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

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

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

Tempo Gráfico: Todos

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

TUPY3 - TUPY - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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.