9,00 9,00 9,00 9,00 9,40 1 450.000
1/6/2005 9,01 9,01 -4,15% 9,01 9,01 9,01 9,00 10,20 3 901.000
31/5/2005 9,40 9,40 +4,44% 9,40 9,40 9,40 9,00 10,60 3 470.000
27/5/2005 9,00 9,00 0,00% 9,00 9,00 9,00 9,00 10,60 2 3.600.000
23/5/2005 9,00 9,00 0,00% 9,00 9,00 9,00 9,01 10,60 2 1.260.000
18/5/2005 9,00 9,00 -0,11% 9,00 9,00 9,00 9,00 10,60 1 540.000
17/5/2005 9,01 9,01 +0,11% 9,01 9,01 9,01 9,01 10,60 1 450.500
13/5/2005 9,00 9,00 0,00% 9,00 9,00 9,00 8,95 10,60 1 900.000
12/5/2005 9,00 9,00 0,00% 9,00 9,00 9,00 9,00 10,00 2 990.000
11/5/2005 9,00 9,00 -1,10% 9,00 9,00 9,00 9,00 10,60 4 3.510.000
10/5/2005 9,00 9,10 +1,11% 9,00 9,10 9,04 9,00 9,50 3 452.000
5/5/2005 9,00 9,00 0,00% 9,00 9,00 9,00 9,00 10,50 2 1.800.000
4/5/2005 9,00 9,00 0,00% 9,00 9,00 9,00 9,00 10,80 1 90.000
3/5/2005 9,00 9,00 +1,81% 9,00 9,00 9,00 8,84 9,00 1 7.650.000
29/4/2005 8,84 8,84 -1,78% 8,84 8,84 8,84 8,70 9,00 1 1.768.000
27/4/2005 9,00 9,00 -3,23% 9,00 9,00 9,00 9,00 9,30 5 8.910.000
19/4/2005 9,30 9,30 +3,33% 9,30 9,30 9,30 9,01 9,59 1 1.395.000
18/4/2005 9,00 9,00 -2,17% 9,00 9,00 9,00 9,00 9,40 1 1.800.000
15/4/2005 9,01 9,20 +2,11% 9,01 9,20 9,08 9,00 9,20 4 3.361.000
14/4/2005 9,00 9,01 +0,11% 9,00 9,50 9,08 9,01 9,29 17 13.143.500
31/3/2005 9,00 9,00 0,00% 9,00 9,00 9,00 8,20 10,75 2 4.500.000
29/3/2005 9,00 9,00 -1,64% 9,00 9,00 9,00 6,00 10,80 1 270.000
24/3/2005 9,15 9,15 -0,11% 9,15 9,15 9,15 9,01 9,50 1 91.500
23/3/2005 9,16 9,16 -2,55% 9,16 9,16 9,16 9,00 9,40 3 916.000
22/3/2005 9,40 9,40 -1,05% 9,40 9,40 9,40 9,16 9,50 1 940.000
21/3/2005 9,49 9,50 0,00% 9,49 9,50 9,49 9,30 9,75 2 3.132.000
18/3/2005 9,50 9,50 0,00% 9,50 9,50 9,50 9,50 9,60 3 570.000
17/3/2005 9,50 9,50 +2,15% 9,50 9,50 9,50 9,26 9,50 1 475.000
14/3/2005 9,40 9,30 -2,11% 9,30 9,40 9,35 9,16 10,80 2 3.740.000
10/3/2005 9,50 9,50 0,00% 9,50 9,50 9,50 9,16 10,80 5 7.600.000
9/3/2005 9,50 9,50 -5,00% 9,50 9,50 9,50 9,50 10,45 5 20.900.000
7/3/2005 10,40 10,00 -4,76% 10,00 10,40 10,13 9,80 10,48 4 4.052.000
4/3/2005 10,40 10,50 +7,14% 10,40 10,60 10,42 10,41 10,68 24 53.801.800
3/3/2005 9,62 9,80 +3,16% 9,61 9,80 9,65 9,50 10,39 7 4.344.300
2/3/2005 9,70 9,50 +3,83% 9,20 10,00 9,73 9,20 10,20 10 5.061.400
1/3/2005 9,50 9,15 +0,99% 9,15 9,50 9,44 9,11 9,50 2 566.500
28/2/2005 9,00 9,06 -2,05% 9,00 9,06 9,04 9,06 10,50 2 271.200
25/2/2005 9,20 9,25 +2,66% 9,20 9,50 9,30 9,21 10,99 6 3.162.500
24/2/2005 9,10 9,01 +4,77% 9,01 9,10 9,04 9,01 11,71 3 1.175.800
23/2/2005 9,00 8,60 +1,18% 8,60 9,00 8,97 8,15 9,10 4 1.256.000
21/2/2005 9,00 8,50 0,00% 8,50 9,00 8,63 8,50 9,00 5 1.295.000
18/2/2005 9,10 8,50 -6,59% 8,50 9,10 8,55 8,70 9,10 3 941.000
17/2/2005 8,50 9,10 +13,75% 8,50 9,10 8,97 8,00 10,10 10 13.730.000
16/2/2005 8,00 8,00 0,00% 8,00 8,00 8,00 8,00 9,00 2 480.000
15/2/2005 8,00 8,00 0,00% 8,00 8,00 8,00 8,00 9,00 4 880.000
14/2/2005 8,01 8,00 0,00% 8,00 8,01 8,00 8,01 9,00 3 480.100
10/2/2005 8,00 8,00 0,00% 8,00 8,00 8,00 7,50 11,00 1 400.000
2/2/2005 8,00 8,00 0,00% 8,00 8,00 8,00 7,80 9,60 1 400.000
1/2/2005 8,00 8,00 0,00% 8,00 8,00 8,00 7,50 8,25 1 400.000
31/1/2005 8,00 8,00 -5,88% 8,00 8,00 8,00 7,50 8,25 2 400.000
27/1/2005 8,50 8,50 0,00% 8,50 8,50 8,50 8,00 8,50 2 510.000
24/1/2005 8,50 8,50 +11,84% 8,50 8,50 8,50 6,01 8,50 1 85.000
12/1/2005 7,60 7,60 -14,03% 7,60 7,60 7,60 7,60 11,00 1 76.000
30/12/2004 8,84 8,84 +2,79% 8,84 8,84 8,84 6,00 9,50 1 2.652.000
29/12/2004 9,00 8,60 -9,47% 8,50 9,00 8,58 0,00 9,48 4 601.000
28/12/2004 9,50 9,50 -4,04% 9,50 9,50 9,50 8,70 9,95 4 1.140.000
27/12/2004 10,90 9,90 +10,00% 9,90 11,00 10,22 9,35 9,90 18 4.700.400
23/12/2004 8,95 9,00 0,00% 8,95 9,00 8,98 9,00 10,00 3 1.347.500
22/12/2004 8,50 9,00 +8,43% 8,50 9,00 8,52 8,01 9,00 8 2.130.000
21/12/2004 7,15 8,30 +15,60% 7,15 8,30 7,44 8,00 9,00 8 2.383.400
20/12/2004 7,20 7,18 +2,72% 7,18 7,20 7,18 6,00 0,00 5 2.442.000
17/12/2004 6,50 6,99 +7,54% 6,50 6,99 6,66 6,50 6,99 5 1.466.900
13/12/2004 6,50 6,50 0,00% 6,50 6,50 6,50 6,10 6,50 4 325.000
30/11/2004 6,49 6,50 +3,34% 6,49 6,50 6,49 5,50 6,49 3 194.900
25/11/2004 6,29 6,29 +4,83% 6,29 6,29 6,29 5,50 6,30 1 62.900
12/11/2004 6,00 6,00 -7,69% 6,00 6,00 6,00 5,60 6,50 1 120.000
11/11/2004 6,50 6,50 +8,33% 6,50 6,50 6,50 5,60 6,60 2 2.015.000
9/11/2004 6,00 6,00 -7,69% 6,00 6,00 6,00 5,90 6,50 1 300.000
5/11/2004 6,50 6,50 +3,34% 6,50 6,50 6,50 5,90 6,50 1 65.000
3/11/2004 6,30 6,29 -0,16% 6,29 6,30 6,29 5,50 6,70 2 692.000
26/10/2004 6,30 6,30 +6,78% 6,30 6,30 6,30 5,50 6,30 1 189.000
19/10/2004 5,90 5,90 -3,28% 5,90 5,90 5,90 5,50 6,30 1 590.000
15/10/2004 5,90 6,10 +3,39% 5,90 6,10 5,96 5,70 6,10 2 179.000
14/10/2004 5,90 5,90 +7,27% 5,90 5,90 5,90 5,60 6,10 4 1.180.000
9/9/2004 5,50 5,50 0,00% 5,50 5,50 5,50 5,00 5,90 4 1.705.000
8/9/2004 5,50 5,50 +0,18% 5,50 5,50 5,50 5,50 5,90 6 1.485.000
2/9/2004 5,49 5,49 +7,65% 5,49 5,49 5,49 5,00 5,50 1 54.900
10/8/2004 5,50 5,10 +0,99% 5,10 5,50 5,46 5,10 5,90 5 601.000
6/8/2004 5,05 5,05 +1,00% 5,05 5,05 5,05 4,00 5,50 4 1.515.000
15/7/2004 5,00 5,00 +4,38% 5,00 5,00 5,00 4,00 5,25 1 50.000
14/7/2004 4,79 4,79 +36,86% 4,79 4,79 4,79 3,00 4,80 1 47.900
29/6/2004 4,95 3,50 +47,06% 3,50 4,95 4,22 3,50 5,00 2 84.500
28/6/2004 2,38 2,38 -20,93% 2,38 2,38 2,38 2,80 5,50 1 23.800
25/6/2004 3,01 3,01 -24,75% 3,01 3,01 3,01 3,00 5,00 1 30.100
19/5/2004 4,00 4,00 -11,11% 4,00 4,00 4,00 2,00 6,00 1 40.000
26/2/2004 4,50 4,50 0,00% 4,50 4,50 4,50 3,50 9,50 2 270.000
9/2/2004 4,50 4,50 -18,33% 4,50 4,50 4,50 4,50 5,00 2 270.000
23/1/2004 5,51 5,51 +0,18% 5,51 5,51 5,51 2,00 6,50 1 55.100
22/12/2003 5,50 5,50 0,00% 5,50 5,50 5,50 3,50 6,40 1 660.000
15/12/2003 5,50 5,50 +7,84% 5,50 5,50 5,50 5,40 6,00 1 275.000
10/12/2003 5,10 5,10 -7,27% 5,10 5,10 5,10 5,00 5,50 1 255.000
8/12/2003 5,50 5,50 +37,16% 5,50 5,50 5,50 4,30 6,40 1 275.000
5/12/2003 4,01 4,01 -38,21% 4,01 4,01 4,01 4,02 6,40 1 40.100
4/12/2003 6,49 6,49 0,00% 6,49 6,49 6,49 4,01 6,50 3 778.800
18/7/2003 6,49 6,49 -0,15% 6,49 6,49 6,49 4,00 6,50 1 165.559.900
1/7/2003 6,50 6,50 -7,14% 6,50 6,50 6,50 5,00 10,00 1 650.000
13/6/2003 7,00 7,00 -36,36% 7,00 7,00 7,00 6,11 10,50 1 70.000
5/2/2003 11,00 11,00 +10,00% 11,00 11,00 11,00 7,00 0,00 1 110.000
15/1/2003 10,00 10,00 +6,50% 10,00 10,00 10,00 7,50 10,00 1 100.000
14/1/2003 8,89 9,39 +5,39% 8,89 9,39 9,06 7,50 10,00 3 271.800
6/1/2003 8,91 8,91 -0,89% 8,91 8,91 8,91 7,50 9,01 3 534.600
27/12/2002 8,99 8,99 +30,29% 8,99 8,99 8,99 7,20 9,00 1 89.900
17/12/2002 6,90 6,90 0,00% 6,90 6,90 6,90 6,90 7,50 2 483.000
16/12/2002 6,90 6,90 +6,15% 6,90 6,90 6,90 6,50 6,90 1 207.000
10/12/2002 6,50 6,50 +18,18% 6,50 6,50 6,50 6,00 7,00 1 65.000
27/11/2002 5,50 5,50 -8,33% 5,50 5,50 5,50 5,02 6,00 1 110.000
20/11/2002 6,00 6,00 +20,00% 6,00 6,00 6,00 5,00 7,99 1 60.000
4/9/2002 5,00 5,00 0,00% 5,00 5,00 5,00 3,00 6,00 1 200.000
20/8/2002 5,30 5,00 -1,19% 5,00 5,30 5,10 3,00 5,00 3 153.000
19/8/2002 5,06 5,06 -36,75% 5,06 5,06 5,06 5,05 10,00 1 50.600
27/5/2002 7,99 8,00 -47,37% 7,99 8,00 7,99 6,50 7,50 2 159.900
27/3/2002 15,20 15,20 +0,66% 15,20 15,20 15,20 15,00 15,20 1 152.000
20/3/2002 15,10 15,10 +0,67% 15,10 15,10 15,10 14,90 15,20 1 604.000
19/3/2002 15,00 15,00 0,00% 15,00 15,00 15,00 15,00 0,00 2 600.000
18/3/2002 15,00 15,00 0,00% 15,00 15,00 15,00 14,01 15,15 1 300.000
15/3/2002 15,00 15,00 0,00% 15,00 15,00 15,00 14,90 15,30 1 300.000
14/3/2002 15,00 15,00 0,00% 15,00 15,00 15,00 14,70 15,50 1 300.000
13/3/2002 14,50 15,00 +3,45% 14,50 15,00 14,78 14,80 0,00 3 1.626.100
12/3/2002 14,50 14,50 +3,57% 14,50 14,50 14,50 14,50 14,70 1 145.000
8/3/2002 14,00 14,00 -1,13% 14,00 14,00 14,00 0,00 0,00 1 420.000
6/3/2002 14,16 14,16 +2,83% 14,16 14,16 14,16 14,15 0,00 2 1.274.400
4/3/2002 13,77 13,77 +0,51% 13,77 13,77 13,77 13,75 0,00 3 2.754.000
1/3/2002 13,70 13,70 0,00% 13,70 13,70 13,70 0,00 0,00 1 137.000
28/2/2002 13,70 13,70 -11,61% 13,70 13,70 13,70 13,70 0,00 1 137.000
28/12/2001 15,50 15,50 +40,91% 15,50 15,50 15,50 0,00 0,00 1 155.000
11/12/2001 11,00 11,00 -26,67% 11,00 11,00 11,00 0,00 0,00 1 110.000
27/8/2001 15,00 15,00 -35,62% 15,00 15,00 15,00 0,00 0,00 1 150.000
13/6/2001 23,30 23,30 -0,85% 23,30 23,30 23,30 15,00 23,30 1 233.000
1/2/2001 23,50 23,50 +56,67% 23,50 23,50 23,50 10,50 24,99 1 235.000
31/1/2001 15,00 15,00 -16,67% 15,00 15,00 15,00 14,00 16,00 1 150.000
30/1/2001 18,00 18,00 +69,81% 18,00 18,00 18,00 10,50 0,00 1 180.000
17/1/2001 10,60 10,60 +6,00% 10,60 10,60 10,60 10,50 0,00 1 106.000
20/12/2000 10,00 10,00 +5,82% 10,00 10,00 10,00 7,90 11,00 3 400.000
11/12/2000 7,86 9,45 +18,13% 7,86 9,45 8,65 0,00 9,50 2 173.100
17/11/1999 8,00 8,00 +50,94% 8,00 8,00 8,00 4,30 8,00 1 560.000
5/11/1999 5,30 5,30 +6,00% 5,30 5,30 5,30 5,30 6,00 1 53.000
21/10/1999 5,00 5,00 -5,66% 5,00 5,00 5,00 5,01 5,50 1 50.000
20/10/1999 5,30 5,30 +6,00% 5,30 5,30 5,30 5,00 5,50 1 530.000
15/10/1999 4,99 5,00 +11,11% 4,99 5,00 4,99 4,75 0,00 2 549.900
1/10/1999 4,20 4,50 +0,22% 4,20 4,50 4,49 4,50 0,00 5 2.472.000
29/9/1999 4,49 4,49 -0,22% 4,49 4,49 4,49 4,20 4,49 1 44.900
16/9/1999 4,50 4,50 +12,50% 4,50 4,50 4,50 4,00 4,50 1 45.000
14/9/1999 4,00 4,00 -11,11% 4,00 4,00 4,00 2,00 4,50 1 40.000
31/8/1999 4,50 4,50 +11,39% 4,50 4,50 4,50 4,25 4,50 1 90.000
6/8/1999 4,04 4,04 +15,43% 4,04 4,04 4,04 3,80 0,00 1 40.400
16/7/1999 3,50 3,50 -30,00% 3,50 3,50 3,50 3,50 0,00 3 245.000
9/6/1999 5,00 5,00 0,00% 5,00 5,00 5,00 3,50 5,00 1 500.000
7/6/1999 5,00 5,00 0,00% 5,00 5,00 5,00 3,50 5,00 1 500.000
25/5/1999 5,00 5,00 -5,66% 5,00 5,00 5,00 3,50 7,20 1 50.000
17/5/1999 5,30 5,30 +6,00% 5,30 5,30 5,30 5,00 7,20 2 318.000
3/5/1999 5,00 5,00 -28,57% 5,00 5,00 5,00 5,00 0,00 1 50.000
27/4/1999 7,00 7,00 +16,86% 7,00 7,00 7,00 0,00 0,00 1 70.000
23/4/1999 5,99 5,99 -7,85% 5,99 5,99 5,99 0,00 6,00 1 59.900
30/3/1999 6,50 6,50 +8,33% 6,50 6,50 6,50 0,00 6,50 1 65.000
29/3/1999 6,00 6,00 +13,21% 6,00 6,00 6,00 0,00 0,00 1 60.000
11/3/1999 5,30 5,30 0,00% 5,30 5,30 5,30 0,00 6,00 1 901.000
9/3/1999 5,30 5,30 +1,73% 5,30 5,30 5,30 5,30 7,00 1 159.000
26/2/1999 5,21 5,21 -5,27% 5,21 5,21 5,21 3,40 0,00 2 1.198.300
8/12/1998 5,50 5,50 -8,33% 5,50 5,50 5,50 5,00 6,00 1 165.000
9/10/1998 6,04 6,00 +20,00% 6,00 6,04 6,02 5,71 0,00 4 844.000
10/9/1998 5,00 5,00 -9,09% 5,00 5,00 5,00 5,00 0,00 1 100.000
8/9/1998 5,50 5,50 0,00% 5,50 5,50 5,50 4,50 5,50 1 550.000
3/8/1998 5,50 5,50 -8,33% 5,50 5,50 5,50 5,00 0,00 1 275.000
23/7/1998 6,00 6,00 0,00% 6,00 6,00 6,00 5,00 7,00 1 60.000
29/6/1998 6,00 6,00 -7,69% 6,00 6,00 6,00 0,00 0,00 2 120.000
30/4/1998 6,50 6,50 -7,14% 6,50 6,50 6,50 6,00 0,00 3 520.000
23/4/1998 7,00 7,00 0,00% 7,00 7,00 7,00 0,00 0,00 1 70.000
16/4/1998 7,00 7,00 -1,55% 7,00 7,00 7,00 6,50 10,00 3 210.000
31/3/1998 7,11 7,11 +9,38% 7,11 7,11 7,11 7,10 8,80 1 71.100
18/3/1998 6,50 6,50 -13,33% 6,50 6,50 6,50 4,50 10,00 1 65.000
17/3/1998 7,50 7,50 0,00% 7,50 7,50 7,50 6,00 7,50 2 375.000

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.