O Dashboard do Investidor
  1. Home / Página do Ativo
+25.53%
Lote Padrão
-34.50%
Lote Padrão
+26.67%
Mercado Fracionário
-87.95%
Mercado Fracionário
+11.11%
Fundo Imobiliário
-16.67%
Fundo Imobiliário
-1.53%
Mais Negociadas
-1.53%
Maiores Volumes

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

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

Tempo Gráfico: 10 Anos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

UGPA3 - ULTRAPAR - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
18/7/2025 15,85 15,70 -2,42% 15,58 16,08 15,72 15,70 15,71 9.546 8.390.364.200
17/7/2025 16,41 16,09 -2,25% 16,07 16,58 16,19 16,08 16,09 13.224 9.654.323.400
16/7/2025 16,75 16,46 -1,26% 16,14 16,84 16,38 16,46 16,51 20.527 13.029.026.000
15/7/2025 16,80 16,67 +0,18% 16,36 17,09 16,59 16,65 16,71 17.195 8.691.978.700
14/7/2025 17,04 16,64 -2,69% 16,59 17,09 16,73 16,61 16,64 10.679 10.167.956.100
11/7/2025 17,33 17,10 -2,34% 17,09 17,54 17,20 17,10 17,12 10.854 6.156.749.700
10/7/2025 17,54 17,51 -0,74% 17,16 17,69 17,41 17,51 17,54 12.150 7.003.763.200
9/7/2025 17,80 17,64 -0,40% 17,52 17,84 17,64 17,64 17,67 9.501 5.539.150.200
8/7/2025 17,80 17,71 -0,28% 17,60 17,88 17,71 17,69 17,75 12.897 8.332.200.500
7/7/2025 18,02 17,76 -1,28% 17,52 18,14 17,69 17,73 17,76 14.334 7.640.611.700
4/7/2025 17,88 17,99 +1,01% 17,67 18,13 17,99 17,98 18,00 7.443 4.357.430.600
3/7/2025 17,54 17,81 +1,54% 17,54 18,16 17,90 17,81 17,86 14.012 9.625.196.800
2/7/2025 17,90 17,54 -1,46% 17,49 17,94 17,59 17,54 17,55 14.270 6.585.053.300
1/7/2025 17,49 17,80 +1,48% 17,48 17,89 17,75 17,77 17,81 8.775 6.201.196.800
30/6/2025 16,98 17,54 +4,03% 16,88 17,70 17,54 17,53 17,55 15.508 9.848.374.100
27/6/2025 16,65 16,86 +0,36% 16,51 17,02 16,86 16,82 16,86 8.615 4.867.713.000
26/6/2025 16,97 16,80 -0,88% 16,67 17,13 16,84 16,78 16,83 13.740 7.681.117.200
25/6/2025 17,13 16,95 -2,59% 16,95 17,37 17,18 16,95 16,98 15.923 8.717.137.900
24/6/2025 17,08 17,40 +2,59% 16,94 17,43 17,31 17,32 17,41 14.267 8.392.862.200
23/6/2025 17,09 16,96 -0,76% 16,81 17,20 16,98 16,96 16,97 14.775 9.622.083.100
20/6/2025 17,14 17,09 -1,44% 17,04 17,36 17,12 17,08 17,09 13.825 14.825.232.900
18/6/2025 17,12 17,34 +0,58% 17,12 17,49 17,30 17,25 17,35 12.179 7.115.482.400
17/6/2025 17,22 17,24 +0,76% 17,07 17,33 17,19 17,23 17,25 10.088 6.108.112.800
16/6/2025 17,22 17,11 +0,71% 17,02 17,31 17,20 17,11 17,18 20.048 10.105.147.300
13/6/2025 16,95 16,99 -0,70% 16,91 17,29 17,11 16,98 16,99 14.654 7.731.199.000
12/6/2025 16,82 17,11 +0,77% 16,77 17,21 17,07 17,10 17,11 9.299 4.673.329.300
11/6/2025 16,47 16,98 +2,47% 16,39 17,17 16,87 16,97 16,98 11.765 9.162.978.800
10/6/2025 16,61 16,57 +0,55% 16,54 16,93 16,67 16,56 16,58 12.024 6.921.593.700
9/6/2025 16,34 16,48 +1,79% 15,93 16,52 16,32 16,46 16,48 18.934 10.373.213.600
6/6/2025 16,11 16,19 +0,56% 16,02 16,26 16,13 16,15 16,19 10.559 7.110.635.600
5/6/2025 16,26 16,10 -1,23% 16,02 16,28 16,11 16,10 16,15 8.978 6.740.879.100
4/6/2025 16,54 16,30 -1,51% 16,26 16,87 16,41 16,30 16,33 10.010 5.823.220.200
3/6/2025 16,02 16,55 +2,99% 15,95 16,60 16,43 16,55 16,56 15.581 6.663.696.700
2/6/2025 16,32 16,07 -1,35% 15,97 16,58 16,11 16,05 16,07 10.464 5.555.960.600
30/5/2025 16,89 16,29 -2,92% 16,18 16,89 16,29 16,29 16,31 12.550 42.814.808.900
29/5/2025 16,61 16,78 +1,08% 16,49 16,89 16,71 16,73 16,78 12.906 6.290.200.600
28/5/2025 16,83 16,60 -1,66% 16,54 16,90 16,68 16,60 16,69 12.222 6.892.079.200
27/5/2025 16,91 16,88 +0,54% 16,88 17,33 17,02 16,88 16,90 11.518 6.748.279.600
26/5/2025 16,57 16,79 +0,96% 16,55 16,81 16,69 16,69 16,79 7.531 6.015.219.700
23/5/2025 16,39 16,63 +0,48% 16,16 16,63 16,46 16,52 16,64 11.092 8.026.577.700
22/5/2025 16,70 16,55 -0,18% 16,55 16,96 16,72 16,54 16,65 12.854 9.498.611.300
21/5/2025 17,59 16,58 -6,33% 16,58 17,59 16,84 16,57 16,60 15.875 17.000.355.100
20/5/2025 17,60 17,70 +0,40% 17,38 17,74 17,59 17,69 17,71 9.821 5.580.100.200
19/5/2025 17,40 17,63 +1,26% 17,34 17,78 17,61 17,63 17,65 9.933 7.008.297.900
16/5/2025 17,30 17,41 +0,29% 17,02 17,48 17,29 17,34 17,42 11.365 8.322.460.900
15/5/2025 17,26 17,36 +1,11% 17,18 17,53 17,33 17,36 17,37 10.880 10.291.485.800
14/5/2025 17,14 17,17 +0,12% 17,01 17,35 17,19 17,16 17,20 13.559 8.645.025.900
13/5/2025 16,25 17,15 +5,54% 16,15 17,56 17,16 17,14 17,15 21.591 17.126.611.000
12/5/2025 16,50 16,25 -0,25% 16,04 16,50 16,23 16,25 16,26 8.917 5.715.806.300
9/5/2025 16,30 16,29 +0,56% 16,03 16,41 16,23 16,28 16,30 21.611 16.772.764.600
8/5/2025 16,80 16,20 -3,69% 16,10 17,00 16,44 16,19 16,20 26.718 29.947.208.600
7/5/2025 17,68 16,82 -4,00% 16,82 17,68 17,01 16,82 16,94 12.855 9.385.670.100
6/5/2025 17,41 17,52 +1,45% 17,26 17,69 17,53 17,51 17,53 9.511 5.356.915.100
5/5/2025 17,79 17,27 -2,59% 17,03 17,79 17,25 17,26 17,27 10.624 10.764.831.900
2/5/2025 17,76 17,73 -0,56% 17,58 17,93 17,73 17,73 17,74 6.781 5.076.047.600
29/4/2025 17,98 17,83 -0,83% 17,79 18,14 17,94 17,81 17,87 12.426 9.271.835.400
28/4/2025 18,10 17,98 -0,17% 17,88 18,37 18,02 17,97 17,99 12.643 8.060.466.300
25/4/2025 17,87 18,01 +1,07% 17,72 18,16 17,96 18,01 18,02 13.239 7.539.284.600
24/4/2025 17,49 17,82 +2,41% 17,32 17,96 17,73 17,80 17,84 12.330 7.708.330.700
23/4/2025 17,16 17,40 +2,84% 17,09 17,51 17,37 17,40 17,41 10.784 7.494.938.700
22/4/2025 17,11 16,92 -1,91% 16,66 17,15 16,86 16,92 16,99 13.399 7.745.402.100
17/4/2025 16,69 17,25 +2,80% 16,54 17,28 16,99 17,18 17,25 15.274 10.203.264.600
16/4/2025 16,73 16,78 -0,12% 16,56 16,96 16,79 16,78 16,80 20.579 12.647.405.100
15/4/2025 16,82 16,80 -0,47% 16,52 16,96 16,70 16,78 16,80 13.231 10.231.503.800
14/4/2025 17,16 16,88 +0,60% 16,55 17,17 16,76 16,77 16,88 16.970 11.222.421.600
11/4/2025 17,02 16,78 -0,06% 16,60 17,02 16,80 16,78 16,88 16.313 7.578.914.800
10/4/2025 16,65 16,79 -0,47% 16,41 16,82 16,66 16,67 16,79 16.370 7.454.690.500
9/4/2025 16,35 16,87 +2,18% 16,26 17,13 16,67 16,85 16,87 30.718 14.563.280.100
8/4/2025 16,83 16,51 -1,32% 16,21 17,15 16,43 16,50 16,52 21.293 14.698.784.600
7/4/2025 16,91 16,73 -1,59% 16,39 17,39 16,88 16,72 16,86 30.067 16.609.595.400
4/4/2025 17,33 17,00 -4,39% 16,80 17,34 17,04 16,97 17,01 18.529 12.337.150.200
3/4/2025 17,30 17,78 +2,07% 17,25 17,89 17,68 17,72 17,78 15.240 9.073.706.700
2/4/2025 17,42 17,42 +0,29% 17,30 17,60 17,43 17,40 17,47 13.579 6.367.745.400
1/4/2025 17,05 17,37 +1,52% 17,01 17,60 17,37 17,32 17,37 31.368 15.671.451.200
31/3/2025 17,45 17,11 -2,62% 17,11 17,64 17,42 17,10 17,16 11.623 21.417.724.800
28/3/2025 17,46 17,57 -0,34% 17,39 17,78 17,55 17,55 17,57 9.848 5.824.237.800
27/3/2025 17,75 17,63 -0,51% 17,57 17,96 17,77 17,62 17,65 17.902 10.675.272.100
26/3/2025 17,84 17,72 +0,17% 17,72 18,06 17,86 17,71 17,77 16.451 8.097.286.700
25/3/2025 17,59 17,69 +1,43% 17,44 18,13 17,84 17,69 17,71 14.037 8.842.605.300
24/3/2025 17,79 17,44 -1,19% 17,39 17,79 17,50 17,44 17,49 14.442 11.492.492.000
21/3/2025 17,79 17,65 -0,34% 17,65 17,94 17,74 17,65 17,80 17.912 16.443.764.400
20/3/2025 17,39 17,71 +1,96% 17,36 17,90 17,69 17,70 17,74 21.740 12.834.755.200
19/3/2025 17,32 17,37 +0,81% 17,22 17,63 17,43 17,37 17,38 21.123 12.431.559.600
18/3/2025 17,51 17,23 -1,26% 17,21 17,51 17,34 17,22 17,37 14.265 9.775.893.900
17/3/2025 17,12 17,45 +1,93% 17,08 17,63 17,43 17,41 17,45 18.879 11.669.478.400
14/3/2025 16,34 17,12 +5,81% 16,33 17,20 16,99 17,10 17,13 28.124 15.327.294.300
13/3/2025 15,54 16,18 +3,12% 15,48 16,32 16,10 16,16 16,20 13.036 8.434.284.100
12/3/2025 15,37 15,69 +1,95% 15,37 15,79 15,59 15,69 15,70 14.245 9.191.344.200
11/3/2025 15,74 15,39 -2,59% 15,34 15,89 15,46 15,39 15,44 15.802 10.295.801.700
10/3/2025 15,79 15,80 -1,13% 15,54 15,88 15,73 15,79 15,83 17.601 11.643.275.200
7/3/2025 15,35 15,98 -0,13% 15,26 16,04 15,86 15,93 16,01 21.985 10.795.084.700
6/3/2025 16,10 16,00 0,00% 15,73 16,20 15,92 16,00 16,01 22.794 11.910.476.400
5/3/2025 16,63 16,00 -3,79% 16,00 16,81 16,24 15,99 16,10 19.780 8.934.041.100
28/2/2025 16,88 16,63 -2,75% 16,58 17,09 16,71 16,63 16,64 31.820 28.482.743.500
27/2/2025 16,72 17,10 +5,36% 16,56 17,27 16,97 17,05 17,11 28.884 23.957.840.700
26/2/2025 16,85 16,23 -2,23% 16,23 16,85 16,46 16,23 16,25 15.833 9.557.588.000
25/2/2025 16,43 16,60 +1,97% 16,25 16,87 16,64 16,60 16,65 17.497 12.277.140.300
24/2/2025 16,48 16,28 -0,73% 16,23 16,70 16,38 16,28 16,29 14.876 8.599.142.800
21/2/2025 16,36 16,40 0,00% 16,28 16,53 16,39 16,40 16,47 11.738 8.034.767.600
20/2/2025 16,77 16,40 -2,21% 16,40 16,86 16,56 16,39 16,45 13.923 14.689.154.200
19/2/2025 16,95 16,77 -2,61% 16,75 17,29 16,95 16,77 16,86 18.670 10.730.928.000
18/2/2025 17,55 17,22 -1,66% 17,02 17,57 17,19 17,17 17,25 12.749 15.958.397.600
17/2/2025 17,25 17,51 +0,92% 17,21 17,71 17,53 17,51 17,56 20.235 13.233.045.600
14/2/2025 16,73 17,35 +4,77% 16,61 17,39 17,08 17,31 17,36 14.933 11.373.916.000
13/2/2025 16,30 16,56 +1,47% 16,26 16,72 16,54 16,54 16,57 15.394 11.334.704.200
12/2/2025 16,61 16,32 -3,09% 16,10 16,64 16,35 16,32 16,35 28.900 18.584.742.600
11/2/2025 16,77 16,84 +0,96% 16,59 17,12 16,88 16,83 16,88 15.758 9.590.249.500
10/2/2025 16,20 16,68 +3,67% 16,17 16,78 16,61 16,65 16,69 13.270 8.527.324.700
7/2/2025 16,31 16,09 -1,89% 16,00 16,38 16,13 16,08 16,09 13.731 6.525.952.100
6/2/2025 16,05 16,40 +2,31% 15,95 16,40 16,20 16,38 16,40 9.978 6.594.927.000
5/2/2025 16,70 16,03 -3,61% 16,03 16,70 16,17 16,02 16,10 21.530 8.344.563.600
4/2/2025 16,63 16,63 -0,72% 16,21 16,70 16,46 16,44 16,63 14.639 9.568.489.800
3/2/2025 16,49 16,75 +1,27% 16,23 16,82 16,65 16,69 16,76 21.243 10.527.059.800
31/1/2025 17,28 16,54 -3,16% 16,54 17,28 16,85 16,53 16,57 17.443 11.273.787.500
30/1/2025 16,66 17,08 +3,52% 16,61 17,19 16,99 17,07 17,08 20.601 9.733.376.900
29/1/2025 16,52 16,50 +0,86% 16,33 16,74 16,56 16,48 16,52 26.702 9.309.135.300
28/1/2025 16,82 16,36 -2,85% 16,29 16,83 16,51 16,35 16,36 12.906 7.722.497.100
27/1/2025 16,09 16,84 +4,73% 15,91 16,84 16,37 16,71 16,84 18.900 15.103.301.500
24/1/2025 16,06 16,08 -0,50% 16,02 16,34 16,11 16,08 16,11 12.777 4.479.888.600
23/1/2025 16,51 16,16 -1,70% 16,12 16,64 16,32 16,16 16,17 13.652 6.670.259.600
22/1/2025 16,33 16,44 +0,74% 16,13 16,63 16,44 16,44 16,45 24.958 11.815.117.300
21/1/2025 16,21 16,32 +1,37% 15,89 16,38 16,17 16,31 16,33 27.193 12.890.062.100
20/1/2025 15,87 16,10 +1,26% 15,58 16,38 16,10 16,09 16,13 10.045 7.807.148.400
17/1/2025 16,05 15,90 0,00% 15,78 16,28 15,94 15,87 15,90 11.880 6.396.267.700
16/1/2025 16,45 15,90 -3,81% 15,71 16,45 15,95 15,84 15,91 10.171 7.938.507.400
15/1/2025 15,95 16,53 +5,56% 15,69 16,54 16,13 16,34 16,53 19.411 20.869.448.900
14/1/2025 15,41 15,66 +0,97% 15,19 15,66 15,47 15,53 15,67 12.394 6.366.964.500
13/1/2025 15,58 15,51 -0,39% 15,49 15,79 15,61 15,51 15,53 14.602 5.726.223.500
10/1/2025 15,72 15,57 -1,58% 15,32 15,81 15,50 15,57 15,61 16.394 9.826.233.300
9/1/2025 16,02 15,82 -2,04% 15,68 16,17 15,86 15,81 15,92 11.920 7.982.310.900
8/1/2025 16,25 16,15 -1,64% 15,93 16,32 16,11 16,15 16,17 19.349 8.986.160.700
7/1/2025 16,81 16,42 +3,66% 16,28 17,04 16,57 16,37 16,43 26.204 15.832.402.000
6/1/2025 15,68 15,84 +1,86% 15,56 15,92 15,73 15,67 15,84 13.693 7.685.598.700
3/1/2025 15,86 15,55 -1,95% 15,50 15,97 15,68 15,55 15,63 17.826 11.899.189.500
2/1/2025 15,82 15,86 -0,13% 15,69 16,11 15,86 15,84 15,88 19.107 8.384.419.600
30/12/2024 15,80 15,88 +0,19% 15,62 15,98 15,77 15,82 15,88 16.815 9.224.855.200
27/12/2024 16,08 15,85 -0,25% 15,72 16,11 15,85 15,84 15,88 14.908 9.905.934.000
26/12/2024 16,13 15,89 -2,22% 15,85 16,34 15,99 15,86 15,90 16.087 6.235.755.100
23/12/2024 16,25 16,25 -1,28% 16,10 16,37 16,23 16,24 16,30 15.209 8.226.209.800
20/12/2024 16,09 16,46 +1,60% 16,05 16,62 16,41 16,46 16,47 25.700 21.853.483.900
19/12/2024 16,09 16,20 +1,00% 15,89 16,34 16,19 16,16 16,24 19.706 11.626.835.500
18/12/2024 16,68 16,04 -4,35% 15,91 16,71 16,22 16,00 16,04 29.588 18.311.105.600
17/12/2024 16,41 16,77 +2,26% 16,27 16,78 16,67 16,64 16,77 24.770 11.844.401.300
16/12/2024 16,86 16,40 -2,73% 16,35 16,99 16,57 16,39 16,41 23.342 10.175.322.500
13/12/2024 17,14 16,86 -3,60% 16,86 17,35 17,04 16,85 16,86 23.080 11.736.989.900
12/12/2024 18,39 17,49 -5,46% 17,30 18,39 17,56 17,47 17,50 18.821 12.185.796.800
11/12/2024 18,28 18,50 +1,26% 17,92 18,98 18,40 18,44 18,50 19.008 10.462.917.400
10/12/2024 18,10 18,27 +4,04% 17,86 18,52 18,25 18,22 18,30 18.083 12.991.964.700
9/12/2024 17,64 17,56 -0,62% 17,53 18,01 17,70 17,56 17,61 16.809 9.487.564.100
6/12/2024 18,19 17,67 -3,23% 17,45 18,21 17,69 17,65 17,67 19.639 11.223.048.300
5/12/2024 18,02 18,26 +2,58% 17,95 18,42 18,24 18,23 18,30 18.631 10.937.176.800
4/12/2024 17,56 17,80 +0,74% 17,46 18,04 17,79 17,76 17,81 14.456 13.134.698.800
3/12/2024 17,80 17,67 -0,51% 17,48 17,98 17,68 17,61 17,67 12.504 13.649.066.000
2/12/2024 17,66 17,76 -1,00% 17,23 18,00 17,68 17,75 17,78 24.291 17.034.738.200
29/11/2024 17,30 17,94 +4,97% 16,85 18,13 17,52 17,94 17,98 16.005 11.908.657.600
28/11/2024 17,94 17,09 -5,27% 17,00 17,98 17,38 17,09 17,13 20.898 14.509.301.200
27/11/2024 18,69 18,04 -2,91% 17,88 18,82 18,24 18,01 18,05 22.898 12.045.797.500
26/11/2024 18,70 18,58 -0,16% 18,53 19,24 18,82 18,58 18,60 19.192 14.030.608.300
25/11/2024 18,46 18,61 +1,58% 18,14 18,61 18,48 18,47 18,61 14.386 24.094.736.700
22/11/2024 18,33 18,32 +1,66% 17,91 18,40 18,20 18,32 18,34 16.941 11.960.317.100
21/11/2024 18,33 18,02 -1,85% 18,02 18,37 18,19 18,02 18,09 22.775 14.529.343.700
19/11/2024 18,46 18,36 -0,54% 18,28 18,66 18,44 18,35 18,45 17.282 10.914.302.100
18/11/2024 19,30 18,46 -4,30% 18,46 19,58 18,75 18,46 18,53 30.064 18.568.530.700
14/11/2024 20,57 19,29 -6,22% 19,29 20,75 19,84 19,28 19,29 21.306 18.398.518.700
13/11/2024 20,43 20,57 +0,69% 20,17 20,86 20,53 20,56 20,62 15.609 10.692.056.200
12/11/2024 20,63 20,43 -0,34% 20,15 20,64 20,39 20,42 20,43 14.585 9.468.709.100
11/11/2024 20,30 20,50 -0,15% 20,28 20,68 20,49 20,50 20,60 11.635 8.191.197.600
8/11/2024 20,05 20,53 -1,39% 19,94 20,66 20,45 20,53 20,57 24.944 13.349.690.300
7/11/2024 21,21 20,82 -3,66% 20,82 21,59 21,14 20,81 20,92 14.348 9.670.033.000
6/11/2024 21,09 21,61 +2,03% 20,66 21,78 21,47 21,60 21,65 15.358 10.840.302.900
5/11/2024 21,01 21,18 +0,05% 20,83 21,39 21,17 21,17 21,22 12.529 7.548.288.400
4/11/2024 20,72 21,17 +3,27% 20,65 21,30 21,13 21,17 21,18 12.657 6.504.166.400
1/11/2024 20,89 20,50 -1,87% 20,36 20,94 20,50 20,50 20,52 16.309 6.995.258.200
31/10/2024 20,78 20,89 +0,34% 20,62 21,00 20,82 20,88 20,89 8.804 8.712.031.200
30/10/2024 21,00 20,82 -1,28% 20,80 21,38 21,01 20,81 20,84 11.116 7.558.377.500
29/10/2024 21,01 21,09 +0,76% 20,86 21,42 21,10 21,08 21,09 15.422 14.666.633.900
28/10/2024 20,49 20,93 +4,13% 20,39 21,16 20,85 20,91 20,94 14.140 13.358.317.900
25/10/2024 20,41 20,10 -1,62% 20,06 20,48 20,18 20,10 20,11 11.050 7.140.541.500
24/10/2024 20,32 20,43 +0,89% 20,13 20,50 20,34 20,43 20,44 12.725 9.617.056.100
23/10/2024 20,07 20,25 -0,34% 20,04 20,32 20,21 20,25 20,28 13.617 9.306.189.500
22/10/2024 20,76 20,32 -2,68% 20,31 20,82 20,45 20,32 20,35 11.293 9.709.682.400
21/10/2024 20,76 20,88 +0,38% 20,67 20,98 20,80 20,88 20,89 7.675 6.573.772.300
18/10/2024 20,87 20,80 -0,24% 20,70 21,12 20,87 20,80 20,88 13.128 10.088.400.100
17/10/2024 20,82 20,85 -1,37% 20,59 20,95 20,80 20,80 20,85 9.731 6.727.548.900
16/10/2024 20,78 21,14 +2,42% 20,45 21,30 21,02 21,10 21,14 16.368 15.192.024.900
15/10/2024 21,08 20,64 -1,57% 20,55 21,15 20,82 20,64 20,65 12.797 17.059.119.700
14/10/2024 20,80 20,97 +0,62% 20,49 20,97 20,79 20,79 20,97 10.911 7.970.512.300
11/10/2024 20,69 20,84 -0,33% 20,64 20,88 20,76 20,83 20,90 9.735 4.311.573.600
10/10/2024 20,57 20,91 +1,06% 20,50 20,99 20,81 20,90 20,91 9.067 6.956.234.300
9/10/2024 20,80 20,69 -1,38% 20,46 20,85 20,61 20,66 20,69 18.675 8.281.773.200
8/10/2024 20,92 20,98 -0,29% 20,80 21,21 20,93 20,94 20,98 10.084 7.464.840.100
7/10/2024 21,34 21,04 -0,66% 20,93 21,44 21,08 20,98 21,08 10.050 7.286.070.900
4/10/2024 20,96 21,18 +0,33% 20,89 21,18 21,06 21,15 21,18 10.040 7.541.586.800
3/10/2024 21,19 21,11 -1,77% 20,69 21,19 20,91 21,08 21,11 13.728 9.299.947.000
2/10/2024 21,85 21,49 +0,42% 21,49 21,93 21,70 21,49 21,56 16.136 10.091.038.800
1/10/2024 21,48 21,40 +0,90% 21,21 21,62 21,42 21,40 21,41 12.707 9.347.174.300
30/9/2024 21,21 21,21 -0,14% 21,18 21,47 21,29 21,21 21,23 9.961 9.737.510.000
26/9/2024 21,04 21,24 +1,68% 20,87 21,30 21,11 21,24 21,25 12.079 8.911.014.300
25/9/2024 21,65 20,89 -2,88% 20,80 21,65 21,05 20,87 20,90 17.957 15.593.055.200
24/9/2024 21,24 21,51 +1,89% 20,97 21,57 21,31 21,50 21,51 16.432 12.785.079.600
23/9/2024 21,30 21,11 -1,12% 21,02 21,34 21,15 21,07 21,11 21.529 8.851.492.300
20/9/2024 22,03 21,35 -3,48% 21,35 22,03 21,51 21,34 21,35 25.913 20.588.819.000
19/9/2024 22,60 22,12 -1,16% 22,04 22,64 22,20 22,11 22,12 13.728 11.580.198.200
18/9/2024 22,96 22,38 -3,12% 22,38 23,02 22,61 22,38 22,41 20.756 15.665.862.900
17/9/2024 22,80 23,10 +0,13% 22,70 23,11 22,90 22,99 23,11 14.057 9.195.715.900
16/9/2024 22,82 23,07 +1,18% 22,74 23,07 22,91 22,89 23,07 13.595 7.429.302.400
13/9/2024 23,13 22,80 -0,09% 22,80 23,17 22,98 22,79 22,80 19.607 11.253.251.800
12/9/2024 22,86 22,82 -0,57% 22,69 23,11 22,84 22,81 22,86 14.615 10.068.131.000
11/9/2024 22,88 22,95 +0,39% 22,76 23,18 22,94 22,95 23,01 17.545 9.688.099.600
10/9/2024 23,86 22,86 -3,91% 22,84 23,86 23,02 22,83 22,86 16.269 11.377.765.900
9/9/2024 23,55 23,79 +3,34% 23,47 24,27 23,99 23,79 23,81 25.434 16.872.477.600
6/9/2024 23,30 23,02 -1,29% 22,98 23,45 23,10 23,02 23,04 17.660 10.197.518.700
5/9/2024 22,87 23,32 +1,83% 22,71 23,32 23,14 23,31 23,32 25.317 13.763.601.700
4/9/2024 23,00 22,90 +0,93% 22,71 23,10 22,90 22,90 22,91 17.095 11.615.974.900
3/9/2024 22,56 22,69 +0,31% 22,48 22,85 22,68 22,69 22,70 17.153 10.327.556.500
2/9/2024 23,41 22,62 -3,17% 22,57 23,42 22,74 22,61 22,63 10.335 7.458.777.800
30/8/2024 23,00 23,36 +0,91% 22,69 23,48 23,33 23,36 23,37 15.999 32.988.496.600
29/8/2024 23,49 23,15 -1,49% 22,91 23,64 23,11 23,13 23,16 22.219 11.090.343.000
28/8/2024 23,56 23,50 -0,25% 23,36 23,64 23,49 23,49 23,50 11.184 6.673.614.100
27/8/2024 23,76 23,56 -0,76% 23,50 23,86 23,61 23,56 23,59 11.455 8.382.984.800
26/8/2024 23,80 23,74 +0,38% 23,60 23,94 23,80 23,73 23,74 13.689 14.504.943.400
23/8/2024 23,81 23,65 +0,25% 23,59 24,00 23,74 23,65 23,66 17.983 12.225.974.200
22/8/2024 23,89 23,59 -0,46% 23,54 23,93 23,68 23,58 23,65 18.051 12.271.125.300
21/8/2024 23,70 23,70 +0,38% 23,56 23,99 23,72 23,70 23,71 23.213 14.632.569.100
20/8/2024 23,96 23,61 -1,42% 23,61 24,07 23,82 23,60 23,61 22.310 11.650.460.900
19/8/2024 24,10 23,95 -0,21% 23,71 24,43 24,13 23,95 23,96 35.448 26.878.042.200
16/8/2024 23,89 24,00 +1,05% 23,67 24,11 23,91 23,99 24,09 1.816 21.609.213.100
15/8/2024 23,72 23,75 +0,64% 23,43 23,98 23,71 23,74 23,75 1.087 17.693.181.100
14/8/2024 23,75 23,60 -1,34% 23,60 24,04 23,74 23,56 23,60 114 13.704.746.900
13/8/2024 23,39 23,92 +3,59% 23,28 23,92 23,61 23,90 23,92 1.447 13.810.680.100
12/8/2024 23,45 23,09 +0,17% 23,09 23,45 23,23 23,09 23,21 5.801 8.713.918.400
9/8/2024 22,60 23,05 +2,58% 22,60 23,58 23,15 23,04 23,05 5.789 14.341.822.000
8/8/2024 22,55 22,47 -5,94% 22,12 23,05 22,49 22,47 22,48 149 41.029.042.400
7/8/2024 22,30 23,89 +8,00% 22,19 23,89 23,17 23,77 23,89 2.018 27.394.676.700
6/8/2024 22,23 22,12 -0,09% 22,10 22,49 22,29 22,12 22,13 4.305 18.563.744.900
5/8/2024 22,26 22,14 -3,06% 21,76 22,50 22,12 22,13 22,21 1.412 20.145.384.600
2/8/2024 22,70 22,84 +1,38% 22,26 22,97 22,65 22,83 22,84 6.832 11.909.616.700
1/8/2024 22,26 22,53 +1,44% 22,26 22,76 22,46 22,46 22,53 7.466 10.305.683.100
31/7/2024 22,47 22,21 -1,11% 22,00 22,66 22,27 22,21 22,25 5.322 10.666.463.900
30/7/2024 22,64 22,46 -0,93% 22,42 22,93 22,61 22,46 22,47 8.496 7.270.685.600
29/7/2024 22,70 22,67 -1,00% 22,56 22,84 22,68 22,66 22,73 7.044 4.213.149.100
26/7/2024 22,17 22,90 +3,06% 22,00 22,90 22,59 22,88 22,91 4.200 9.528.626.900
25/7/2024 22,77 22,22 -2,42% 22,22 22,80 22,39 22,22 22,25 5.547 9.880.991.400
24/7/2024 22,61 22,77 -0,26% 22,60 23,06 22,87 22,76 22,90 6.975 7.580.859.300
23/7/2024 23,25 22,83 -1,08% 22,69 23,38 22,88 22,82 22,83 7.535 10.445.060.300
22/7/2024 23,25 23,08 -0,60% 22,88 23,44 23,15 23,08 23,15 3.430 9.148.240.200
19/7/2024 22,27 23,22 +2,88% 22,25 23,24 23,04 23,18 23,05 3.263 10.720.224.200
18/7/2024 22,98 22,57 -2,76% 22,57 23,14 22,79 22,55 22,62 5.831 8.978.465.000
17/7/2024 22,68 23,21 +2,97% 22,50 23,23 23,03 23,18 23,22 2.472 9.960.803.600
16/7/2024 22,42 22,54 +0,63% 22,42 22,92 22,63 22,53 22,61 4.333 9.294.837.400
15/7/2024 22,79 22,40 -1,32% 22,31 22,88 22,51 22,39 22,34 1.746 6.450.838.900
12/7/2024 23,09 22,70 -1,94% 22,66 23,19 22,80 22,69 22,71 5.011 7.360.289.600
11/7/2024 23,05 23,15 +0,65% 22,92 23,29 23,12 23,13 23,16 6.064 9.740.015.200
10/7/2024 23,23 23,00 +0,09% 22,70 23,39 22,99 22,91 23,01 195 12.604.381.900
9/7/2024 22,54 22,98 +1,73% 22,38 23,22 22,99 22,98 23,02 9.315 10.639.023.200
8/7/2024 22,30 22,59 +2,22% 21,74 22,59 22,28 22,53 22,59 1.095 7.170.664.600
5/7/2024 22,00 22,10 +1,05% 21,73 22,22 21,92 22,10 22,11 3.595 5.935.174.700
4/7/2024 22,11 21,87 0,00% 21,86 22,27 22,02 21,87 21,90 6.964 4.709.999.700
3/7/2024 21,57 21,87 +1,67% 21,56 22,16 21,99 21,82 21,87 1.936 6.363.019.300
2/7/2024 21,74 21,51 -1,06% 21,38 21,77 21,54 21,51 21,58 1.916 6.052.338.700
1/7/2024 21,57 21,74 +0,65% 21,44 21,87 21,62 21,68 21,74 9.611 6.604.451.900
28/6/2024 21,96 21,60 -2,09% 21,60 21,96 21,68 21,59 21,61 3.316 7.651.729.400
27/6/2024 21,53 22,06 +2,51% 21,49 22,06 21,83 22,03 22,06 3.165 9.066.329.100
26/6/2024 21,53 21,52 -0,88% 21,32 21,74 21,52 21,52 21,59 4.598 8.844.111.600
25/6/2024 22,01 21,71 -1,63% 21,62 22,03 21,72 21,70 21,75 1.147 6.301.376.100
24/6/2024 21,80 22,07 +2,22% 21,51 22,10 21,97 22,05 22,07 9.843 11.086.052.200
21/6/2024 21,35 21,59 +0,28% 21,35 21,87 21,62 21,59 21,65 3.347 13.255.811.100
20/6/2024 21,83 21,53 -0,65% 21,32 21,92 21,56 21,52 21,53 6.691 7.682.484.300
19/6/2024 21,28 21,67 +0,93% 21,26 21,70 21,52 21,64 21,67 5.947 3.361.256.100
18/6/2024 21,57 21,47 -0,46% 21,30 21,75 21,47 21,46 21,48 1.057 6.470.373.400
17/6/2024 21,57 21,57 -0,83% 21,40 21,83 21,60 21,51 21,57 956 7.307.729.700
14/6/2024 22,21 21,75 +0,18% 21,68 22,45 21,91 21,74 21,85 3.263 10.765.865.800
13/6/2024 21,83 21,71 -0,55% 21,54 21,99 21,75 21,71 21,77 2.392 8.604.549.700
12/6/2024 22,72 21,83 -3,96% 21,83 22,90 22,06 22,13 21,90 5.011 13.659.334.800
11/6/2024 22,76 22,73 +0,98% 22,38 22,95 22,65 22,73 22,74 4.155 9.414.686.800
10/6/2024 22,08 22,51 +1,58% 22,08 22,67 22,49 22,50 22,51 3.756 6.725.569.700
7/6/2024 22,70 22,16 -3,32% 22,16 22,80 22,43 22,16 22,21 5.316 12.565.870.200
6/6/2024 23,01 22,92 -0,39% 22,78 23,28 22,96 22,92 22,94 9.721 6.690.386.200
5/6/2024 22,83 23,01 +0,13% 22,76 23,18 23,00 22,96 23,02 4.138 11.541.485.200
4/6/2024 22,89 22,98 -0,17% 22,48 23,03 22,78 22,98 23,00 6.854 13.279.611.000
3/6/2024 23,23 23,02 -0,65% 22,86 23,33 23,11 23,01 23,15 4.433 7.441.241.700
31/5/2024 23,46 23,17 -1,82% 23,07 23,58 23,23 23,17 23,18 5.771 43.144.060.800
29/5/2024 23,63 23,60 -1,54% 23,58 23,88 23,72 23,59 23,60 1.270 5.840.516.700
28/5/2024 24,25 23,97 0,00% 23,82 24,25 23,99 23,95 23,97 7.160 7.547.711.400
27/5/2024 23,84 23,97 +0,55% 23,81 24,12 23,97 23,89 23,98 5.135 3.031.336.700
24/5/2024 23,87 23,84 -0,13% 23,83 24,44 24,09 23,83 23,84 9.261 6.575.527.300
23/5/2024 24,42 23,87 -2,49% 23,87 24,59 24,03 23,87 23,92 2.679 15.972.491.900
22/5/2024 24,45 24,48 -0,57% 24,42 25,08 24,68 24,48 24,49 9.463 14.209.890.500
21/5/2024 24,63 24,62 -0,12% 24,50 24,82 24,65 24,62 24,77 7.942 7.223.512.300
20/5/2024 24,71 24,65 -0,76% 24,56 24,94 24,68 24,65 24,70 6.629 4.329.730.400
17/5/2024 25,09 24,84 -1,43% 24,64 25,27 24,80 24,83 24,84 3.751 7.967.078.500
16/5/2024 25,56 25,20 +0,28% 25,02 25,68 25,25 25,20 25,37 682 7.049.404.100
15/5/2024 25,01 25,13 +1,49% 24,52 25,24 24,94 25,09 25,13 1.655 9.824.405.700
14/5/2024 24,52 24,76 +1,27% 24,52 25,01 24,72 24,75 24,85 2.253 13.753.070.800
13/5/2024 24,49 24,45 -0,12% 24,22 24,84 24,53 24,43 24,49 3.359 9.482.059.000
10/5/2024 24,90 24,48 -2,47% 24,40 25,03 24,58 24,47 24,49 8.161 17.576.140.800
9/5/2024 25,13 25,10 -6,34% 24,38 25,51 24,80 25,10 25,13 3.999 42.997.930.200
8/5/2024 26,51 26,80 +0,68% 26,23 26,93 26,67 26,78 26,80 2.645 9.983.264.700
7/5/2024 26,47 26,62 +1,64% 26,31 26,72 26,58 26,61 26,62 9.873 6.760.487.800
6/5/2024 26,64 26,19 -1,65% 26,17 26,94 26,54 26,18 26,20 4.876 14.357.695.400
3/5/2024 26,97 26,63 +1,10% 26,59 27,13 26,85 26,63 26,64 2.694 8.850.722.800
2/5/2024 26,28 26,34 +1,90% 26,19 26,80 26,50 26,33 26,34 3.246 8.730.628.000
30/4/2024 26,33 25,85 -2,23% 25,85 26,51 26,01 25,83 25,96 787 7.322.792.000
29/4/2024 26,37 26,44 -0,23% 26,32 26,63 26,45 26,43 26,44 6.950 4.710.049.700
26/4/2024 26,41 26,50 +0,72% 26,25 26,78 26,60 26,50 26,54 8.923 7.871.056.700
25/4/2024 25,65 26,31 +2,73% 25,57 26,31 26,12 26,31 26,32 513 10.174.192.400
24/4/2024 25,97 25,61 -1,61% 25,61 26,10 25,83 25,60 25,62 2.776 7.846.042.100
23/4/2024 26,34 26,03 -2,18% 26,00 26,54 26,26 26,03 26,18 4.344 9.529.937.100
22/4/2024 26,66 26,61 +0,15% 26,47 27,09 26,74 26,61 26,66 3.152 8.703.237.900
19/4/2024 26,67 26,57 +0,08% 26,46 26,86 26,63 26,55 26,57 3.036 6.799.856.100
18/4/2024 26,79 26,55 -0,90% 26,33 26,94 26,56 26,54 26,56 3.479 8.712.912.900
17/4/2024 26,87 26,79 -0,56% 26,52 26,92 26,72 26,78 26,80 4.913 8.125.779.800
16/4/2024 26,48 26,94 +0,11% 26,41 27,21 26,95 26,91 26,94 8.267 12.711.566.600
15/4/2024 26,90 26,91 -0,04% 26,65 27,16 26,92 26,90 26,96 3.582 9.454.993.500
12/4/2024 27,46 26,92 -3,10% 26,77 27,74 27,11 26,90 26,94 5.803 12.200.064.100
11/4/2024 27,45 27,78 +0,29% 27,42 27,92 27,77 27,77 27,78 2.360 7.333.651.200
10/4/2024 28,37 27,70 -3,11% 27,50 28,67 27,82 27,68 27,71 2.873 14.674.977.600
9/4/2024 28,78 28,59 0,00% 28,33 28,78 28,57 28,56 28,60 1.361 6.532.606.900
8/4/2024 27,84 28,59 +2,44% 27,68 28,62 28,40 28,48 28,59 723 7.618.100.800
5/4/2024 28,17 27,91 -1,20% 27,72 28,30 27,92 27,91 27,92 5.479 9.079.611.000
4/4/2024 28,26 28,25 0,00% 28,09 29,17 28,67 28,24 28,25 63 14.956.432.700
3/4/2024 28,06 28,25 +0,68% 27,46 28,28 27,89 28,24 28,25 3.866 13.364.212.500
2/4/2024 27,62 28,06 -0,25% 27,07 28,29 27,72 28,05 28,07 1.296 26.662.075.300
1/4/2024 28,21 28,13 -1,19% 27,96 28,64 28,20 28,11 28,13 760 6.891.453.200
28/3/2024 28,15 28,47 +1,21% 28,15 28,67 28,48 28,47 28,49 2.800 10.690.538.500
27/3/2024 27,60 28,13 +2,63% 27,40 28,24 27,91 28,11 28,13 290 7.993.587.300
26/3/2024 27,86 27,41 -1,44% 27,41 27,94 27,61 27,41 27,42 9.115 8.009.741.800
25/3/2024 27,80 27,81 +0,04% 27,63 28,08 27,84 27,81 27,86 4.413 10.482.092.300
22/3/2024 28,10 27,80 -1,63% 27,76 28,27 27,89 27,80 27,91 9.961 12.312.205.000
21/3/2024 28,57 28,26 -1,26% 28,26 28,80 28,35 28,26 28,38 7.608 7.227.681.900
20/3/2024 28,28 28,62 +0,81% 28,10 28,68 28,46 28,56 28,64 1.862 11.233.670.300
19/3/2024 28,28 28,39 0,00% 28,21 28,64 28,44 28,39 28,43 9.482 7.805.949.500
18/3/2024 28,50 28,39 -0,39% 27,97 28,64 28,26 28,36 28,40 344 7.578.906.200
15/3/2024 28,45 28,50 -0,73% 28,38 28,90 28,53 28,50 28,64 223 20.810.137.000
14/3/2024 28,42 28,71 +0,56% 28,34 28,89 28,65 28,68 28,72 3.096 9.228.938.900
13/3/2024 28,56 28,55 +0,18% 28,29 28,81 28,53 28,52 28,55 1.217 9.003.187.400
12/3/2024 28,67 28,50 +0,32% 28,19 28,79 28,46 28,50 28,52 2.870 8.523.435.800
11/3/2024 28,57 28,41 -1,56% 28,28 28,91 28,52 28,39 28,42 3.538 10.538.630.400
8/3/2024 28,30 28,86 -0,48% 28,30 29,05 28,85 0,00 0,00 4.392 11.210.733.400
7/3/2024 29,08 29,00 -0,41% 28,74 29,38 28,89 28,99 29,00 4.321 34.346.693.500
6/3/2024 29,04 29,12 +0,41% 28,85 29,35 29,12 29,09 29,14 7.304 22.031.223.200
5/3/2024 29,23 29,00 -0,68% 28,26 29,31 28,58 28,95 29,00 2.858 57.803.672.000
4/3/2024 29,50 29,20 -0,71% 29,12 29,67 29,28 29,20 29,25 5.002 14.433.186.100
1/3/2024 29,28 29,41 +0,17% 28,99 29,50 29,32 29,40 29,46 7.252 15.710.979.300
29/2/2024 30,69 29,36 -3,86% 28,69 30,93 29,37 29,35 29,39 4.430 57.511.576.300
28/2/2024 30,71 30,54 -1,00% 30,36 31,05 30,69 30,54 30,55 7.685 20.166.106.500
27/2/2024 30,92 30,85 -0,06% 30,78 31,24 31,00 30,84 30,85 9.018 17.582.976.000
26/2/2024 30,40 30,87 +1,18% 30,40 30,87 30,69 30,77 30,87 3.113 10.467.637.800
23/2/2024 31,10 30,51 -1,49% 30,40 31,10 30,58 0,00 0,00 7.266 14.629.547.200
22/2/2024 31,28 30,97 -0,35% 30,50 31,28 30,84 30,97 30,98 717 21.712.322.200
21/2/2024 30,43 31,08 +1,80% 30,23 31,09 30,90 31,08 31,09 4.589 26.983.553.100
20/2/2024 29,82 30,53 +2,38% 29,61 30,53 30,29 30,49 30,54 8.574 23.367.247.700
19/2/2024 29,90 29,82 -0,03% 29,39 29,91 29,67 29,70 29,84 6.542 6.577.611.600
16/2/2024 29,61 29,83 +1,26% 29,22 30,00 29,77 29,79 29,88 6.042 13.192.788.000
15/2/2024 29,41 29,46 +0,75% 28,89 29,62 29,27 29,46 29,48 2.925 10.493.977.100
14/2/2024 29,49 29,24 -1,32% 29,01 29,58 29,21 29,21 29,24 1.373 8.722.431.400
9/2/2024 29,00 29,63 +1,79% 29,00 29,89 29,63 0,00 0,00 3.227 13.904.593.900
8/2/2024 28,84 29,11 +0,55% 28,38 29,11 28,86 28,96 29,13 4.858 15.787.146.000
7/2/2024 28,60 28,95 +2,12% 28,37 29,00 28,79 28,95 28,96 4.899 18.599.488.800
6/2/2024 28,30 28,35 +0,60% 27,82 28,41 28,24 28,27 28,35 9.859 21.532.112.600
5/2/2024 27,64 28,18 +1,95% 27,49 28,25 27,95 28,17 28,18 2.493 11.221.650.000
2/2/2024 28,30 27,64 -2,88% 27,30 28,49 27,68 27,63 27,72 9.645 15.872.972.800
1/2/2024 28,25 28,46 +1,03% 28,11 28,53 28,35 28,43 28,47 8.081 13.812.121.100
31/1/2024 28,01 28,17 +1,26% 27,85 28,44 28,21 28,15 28,17 4.597 13.471.270.000
30/1/2024 27,85 27,82 -0,39% 27,62 27,90 27,80 27,81 27,83 3.719 26.108.395.400
29/1/2024 28,40 27,93 -1,34% 27,80 28,61 27,94 27,93 27,94 8.353 8.030.933.000
26/1/2024 27,95 28,31 +1,29% 27,84 28,39 28,24 28,27 28,32 797 10.452.259.200
25/1/2024 27,82 27,95 +0,47% 27,52 27,97 27,80 27,82 27,95 2.118 9.698.061.900
24/1/2024 27,94 27,82 -0,47% 27,47 27,99 27,76 27,78 27,82 3.351 16.009.255.500
23/1/2024 27,79 27,95 +1,08% 27,36 27,95 27,67 27,92 27,95 2.055 11.195.540.100
22/1/2024 27,65 27,65 -0,04% 27,35 27,80 27,64 27,57 27,65 9.802 9.842.129.100
19/1/2024 27,50 27,66 +0,95% 27,19 27,82 27,54 27,66 27,67 4.329 16.266.427.300
18/1/2024 27,71 27,40 -1,12% 26,96 27,71 27,26 27,34 27,42 5.956 12.505.623.400
17/1/2024 27,06 27,71 +1,65% 27,06 27,75 27,54 27,69 27,72 661 14.210.524.300
16/1/2024 27,86 27,26 -2,85% 27,04 27,97 27,41 27,20 27,27 2.685 20.159.700.000
15/1/2024 27,85 28,06 +0,54% 27,63 28,06 27,86 28,04 28,08 5.597 3.927.640.900
12/1/2024 27,15 27,91 +2,20% 27,03 27,98 27,77 27,89 27,91 3.371 21.204.599.800
11/1/2024 27,00 27,31 +0,77% 26,64 27,31 27,03 27,20 27,31 2.942 12.931.603.200
10/1/2024 27,01 27,10 -0,11% 26,95 27,35 27,15 27,08 27,11 3.350 8.407.973.800
9/1/2024 26,66 27,13 +1,23% 26,51 27,17 26,96 27,13 27,14 1.345 11.428.499.800
8/1/2024 27,12 26,80 -1,11% 26,74 27,50 27,03 26,79 26,80 5.429 20.091.354.900
5/1/2024 26,49 27,10 +2,30% 26,33 27,26 27,00 26,99 27,10 7.335 13.103.535.500
4/1/2024 26,45 26,49 -0,15% 25,73 26,58 26,32 26,47 26,50 3.167 12.342.760.200
3/1/2024 26,49 26,53 -0,19% 26,38 26,94 26,67 26,53 26,61 3.116 11.847.557.500
2/1/2024 26,24 26,58 +0,26% 26,11 26,65 26,43 26,57 26,58 4.106 12.513.712.200
28/12/2023 26,47 26,51 +0,34% 26,32 26,59 26,49 26,50 26,51 396 10.415.444.400
27/12/2023 26,36 26,42 +0,19% 26,05 26,53 26,33 26,42 26,45 7.951 9.462.902.900
26/12/2023 26,29 26,37 +0,27% 26,07 26,42 26,31 26,29 26,38 8.586 8.265.733.900
22/12/2023 26,35 26,30 +0,15% 26,03 26,50 26,27 26,22 26,30 8.249 9.955.291.600
21/12/2023 25,86 26,26 +1,98% 25,59 26,34 26,12 26,25 26,26 5.699 14.517.029.700
20/12/2023 26,03 25,75 -1,08% 25,75 26,26 25,97 25,75 25,81 2.429 14.223.312.500
19/12/2023 25,69 26,03 +1,28% 25,69 26,05 25,88 26,01 26,04 3.600 13.432.337.500
18/12/2023 25,45 25,70 +1,10% 25,45 25,80 25,67 25,68 25,70 4.419 12.415.967.900
15/12/2023 26,11 25,42 -2,31% 25,27 26,28 25,59 25,42 25,67 5.709 16.967.533.500
14/12/2023 26,00 26,02 +1,01% 25,81 26,19 26,00 26,01 26,02 1.526 16.163.974.500
13/12/2023 25,36 25,76 +1,26% 25,34 25,85 25,62 25,74 25,78 2.605 15.223.197.800
12/12/2023 25,78 25,44 -1,85% 25,32 26,03 25,48 25,44 25,45 1.063 10.474.276.600
11/12/2023 25,70 25,92 +0,08% 25,69 26,04 25,87 25,90 25,93 8.898 6.053.694.400
8/12/2023 25,68 25,90 +1,57% 25,40 25,93 25,72 25,90 25,91 8.074 14.788.022.200
7/12/2023 25,54 25,50 -0,20% 25,31 25,77 25,53 25,50 25,51 3.131 12.681.343.500
6/12/2023 24,92 25,55 +2,53% 24,91 25,70 25,50 25,50 25,57 4.540 21.579.217.000
5/12/2023 25,50 24,92 -2,20% 24,52 25,57 24,98 24,80 24,92 4.865 24.599.890.000
4/12/2023 25,49 25,48 -0,43% 25,20 25,59 25,38 25,44 25,49 4.223 12.430.341.100
1/12/2023 25,21 25,59 +1,35% 25,05 25,76 25,53 25,59 25,60 4.247 9.969.132.800
30/11/2023 24,98 25,25 +2,14% 24,70 25,50 25,09 25,25 25,29 9.891 31.260.243.600
29/11/2023 24,92 24,72 -0,92% 24,45 25,00 24,76 24,67 24,72 9.855 20.896.486.600
28/11/2023 24,50 24,95 +2,04% 24,24 25,05 24,69 24,92 24,96 4.127 23.517.108.100
27/11/2023 24,52 24,45 +0,45% 24,08 24,85 24,37 24,44 24,45 8.236 17.021.640.900
24/11/2023 24,45 24,34 -0,45% 24,14 24,48 24,30 24,34 24,35 4.701 8.742.196.200
23/11/2023 24,48 24,45 -0,33% 24,23 24,59 24,41 24,45 24,46 8.474 10.440.299.900
22/11/2023 24,80 24,53 -1,01% 24,20 24,88 24,47 24,51 24,53 9.704 23.152.655.100
21/11/2023 24,95 24,78 -1,51% 24,49 25,05 24,71 24,77 24,85 7.725 12.394.265.500
20/11/2023 24,61 25,16 +2,19% 24,40 25,26 24,96 25,15 25,19 8.042 13.499.019.600
17/11/2023 24,72 24,62 -0,16% 24,28 24,92 24,55 24,61 24,66 46 18.146.619.700
16/11/2023 24,67 24,66 +0,65% 24,38 24,91 24,66 24,66 24,67 1.223 33.919.550.100
14/11/2023 24,00 24,50 +2,34% 23,88 24,83 24,25 24,42 24,50 8.207 20.018.141.500
13/11/2023 23,39 23,94 +2,22% 23,38 23,94 23,71 23,87 23,94 2.422 20.919.590.900
10/11/2023 23,50 23,42 -0,09% 22,97 23,88 23,28 23,41 23,42 6.870 29.929.993.700
9/11/2023 23,90 23,44 -0,68% 23,06 24,44 23,79 23,44 23,45 8.302 45.938.209.000
8/11/2023 21,97 23,60 +7,27% 21,90 23,60 22,71 23,60 23,99 5.962 16.954.490.800
7/11/2023 21,80 22,00 +0,73% 21,78 22,57 22,22 22,00 22,01 6.841 25.193.919.400
6/11/2023 21,47 21,84 +2,34% 21,37 21,84 21,73 21,75 21,84 3.118 8.484.542.000
3/11/2023 21,51 21,34 +0,61% 21,29 21,80 21,49 21,33 21,43 8.340 17.737.581.000
1/11/2023 20,62 21,21 +3,72% 20,55 21,25 21,07 21,20 21,21 8.094 18.728.281.600
31/10/2023 20,46 20,45 +0,29% 20,30 20,70 20,47 20,45 20,47 9.837 7.964.476.600
30/10/2023 20,60 20,39 -0,39% 20,09 20,78 20,31 20,39 20,40 7.023 10.166.729.300
27/10/2023 20,95 20,47 -2,52% 20,26 21,14 20,60 20,46 20,49 4.727 9.577.150.400
26/10/2023 20,20 21,00 +4,12% 20,18 21,20 20,89 21,00 21,01 1.062 19.761.746.800
25/10/2023 19,95 20,17 +1,36% 19,91 20,31 20,14 20,11 20,17 5.093 9.977.850.600
24/10/2023 19,85 19,90 +0,86% 19,67 19,99 19,82 19,90 19,92 7.384 13.276.245.100
23/10/2023 19,78 19,73 -0,40% 19,61 19,82 19,72 19,66 19,73 7.972 13.117.772.300
20/10/2023 19,67 19,81 +0,35% 19,57 20,08 19,90 19,80 19,81 9.485 12.906.202.700
19/10/2023 19,81 19,74 -0,10% 19,62 20,04 19,79 19,74 19,75 9.488 13.400.702.900
18/10/2023 19,69 19,76 -0,30% 19,51 19,94 19,77 19,76 19,77 4.452 14.994.167.900
17/10/2023 20,05 19,82 -1,93% 19,69 20,17 19,85 19,75 19,82 9.250 8.013.320.700
16/10/2023 19,96 20,21 +1,81% 19,87 20,29 20,17 20,20 20,26 6.371 9.861.663.400
13/10/2023 19,84 19,85 +0,35% 19,64 19,99 19,82 19,84 19,87 38 12.751.773.600
11/10/2023 19,55 19,78 +1,28% 19,55 19,88 19,77 19,77 19,78 4.839 13.733.047.300
10/10/2023 19,00 19,53 +3,01% 18,92 19,53 19,35 19,53 19,54 1.968 10.235.486.600
9/10/2023 18,52 18,96 +2,43% 18,49 19,00 18,78 18,93 18,96 1.456 10.342.364.300
6/10/2023 18,16 18,51 +1,15% 17,87 18,52 18,31 18,45 18,52 1.951 10.037.754.300
5/10/2023 18,49 18,30 -0,81% 18,11 18,56 18,32 18,30 18,35 8.327 8.168.105.600
4/10/2023 18,32 18,45 +0,99% 18,13 18,64 18,48 18,45 18,47 1.335 14.205.425.100
3/10/2023 18,24 18,27 -0,11% 18,14 18,83 18,44 18,25 18,28 3.524 10.673.198.700
2/10/2023 18,63 18,29 -2,45% 18,29 18,79 18,44 18,29 18,30 8.065 5.339.636.500
29/9/2023 18,83 18,75 +0,86% 18,56 18,86 18,71 18,72 18,75 8.641 9.245.753.000
28/9/2023 18,27 18,59 +1,58% 18,12 18,72 18,46 18,58 18,59 4.425 9.843.725.600
27/9/2023 18,17 18,30 +1,10% 18,02 18,45 18,22 18,25 18,30 6.501 9.345.252.500
26/9/2023 18,56 18,10 -2,84% 18,10 18,58 18,25 18,10 18,13 2.361 9.698.561.800
25/9/2023 18,63 18,63 0,00% 18,42 18,76 18,61 18,63 18,69 6.014 5.640.986.200
22/9/2023 18,75 18,63 -0,48% 18,50 18,84 18,63 18,63 18,65 2.473 14.689.489.300
21/9/2023 18,65 18,72 -1,27% 18,58 19,01 18,83 18,71 18,73 8.394 13.347.482.100
20/9/2023 18,85 18,96 +1,12% 18,84 19,24 19,04 18,96 19,00 7.852 6.427.616.200
19/9/2023 19,15 18,75 -2,19% 18,61 19,19 18,81 18,72 18,76 382 8.192.960.100
18/9/2023 19,15 19,17 +0,68% 19,06 19,47 19,24 19,16 19,18 1.544 10.287.692.300
15/9/2023 18,76 19,04 +1,55% 18,76 19,27 19,03 19,04 19,10 282 13.183.011.300
14/9/2023 18,33 18,75 +2,29% 18,33 18,90 18,68 18,74 18,77 1.543 8.714.763.800
13/9/2023 18,82 18,33 -4,08% 18,29 18,91 18,53 18,32 18,33 4.074 21.584.764.800
12/9/2023 19,00 19,11 +0,79% 18,89 19,20 19,07 19,11 19,13 1.799 10.458.552.500
11/9/2023 18,38 18,96 +3,16% 18,38 18,96 18,74 18,82 18,96 2.690 9.342.973.800
8/9/2023 18,30 18,38 +0,22% 18,23 18,60 18,43 18,34 18,39 51 10.293.769.200
6/9/2023 18,32 18,34 +0,05% 18,19 18,66 18,35 18,31 18,34 9.799 7.469.104.200
5/9/2023 18,20 18,33 -0,05% 18,16 18,50 18,37 18,33 18,35 8.632 5.837.288.900
4/9/2023 18,27 18,34 -0,38% 18,19 18,54 18,34 18,33 18,41 5.656 4.161.860.800
1/9/2023 18,26 18,41 +1,38% 18,26 18,58 18,41 18,39 18,41 9.557 7.271.405.800
31/8/2023 18,71 18,16 -3,04% 18,09 18,77 18,26 18,15 18,17 9.404 10.334.504.700
30/8/2023 18,91 18,73 -0,64% 18,71 18,94 18,80 18,71 18,77 6.238 3.531.354.300
29/8/2023 18,69 18,85 +1,29% 18,55 18,85 18,75 18,81 18,86 7.829 5.094.482.800
28/8/2023 18,64 18,61 +0,54% 18,29 18,70 18,49 18,60 18,62 6.346 4.631.521.700
25/8/2023 18,46 18,51 +0,27% 18,36 18,62 18,48 18,51 18,58 9.337 5.828.445.400
24/8/2023 18,47 18,46 -0,65% 18,39 18,65 18,48 18,46 18,47 8.635 4.313.482.900
23/8/2023 18,35 18,58 +0,32% 18,32 18,63 18,48 18,49 18,59 6.576 9.403.163.000
22/8/2023 18,25 18,52 +1,48% 18,11 18,56 18,39 18,45 18,54 2.468 7.665.232.100
21/8/2023 18,00 18,25 -0,27% 17,93 18,34 18,23 18,17 18,25 1.872 7.367.852.300
18/8/2023 18,34 18,30 -1,51% 18,13 18,52 18,27 18,25 18,30 6.730 7.612.816.300
17/8/2023 18,77 18,58 -0,80% 18,53 19,00 18,70 18,57 18,58 5.710 11.372.737.500
16/8/2023 18,58 18,73 -0,05% 18,58 19,14 18,88 18,71 18,73 7.275 10.947.005.100
15/8/2023 18,57 18,74 +0,81% 18,33 19,64 18,90 18,73 18,79 411 17.137.861.100
14/8/2023 18,61 18,59 -0,11% 18,47 18,86 18,65 18,56 18,60 1.610 6.938.846.600
11/8/2023 18,52 18,61 +0,59% 18,44 18,91 18,64 18,60 18,61 1.595 6.557.400.900
10/8/2023 19,12 18,50 -3,50% 17,97 19,12 18,44 18,50 18,51 9.914 22.992.670.400
9/8/2023 19,28 19,17 -0,62% 18,81 19,31 19,05 19,10 19,17 9.932 13.004.561.400
8/8/2023 19,04 19,29 +0,16% 18,84 19,49 19,29 19,27 19,29 4.735 7.448.379.900
7/8/2023 18,94 19,26 +1,10% 18,94 19,41 19,25 19,24 19,26 7.185 5.049.877.100
4/8/2023 18,94 19,05 +0,11% 18,90 19,56 19,23 18,98 19,05 4.114 9.015.720.700
3/8/2023 19,13 19,03 -0,16% 18,88 19,30 19,03 18,99 19,06 568 6.648.615.200
2/8/2023 18,98 19,06 +0,42% 18,75 19,15 18,97 19,02 19,06 6.998 5.636.852.200
1/8/2023 18,63 18,98 +0,48% 18,58 19,07 18,86 18,93 19,01 9.148 6.698.493.900
31/7/2023 18,95 18,89 +0,05% 18,81 19,05 18,91 18,87 18,90 7.555 5.600.479.000
28/7/2023 18,91 18,88 +0,96% 18,65 18,98 18,80 18,82 18,89 9.020 4.888.478.700
27/7/2023 19,00 18,70 -1,42% 18,68 19,17 18,86 18,68 18,70 1.358 7.798.437.100
26/7/2023 19,24 18,97 -1,81% 18,76 19,32 18,98 18,96 18,97 206 9.024.844.000
25/7/2023 19,88 19,32 -0,72% 19,15 19,90 19,31 19,31 19,32 1.619 6.298.055.100
24/7/2023 18,90 19,46 +1,94% 18,83 19,46 19,31 19,40 19,47 755 10.603.348.300
21/7/2023 18,99 19,09 +1,17% 18,82 19,27 19,08 19,02 19,09 4.202 6.589.889.700
20/7/2023 19,06 18,87 -0,05% 18,50 19,06 18,77 18,87 18,89 3.925 7.289.734.000
19/7/2023 19,25 18,88 -2,53% 18,56 19,27 18,82 18,88 18,89 4.744 9.145.319.300
18/7/2023 19,66 19,37 -1,87% 19,16 19,76 19,43 19,35 19,37 8.241 10.725.461.300
17/7/2023 19,68 19,74 0,00% 19,52 19,93 19,71 19,72 19,74 8.506 12.724.504.400
14/7/2023 19,70 19,74 -0,25% 19,52 19,88 19,72 19,73 19,74 6.608 13.942.372.000
13/7/2023 19,32 19,79 +2,70% 19,32 19,93 19,79 19,79 19,80 7.836 14.101.670.800
12/7/2023 19,21 19,27 +0,21% 19,14 19,50 19,34 19,26 19,28 2.322 8.358.251.400
11/7/2023 19,29 19,23 -0,93% 18,69 19,29 19,08 19,21 19,23 1.642 14.294.918.700
10/7/2023 19,20 19,41 +0,57% 19,11 19,54 19,37 19,40 19,41 5.491 9.489.722.300
7/7/2023 18,62 19,30 +4,61% 18,52 19,39 19,18 19,29 19,32 9.669 18.193.684.400
6/7/2023 18,76 18,45 -2,12% 18,34 18,89 18,49 18,44 18,45 4.425 8.075.845.100
5/7/2023 18,69 18,85 +0,69% 18,58 19,03 18,88 18,84 18,87 5.306 9.774.347.300
4/7/2023 18,94 18,72 -1,00% 18,66 19,01 18,80 18,70 18,72 7.525 3.371.098.500
3/7/2023 18,93 18,91 +0,11% 18,85 19,18 19,01 18,91 18,92 2.526 8.130.393.800
30/6/2023 18,90 18,89 +0,75% 18,76 19,13 18,95 18,87 18,89 3.162 14.304.446.700
29/6/2023 17,89 18,75 +4,98% 17,89 19,01 18,78 18,75 18,79 6.857 21.723.125.700
28/6/2023 17,81 17,86 +0,17% 17,70 18,07 17,91 17,86 17,87 2.582 6.640.028.300
27/6/2023 18,11 17,83 -1,44% 17,56 18,14 17,76 17,82 17,84 4.571 15.218.081.200
26/6/2023 18,16 18,09 -0,11% 17,95 18,16 18,03 18,09 18,10 3.038 8.794.970.400
23/6/2023 18,01 18,11 0,00% 17,76 18,14 17,99 18,09 18,13 3.322 9.583.770.600
22/6/2023 18,11 18,11 -1,20% 17,78 18,20 17,97 18,10 18,12 6.970 12.956.367.900
21/6/2023 18,07 18,33 +0,83% 18,07 18,47 18,28 18,29 18,34 3.668 8.704.736.100
20/6/2023 17,90 18,18 +1,51% 17,74 18,18 18,06 18,12 18,18 4.812 11.710.922.600
19/6/2023 17,63 17,91 +1,53% 17,54 17,95 17,81 17,84 17,91 6.120 4.036.342.700
16/6/2023 17,75 17,64 -1,51% 17,60 17,93 17,68 17,64 17,66 2.423 15.327.890.000
15/6/2023 17,97 17,91 -0,50% 17,82 18,07 17,94 17,90 17,92 3.709 9.101.657.900
14/6/2023 17,99 18,00 +1,01% 17,71 18,07 17,91 17,99 18,00 199 14.931.233.500
13/6/2023 17,97 17,82 -0,61% 17,70 18,01 17,82 17,82 17,83 1.650 10.858.004.100
12/6/2023 18,22 17,93 -0,94% 17,89 18,23 17,98 17,92 17,94 1.982 7.925.928.800
9/6/2023 17,88 18,10 +2,14% 17,74 18,26 18,06 18,10 18,16 2.517 14.178.060.000
7/6/2023 18,00 17,72 -0,89% 17,48 18,08 17,78 17,71 17,73 6.400 17.403.206.900
6/6/2023 18,14 17,88 -0,61% 17,73 18,23 17,94 17,88 17,95 6.381 14.788.051.200
5/6/2023 17,85 17,99 -0,06% 17,84 18,14 17,98 17,99 18,04 2.535 6.525.180.700
2/6/2023 17,88 18,00 +1,98% 17,84 18,33 18,05 17,99 18,00 9.979 19.938.872.600
1/6/2023 16,92 17,65 +4,25% 16,88 17,65 17,47 17,64 17,66 7.238 19.215.094.300
31/5/2023 16,97 16,93 -0,24% 16,74 16,99 16,90 16,92 16,94 1.654 20.789.558.100
30/5/2023 17,11 16,97 +0,24% 16,69 17,24 16,94 16,96 16,99 3.556 10.824.852.600
29/5/2023 16,89 16,93 +0,65% 16,71 16,94 16,87 16,91 16,94 200 7.325.948.700
26/5/2023 17,28 16,82 -1,58% 16,61 17,32 16,85 16,80 16,82 7.447 10.814.837.000
25/5/2023 17,68 17,09 -2,01% 17,06 18,02 17,29 17,09 17,10 7.855 15.993.060.100
24/5/2023 17,10 17,44 +1,10% 16,99 17,69 17,38 17,42 17,45 1.464 16.611.412.700
23/5/2023 17,47 17,25 -0,86% 17,22 17,57 17,38 17,24 17,35 4.056 7.421.995.300
22/5/2023 17,40 17,40 -0,68% 17,15 17,72 17,41 17,39 17,41 7.892 12.232.321.100
19/5/2023 17,76 17,52 -0,57% 17,30 17,78 17,52 17,52 17,53 6.207 16.090.204.200
18/5/2023 17,19 17,62 +2,44% 17,19 17,75 17,58 17,61 17,67 4.715 17.272.835.900
17/5/2023 16,95 17,20 +1,71% 16,91 17,31 17,18 17,16 17,21 5.712 9.535.862.300
16/5/2023 16,96 16,91 -0,35% 16,85 17,26 17,06 16,86 16,91 5.209 11.524.221.900
15/5/2023 16,97 16,97 +0,30% 16,80 17,10 16,95 16,95 16,98 9.562 10.988.406.700
12/5/2023 16,90 16,92 -1,69% 16,73 17,01 16,89 16,91 16,92 7.018 10.497.785.300
11/5/2023 16,51 17,21 +3,86% 16,45 17,51 17,09 17,20 17,23 3.201 19.438.742.300
10/5/2023 16,73 16,57 -1,02% 16,47 16,92 16,63 16,57 16,58 5.896 11.339.973.000
9/5/2023 16,86 16,74 +0,06% 16,62 17,14 16,79 16,73 16,74 5.699 11.819.969.800
8/5/2023 16,31 16,73 +2,20% 16,28 17,00 16,77 16,71 16,73 2.561 13.550.306.700
5/5/2023 16,28 16,37 +1,11% 15,94 16,49 16,30 16,35 16,38 5.209 18.547.688.300
4/5/2023 15,62 16,19 +11,81% 15,31 16,35 15,88 16,19 16,21 5.058 54.417.204.800
3/5/2023 14,30 14,48 +1,47% 14,16 14,59 14,44 14,48 14,49 4.351 12.297.246.200
2/5/2023 14,32 14,27 -1,18% 13,99 14,59 14,20 14,25 14,27 3.886 17.059.773.800
28/4/2023 14,20 14,44 +1,91% 14,13 14,58 14,45 14,44 14,47 5.081 10.837.784.300
27/4/2023 14,18 14,17 +0,07% 14,01 14,25 14,14 14,14 14,17 4.524 7.921.475.000
26/4/2023 14,41 14,16 -2,14% 14,11 14,50 14,24 14,16 14,18 3.066 9.585.454.100
25/4/2023 14,58 14,47 -0,82% 14,44 14,66 14,51 14,47 14,51 7.588 11.147.184.700
24/4/2023 14,35 14,59 +1,60% 14,21 14,68 14,49 14,59 14,61 3.667 12.984.813.500
20/4/2023 14,51 14,36 -0,97% 14,26 14,69 14,41 14,36 14,37 505 16.149.699.300
19/4/2023 14,53 14,50 -0,55% 14,43 14,74 14,56 14,49 14,50 7.159 17.781.157.000
18/4/2023 14,50 14,58 +0,83% 14,34 14,68 14,55 14,58 14,60 2.517 11.849.397.700
17/4/2023 14,63 14,46 -2,36% 14,22 14,72 14,47 14,45 14,46 9.868 18.364.140.200
14/4/2023 14,60 14,81 +0,54% 14,49 14,91 14,75 14,81 14,82 6.855 10.266.396.100
13/4/2023 14,90 14,73 -1,07% 14,73 14,99 14,81 14,73 14,74 3.578 9.998.650.400
12/4/2023 14,69 14,89 +1,09% 14,56 15,06 14,82 14,89 14,90 7.032 17.058.288.200
11/4/2023 14,60 14,73 +1,94% 14,53 14,88 14,70 14,73 14,75 9.583 10.994.234.100
10/4/2023 14,56 14,45 +0,14% 14,39 14,61 14,51 14,43 14,45 9.485 11.461.227.600
6/4/2023 14,22 14,43 +0,84% 14,10 14,58 14,45 14,43 14,45 279 12.815.091.500
5/4/2023 14,19 14,31 +0,85% 13,92 14,44 14,25 14,31 14,33 7.023 11.297.523.100
4/4/2023 14,05 14,19 +1,57% 14,01 14,36 14,21 14,19 14,23 5.627 10.255.138.500
3/4/2023 14,00 13,97 +0,07% 13,66 14,03 13,89 13,93 13,97 3.034 7.197.335.600
31/3/2023 13,62 13,96 +2,35% 13,61 14,04 13,89 13,96 13,97 7.690 11.889.488.400
30/3/2023 13,76 13,64 +0,37% 13,36 13,92 13,56 13,57 13,64 9.541 13.390.293.400
29/3/2023 13,55 13,59 +1,12% 13,34 13,72 13,54 13,59 13,60 4.521 9.098.371.400
28/3/2023 13,28 13,44 +0,67% 12,67 13,51 13,23 13,44 13,45 1.496 12.220.785.300
27/3/2023 13,23 13,35 +1,99% 13,05 13,38 13,26 13,34 13,35 9.325 6.088.532.300
24/3/2023 13,22 13,09 -0,53% 13,04 13,29 13,16 13,08 13,09 3.907 7.768.510.400
23/3/2023 13,60 13,16 -3,09% 13,09 13,87 13,35 13,16 13,17 5.131 8.318.722.300
22/3/2023 13,63 13,58 -0,29% 13,35 14,06 13,73 13,57 13,58 1.907 15.794.737.800
21/3/2023 13,31 13,62 +2,95% 13,20 13,82 13,59 13,62 13,63 5.573 9.900.639.800
20/3/2023 13,20 13,23 -0,45% 13,19 13,45 13,28 13,22 13,23 1.784 8.440.263.900
17/3/2023 13,25 13,29 -0,37% 12,99 13,43 13,26 13,28 13,35 5.608 13.163.169.100
16/3/2023 13,12 13,34 +1,68% 13,01 13,47 13,27 13,34 13,35 893 8.682.729.100
15/3/2023 13,07 13,12 -0,68% 12,78 13,24 13,03 13,12 13,14 6.134 8.721.555.400
14/3/2023 13,20 13,21 -0,15% 13,08 13,52 13,24 13,21 13,23 821 5.678.790.200
13/3/2023 13,39 13,23 -1,93% 13,14 13,46 13,26 13,22 13,23 682 5.695.594.700
10/3/2023 13,59 13,49 -1,24% 13,31 13,69 13,48 13,46 13,49 2.871 8.010.135.400
9/3/2023 13,72 13,66 -0,80% 13,66 14,02 13,79 13,66 13,67 2.099 7.490.607.300
8/3/2023 13,20 13,77 +4,32% 13,18 13,77 13,66 13,75 13,77 1.534 9.784.017.700
7/3/2023 13,30 13,20 -1,42% 13,03 13,44 13,17 13,20 13,21 8.988 5.938.477.900
6/3/2023 13,06 13,39 +3,00% 12,67 13,39 13,18 13,33 13,39 4.122 10.100.668.600
3/3/2023 12,89 13,00 +0,85% 12,82 13,12 13,00 13,00 13,01 3.444 9.771.178.900
2/3/2023 12,99 12,89 -0,77% 12,83 13,16 12,95 12,88 12,89 5.895 11.481.584.500
1/3/2023 13,19 12,99 -1,44% 12,78 13,35 12,94 12,99 13,00 7.527 7.614.011.000
28/2/2023 13,40 13,18 -1,72% 13,18 13,60 13,23 13,18 13,22 2.863 14.125.721.000
27/2/2023 13,51 13,41 -1,03% 13,10 13,63 13,33 13,41 13,42 3.564 12.012.172.900
24/2/2023 13,52 13,55 -1,17% 13,48 13,85 13,59 13,55 13,60 9.770 13.020.357.900
23/2/2023 13,40 13,71 +2,47% 13,38 13,85 13,67 13,70 13,72 8.325 11.596.728.200
22/2/2023 13,25 13,38 +1,29% 12,86 13,38 13,21 13,31 13,38 5.891 14.288.279.000
17/2/2023 12,83 13,21 +2,48% 12,83 13,39 13,19 13,20 13,23 5.348 22.563.244.500
16/2/2023 12,52 12,89 -1,68% 12,46 13,12 12,76 12,89 12,90 2.492 28.439.598.400
15/2/2023 12,65 13,11 +3,47% 12,61 13,37 13,10 13,09 13,11 1.740 14.120.080.900
14/2/2023 13,02 12,67 -2,91% 12,62 13,10 12,74 12,66 12,67 1.123 5.886.626.600
13/2/2023 12,90 13,05 +0,54% 12,87 13,26 13,10 13,04 13,05 9.151 4.583.586.300
10/2/2023 12,71 12,98 +1,33% 12,70 13,17 13,01 12,97 12,99 153 6.337.353.700
9/2/2023 13,18 12,81 -3,10% 12,71 13,34 12,92 12,79 12,81 6.764 14.211.474.900
8/2/2023 12,63 13,22 +4,59% 12,58 13,26 13,05 13,22 13,24 1.129 7.154.747.700
7/2/2023 12,86 12,64 -1,71% 12,44 12,95 12,62 12,63 12,64 2.435 8.308.479.100
6/2/2023 12,32 12,86 +4,30% 12,29 12,90 12,70 12,84 12,86 8.454 9.138.261.900
3/2/2023 12,69 12,33 -3,45% 12,20 12,69 12,38 12,32 12,33 1.287 11.504.599.200
2/2/2023 12,83 12,77 -0,85% 12,67 13,24 12,90 12,73 12,77 5.278 11.318.645.200
1/2/2023 13,13 12,88 -2,35% 12,85 13,23 12,99 12,88 12,91 7.317 12.438.630.100
31/1/2023 12,95 13,19 +2,65% 12,93 13,29 13,14 13,19 13,21 2.134 8.942.527.200
30/1/2023 13,10 12,85 -1,98% 12,78 13,17 12,89 12,85 12,87 4.284 6.309.523.000
27/1/2023 13,13 13,11 -0,30% 12,85 13,25 13,04 13,11 13,12 6.999 7.849.083.800
26/1/2023 13,16 13,15 -0,08% 13,04 13,34 13,16 13,14 13,15 293 4.542.002.400
25/1/2023 12,93 13,16 +1,46% 12,79 13,30 13,07 13,14 13,16 9.536 5.737.018.900
24/1/2023 12,54 12,97 +4,26% 12,46 13,08 12,86 12,97 12,99 8.641 5.846.858.800
23/1/2023 12,63 12,44 -1,43% 12,44 12,80 12,53 12,43 12,47 7.240 3.415.347.600
20/1/2023 12,83 12,62 -1,94% 12,47 12,87 12,60 12,62 12,63 9.009 3.918.868.300
19/1/2023 12,80 12,87 -0,39% 12,59 12,99 12,83 12,85 12,87 9.821 8.117.172.700
18/1/2023 12,87 12,92 +1,57% 12,77 13,16 12,95 12,90 12,92 9.914 6.721.214.000
17/1/2023 12,40 12,72 +3,00% 12,40 12,80 12,67 12,71 12,72 7.190 3.828.631.300
16/1/2023 12,49 12,35 -1,91% 12,15 12,56 12,31 12,35 12,36 783 4.076.414.100
13/1/2023 12,89 12,59 -4,04% 12,58 12,99 12,72 12,58 12,60 638 5.723.252.300
12/1/2023 13,12 13,12 -0,15% 13,04 13,50 13,22 13,12 13,13 949 6.180.500.800
11/1/2023 12,71 13,14 +3,30% 12,61 13,19 12,94 13,11 13,14 4.401 8.634.515.000
10/1/2023 12,21 12,72 +3,41% 12,12 12,78 12,55 12,71 12,72 1.967 5.796.173.900
9/1/2023 12,33 12,30 -0,32% 12,13 12,40 12,27 12,30 12,31 85 4.797.763.600
6/1/2023 12,20 12,34 +1,15% 12,11 12,48 12,33 12,34 12,35 101 5.671.216.500
5/1/2023 12,12 12,20 +1,33% 11,80 12,30 12,11 12,19 12,20 4.445 9.907.503.900
4/1/2023 11,90 12,04 +2,38% 11,63 12,31 12,06 12,04 12,05 435 10.127.312.400
3/1/2023 11,91 11,76 -1,59% 11,72 12,23 11,95 11,76 11,77 4.047 6.735.764.600
2/1/2023 12,40 11,95 -5,23% 11,85 12,52 12,01 11,89 11,95 920 3.572.179.500
29/12/2022 12,75 12,61 -0,71% 12,60 12,94 12,70 12,61 12,62 801 6.646.348.700
28/12/2022 12,24 12,70 +3,42% 12,13 12,88 12,66 12,70 12,71 2.365 5.051.812.900
27/12/2022 12,42 12,28 -0,57% 12,10 12,49 12,24 12,27 12,28 851 4.131.858.600
26/12/2022 12,68 12,35 -3,82% 12,30 12,83 12,41 12,35 12,38 5.655 2.871.082.100
23/12/2022 12,65 12,84 +1,90% 12,64 12,97 12,82 12,84 12,85 4.443 2.798.935.900
22/12/2022 12,45 12,60 +1,20% 12,40 12,75 12,59 12,59 12,60 7.506 4.749.266.100
21/12/2022 12,54 12,45 -0,24% 12,29 12,75 12,44 12,44 12,45 1.263 9.137.954.000
20/12/2022 12,13 12,48 +2,72% 11,95 12,79 12,49 12,46 12,49 7.031 12.308.209.500
19/12/2022 11,83 12,15 +3,05% 11,77 12,17 12,00 12,13 12,15 9.577 8.538.245.800
16/12/2022 11,96 11,79 -1,67% 11,66 12,12 11,77 11,79 11,81 8.249 11.475.497.100
15/12/2022 12,30 11,99 -3,15% 11,79 12,34 12,03 11,99 12,00 4.523 12.598.504.100
14/12/2022 12,25 12,38 +1,81% 12,00 12,59 12,34 12,37 12,38 6.687 18.119.633.200
13/12/2022 12,41 12,16 -1,46% 12,10 12,59 12,30 12,16 12,19 1.274 14.215.848.000
12/12/2022 12,64 12,34 -2,45% 12,08 12,72 12,28 12,34 12,37 1.199 9.811.312.800
9/12/2022 12,79 12,65 -1,40% 12,60 12,90 12,73 12,65 12,67 3.767 6.286.281.800
8/12/2022 13,37 12,83 -4,40% 12,78 13,38 12,99 12,83 12,87 4.259 9.043.337.700
7/12/2022 13,49 13,42 -0,37% 13,26 13,71 13,47 13,42 13,44 2.314 10.516.980.400
6/12/2022 13,64 13,47 -0,37% 13,28 13,74 13,47 13,44 13,47 8.603 9.928.206.800
5/12/2022 13,96 13,52 -3,50% 13,47 13,97 13,62 13,51 13,52 3.466 6.307.154.000
2/12/2022 14,04 14,01 0,00% 13,81 14,51 14,16 14,01 14,05 8.325 8.794.742.800
1/12/2022 13,93 14,01 -1,34% 13,87 14,30 14,05 13,99 14,01 9.045 8.268.075.900
30/11/2022 13,56 14,20 +3,35% 13,52 14,20 14,02 14,14 14,20 3.810 14.725.670.600
29/11/2022 13,37 13,74 +3,08% 13,30 14,08 13,84 13,74 13,76 2.068 12.922.658.600
28/11/2022 13,36 13,33 +0,98% 13,19 13,42 13,31 13,32 13,33 3.696 6.444.186.500
25/11/2022 13,96 13,20 -5,65% 13,06 14,00 13,34 13,20 13,22 4.289 7.746.345.200
24/11/2022 13,27 13,99 +5,74% 13,27 14,14 13,84 13,99 14,00 7.168 4.989.103.500
23/11/2022 13,41 13,23 -2,36% 13,06 13,54 13,27 13,22 13,23 2.239 7.003.447.300
22/11/2022 13,30 13,55 +2,50% 13,19 13,60 13,41 13,47 13,57 4.052 17.989.179.500
21/11/2022 13,20 13,22 +0,61% 12,73 13,44 13,11 13,21 13,22 6.040 7.992.196.300
18/11/2022 13,29 13,14 +0,08% 13,08 13,71 13,28 13,13 13,14 8.012 8.954.380.200
17/11/2022 12,65 13,13 +1,94% 12,47 13,17 12,81 13,10 13,13 56 9.497.529.300
16/11/2022 13,67 12,88 -6,12% 12,82 13,77 13,06 12,87 12,88 2.213 10.685.359.200
14/11/2022 14,02 13,72 -1,72% 13,69 14,28 13,85 13,72 13,74 9.674 9.761.438.500
11/11/2022 13,15 13,96 +5,44% 13,03 14,42 14,04 13,96 13,97 49 27.242.506.300
10/11/2022 13,50 13,24 -2,36% 13,11 14,29 13,51 13,23 13,24 4.426 28.666.463.500
9/11/2022 13,41 13,56 +0,22% 13,41 13,82 13,62 13,55 13,56 4.295 14.543.036.700
8/11/2022 13,47 13,53 -0,22% 13,39 13,76 13,55 13,53 13,55 5.231 7.056.067.600
7/11/2022 14,12 13,56 -5,24% 13,45 14,49 13,79 13,56 13,60 7.997 10.605.622.300
4/11/2022 14,39 14,31 +0,42% 14,00 14,57 14,36 14,31 14,32 4.084 6.130.924.800
3/11/2022 13,80 14,25 +1,79% 13,68 14,34 14,08 14,25 14,27 1.301 13.895.076.100
1/11/2022 13,40 14,00 +4,40% 13,40 14,27 13,92 14,00 14,01 8.102 12.343.913.300
31/10/2022 12,84 13,41 +3,23% 12,63 13,51 13,18 13,41 13,42 6.766 7.224.188.700
28/10/2022 12,73 12,99 +0,78% 12,73 13,20 13,01 12,99 13,00 657 6.995.748.900
27/10/2022 12,33 12,89 +5,57% 12,25 13,05 12,80 12,88 12,89 8.674 15.654.253.000
26/10/2022 12,50 12,21 -3,17% 12,21 12,56 12,35 12,20 12,21 9.836 8.582.056.500
25/10/2022 13,15 12,61 -4,11% 12,61 13,24 12,80 12,61 12,65 1.370 6.664.535.200
24/10/2022 13,42 13,15 -3,17% 13,05 13,65 13,23 13,15 13,16 1.989 7.797.978.300
21/10/2022 13,17 13,58 +3,19% 13,13 13,69 13,44 13,57 13,58 4.269 10.350.877.300
20/10/2022 13,30 13,16 -0,15% 13,07 13,58 13,28 13,16 13,18 7.121 14.156.891.300
19/10/2022 13,08 13,18 +0,38% 12,97 13,29 13,19 13,17 13,19 8.876 15.960.384.500
18/10/2022 12,59 13,13 +5,63% 12,56 13,13 12,94 13,12 13,13 6.219 18.021.484.300
17/10/2022 12,20 12,43 +2,98% 12,12 12,78 12,54 12,43 12,44 8.430 9.704.553.500
14/10/2022 12,29 12,07 -1,31% 12,04 12,29 12,14 12,05 12,07 9.778 7.757.770.600
13/10/2022 12,30 12,23 -1,85% 11,96 12,35 12,17 12,22 12,23 2.611 12.042.732.300
11/10/2022 12,39 12,46 +0,24% 12,33 12,67 12,52 12,46 12,47 5.783 6.943.529.400
10/10/2022 12,50 12,43 +0,32% 12,29 12,51 12,40 12,43 12,44 767 5.055.277.100
7/10/2022 12,46 12,39 -1,51% 12,29 12,63 12,41 12,38 12,39 7.789 4.349.900.500
6/10/2022 12,66 12,58 +0,56% 12,44 12,67 12,55 12,57 12,58 6.870 7.534.309.100
5/10/2022 12,62 12,51 -0,40% 12,19 12,69 12,42 12,50 12,51 5.696 8.105.718.600
4/10/2022 12,95 12,56 -0,87% 12,50 13,10 12,72 12,52 12,56 6.854 7.644.961.000
3/10/2022 12,13 12,67 +8,01% 12,06 12,75 12,53 12,66 12,67 2.543 14.298.362.800
30/9/2022 11,55 11,73 +1,12% 11,36 11,80 11,66 11,73 11,75 4.579 9.318.555.000
29/9/2022 11,70 11,60 -2,11% 11,33 11,78 11,53 11,60 11,61 5.716 7.834.530.600
28/9/2022 12,03 11,85 -1,09% 11,74 12,03 11,84 11,85 11,86 5.464 7.861.436.500
27/9/2022 12,29 11,98 -1,32% 11,87 12,37 12,04 11,98 11,99 9.049 10.095.815.900
26/9/2022 12,52 12,14 -3,50% 12,00 12,64 12,15 12,14 12,15 6.646 12.058.142.500
23/9/2022 13,09 12,58 -5,84% 12,51 13,19 12,68 12,58 12,59 2.500 8.003.916.600
22/9/2022 13,30 13,36 +2,77% 12,93 13,38 13,18 13,36 13,37 929 8.918.767.500
21/9/2022 13,10 13,00 +0,15% 12,79 13,13 12,97 12,98 13,00 7.886 11.848.840.300
20/9/2022 13,01 12,98 -0,23% 12,83 13,22 12,94 12,97 12,98 2.699 11.061.393.300
19/9/2022 12,62 13,01 +2,12% 12,52 13,06 12,87 13,01 13,02 2.245 5.301.189.100
16/9/2022 12,81 12,74 -0,93% 12,50 12,82 12,66 12,73 12,74 1.591 13.760.503.800
15/9/2022 13,33 12,86 -3,67% 12,79 13,33 12,92 12,85 12,86 6.813 13.649.526.700
14/9/2022 13,30 13,35 +0,07% 13,23 13,51 13,38 13,35 13,36 564 4.846.509.300
13/9/2022 13,47 13,34 -1,77% 13,28 13,50 13,37 13,33 13,34 642 5.453.551.300
12/9/2022 13,60 13,58 +0,52% 13,47 13,73 13,56 13,57 13,58 7.991 3.588.196.800
9/9/2022 13,43 13,51 +1,27% 13,30 13,63 13,50 13,51 13,52 1.135 6.394.787.800
8/9/2022 13,41 13,34 -0,52% 13,19 13,64 13,37 13,33 13,34 1.724 7.567.563.600
6/9/2022 13,70 13,41 -2,54% 13,32 13,70 13,42 13,40 13,41 319 5.988.740.600
5/9/2022 13,67 13,76 +0,44% 13,60 14,06 13,74 13,76 13,77 8.161 3.681.198.200
2/9/2022 13,69 13,70 +0,51% 13,55 13,88 13,71 13,70 13,71 9.930 6.472.733.100
1/9/2022 13,56 13,63 +0,74% 13,39 13,85 13,55 13,62 13,63 5.835 7.094.618.500
31/8/2022 13,96 13,53 -2,66% 13,53 14,10 13,68 13,53 13,68 7.665 14.491.294.100
30/8/2022 14,15 13,90 -1,63% 13,81 14,26 13,96 13,90 13,91 8.629 8.244.324.800
29/8/2022 13,99 14,13 +0,71% 13,91 14,50 14,27 14,12 14,13 6.231 9.065.253.300
26/8/2022 14,11 14,03 -0,14% 13,94 14,20 14,02 14,02 14,03 8.703 3.341.634.800
25/8/2022 14,30 14,05 -0,99% 13,96 14,42 14,11 14,05 14,06 1.691 5.233.140.500
24/8/2022 13,68 14,19 +3,43% 13,68 14,27 14,10 14,19 14,23 5.030 8.745.322.900
23/8/2022 13,65 13,72 +1,03% 13,59 13,93 13,73 13,68 13,72 6.222 8.891.105.100
22/8/2022 13,44 13,58 +0,07% 13,33 13,75 13,55 13,56 13,58 1.186 8.911.399.600
19/8/2022 13,60 13,57 -1,17% 13,39 13,74 13,59 13,57 13,58 1.175 5.796.077.900
18/8/2022 13,80 13,73 +0,22% 13,62 13,86 13,73 13,72 13,75 4.350 6.574.269.700
17/8/2022 13,63 13,70 -0,22% 13,55 13,78 13,66 13,69 13,70 6.760 15.999.371.900
16/8/2022 13,99 13,73 -1,58% 13,54 14,04 13,71 13,72 13,73 5.687 10.823.567.400
15/8/2022 14,05 13,95 -1,48% 13,88 14,18 14,02 13,95 13,96 4.211 8.292.967.100
12/8/2022 13,78 14,16 +4,12% 13,72 14,21 14,07 14,15 14,16 7.634 10.208.677.800
11/8/2022 14,08 13,60 -3,06% 13,54 14,25 13,74 13,60 13,61 2.200 8.844.399.600
10/8/2022 13,81 14,03 +2,71% 13,74 14,23 14,03 14,03 14,04 7.307 9.987.471.700
9/8/2022 13,51 13,66 +1,19% 13,40 13,69 13,57 13,66 13,67 2.471 5.114.804.300
8/8/2022 13,39 13,50 +1,50% 13,28 13,64 13,51 13,49 13,50 2.432 6.847.659.700
5/8/2022 13,40 13,30 -0,89% 13,13 13,49 13,29 13,30 13,33 7.743 6.660.350.800
4/8/2022 14,06 13,42 -0,30% 13,10 14,09 13,48 13,41 13,42 8.199 18.889.349.700
3/8/2022 13,05 13,46 +3,62% 12,93 13,48 13,28 13,46 13,47 3.906 6.071.424.500
2/8/2022 12,95 12,99 +0,70% 12,77 13,12 12,95 12,91 12,99 9.748 6.428.397.800
1/8/2022 12,63 12,90 +1,65% 12,60 12,98 12,83 12,88 12,90 1.384 3.479.068.800
29/7/2022 12,81 12,69 -0,63% 12,65 12,98 12,75 12,69 12,70 5.084 8.783.114.600
28/7/2022 12,79 12,77 -0,93% 12,71 13,07 12,82 12,77 12,78 138 4.121.173.900
27/7/2022 12,44 12,89 +3,62% 12,42 12,89 12,69 12,88 12,89 9.618 5.203.472.400
26/7/2022 12,83 12,44 -2,74% 12,39 12,91 12,52 12,42 12,44 6.008 7.082.111.600
25/7/2022 12,52 12,79 +2,65% 12,48 12,82 12,64 12,78 12,79 7.787 6.932.535.200
22/7/2022 12,61 12,46 -1,74% 12,37 12,69 12,50 12,46 12,47 124 4.080.383.500
21/7/2022 12,63 12,68 -0,31% 12,37 12,69 12,58 12,66 12,68 9.812 5.055.831.000
20/7/2022 11,96 12,72 +5,91% 11,90 12,79 12,58 12,72 12,73 7.551 9.666.690.500
19/7/2022 12,00 12,01 -0,08% 11,96 12,24 12,04 11,96 12,01 8.782 4.056.215.000
18/7/2022 12,00 12,02 +1,26% 11,94 12,29 12,11 12,01 12,02 8.755 4.387.285.200
15/7/2022 11,94 11,87 -0,50% 11,73 12,06 11,89 11,87 11,91 6.828 3.183.047.500
14/7/2022 11,84 11,93 -0,67% 11,71 12,04 11,89 11,93 11,94 7.555 3.689.938.600
13/7/2022 11,98 12,01 -0,33% 11,86 12,17 12,06 12,00 12,01 4.725 8.664.648.600
12/7/2022 11,93 12,05 +1,69% 11,73 12,14 11,97 12,04 12,05 8.050 8.941.066.700
11/7/2022 11,79 11,85 -0,67% 11,60 12,04 11,86 11,84 11,85 5.539 5.843.111.500
8/7/2022 11,94 11,93 +0,51% 11,70 12,03 11,86 11,92 11,93 1.126 5.347.377.600
7/7/2022 11,97 11,87 +0,42% 11,84 12,14 11,95 11,87 11,88 2.278 4.928.447.600
6/7/2022 11,65 11,82 +0,68% 11,60 11,97 11,78 11,82 11,85 9.952 4.010.807.400
5/7/2022 11,76 11,74 -1,10% 11,46 11,77 11,61 11,71 11,74 2.576 5.650.318.500
4/7/2022 12,05 11,87 -2,22% 11,81 12,22 11,96 11,86 11,87 5.650 3.462.083.200
1/7/2022 12,17 12,14 -1,38% 12,07 12,31 12,17 12,14 12,16 7.839 3.937.869.900
30/6/2022 12,30 12,31 -1,99% 12,15 12,50 12,33 12,31 12,32 1.595 5.490.011.900
29/6/2022 12,82 12,56 -1,18% 12,46 12,82 12,60 12,56 12,57 3.858 6.645.232.800
28/6/2022 12,69 12,71 +1,36% 12,47 12,80 12,65 12,70 12,71 1.425 7.287.189.200
27/6/2022 12,25 12,54 +3,04% 12,25 12,67 12,50 12,54 12,55 4.972 6.668.740.600
24/6/2022 12,20 12,17 +0,83% 12,02 12,40 12,19 12,17 12,18 1.354 7.804.868.000
23/6/2022 12,60 12,07 -4,05% 11,97 12,67 12,21 12,07 12,08 3.908 7.342.315.700
22/6/2022 12,00 12,58 +3,28% 12,00 12,78 12,60 12,58 12,59 6.083 14.870.978.000
21/6/2022 12,03 12,18 +1,33% 12,00 12,28 12,15 12,17 12,18 2.130 6.506.509.400
20/6/2022 12,22 12,02 -1,39% 11,87 12,26 12,02 12,00 12,02 7.571 4.524.791.000
17/6/2022 12,28 12,19 -2,48% 11,83 12,32 12,13 12,19 12,22 8.756 16.894.916.100
15/6/2022 12,38 12,50 +2,38% 12,18 12,54 12,37 12,49 12,50 2.747 11.614.371.200
14/6/2022 12,22 12,21 -0,25% 12,06 12,36 12,22 12,20 12,21 3.968 5.513.659.900
13/6/2022 12,62 12,24 -4,00% 12,11 12,64 12,28 12,23 12,24 4.861 9.706.990.100
10/6/2022 12,74 12,75 -1,70% 12,56 12,89 12,74 12,74 12,75 5.674 6.911.660.600
9/6/2022 12,99 12,97 -0,08% 12,69 13,22 12,97 12,97 12,99 3.615 9.218.920.700
8/6/2022 13,12 12,98 -2,11% 12,82 13,19 12,98 12,97 12,98 8.089 9.494.810.300
7/6/2022 13,28 13,26 -0,45% 12,94 13,35 13,20 13,26 13,27 5.610 9.258.390.000
6/6/2022 13,75 13,32 -2,27% 13,22 13,90 13,37 13,32 13,35 3.498 8.260.255.700
3/6/2022 13,93 13,63 -2,78% 13,48 13,94 13,66 13,62 13,64 6.000 10.039.109.100
2/6/2022 14,32 14,02 -0,71% 13,92 14,32 14,05 14,01 14,02 9.356 12.960.645.300
1/6/2022 14,33 14,12 -1,74% 14,07 14,50 14,22 14,11 14,14 2.543 7.180.737.000
31/5/2022 14,29 14,37 +1,20% 14,22 14,53 14,35 14,29 14,37 6.577 15.329.174.500
30/5/2022 14,34 14,20 -0,49% 14,06 14,39 14,21 14,20 14,24 8.778 5.399.274.400
27/5/2022 14,41 14,27 -0,76% 14,20 14,48 14,30 14,26 14,27 9.712 4.564.242.200
26/5/2022 13,81 14,38 +4,28% 13,78 14,50 14,27 14,38 14,39 6.187 8.469.261.700
25/5/2022 13,46 13,79 +1,62% 13,33 13,92 13,71 13,79 13,80 6.806 7.013.130.300
24/5/2022 13,27 13,57 -0,88% 13,10 13,66 13,41 13,56 13,57 1.187 11.891.555.400
23/5/2022 13,76 13,69 +0,44% 13,38 13,80 13,63 13,69 13,71 4.395 7.816.238.800
20/5/2022 13,29 13,63 +3,41% 13,11 13,64 13,40 13,61 13,63 3.991 9.230.456.400
19/5/2022 13,30 13,18 -0,83% 13,08 13,43 13,20 13,17 13,18 1.901 6.010.112.600
18/5/2022 14,21 13,29 -7,71% 13,21 14,24 13,62 13,28 13,29 1.049 20.603.262.200
17/5/2022 13,89 14,40 +4,73% 13,66 14,58 14,28 14,39 14,40 4.988 14.470.149.700
16/5/2022 13,12 13,75 +5,12% 13,06 13,90 13,57 13,74 13,75 1.284 20.771.499.200
13/5/2022 12,90 13,08 +1,79% 12,90 13,40 13,20 13,07 13,11 6.090 9.511.856.400
12/5/2022 12,36 12,85 +5,16% 12,30 13,00 12,66 12,84 12,85 489 17.710.357.900
11/5/2022 12,27 12,22 -0,49% 12,07 12,73 12,35 12,21 12,22 167 12.777.992.000
10/5/2022 12,03 12,28 +2,42% 11,96 12,38 12,17 12,28 12,29 8.126 11.071.079.000
9/5/2022 12,01 11,99 -1,72% 11,56 12,09 11,88 11,98 12,00 8.614 13.576.020.400
6/5/2022 12,51 12,20 -2,48% 12,13 12,57 12,25 12,20 12,26 3.320 7.907.317.300
5/5/2022 12,58 12,51 -2,80% 12,33 12,88 12,51 12,50 12,51 5.506 8.045.724.600
4/5/2022 12,28 12,87 +4,13% 12,16 12,91 12,50 12,87 12,88 373 15.434.392.300
3/5/2022 12,56 12,36 -1,75% 12,16 12,57 12,34 12,36 12,37 7.015 9.316.002.900
2/5/2022 13,00 12,58 -3,75% 12,35 13,09 12,59 12,57 12,58 3.424 14.565.137.600
29/4/2022 13,90 13,07 -5,08% 13,07 14,13 13,51 13,07 13,16 3.282 19.978.836.800
28/4/2022 13,50 13,77 +2,30% 13,47 13,90 13,71 13,75 13,77 2.681 22.717.169.500
27/4/2022 13,43 13,46 +1,20% 13,33 13,74 13,58 13,46 13,47 117 16.135.541.600
26/4/2022 13,92 13,30 -5,67% 13,22 14,02 13,49 13,30 13,31 2.899 13.495.567.600
25/4/2022 14,16 14,10 -0,63% 13,82 14,29 13,99 14,10 14,11 6.369 15.447.371.800
22/4/2022 14,09 14,19 -1,80% 13,94 14,69 14,35 14,18 14,19 5.675 8.302.903.900
20/4/2022 14,65 14,45 -0,55% 14,28 14,65 14,42 14,44 14,45 789 5.889.618.000
19/4/2022 14,80 14,53 -2,42% 14,44 14,96 14,58 14,53 14,54 8.591 10.377.525.700
18/4/2022 15,00 14,89 -0,87% 14,63 15,06 14,87 14,88 14,90 3.619 8.474.569.000
14/4/2022 14,64 15,02 +2,11% 14,48 15,02 14,84 14,98 15,02 785 22.361.215.900
13/4/2022 14,31 14,71 +4,03% 14,28 15,00 14,76 14,70 14,71 1.160 29.305.942.800
12/4/2022 13,90 14,14 +3,21% 13,82 14,27 14,12 14,14 14,15 7.355 9.791.647.900
11/4/2022 13,59 13,70 -0,22% 13,50 13,84 13,72 13,70 13,71 9.678 3.454.113.100
8/4/2022 13,56 13,73 +0,51% 13,42 13,90 13,70 13,73 13,75 2.508 4.706.076.200
7/4/2022 13,73 13,66 -1,87% 13,53 13,88 13,68 13,66 13,69 937 5.097.464.500
6/4/2022 14,03 13,92 -1,69% 13,67 14,15 13,89 13,90 13,92 3.431 5.929.623.800
5/4/2022 14,31 14,16 -1,46% 14,15 14,67 14,32 14,16 14,17 558 5.969.735.100
4/4/2022 14,64 14,37 -1,78% 14,36 14,67 14,44 14,37 14,39 8.720 3.388.771.600
1/4/2022 14,31 14,63 +3,39% 14,31 14,68 14,50 14,63 14,64 1.467 5.536.722.800
31/3/2022 14,60 14,15 -2,75% 14,14 14,61 14,26 14,15 14,22 1.729 6.959.972.200
30/3/2022 14,82 14,55 -1,29% 14,47 14,82 14,59 14,54 14,55 9.357 3.805.111.700
29/3/2022 14,75 14,74 +1,24% 14,67 15,10 14,85 14,74 14,76 1.910 7.372.016.200
28/3/2022 14,92 14,56 -2,15% 14,42 14,93 14,58 14,55 14,56 9.516 4.862.687.000
25/3/2022 14,76 14,88 +0,88% 14,71 15,10 14,88 14,85 14,88 55 9.937.604.000
24/3/2022 14,15 14,75 +5,21% 14,04 14,83 14,59 14,75 14,76 6.077 8.152.949.600
23/3/2022 14,00 14,02 +0,50% 13,70 14,14 13,99 14,02 14,05 1.041 5.384.132.700
22/3/2022 13,61 13,95 +3,33% 13,54 14,01 13,89 13,90 13,95 3.070 7.177.388.500
21/3/2022 13,38 13,50 +0,82% 13,30 13,59 13,45 13,49 13,50 4.205 6.206.481.900
18/3/2022 12,64 13,39 +4,69% 12,57 13,39 13,21 13,28 13,39 4.704 12.339.650.600
17/3/2022 12,30 12,79 +3,90% 12,21 12,80 12,56 12,77 12,79 1.680 10.459.980.900
16/3/2022 12,54 12,31 -0,65% 11,95 12,61 12,23 12,27 12,31 6.114 8.262.749.000
15/3/2022 12,16 12,39 +1,56% 11,86 12,47 12,17 12,39 12,40 3.926 12.456.569.400
14/3/2022 12,39 12,20 -1,05% 12,17 12,66 12,33 12,19 12,20 927 5.597.206.600
11/3/2022 13,14 12,33 -5,08% 12,31 13,14 12,59 12,33 12,37 4.158 8.164.154.700
10/3/2022 13,09 12,99 -3,78% 12,78 13,24 12,97 12,99 13,04 4.971 7.479.513.900
9/3/2022 13,03 13,50 +4,57% 12,76 13,60 13,27 13,47 13,50 3.192 6.873.263.200
8/3/2022 12,99 12,91 -0,92% 12,76 13,25 12,98 12,90 12,91 5.627 7.791.055.700
7/3/2022 13,77 13,03 -6,53% 12,94 13,79 13,25 13,01 13,03 4.996 8.764.192.900
4/3/2022 14,03 13,94 -1,76% 13,80 14,28 13,92 13,90 13,94 7.606 9.725.448.300
3/3/2022 14,25 14,19 -0,84% 13,94 14,54 14,17 14,18 14,19 3.295 12.373.669.800
2/3/2022 14,79 14,31 -3,38% 14,31 14,85 14,57 14,31 14,33 2.911 13.197.975.000
25/2/2022 15,44 14,81 -4,20% 14,81 15,71 15,06 14,81 14,84 4.314 37.497.563.200
24/2/2022 14,71 15,46 +3,62% 14,52 15,69 15,15 15,46 15,48 6.932 16.010.737.800
23/2/2022 15,37 14,92 -2,61% 14,92 15,43 15,10 14,92 15,00 5.739 8.704.149.600
22/2/2022 15,24 15,32 +1,46% 15,14 15,62 15,33 15,28 15,32 9.031 14.477.744.200
21/2/2022 15,05 15,10 +0,40% 14,87 15,24 15,05 15,03 15,10 9.287 3.998.830.300
18/2/2022 15,53 15,04 -3,03% 14,95 15,59 15,15 0,00 0,00 8.992 10.667.112.300
17/2/2022 15,65 15,51 -1,84% 15,38 15,84 15,55 15,50 15,51 6.806 8.579.723.700
16/2/2022 15,16 15,80 +4,43% 15,10 15,80 15,56 15,76 15,81 6.835 13.384.029.200
15/2/2022 14,70 15,13 +3,49% 14,65 15,17 15,01 15,10 15,13 4.544 8.608.131.000
14/2/2022 14,55 14,62 +0,62% 14,48 14,92 14,66 14,61 14,63 2.603 6.385.494.400
11/2/2022 14,56 14,53 +0,14% 14,35 14,86 14,60 14,49 14,53 8.839 10.402.977.700
10/2/2022 14,34 14,51 +1,19% 14,02 14,63 14,41 14,50 14,52 5.236 7.479.050.000
9/2/2022 14,22 14,34 +1,27% 13,80 14,43 14,20 14,27 14,34 3.476 7.513.058.100
8/2/2022 14,00 14,16 +0,78% 13,69 14,22 14,07 14,15 14,16 3.473 9.582.800.500
7/2/2022 14,50 14,05 -3,24% 14,01 14,56 14,20 14,05 14,06 8.208 8.107.150.900
4/2/2022 14,80 14,52 -2,22% 14,35 14,86 14,52 14,52 14,53 3.294 8.334.228.500
3/2/2022 14,44 14,85 +3,20% 14,41 15,00 14,81 14,84 14,85 6.652 10.280.161.100
2/2/2022 14,84 14,39 -3,03% 14,37 15,00 14,49 14,39 14,42 699 7.811.826.300
1/2/2022 15,10 14,84 -1,79% 14,81 15,20 14,95 14,84 14,85 1.164 6.029.396.800
31/1/2022 15,12 15,11 -0,33% 14,99 15,40 15,17 15,11 15,16 1.883 7.250.337.700
28/1/2022 14,85 15,16 +0,26% 14,71 15,24 15,10 15,15 15,16 3.789 9.655.019.100
27/1/2022 14,45 15,12 +5,73% 14,37 15,16 14,92 15,02 15,12 7.085 14.915.588.200
26/1/2022 14,13 14,30 +2,07% 14,02 14,83 14,45 14,30 14,39 9.239 17.979.873.700
25/1/2022 13,45 14,01 +4,09% 13,40 14,07 13,76 13,94 14,01 2.773 11.053.928.900
24/1/2022 13,89 13,46 -2,82% 13,37 13,94 13,54 13,46 13,53 7.684 8.200.794.800
21/1/2022 13,58 13,85 +1,47% 13,54 14,04 13,84 13,85 13,87 6.688 8.118.866.300
20/1/2022 13,34 13,65 +3,17% 13,30 13,86 13,65 13,64 13,65 6.100 8.115.241.200
19/1/2022 12,97 13,23 +3,20% 12,89 13,40 13,21 13,23 13,25 3.199 7.272.882.200
18/1/2022 12,80 12,82 -0,31% 12,57 12,95 12,79 12,82 12,87 4.510 5.709.621.500
17/1/2022 13,05 12,86 -2,28% 12,82 13,15 12,90 12,86 12,88 9.813 4.460.058.300
14/1/2022 13,30 13,16 -1,64% 12,91 13,38 13,10 13,15 13,16 3.956 9.193.049.600
13/1/2022 13,40 13,38 -0,89% 13,31 13,62 13,45 13,38 13,42 838 6.510.320.500
12/1/2022 12,92 13,50 +3,93% 12,87 13,55 13,34 13,49 13,50 7.492 10.830.267.500
11/1/2022 12,66 12,99 +1,64% 12,63 13,06 12,91 12,99 13,00 6.921 7.388.190.300
10/1/2022 12,95 12,78 -1,31% 12,46 12,99 12,68 12,75 12,78 4.806 6.385.883.200
7/1/2022 12,97 12,95 -0,69% 12,77 13,21 13,01 12,95 12,99 462 7.265.934.900
6/1/2022 13,19 13,04 -1,44% 12,99 13,33 13,14 13,02 13,04 253 7.802.080.600
5/1/2022 13,49 13,23 -2,65% 13,18 13,70 13,38 13,22 13,23 6.926 13.806.739.000
4/1/2022 14,31 13,59 -3,75% 13,48 14,31 13,66 13,56 13,59 3.628 9.912.323.300
3/1/2022 14,54 14,12 -1,05% 14,08 14,92 14,28 14,12 14,15 4.350 11.219.763.600
23/12/2021 14,32 14,27 0,00% 14,16 14,40 14,28 14,26 14,27 6.967 3.197.772.200
22/12/2021 14,20 14,27 +0,42% 14,00 14,32 14,21 14,26 14,27 8.576 4.076.628.600
21/12/2021 14,36 14,21 -0,77% 14,15 14,49 14,28 14,21 14,25 5.071 6.445.620.800
20/12/2021 15,00 14,32 -5,73% 14,17 15,03 14,39 14,29 14,32 8.235 12.061.933.000
17/12/2021 15,14 15,19 -0,98% 14,95 15,32 15,13 15,17 15,19 8.285 22.330.231.600
16/12/2021 15,27 15,34 +0,85% 15,13 15,48 15,30 15,34 15,35 4.625 7.519.684.000
15/12/2021 15,27 15,21 -0,39% 14,85 15,35 15,06 15,21 15,22 632 14.103.369.100
14/12/2021 15,48 15,27 -1,80% 15,18 15,80 15,37 15,27 15,29 4.683 11.520.463.900
13/12/2021 15,32 15,55 +1,77% 15,10 15,75 15,56 15,55 15,59 4.955 17.850.733.000
10/12/2021 15,20 15,28 +1,66% 15,12 15,50 15,33 15,28 15,29 2.237 6.107.748.100
9/12/2021 15,27 15,03 -2,21% 14,85 15,37 14,98 15,01 15,03 3.478 9.793.073.100
8/12/2021 15,01 15,37 +3,22% 14,78 15,47 15,24 15,37 15,38 6.943 14.671.039.500
7/12/2021 15,14 14,89 -0,53% 14,70 15,15 14,91 14,89 14,91 8.490 16.024.682.600
6/12/2021 14,81 14,97 +1,56% 14,59 15,03 14,85 14,95 14,97 1.243 15.154.387.800
3/12/2021 14,25 14,74 +3,44% 14,25 15,15 14,77 14,72 14,74 3.237 18.425.447.300
2/12/2021 14,25 14,25 +2,37% 13,83 14,52 14,10 14,19 14,26 8.090 20.836.165.300
1/12/2021 14,60 13,92 -3,53% 13,86 14,72 14,22 13,91 13,94 6.283 11.713.388.400
30/11/2021 14,20 14,43 +1,69% 13,69 14,43 14,15 14,37 14,43 7.665 28.302.368.300
29/11/2021 13,84 14,19 +4,03% 13,81 14,44 14,23 14,18 14,20 2.602 10.896.611.700
26/11/2021 13,86 13,64 -3,54% 13,40 13,86 13,60 13,64 13,72 7.044 7.239.909.000
25/11/2021 13,92 14,14 +2,17% 13,91 14,44 14,14 14,12 14,14 8.053 7.892.567.000
24/11/2021 13,71 13,84 -0,36% 13,51 14,05 13,85 13,84 13,85 4.997 11.972.464.900
23/11/2021 13,36 13,89 +4,99% 13,21 13,92 13,63 13,85 13,89 1.123 9.587.404.500
22/11/2021 13,67 13,23 -2,65% 13,22 13,99 13,50 13,23 13,24 5.929 12.463.992.600
19/11/2021 13,50 13,59 +0,52% 13,39 13,90 13,70 13,59 13,61 6.670 10.978.790.400
18/11/2021 13,41 13,52 +1,12% 13,19 13,62 13,41 13,52 13,55 4.726 13.030.888.200
17/11/2021 13,42 13,37 +0,83% 13,02 13,58 13,21 13,37 13,38 8.312 10.843.067.400
16/11/2021 13,61 13,26 -1,63% 13,01 13,71 13,22 13,24 13,26 4.881 11.475.594.600
12/11/2021 13,34 13,48 +0,37% 13,00 13,58 13,31 13,48 13,53 1.807 12.193.362.600
11/11/2021 13,17 13,43 +3,55% 13,04 13,66 13,41 13,42 13,43 7.410 9.933.830.000
10/11/2021 12,89 12,97 -0,38% 12,87 13,15 13,00 12,97 13,00 6.121 7.904.570.700
9/11/2021 12,48 13,02 +4,49% 12,46 13,25 13,01 13,02 13,04 4.174 7.546.186.900
8/11/2021 12,24 12,46 0,00% 12,20 12,66 12,45 12,46 12,47 3.702 8.807.402.000
5/11/2021 12,50 12,46 +0,65% 12,12 12,80 12,39 12,46 12,47 5.590 16.074.478.300
4/11/2021 13,28 12,38 -8,09% 12,14 13,31 12,55 12,36 12,38 4.177 22.992.629.200
3/11/2021 13,02 13,47 +3,46% 12,83 13,66 13,37 13,46 13,47 6.668 10.006.244.200
1/11/2021 13,35 13,02 -0,23% 12,77 13,35 13,06 13,02 13,04 4.900 8.515.417.200
29/10/2021 13,42 13,05 -2,39% 13,02 13,48 13,16 13,05 13,08 4.311 7.413.693.500
28/10/2021 13,52 13,37 -2,69% 13,27 13,79 13,49 13,36 13,37 8.217 8.662.213.700
27/10/2021 13,28 13,74 +3,85% 13,27 13,99 13,77 13,73 13,74 8.021 9.092.416.900
26/10/2021 13,58 13,23 -3,57% 13,19 13,67 13,39 13,22 13,23 2.167 11.242.788.300
25/10/2021 13,62 13,72 +1,63% 13,44 13,96 13,75 13,72 13,73 1.201 10.564.462.100
22/10/2021 13,64 13,50 -3,30% 12,70 13,89 13,29 13,50 13,57 3.135 25.028.881.400
21/10/2021 14,61 13,96 -5,42% 13,60 14,73 14,02 13,95 13,96 4.610 17.445.443.700
20/10/2021 14,70 14,76 +1,03% 14,61 15,10 14,82 14,76 14,81 5.527 9.101.604.200
19/10/2021 15,28 14,61 -5,25% 14,53 15,28 14,82 14,61 14,62 6.771 11.101.588.800
18/10/2021 14,95 15,42 +2,25% 14,93 15,61 15,36 15,42 15,46 7.367 11.633.565.500
15/10/2021 14,76 15,08 +1,00% 14,44 15,18 14,85 15,08 15,09 1.888 11.975.945.400
14/10/2021 15,17 14,93 -1,58% 14,77 15,17 14,92 14,92 14,93 2.047 5.846.033.700
13/10/2021 14,91 15,17 +1,95% 14,86 15,37 15,15 15,17 15,21 112 9.856.908.200
11/10/2021 14,62 14,88 +1,22% 14,45 15,13 14,87 14,88 14,90 83 12.277.369.300
8/10/2021 14,32 14,70 +4,18% 14,26 14,95 14,70 14,70 14,71 1.773 19.903.669.400
7/10/2021 14,34 14,11 -1,47% 14,11 14,46 14,20 14,11 14,19 8.443 11.856.104.300
6/10/2021 14,36 14,32 -2,59% 13,96 14,73 14,18 14,32 14,33 2.800 12.029.239.800
5/10/2021 14,88 14,70 -0,07% 14,63 15,04 14,77 14,68 14,70 3.512 16.202.649.400
4/10/2021 14,78 14,71 -2,45% 14,55 15,01 14,73 14,71 14,73 4.087 13.805.760.700
1/10/2021 14,91 15,08 +2,31% 14,74 15,28 15,00 15,07 15,08 96 9.473.431.500
30/9/2021 14,95 14,74 -1,40% 14,74 15,25 14,86 14,74 14,75 3.645 11.621.114.100
29/9/2021 15,10 14,95 -0,27% 14,94 15,39 15,10 14,95 14,99 8.828 8.452.397.300
28/9/2021 15,42 14,99 -2,66% 14,89 15,49 15,07 14,99 15,02 4.482 12.554.341.200
27/9/2021 15,56 15,40 -2,35% 15,13 15,82 15,47 15,39 15,40 6.561 9.080.340.700
24/9/2021 15,65 15,77 -1,44% 15,58 15,97 15,77 15,75 15,77 6.174 7.541.382.500
23/9/2021 15,02 16,00 +9,51% 15,01 16,22 15,93 15,99 16,00 3.677 40.287.855.500
22/9/2021 14,30 14,61 +3,11% 14,27 14,83 14,59 14,61 14,62 5.705 12.065.595.800
21/9/2021 13,70 14,17 +3,66% 13,63 14,36 14,07 14,17 14,19 6.427 8.052.042.100
20/9/2021 13,79 13,67 -1,58% 13,44 13,80 13,65 13,67 13,70 6.311 10.629.106.500
17/9/2021 14,39 13,89 -3,54% 13,82 14,44 13,92 13,89 13,96 1.576 20.561.554.700
16/9/2021 14,24 14,40 +0,84% 14,19 14,49 14,37 14,40 14,41 2.504 7.296.889.700
15/9/2021 14,56 14,28 -1,59% 14,23 14,72 14,36 14,28 14,30 1.170 6.686.664.400
14/9/2021 14,85 14,51 -2,55% 14,51 15,16 14,80 14,51 14,55 7.192 9.376.988.900
13/9/2021 14,65 14,89 +4,27% 14,51 14,96 14,82 14,89 14,90 2.854 6.836.242.300
10/9/2021 14,70 14,28 -1,92% 14,28 14,93 14,53 14,28 14,29 9.094 15.064.280.200
9/9/2021 14,10 14,56 +3,04% 13,91 14,86 14,22 14,56 14,62 8.011 15.848.716.000
8/9/2021 14,94 14,13 -5,61% 14,08 14,94 14,44 14,12 14,13 8.994 18.971.111.700
6/9/2021 14,66 14,97 +1,42% 14,59 14,97 14,83 14,94 14,97 9.924 3.206.754.300
3/9/2021 14,48 14,76 +2,64% 14,32 14,83 14,66 14,72 14,76 8.346 17.595.792.400
2/9/2021 14,54 14,38 -0,83% 14,22 15,03 14,60 14,38 14,39 9.639 16.257.455.400
1/9/2021 14,48 14,50 +0,42% 14,28 14,65 14,45 14,50 14,55 7.928 9.075.247.000
31/8/2021 14,66 14,44 -1,16% 14,30 15,04 14,52 14,41 14,44 4.602 13.260.471.000
30/8/2021 14,66 14,61 -0,34% 14,50 14,82 14,63 14,61 14,64 8.219 10.723.384.900
27/8/2021 14,74 14,66 +0,21% 14,55 15,04 14,77 14,65 14,66 534 13.495.465.700
26/8/2021 15,40 14,63 -5,25% 14,63 15,44 14,85 14,63 14,65 5.976 17.908.642.900
25/8/2021 15,48 15,44 -0,19% 15,17 15,60 15,34 15,41 15,44 4.836 7.534.517.900
24/8/2021 15,27 15,47 +2,52% 15,18 15,64 15,47 15,47 15,48 3.660 8.362.173.100
23/8/2021 15,39 15,09 -1,82% 15,07 15,41 15,16 15,09 15,10 3.195 6.622.913.800
20/8/2021 15,03 15,37 0,00% 14,94 15,40 15,18 15,35 15,37 3.331 7.641.915.100
19/8/2021 15,13 15,37 +0,46% 14,92 15,58 15,28 15,37 15,41 8.425 10.801.572.800
18/8/2021 16,05 15,30 -4,97% 15,30 16,05 15,55 15,30 15,35 7.115 15.997.782.700
17/8/2021 15,73 16,10 +2,16% 15,43 16,19 15,92 16,09 16,10 8.861 20.015.872.400
16/8/2021 15,65 15,76 +1,09% 15,41 16,32 15,79 15,76 15,77 9.848 22.357.947.500
13/8/2021 15,33 15,59 +2,50% 15,17 15,74 15,47 15,58 15,59 8.437 19.318.804.500
12/8/2021 16,14 15,21 -12,33% 15,10 16,14 15,45 15,20 15,21 1.906 56.405.047.700
11/8/2021 17,37 17,35 -0,23% 16,75 17,54 17,11 17,35 17,37 3.549 23.814.911.600
10/8/2021 17,76 17,39 -2,03% 17,30 17,82 17,51 17,39 17,40 3.881 7.423.987.500
9/8/2021 16,97 17,75 +3,80% 16,96 17,87 17,62 17,74 17,75 994 21.637.994.800
6/8/2021 17,10 17,10 +0,59% 16,96 17,35 17,13 17,09 17,10 6.213 9.350.408.400
5/8/2021 17,53 17,00 -1,79% 17,00 17,71 17,22 17,00 17,02 6.636 11.024.321.400
4/8/2021 17,33 17,31 -0,75% 16,91 17,58 17,23 17,30 17,31 3.192 15.791.912.400
3/8/2021 17,51 17,44 -0,11% 17,02 17,59 17,25 17,42 17,44 9.752 8.996.530.700
2/8/2021 18,02 17,46 -1,24% 17,46 18,11 17,77 17,46 17,50 2.622 14.782.739.300
30/7/2021 18,25 17,68 -4,17% 17,68 18,44 17,88 17,68 17,70 3.332 9.869.202.500
29/7/2021 18,37 18,45 +0,27% 18,28 18,62 18,46 18,44 18,45 9.692 6.108.362.200
28/7/2021 18,19 18,40 +1,71% 17,98 18,60 18,33 18,40 18,46 4.467 8.816.339.600
27/7/2021 18,06 18,09 -0,71% 17,85 18,17 17,99 18,00 18,09 3.228 10.907.063.300
26/7/2021 18,41 18,22 -0,76% 18,06 18,44 18,22 18,22 18,23 3.896 7.166.419.500
23/7/2021 18,60 18,36 -1,29% 18,22 18,74 18,42 18,35 18,36 758 6.568.346.700
22/7/2021 18,65 18,60 -0,21% 18,36 18,74 18,53 18,57 18,60 3.544 10.641.582.800
21/7/2021 18,70 18,64 -0,11% 18,46 18,79 18,65 18,64 18,65 5.645 11.848.001.200
20/7/2021 18,70 18,66 -0,53% 18,48 18,84 18,68 18,66 18,69 9.296 6.545.093.200
19/7/2021 18,82 18,76 -1,32% 18,55 18,90 18,70 18,71 18,76 4.516 8.546.901.700
16/7/2021 19,43 19,01 -1,40% 19,01 19,56 19,24 19,01 19,06 1.563 7.285.664.900
15/7/2021 19,62 19,28 -1,98% 19,27 19,72 19,46 19,28 19,29 8.057 13.370.291.000
14/7/2021 19,55 19,67 +1,39% 19,55 19,93 19,73 19,67 19,68 5.090 30.204.198.100
13/7/2021 19,29 19,40 +0,05% 19,16 19,50 19,37 19,38 19,40 1.867 10.242.801.900
12/7/2021 19,12 19,39 +1,73% 19,09 19,55 19,36 19,37 19,40 6.626 16.807.320.400
8/7/2021 18,75 19,06 -0,21% 18,51 19,10 18,81 19,05 19,06 4.291 18.294.310.000
7/7/2021 18,70 19,10 +3,24% 18,44 19,42 19,06 19,09 19,10 2.626 18.729.758.900
6/7/2021 18,59 18,50 -1,54% 18,24 18,68 18,48 18,50 18,51 4.861 10.158.163.200
5/7/2021 18,84 18,79 -0,84% 18,58 18,94 18,77 18,78 18,79 6.207 4.049.430.900
2/7/2021 18,30 18,95 +4,24% 18,21 19,20 18,95 18,93 18,95 7.110 16.705.074.800
1/7/2021 18,39 18,18 -1,14% 17,96 18,45 18,13 18,16 18,18 7.401 10.243.436.100
30/6/2021 18,51 18,39 -0,76% 18,20 18,60 18,41 18,38 18,39 2.989 9.797.367.400
29/6/2021 19,11 18,53 -3,44% 18,51 19,15 18,68 18,53 18,54 7.368 18.195.532.600
28/6/2021 19,10 19,19 +1,05% 19,01 19,40 19,18 19,19 19,20 4.974 21.088.785.500
25/6/2021 19,30 18,99 -1,81% 18,75 19,40 19,01 18,98 18,99 4.484 10.366.755.700
24/6/2021 19,35 19,34 +0,99% 19,08 19,43 19,20 19,33 19,34 5.463 8.433.005.300
23/6/2021 19,44 19,15 -1,95% 19,13 19,60 19,34 19,14 19,15 1.273 8.315.107.600
22/6/2021 19,59 19,53 -0,96% 19,29 19,70 19,43 19,41 19,53 2.203 7.262.725.100
21/6/2021 19,66 19,72 +0,61% 19,50 19,91 19,66 19,70 19,72 2.052 7.233.398.100
18/6/2021 19,78 19,60 -0,86% 19,44 19,88 19,62 19,60 19,61 5.659 10.858.121.700
17/6/2021 20,05 19,77 -1,84% 19,65 20,30 19,94 19,76 19,77 7.433 11.215.135.300
16/6/2021 20,82 20,14 -2,56% 20,05 20,95 20,39 20,13 20,14 8.265 23.383.693.800
15/6/2021 20,22 20,67 +2,43% 19,87 20,67 20,32 20,65 20,67 5.629 14.332.018.700
14/6/2021 20,36 20,18 -0,30% 20,15 20,68 20,31 20,18 20,19 658 5.901.346.400
11/6/2021 20,43 20,24 -1,17% 20,01 20,53 20,21 20,23 20,24 144 5.759.671.100
10/6/2021 20,65 20,48 -0,58% 20,34 20,93 20,55 0,00 0,00 6.973 12.798.750.100
9/6/2021 21,06 20,60 -2,65% 20,56 21,35 20,79 20,60 20,62 5.801 9.289.547.300
8/6/2021 21,10 21,16 -0,80% 21,04 21,41 21,22 21,16 21,19 1.248 7.023.687.700
7/6/2021 21,12 21,33 +0,90% 20,96 21,70 21,37 21,33 21,34 5.498 16.321.144.400
4/6/2021 20,87 21,14 +1,34% 20,60 21,20 20,93 21,14 21,15 3.566 15.416.560.900
2/6/2021 20,75 20,86 +0,77% 20,50 21,15 20,77 20,86 20,87 6.092 14.473.867.200
1/6/2021 19,49 20,70 +7,25% 19,49 20,97 20,51 20,70 20,71 3.965 33.825.831.800
31/5/2021 19,01 19,30 +1,26% 18,95 19,38 19,17 19,28 19,31 3.159 9.353.377.400
28/5/2021 19,43 19,06 -0,94% 18,90 19,43 19,03 19,05 19,06 4.731 10.556.298.100
27/5/2021 19,30 19,24 -0,47% 19,10 19,57 19,27 19,18 19,24 3.889 11.108.916.000
26/5/2021 19,16 19,33 +2,28% 19,04 19,38 19,23 19,33 19,35 4.276 11.555.503.000
25/5/2021 19,27 18,90 -1,46% 18,85 19,34 19,01 18,89 18,90 6.884 10.115.947.700
24/5/2021 19,44 19,18 -0,83% 19,03 19,47 19,18 19,18 19,20 4.189 8.634.264.900
21/5/2021 19,78 19,34 -2,13% 19,06 19,84 19,29 19,32 19,34 3.861 10.602.179.400
20/5/2021 20,33 19,76 -2,80% 19,51 20,33 19,74 19,74 19,76 9.188 10.352.685.000
19/5/2021 20,19 20,33 +0,84% 19,90 20,70 20,33 20,32 20,33 3.141 22.257.040.600
18/5/2021 20,86 20,16 -1,18% 19,98 20,86 20,27 20,13 20,16 5.425 11.843.822.300
17/5/2021 19,89 20,40 +2,20% 19,78 20,53 20,34 20,38 20,40 3.551 9.337.387.200
14/5/2021 20,05 19,96 +0,91% 19,78 20,12 19,96 19,96 20,00 8.116 10.407.680.700
13/5/2021 19,54 19,78 +1,23% 19,52 20,07 19,78 19,77 19,78 8.473 16.219.088.100
12/5/2021 19,35 19,54 +0,51% 18,97 19,69 19,41 19,52 19,54 114 15.379.829.800
11/5/2021 19,70 19,44 -2,11% 19,24 19,70 19,44 19,44 19,47 6.301 15.033.023.700
10/5/2021 20,15 19,86 -2,36% 19,71 20,49 20,02 19,85 19,86 7.268 13.361.289.400
7/5/2021 20,33 20,34 +0,30% 19,78 20,37 20,07 20,32 20,34 4.578 14.867.682.700
6/5/2021 21,12 20,28 -6,84% 20,07 21,53 20,55 20,26 20,28 6.721 29.206.367.600
5/5/2021 21,56 21,77 +2,21% 21,34 22,09 21,82 21,77 21,81 1.961 12.695.264.700
4/5/2021 21,54 21,30 -1,25% 21,17 21,73 21,41 21,29 21,30 5.442 15.888.894.100
3/5/2021 21,09 21,57 +2,18% 20,86 21,62 21,29 21,53 21,57 7.388 9.360.576.500
30/4/2021 21,10 21,11 -0,89% 20,97 21,75 21,27 21,09 21,11 5.470 13.333.172.300
29/4/2021 20,86 21,30 +1,82% 20,80 21,49 21,12 21,26 21,30 7.525 12.708.685.400
28/4/2021 20,40 20,92 +2,75% 20,06 21,05 20,68 20,92 20,93 6.781 12.392.524.600
27/4/2021 21,02 20,36 -3,42% 20,24 21,80 20,98 20,36 20,37 3.275 17.532.675.200
26/4/2021 20,95 21,08 +0,52% 20,78 21,34 21,00 21,06 21,08 352 6.567.375.800
23/4/2021 21,12 20,97 -0,14% 20,89 21,41 21,09 20,97 20,98 7.228 9.239.538.000
22/4/2021 21,29 21,00 -0,90% 20,74 21,42 20,99 20,96 21,00 1.410 9.176.447.800
20/4/2021 21,13 21,19 -0,42% 21,12 21,63 21,31 21,19 21,23 8.173 5.537.141.500
19/4/2021 20,98 21,28 +0,90% 20,85 21,42 21,16 21,25 21,28 5.187 10.680.181.000
16/4/2021 20,87 21,09 -0,14% 20,83 21,49 21,23 21,09 21,15 177 8.789.022.300
15/4/2021 20,86 21,12 +1,05% 20,83 21,12 21,01 21,02 21,12 239 8.079.360.300
14/4/2021 20,93 20,90 -0,10% 20,75 21,17 20,92 20,90 20,92 2.451 8.420.042.100
13/4/2021 20,58 20,92 +1,21% 20,21 20,98 20,59 20,88 20,93 1.551 8.673.891.700
12/4/2021 20,55 20,67 +1,08% 20,46 20,82 20,65 20,66 20,67 7.971 4.682.128.300
9/4/2021 20,54 20,45 -2,43% 20,45 20,81 20,58 20,45 20,50 9.056 5.147.440.300
8/4/2021 20,86 20,96 +0,53% 20,44 21,05 20,80 20,92 20,96 8.128 5.540.737.400
7/4/2021 20,78 20,85 -0,71% 20,72 21,29 20,96 20,81 20,85 1.519 8.318.114.100
6/4/2021 21,00 21,00 -0,47% 20,82 21,44 21,01 20,98 21,00 9.296 5.174.064.200
5/4/2021 20,91 21,10 +1,49% 20,71 21,38 21,03 21,08 21,10 3.074 6.532.637.700
1/4/2021 21,00 20,79 -1,98% 20,63 21,25 20,90 20,78 20,79 9.228 6.409.864.200
31/3/2021 21,50 21,21 -0,52% 20,93 21,68 21,27 21,20 21,21 2.704 9.769.474.900
30/3/2021 20,65 21,32 +1,48% 20,63 21,55 21,34 21,30 21,32 4.971 10.194.895.500
29/3/2021 20,59 21,01 +0,43% 20,50 21,10 20,85 20,96 21,03 2.655 8.529.667.600
26/3/2021 19,70 20,92 +3,77% 19,63 21,28 20,81 20,85 20,92 190 18.221.560.400
25/3/2021 19,21 20,16 +3,60% 18,99 20,34 19,82 20,15 20,16 4.404 10.334.250.900
24/3/2021 19,60 19,46 -0,56% 19,43 20,09 19,70 19,45 19,50 4.217 9.357.360.600
23/3/2021 19,62 19,57 -1,11% 19,44 20,25 19,77 19,57 19,61 437 6.720.898.400
22/3/2021 19,75 19,79 -0,15% 19,61 20,49 19,97 19,72 19,79 9.409 14.297.950.600
19/3/2021 19,33 19,82 +2,01% 19,24 20,15 19,81 19,81 19,86 4.138 13.973.520.600
18/3/2021 19,61 19,43 -3,33% 19,25 20,06 19,65 19,43 19,44 3.984 8.998.521.700
17/3/2021 18,96 20,10 +4,80% 18,92 20,17 19,79 20,07 20,10 4.670 9.368.796.600
16/3/2021 19,35 19,18 -0,47% 19,10 19,67 19,33 19,18 19,20 377 6.407.570.500
15/3/2021 19,44 19,27 -1,28% 19,17 19,56 19,38 19,27 19,29 617 8.289.727.600
12/3/2021 19,28 19,52 +0,15% 18,81 19,67 19,33 19,51 19,54 9.230 12.433.006.900
11/3/2021 18,43 19,49 +6,39% 18,10 19,72 19,26 19,46 19,49 1.886 15.154.566.400
10/3/2021 18,11 18,32 +2,06% 17,44 18,35 17,92 18,25 18,32 3.700 17.560.780.800
9/3/2021 17,79 17,95 +1,36% 17,62 18,35 18,01 17,95 17,96 2.909 11.339.224.200
8/3/2021 18,50 17,71 -7,90% 17,60 18,97 18,28 17,71 17,72 6.432 16.241.301.100
5/3/2021 18,88 19,23 -0,62% 18,65 19,40 19,15 19,23 19,26 1.563 13.160.818.300
4/3/2021 18,40 19,35 +6,20% 18,29 19,87 19,29 19,32 19,35 3.746 33.361.377.600
3/3/2021 18,51 18,22 -2,51% 17,33 18,73 17,90 18,22 18,23 1.238 27.253.183.900
2/3/2021 18,50 18,69 -0,32% 17,50 18,90 18,07 18,68 18,69 6.068 27.323.117.600
1/3/2021 19,41 18,75 -2,95% 18,67 19,73 19,17 18,75 18,78 9.605 12.425.150.500
26/2/2021 19,90 19,32 -1,83% 19,12 19,90 19,40 19,32 19,33 4.287 20.805.582.300
25/2/2021 21,14 19,68 -7,52% 19,34 21,20 19,96 19,67 19,68 7.191 46.326.774.400
24/2/2021 21,49 21,28 -0,47% 21,11 21,82 21,41 21,28 21,34 2.285 14.124.303.500
23/2/2021 21,25 21,38 +1,47% 21,00 21,84 21,48 21,38 21,41 1.385 21.317.177.200
22/2/2021 21,94 21,07 -7,83% 20,55 21,99 20,96 21,06 21,07 3.051 51.644.728.600
19/2/2021 22,35 22,86 +1,60% 22,18 23,01 22,69 22,86 22,89 8.992 10.492.749.000
18/2/2021 23,13 22,50 -3,47% 22,25 23,15 22,59 22,50 22,53 476 11.263.360.300
17/2/2021 23,01 23,31 -0,38% 22,85 23,63 23,28 23,31 23,32 9.825 8.653.427.100
12/2/2021 23,41 23,40 -0,04% 23,15 23,65 23,36 23,33 23,40 3.863 9.661.369.800
11/2/2021 23,64 23,41 -1,27% 23,02 23,99 23,53 23,41 23,49 1.052 13.837.178.700
10/2/2021 23,76 23,71 -2,79% 23,43 24,13 23,70 23,69 23,71 6.019 24.751.794.900
9/2/2021 23,64 24,39 +2,22% 23,54 24,46 24,07 24,39 24,40 8.008 14.651.235.300
8/2/2021 23,60 23,86 +1,10% 23,38 24,08 23,78 23,86 23,89 7.345 13.558.629.100
5/2/2021 23,44 23,60 +1,24% 23,30 23,99 23,70 23,60 23,61 4.917 9.985.573.400
4/2/2021 23,30 23,31 -0,60% 23,21 23,75 23,45 23,31 23,32 4.190 10.467.806.100
3/2/2021 22,97 23,45 +2,72% 22,83 23,77 23,48 23,44 23,45 8.749 14.684.537.700
2/2/2021 22,80 22,83 +2,75% 22,63 23,19 22,95 22,83 22,92 1.107 12.830.887.600
1/2/2021 22,08 22,22 +2,02% 21,79 22,49 22,21 22,22 22,24 9.720 11.610.835.300
29/1/2021 22,72 21,78 -5,18% 21,68 22,84 22,02 21,77 21,78 4.461 10.902.684.500
28/1/2021 22,06 22,97 +4,27% 21,94 23,30 22,89 22,96 22,97 7.981 12.251.025.500
27/1/2021 21,98 22,03 -0,23% 21,67 22,41 22,05 22,03 22,04 4.063 9.381.189.500
26/1/2021 21,78 22,08 +0,78% 21,64 22,68 22,23 22,05 22,08 848 14.440.216.800
22/1/2021 22,15 21,91 -2,58% 21,69 22,31 21,92 21,91 21,96 1.625 8.893.973.500
21/1/2021 22,80 22,49 -0,27% 22,23 22,89 22,59 22,49 22,59 4.726 13.585.870.700
20/1/2021 22,66 22,55 +1,62% 21,62 22,74 22,29 22,53 22,55 7.075 19.456.054.600
19/1/2021 22,48 22,19 -0,54% 21,87 22,50 22,11 22,19 22,22 3.008 13.879.667.400
18/1/2021 22,85 22,31 -1,63% 22,20 23,11 22,53 22,31 22,32 2.337 9.240.958.400
15/1/2021 23,00 22,68 -2,74% 22,40 23,22 22,80 22,67 22,68 3.247 13.170.656.700
14/1/2021 23,69 23,32 -0,60% 23,28 23,85 23,49 23,32 23,38 6.081 15.398.042.000
13/1/2021 23,57 23,46 -0,76% 22,89 24,03 23,49 23,45 23,46 5.659 15.272.797.100
12/1/2021 23,87 23,64 -0,71% 23,31 23,90 23,61 23,63 23,64 5.055 12.023.775.000
11/1/2021 24,74 23,81 -4,68% 23,57 24,84 23,99 23,80 23,81 5.035 11.406.128.200
8/1/2021 24,49 24,98 +2,59% 24,47 25,22 24,90 24,91 24,98 6.394 11.082.088.000
7/1/2021 23,60 24,35 +3,57% 23,23 24,58 23,97 24,34 24,35 4.964 13.518.649.800
6/1/2021 23,95 23,51 -1,71% 23,22 24,00 23,53 23,50 23,51 3.151 15.453.510.400
5/1/2021 23,94 23,92 -0,83% 23,36 24,21 23,81 23,92 23,95 593 12.925.925.600
4/1/2021 24,00 24,12 +1,60% 23,70 24,45 24,19 24,11 24,12 7.416 13.243.382.000
30/12/2020 24,11 23,74 -1,53% 23,74 24,39 23,91 23,74 23,85 869 7.877.087.500
29/12/2020 23,94 24,11 +0,88% 23,81 24,28 24,03 24,03 24,11 2.674 7.462.438.200
28/12/2020 23,76 23,90 +0,84% 23,67 24,02 23,86 23,80 23,90 8.331 5.096.508.100
23/12/2020 23,42 23,70 +1,50% 23,39 24,13 23,78 23,70 23,71 431 6.244.752.700
22/12/2020 23,45 23,35 +0,69% 23,02 23,57 23,29 23,35 23,36 9.704 6.114.373.000
21/12/2020 23,47 23,19 -2,28% 22,76 23,62 23,23 23,17 23,20 2.110 8.468.427.600
18/12/2020 23,43 23,73 +1,54% 23,20 24,11 23,72 23,68 23,73 4.107 16.063.236.700
17/12/2020 23,99 23,37 -2,58% 23,27 24,06 23,66 23,37 23,38 1.911 14.182.237.400
16/12/2020 23,63 23,99 +1,65% 22,98 24,10 23,57 23,98 23,99 1.780 22.175.026.600
15/12/2020 23,79 23,60 -0,34% 23,50 23,92 23,67 23,57 23,60 872 9.318.057.000
14/12/2020 23,10 23,68 +3,18% 22,98 23,94 23,57 23,68 23,76 8.739 19.361.764.500
11/12/2020 22,59 22,95 +0,31% 22,45 23,11 22,83 22,92 22,95 8.049 9.473.609.600
10/12/2020 22,62 22,88 +1,69% 21,82 22,99 22,65 22,88 22,90 8.154 15.470.889.300
9/12/2020 22,28 22,50 +0,63% 22,21 22,60 22,44 22,46 22,50 9.978 11.440.673.900
8/12/2020 21,97 22,36 +2,01% 21,84 22,65 22,30 22,33 22,36 5.017 11.160.997.100
7/12/2020 21,96 21,92 -0,36% 21,73 22,73 22,27 21,92 21,93 783 18.317.993.700
4/12/2020 21,45 22,00 +3,53% 21,24 22,03 21,83 22,00 22,01 9.194 13.583.714.400
3/12/2020 20,95 21,25 +2,11% 20,76 21,64 21,32 21,24 21,25 7.724 13.106.045.800
2/12/2020 21,23 20,81 -2,21% 20,70 21,56 20,97 20,80 20,82 6.863 11.589.310.700
1/12/2020 20,50 21,28 +4,67% 20,32 21,30 20,91 21,28 21,29 5.705 14.921.812.100
30/11/2020 20,33 20,33 -0,34% 20,16 20,84 20,44 20,33 20,39 9.573 23.927.910.200
27/11/2020 20,93 20,40 -1,83% 20,33 20,98 20,58 20,40 20,41 9.479 5.830.053.700
26/11/2020 20,76 20,78 +0,10% 20,31 20,80 20,64 20,74 20,78 8.105 4.974.542.100
25/11/2020 20,41 20,76 +1,17% 20,25 20,83 20,62 20,73 20,76 2.242 9.775.677.900
24/11/2020 20,47 20,52 -0,34% 20,33 20,88 20,55 20,50 20,52 5.332 15.661.227.300
23/11/2020 20,57 20,59 +1,13% 20,40 20,92 20,59 20,59 20,62 1.257 14.949.412.500
20/11/2020 20,55 20,36 -1,59% 20,36 20,85 20,54 20,36 20,37 4.636 7.239.519.100
19/11/2020 20,99 20,69 +0,10% 20,52 21,02 20,74 20,69 20,72 116 13.110.162.900
18/11/2020 21,07 20,67 -1,76% 20,54 21,21 20,75 20,66 20,67 9.162 16.331.777.200
17/11/2020 21,20 21,04 -1,31% 20,84 21,62 21,11 21,04 21,06 5.107 17.421.169.300
16/11/2020 20,99 21,32 +3,24% 20,48 21,37 21,07 21,25 21,32 8.272 9.810.514.800
13/11/2020 20,29 20,65 +3,15% 20,20 21,19 20,78 20,65 20,67 4.707 14.106.384.900
12/11/2020 20,35 20,02 -0,99% 19,88 20,79 20,14 20,02 20,03 9.496 22.113.485.100
11/11/2020 21,32 20,22 -6,82% 20,18 21,65 20,62 20,22 20,25 6.341 27.175.999.600
10/11/2020 20,03 21,70 +8,45% 20,03 22,03 21,57 21,67 21,70 9.088 29.486.825.200
9/11/2020 20,45 20,01 +0,35% 20,00 21,21 20,35 20,00 20,06 8.694 19.500.569.800
6/11/2020 19,24 19,94 +0,96% 19,13 20,22 19,76 19,94 19,95 9.481 22.299.225.400
5/11/2020 18,06 19,75 +15,09% 17,86 19,75 18,88 19,70 19,75 9.780 68.575.410.100
4/11/2020 16,79 17,16 +3,44% 16,55 17,16 17,01 17,15 17,16 2.549 6.371.867.700
3/11/2020 16,64 16,59 +1,28% 16,29 16,82 16,51 16,59 16,64 3.901 10.635.250.500
30/10/2020 16,79 16,38 -2,44% 16,27 16,87 16,46 16,37 16,38 7.354 15.937.109.900
29/10/2020 16,73 16,79 +0,30% 16,27 16,95 16,63 16,79 16,80 9.649 9.411.159.800
28/10/2020 17,40 16,74 -5,58% 16,74 17,42 17,01 16,73 16,74 4.411 13.705.108.400
27/10/2020 18,00 17,73 -1,23% 17,72 18,14 17,86 17,73 17,78 1.459 7.609.980.000
26/10/2020 18,45 17,95 -3,03% 17,84 18,49 18,07 17,95 17,97 1.438 7.474.277.000
23/10/2020 18,50 18,51 -0,80% 18,47 18,67 18,54 18,51 18,52 292 5.582.363.500
22/10/2020 18,86 18,66 -1,11% 18,51 18,97 18,71 18,66 18,67 3.659 13.665.879.200
21/10/2020 19,12 18,87 -1,87% 18,72 19,25 18,95 18,87 18,88 2.082 11.060.118.600
20/10/2020 19,22 19,23 +0,79% 19,04 19,46 19,25 19,21 19,23 2.379 11.312.952.100
19/10/2020 19,05 19,08 +0,69% 18,90 19,43 19,17 19,07 19,08 1.289 8.777.516.200
16/10/2020 18,76 18,95 +0,69% 18,69 19,26 19,03 18,94 18,96 7.328 13.910.618.100
15/10/2020 18,19 18,82 +2,12% 18,09 18,90 18,61 18,81 18,82 5.670 11.360.090.300
14/10/2020 18,60 18,43 -0,91% 18,30 18,83 18,52 18,43 18,44 7.451 13.173.332.500
13/10/2020 18,79 18,60 -1,33% 18,18 18,86 18,53 18,60 18,61 8.892 17.782.901.000
9/10/2020 19,00 18,85 -1,77% 18,70 19,45 19,02 18,85 18,87 8.594 14.756.924.900
8/10/2020 18,75 19,19 +3,06% 18,51 19,24 19,00 19,07 19,19 2.620 7.750.504.500
7/10/2020 19,04 18,62 -3,02% 18,60 19,30 18,84 18,62 18,68 2.796 19.479.753.600
6/10/2020 19,58 19,20 -0,83% 19,07 19,79 19,34 19,18 19,20 4.150 16.820.031.800
5/10/2020 18,94 19,36 +1,20% 18,73 19,38 19,19 19,35 19,36 6.678 12.182.630.700
2/10/2020 19,36 19,13 -2,00% 18,89 19,52 19,20 19,13 19,15 6.362 13.175.667.700
1/10/2020 19,27 19,52 +1,30% 18,88 19,82 19,37 19,52 19,59 6.322 10.669.207.600
30/9/2020 19,81 19,27 -2,23% 19,24 19,89 19,44 19,27 19,29 2.393 15.675.354.300
29/9/2020 20,02 19,71 -2,04% 19,62 20,24 19,84 19,71 19,72 6.468 10.818.608.800
28/9/2020 21,18 20,12 -5,00% 20,02 21,34 20,47 20,12 20,13 162 12.609.271.100
25/9/2020 21,21 21,18 -0,61% 20,70 21,21 20,93 21,16 21,18 4.228 8.870.442.500
24/9/2020 21,49 21,31 -0,79% 21,16 21,82 21,37 21,31 21,34 9.163 14.035.898.000
23/9/2020 22,57 21,48 -4,32% 21,35 22,62 21,87 21,48 21,49 9.133 19.863.002.100
22/9/2020 22,44 22,45 +0,18% 22,15 22,80 22,39 22,45 22,46 7.560 22.846.499.700
21/9/2020 22,41 22,41 -2,35% 22,19 22,80 22,51 22,41 22,43 3.769 21.948.605.300
18/9/2020 22,83 22,95 -0,78% 22,65 23,19 22,93 22,95 22,96 1.107 25.561.256.500
17/9/2020 22,66 23,13 +0,78% 22,56 23,27 23,05 23,07 23,13 7.001 17.668.742.400
16/9/2020 23,02 22,95 -0,35% 22,74 23,10 22,95 22,93 22,95 7.039 22.730.130.500
15/9/2020 22,52 23,03 +3,04% 22,16 23,15 22,82 23,03 23,04 6.568 31.404.740.700
14/9/2020 21,79 22,35 +3,66% 21,61 22,71 22,25 22,35 22,36 4.469 25.111.825.300
11/9/2020 21,25 21,56 +0,28% 21,08 21,85 21,46 21,49 21,56 6.373 22.373.004.600
10/9/2020 21,75 21,50 -1,74% 21,40 21,97 21,59 21,50 21,51 8.610 21.796.147.500
9/9/2020 21,67 21,88 +1,67% 21,43 21,95 21,72 21,86 21,88 958 17.793.448.200
8/9/2020 21,05 21,52 +0,14% 21,00 21,70 21,38 21,47 21,52 7.753 14.364.100.300
4/9/2020 21,09 21,49 +2,43% 20,69 21,79 21,43 21,49 21,53 5.063 22.270.000.400
3/9/2020 20,72 20,98 +1,11% 20,63 21,45 21,04 20,91 20,99 4.045 22.940.418.900
2/9/2020 20,76 20,75 +0,48% 20,36 20,88 20,62 20,74 20,76 6.218 15.723.266.800
1/9/2020 19,60 20,65 +6,22% 19,54 20,78 20,47 20,63 20,65 7.460 21.018.989.500
31/8/2020 20,00 19,44 -4,14% 19,41 20,24 19,62 19,44 19,47 8.364 15.217.493.900
28/8/2020 19,54 20,28 +4,27% 19,50 20,54 20,14 20,27 20,28 3.166 15.810.552.400
27/8/2020 19,64 19,45 -0,77% 19,06 19,69 19,35 19,42 19,46 3.781 21.661.126.900
26/8/2020 20,31 19,60 -4,02% 19,36 20,44 19,69 19,60 19,61 3.114 14.242.300.600
25/8/2020 20,65 20,42 -1,11% 20,23 20,82 20,41 20,39 20,42 5.532 8.761.940.100
24/8/2020 20,90 20,65 -0,39% 20,34 21,00 20,61 20,64 20,65 8.119 11.463.621.900
21/8/2020 19,81 20,73 +4,01% 19,42 20,73 20,35 20,68 20,73 7.263 17.147.818.800
20/8/2020 19,25 19,93 +1,22% 18,97 19,99 19,55 19,93 19,94 3.712 12.850.340.400
19/8/2020 19,41 19,69 +4,68% 19,27 20,29 19,71 19,62 19,69 4.593 30.559.438.800
18/8/2020 18,57 18,81 +2,96% 18,36 18,88 18,72 18,81 18,82 2.846 8.384.967.400
17/8/2020 18,62 18,27 -2,72% 17,85 18,77 18,24 18,27 18,29 4.135 8.274.777.700
14/8/2020 18,58 18,78 +1,24% 18,27 18,91 18,68 18,72 18,78 7.377 8.729.989.500
13/8/2020 18,70 18,55 -0,59% 18,41 19,20 18,78 18,45 18,55 7.360 17.171.530.400
12/8/2020 18,76 18,66 -0,80% 18,35 19,14 18,61 18,52 18,66 2.709 12.311.420.400
11/8/2020 19,00 18,81 -1,10% 18,71 19,24 18,96 18,80 18,81 391 9.247.834.400
10/8/2020 19,02 19,02 -1,04% 18,56 19,24 18,91 19,01 19,02 7.821 8.706.453.400
7/8/2020 18,56 19,22 +0,84% 18,49 19,27 18,92 19,22 19,23 1.006 12.365.200.900
6/8/2020 18,86 19,06 +0,90% 18,78 19,20 19,02 18,96 19,06 934 5.635.969.600
5/8/2020 19,04 18,89 +0,21% 18,43 19,45 18,85 18,87 18,89 5.719 14.497.335.200
4/8/2020 18,65 18,85 -0,58% 18,26 19,12 18,69 18,84 18,85 5.983 10.507.684.900
3/8/2020 19,12 18,96 +0,11% 18,51 19,23 18,91 18,95 18,98 6.863 12.477.400.700
31/7/2020 19,61 18,94 -4,10% 18,62 19,69 18,99 18,88 18,94 975 14.511.975.800
30/7/2020 19,12 19,75 +1,54% 19,05 19,76 19,53 19,74 19,75 5.512 17.358.152.700
29/7/2020 19,60 19,45 -0,26% 19,45 19,75 19,56 19,45 19,50 4.759 7.915.228.100
28/7/2020 19,15 19,50 +0,57% 19,04 19,55 19,39 19,48 19,50 2.455 7.946.478.200
27/7/2020 19,01 19,39 +1,25% 19,01 19,60 19,31 19,30 19,39 4.502 7.280.399.700
24/7/2020 19,22 19,15 0,00% 18,81 19,45 19,06 19,11 19,15 9.278 16.835.783.900
23/7/2020 19,72 19,15 -2,94% 18,99 19,77 19,31 19,15 19,16 5.489 9.160.199.500
22/7/2020 19,80 19,73 -0,35% 19,46 20,17 19,78 19,72 19,73 9.058 10.025.406.300
21/7/2020 19,87 19,80 +0,25% 19,37 19,94 19,67 19,75 19,80 7.566 8.799.294.900
20/7/2020 19,60 19,75 +1,28% 19,10 19,89 19,60 19,75 19,76 9.987 10.700.819.500
17/7/2020 19,50 19,50 +0,83% 19,28 19,88 19,56 19,49 19,51 7.193 16.058.803.800
16/7/2020 19,17 19,34 +0,31% 18,83 19,34 19,11 19,31 19,34 9.679 11.030.487.400
15/7/2020 18,93 19,28 +2,34% 18,80 19,34 19,07 19,25 19,28 5.367 15.388.184.200
14/7/2020 17,75 18,84 +6,44% 17,68 19,08 18,57 18,84 18,87 6.331 26.708.154.400
13/7/2020 18,59 17,70 -4,38% 17,70 18,60 18,09 17,70 17,71 511 13.420.339.700
10/7/2020 18,55 18,51 -0,43% 18,20 18,65 18,37 18,51 18,52 5.834 8.512.165.400
9/7/2020 18,83 18,59 -0,96% 18,26 18,94 18,48 18,53 18,59 7.194 7.983.884.200
8/7/2020 18,20 18,77 +4,05% 18,15 19,07 18,77 18,77 18,80 3.889 28.190.918.600
7/7/2020 18,49 18,04 -2,70% 18,04 18,73 18,28 18,03 18,04 3.569 10.599.019.900
6/7/2020 18,76 18,54 +0,60% 18,32 19,03 18,58 18,52 18,54 2.052 9.834.799.700
3/7/2020 18,57 18,43 -1,13% 18,15 18,68 18,30 18,39 18,43 2.828 11.401.468.500
2/7/2020 19,19 18,64 -0,85% 18,51 19,23 18,74 18,61 18,64 2.378 6.000.001.500
1/7/2020 18,50 18,80 +2,29% 18,32 19,24 18,92 18,79 18,80 1.688 11.495.119.500
30/6/2020 17,90 18,38 +2,11% 17,78 18,50 18,29 18,38 18,40 5.952 9.777.588.200
29/6/2020 17,82 18,00 +2,04% 17,56 18,20 17,93 17,98 18,00 6.413 8.442.865.800
26/6/2020 18,19 17,64 -3,66% 17,42 18,33 17,76 17,60 17,64 292 10.832.714.100
25/6/2020 18,50 18,31 -0,97% 18,06 18,70 18,31 18,31 18,34 8.450 12.889.158.800
24/6/2020 18,21 18,49 +0,16% 17,87 18,49 18,26 18,38 18,49 3.177 7.445.353.000
23/6/2020 18,69 18,46 +0,65% 18,22 19,15 18,57 18,46 18,47 6.699 11.897.066.500
22/6/2020 18,74 18,34 -1,71% 18,22 18,74 18,43 18,34 18,35 6.399 9.291.569.800
19/6/2020 18,90 18,66 -0,96% 18,35 19,04 18,61 18,60 18,66 570 22.140.707.800
18/6/2020 18,00 18,84 +4,09% 17,74 18,89 18,61 18,77 18,84 8.678 13.819.095.400
17/6/2020 17,67 18,10 +3,43% 17,65 18,59 18,19 18,09 18,12 7.173 16.874.451.000
16/6/2020 18,25 17,50 -2,02% 17,26 18,40 17,63 17,45 17,50 9.502 20.610.426.800
15/6/2020 17,30 17,86 -0,72% 16,96 17,98 17,57 17,83 17,86 8.243 16.241.507.100
12/6/2020 18,00 17,99 -3,38% 17,36 18,22 17,75 17,97 17,99 9.542 16.428.958.400
10/6/2020 19,35 18,62 -3,37% 18,43 19,43 18,74 18,62 18,63 8.655 12.881.265.800
9/6/2020 18,75 19,27 +0,73% 18,45 19,50 19,08 19,19 19,27 5.463 11.429.241.300
8/6/2020 18,94 19,13 +2,41% 18,84 19,69 19,26 19,13 19,14 5.605 12.809.935.600
5/6/2020 19,28 18,68 +0,27% 18,55 19,52 19,02 18,68 18,70 3.186 12.548.744.400
4/6/2020 18,95 18,63 -0,69% 18,47 19,00 18,66 18,63 18,64 7.809 7.961.310.200
3/6/2020 18,60 18,76 -0,95% 18,38 19,29 18,72 18,76 18,77 5.202 14.526.271.900
2/6/2020 17,57 18,94 +10,18% 17,53 19,10 18,41 18,89 18,94 388 23.709.927.900
1/6/2020 16,87 17,19 +0,41% 16,83 17,30 17,07 17,19 17,20 9.905 14.785.593.200
29/5/2020 17,39 17,12 -1,55% 16,83 17,62 17,08 17,11 17,12 149 24.563.793.500
28/5/2020 17,31 17,39 +0,46% 16,71 18,00 17,46 17,36 17,39 4.892 16.465.040.700
27/5/2020 17,36 17,31 +1,23% 16,77 17,50 17,16 17,31 17,32 1.719 17.396.001.700
26/5/2020 17,80 17,10 +0,59% 16,90 17,94 17,41 17,05 17,11 6.885 19.729.799.400
25/5/2020 16,65 17,00 +5,59% 16,52 17,29 16,99 16,97 17,00 1.666 12.168.557.400
22/5/2020 16,15 16,10 -2,13% 15,50 16,28 15,93 16,08 16,10 5.015 12.713.939.800
21/5/2020 15,55 16,45 +6,40% 15,34 16,87 16,31 16,45 16,46 491 21.811.899.000
20/5/2020 15,40 15,46 +2,11% 15,31 15,98 15,61 15,46 15,47 6.010 13.772.398.900
19/5/2020 15,05 15,14 +0,33% 14,67 15,58 15,29 15,14 15,15 7.312 16.640.166.800
18/5/2020 14,54 15,09 +6,57% 14,42 15,12 14,87 15,03 15,09 3.909 12.157.867.400
15/5/2020 14,86 14,16 -5,60% 14,10 15,27 14,52 14,16 14,17 6.376 11.508.166.500
14/5/2020 13,43 15,00 +11,28% 13,43 15,00 14,36 14,99 15,00 3.101 24.624.034.700
13/5/2020 13,46 13,48 -1,82% 12,96 13,61 13,27 13,45 13,48 4.818 12.159.471.100
12/5/2020 13,23 13,73 +2,39% 13,22 14,05 13,77 13,73 13,75 4.156 10.656.680.500
11/5/2020 13,79 13,41 -3,39% 13,41 14,14 13,69 13,41 13,47 8.810 8.742.080.200
8/5/2020 13,55 13,88 +4,36% 13,45 14,16 13,75 13,88 13,91 3.347 16.614.267.400
7/5/2020 14,25 13,30 -5,34% 13,27 14,30 13,48 13,30 13,39 4.647 21.751.847.700
6/5/2020 14,48 14,05 -2,63% 13,89 14,69 14,07 14,01 14,05 9.305 10.256.718.300
5/5/2020 14,69 14,43 -1,16% 14,12 15,08 14,55 14,42 14,43 4.669 8.582.996.600
4/5/2020 14,04 14,60 +0,69% 13,83 14,70 14,34 14,58 14,60 9.887 7.372.404.200
30/4/2020 15,15 14,50 -5,66% 14,45 15,25 14,65 14,50 14,51 7.497 9.736.316.900
29/4/2020 14,81 15,37 +5,42% 14,65 15,48 15,22 15,36 15,37 1.504 12.264.624.400
28/4/2020 14,69 14,58 +1,89% 14,33 14,89 14,51 14,57 14,58 1.646 10.175.368.100
27/4/2020 13,79 14,31 +6,08% 13,72 14,49 14,16 14,31 14,33 2.049 10.814.421.400
24/4/2020 14,25 13,49 -7,22% 12,05 14,40 13,05 13,40 13,50 5.870 28.075.086.700
23/4/2020 14,56 14,54 +0,97% 14,17 15,27 14,63 14,52 14,54 9.090 22.596.651.200
22/4/2020 14,27 14,40 +1,41% 13,90 14,64 14,36 14,40 14,43 2.569 14.682.872.800
20/4/2020 13,69 14,20 +1,07% 13,62 14,34 14,02 14,14 14,20 7.024 13.764.059.800
17/4/2020 14,47 14,05 -1,13% 13,70 14,62 14,00 14,03 14,05 7.641 9.737.419.700
16/4/2020 14,35 14,21 +0,14% 13,75 14,50 14,12 14,05 14,21 1.135 13.399.617.900
15/4/2020 13,80 14,19 +0,64% 13,51 14,32 13,95 14,16 14,20 6.651 16.611.993.000
14/4/2020 14,76 14,10 -2,96% 14,05 15,06 14,35 14,09 14,11 7.683 19.742.556.000
13/4/2020 14,22 14,53 +2,04% 13,52 14,53 14,10 14,33 14,53 3.139 10.167.049.100
9/4/2020 13,82 14,24 +3,79% 13,73 14,60 14,18 14,24 14,25 1.101 14.039.131.600
8/4/2020 12,99 13,72 +6,60% 12,82 13,87 13,43 13,72 13,73 3.533 9.193.186.900
7/4/2020 13,06 12,87 +3,54% 12,87 13,89 13,35 12,87 12,95 1.742 11.924.160.500
6/4/2020 11,60 12,43 +11,78% 11,54 12,63 12,26 12,42 12,43 1.360 10.550.148.800
3/4/2020 11,61 11,12 -3,56% 10,68 11,73 11,08 11,11 11,12 2.316 14.775.636.400
2/4/2020 11,58 11,53 +0,61% 11,43 12,28 11,66 11,52 11,59 5.873 11.624.293.000
1/4/2020 12,07 11,46 -8,54% 11,13 12,09 11,45 11,45 11,46 9.800 11.952.619.100
31/3/2020 12,70 12,53 -0,56% 12,25 12,91 12,57 12,50 12,53 3.968 11.453.651.000
30/3/2020 13,14 12,60 -3,82% 12,30 13,44 12,59 12,57 12,60 8.640 12.838.098.000
27/3/2020 13,40 13,10 -8,46% 12,81 13,73 13,15 13,09 13,10 3.765 18.290.455.300
26/3/2020 12,44 14,31 +16,25% 12,23 14,31 13,12 14,30 14,31 1.945 18.814.287.100
25/3/2020 11,60 12,31 +2,84% 11,06 12,72 11,96 12,30 12,31 7.813 22.969.343.600
24/3/2020 11,49 11,97 +11,97% 11,06 12,91 12,10 11,67 11,79 622 18.305.308.000
23/3/2020 12,46 10,69 -13,30% 10,11 12,46 10,65 10,66 10,69 5.498 19.096.024.700
20/3/2020 12,61 12,33 +1,07% 11,90 13,22 12,45 12,32 12,37 4.510 24.057.070.200
19/3/2020 11,59 12,20 +1,08% 10,65 12,40 11,61 12,20 12,25 9.974 31.811.914.700
18/3/2020 12,37 12,07 -13,79% 10,83 12,84 11,69 12,02 12,08 691 18.235.817.400
17/3/2020 13,01 14,00 +9,89% 12,16 14,31 13,42 14,00 14,02 8.260 26.218.275.700
16/3/2020 13,57 12,74 -21,36% 12,52 14,34 13,23 12,72 12,74 209 17.499.940.200
13/3/2020 14,55 16,20 +23,38% 12,51 16,20 13,99 15,94 16,20 2.480 22.378.918.600
12/3/2020 15,30 13,13 -21,24% 12,50 15,30 13,26 13,11 13,13 1.506 17.410.376.800
11/3/2020 17,22 16,67 -6,77% 15,50 17,62 16,64 16,65 16,67 3.804 21.407.536.900
10/3/2020 16,13 17,88 +16,03% 15,80 18,34 17,01 17,80 17,91 5.452 28.489.385.500
9/3/2020 16,30 15,41 -10,41% 15,15 16,30 15,44 15,25 15,41 2.186 31.261.519.300
6/3/2020 17,40 17,20 -4,97% 16,86 17,47 17,17 17,20 17,26 7.889 20.811.605.800
5/3/2020 19,55 18,10 -9,27% 17,75 19,69 18,48 18,10 18,11 8.762 21.040.454.800
4/3/2020 20,49 19,95 -0,15% 19,12 20,49 19,75 19,95 19,97 1.933 25.202.032.000
3/3/2020 19,80 19,98 +1,32% 19,36 20,80 20,04 19,96 19,98 2.578 23.346.430.800
2/3/2020 18,65 19,72 +3,35% 18,33 20,07 19,32 19,72 19,82 5.659 39.908.647.800
28/2/2020 19,00 19,08 -0,37% 17,71 19,11 18,52 19,02 19,09 6.193 32.357.875.000
27/2/2020 19,28 19,15 -3,23% 18,88 19,94 19,35 19,10 19,15 6.199 24.259.866.100
26/2/2020 20,25 19,79 -8,17% 19,45 20,58 19,90 19,78 19,80 454 22.962.837.600
21/2/2020 22,25 21,55 -2,53% 21,21 22,25 21,50 21,52 21,56 8.783 17.232.220.600
20/2/2020 22,71 22,11 -7,33% 21,92 22,82 22,26 22,11 22,12 5.977 53.039.568.000
19/2/2020 24,05 23,86 -1,00% 23,66 24,23 23,82 23,86 23,90 7.259 29.940.095.700
18/2/2020 24,53 24,10 -2,15% 23,81 24,53 24,04 24,02 24,10 3.790 12.867.265.400
17/2/2020 24,25 24,63 +1,99% 24,06 24,63 24,34 24,40 24,63 5.874 5.776.376.800
14/2/2020 24,36 24,15 -1,51% 24,06 24,50 24,24 24,11 24,15 310 5.494.842.400
13/2/2020 24,90 24,52 -2,23% 24,28 24,93 24,59 24,52 24,53 3.859 8.375.850.400
12/2/2020 25,07 25,08 -0,08% 24,96 25,56 25,23 25,08 25,16 8.344 14.700.984.600
11/2/2020 24,06 25,10 +4,85% 24,05 25,26 25,00 25,05 25,12 7.719 13.806.771.700
10/2/2020 24,24 23,94 -1,64% 23,70 24,31 23,92 23,94 23,95 2.703 8.844.722.500
7/2/2020 24,67 24,34 -2,99% 24,25 24,92 24,46 24,34 24,40 9.257 14.106.240.500
6/2/2020 25,50 25,09 -1,26% 24,43 25,66 24,87 25,07 25,09 8.437 13.828.776.800
5/2/2020 25,24 25,41 +1,11% 24,77 25,61 25,21 25,41 25,42 562 14.185.783.200
4/2/2020 25,53 25,13 -0,91% 24,63 25,70 25,13 25,11 25,14 8.402 15.113.898.400
3/2/2020 25,33 25,36 +0,40% 25,07 25,84 25,35 25,36 25,41 8.945 11.190.454.600
31/1/2020 25,80 25,26 -2,70% 24,91 25,90 25,16 25,26 25,27 8.225 17.306.468.700
30/1/2020 25,90 25,96 -0,57% 25,18 25,96 25,51 25,87 25,97 9.405 15.711.739.500
29/1/2020 27,13 26,11 -3,12% 25,75 27,22 26,17 26,06 26,11 956 14.939.807.300
28/1/2020 26,56 26,95 +1,89% 26,49 27,12 26,88 26,93 26,95 8.407 6.814.423.500
27/1/2020 27,00 26,45 -3,92% 26,30 27,13 26,64 26,45 26,49 4.003 10.598.757.200
24/1/2020 27,81 27,53 -1,01% 27,15 28,07 27,65 27,52 27,54 1.700 10.234.654.600
23/1/2020 27,20 27,81 +1,46% 26,60 27,90 27,40 27,80 27,81 2.040 10.434.165.600
22/1/2020 27,05 27,41 +4,02% 26,47 27,44 27,17 27,21 27,41 6.207 10.885.114.800
21/1/2020 26,55 26,35 -1,46% 26,29 27,04 26,76 26,35 26,41 3.168 11.773.753.100
20/1/2020 26,30 26,74 +1,79% 26,04 26,74 26,47 26,60 26,74 1.519 7.345.568.800
17/1/2020 25,48 26,27 +3,34% 25,35 26,27 25,96 26,15 26,28 1.495 10.378.972.300
16/1/2020 25,51 25,42 +0,20% 24,63 25,70 25,17 25,30 25,42 7.850 12.404.183.900
15/1/2020 25,92 25,37 -0,90% 25,31 26,17 25,59 25,33 25,37 8.454 14.021.977.100
14/1/2020 25,30 25,60 +1,11% 25,01 25,68 25,41 25,59 25,60 3.202 19.357.867.000
13/1/2020 25,07 25,32 +0,92% 24,91 25,32 25,11 25,17 25,32 8.987 15.135.621.700
10/1/2020 25,24 25,09 -0,24% 24,90 25,38 25,14 25,00 25,09 3.056 15.250.834.100
9/1/2020 25,15 25,15 +0,20% 24,89 25,34 25,04 25,06 25,15 1.266 22.170.635.200
8/1/2020 25,30 25,10 -0,79% 24,86 25,57 25,09 25,06 25,10 3.763 22.891.795.500
7/1/2020 24,70 25,30 +2,22% 24,55 25,47 25,08 25,28 25,30 5.187 18.014.631.500
6/1/2020 25,12 24,75 -2,17% 24,51 25,12 24,77 24,74 24,78 4.406 18.862.106.900
3/1/2020 25,45 25,30 -1,17% 25,30 25,69 25,44 25,29 25,38 9.882 23.702.621.900
2/1/2020 25,48 25,60 +0,47% 25,22 25,76 25,44 25,60 25,62 3.406 24.644.970.900
30/12/2019 25,70 25,48 -0,93% 25,27 25,87 25,54 25,46 25,48 6.650 6.209.003.400
27/12/2019 25,77 25,72 +0,47% 25,44 25,83 25,62 25,60 25,72 3.188 8.980.373.500
26/12/2019 25,33 25,60 +1,07% 25,04 25,75 25,52 25,60 25,61 2.365 10.883.656.400
23/12/2019 24,61 25,33 +2,93% 24,59 25,39 25,10 25,29 25,33 1.361 8.079.762.000
20/12/2019 24,33 24,61 +1,32% 24,10 24,94 24,55 24,61 24,63 2.699 18.318.498.100
19/12/2019 23,68 24,29 +2,53% 23,48 24,40 24,20 24,29 24,31 2.032 20.160.688.100
18/12/2019 23,20 23,69 +3,00% 22,80 23,84 23,26 23,65 23,69 6.537 39.118.367.500
17/12/2019 22,40 23,00 +2,54% 22,30 23,45 22,99 22,99 23,00 356 15.120.555.500
16/12/2019 22,44 22,43 +0,76% 22,15 22,85 22,52 22,43 22,52 5.935 12.863.003.800
13/12/2019 22,15 22,26 +0,86% 21,84 22,26 22,12 22,18 22,26 1.532 10.417.563.900
12/12/2019 21,88 22,07 +1,47% 21,64 22,27 22,02 22,06 22,09 3.351 12.961.230.500
11/12/2019 21,75 21,75 +0,46% 21,52 21,89 21,70 21,67 21,75 3.862 13.705.409.600
10/12/2019 21,46 21,65 +1,26% 21,22 21,78 21,58 21,63 21,65 6.228 14.854.438.100
9/12/2019 21,20 21,38 -0,56% 20,81 21,43 21,25 21,24 21,38 7.075 16.330.339.600
6/12/2019 21,80 21,50 -0,83% 21,46 21,95 21,59 21,48 21,50 5.276 14.655.806.200
5/12/2019 22,24 21,68 -2,12% 21,55 22,25 21,78 21,65 21,68 3.761 10.777.704.400
4/12/2019 22,50 22,15 -1,07% 22,10 22,84 22,45 22,14 22,18 4.913 13.313.921.200
3/12/2019 22,30 22,39 +1,31% 21,92 22,48 22,18 22,35 22,39 8.928 9.821.824.600
2/12/2019 21,85 22,10 +1,33% 21,58 22,25 22,00 22,10 22,11 6.046 12.263.198.800
29/11/2019 22,00 21,81 -0,41% 21,29 22,04 21,56 21,74 21,81 2.509 11.494.026.800
28/11/2019 21,55 21,90 +0,46% 21,55 22,08 21,87 21,89 21,90 9.681 7.941.768.600
27/11/2019 22,00 21,80 -0,59% 21,17 22,04 21,54 21,80 21,82 5.014 12.310.693.700
26/11/2019 21,94 21,93 -1,08% 21,36 22,12 21,80 21,91 21,96 8.394 18.455.903.500
25/11/2019 22,70 22,17 -2,25% 21,88 22,71 22,16 22,15 22,17 9.057 12.241.087.600
22/11/2019 21,90 22,68 +3,37% 21,60 22,68 22,42 22,60 22,68 3.206 21.293.587.400
21/11/2019 20,54 21,94 +6,20% 20,49 22,26 21,52 21,92 21,94 3.828 23.382.323.300
19/11/2019 20,35 20,66 +1,72% 20,30 20,88 20,63 20,60 20,66 1.820 8.204.660.000
18/11/2019 20,45 20,31 +0,35% 20,31 20,84 20,52 20,31 20,34 7.777 11.659.438.700
14/11/2019 19,88 20,24 +1,20% 19,88 20,45 20,29 20,24 20,30 5.320 7.583.214.600
13/11/2019 20,20 20,00 -2,10% 19,73 20,40 20,05 19,99 20,01 3.050 15.950.598.500
12/11/2019 20,35 20,43 -0,34% 19,55 20,48 19,91 20,36 20,43 770 29.643.628.500
11/11/2019 20,27 20,50 +0,10% 19,93 20,57 20,33 20,50 20,51 1.529 17.631.503.000
8/11/2019 20,45 20,48 -0,49% 20,10 20,90 20,53 20,45 20,48 1.375 18.411.469.400
7/11/2019 20,15 20,58 +5,27% 20,15 20,96 20,66 20,58 20,60 1.856 43.137.045.000
6/11/2019 19,20 19,55 +1,30% 18,96 19,55 19,29 19,50 19,55 3.466 9.011.018.200
5/11/2019 19,43 19,30 -0,72% 19,00 19,44 19,15 19,20 19,30 2.225 10.508.649.800
4/11/2019 19,29 19,44 +0,21% 19,15 19,70 19,50 19,44 19,47 4.983 12.459.624.500
1/11/2019 18,87 19,40 +2,81% 18,70 19,43 19,00 19,39 19,40 4.691 22.832.769.800
31/10/2019 18,84 18,87 -0,68% 18,62 19,04 18,80 18,85 18,87 9.294 8.346.733.700
30/10/2019 18,85 19,00 +0,05% 18,57 19,08 18,84 18,97 19,00 94 7.700.390.200
29/10/2019 19,34 18,99 -2,06% 18,84 19,38 19,04 18,91 18,99 913 8.487.879.700
28/10/2019 19,51 19,39 -0,46% 19,25 19,63 19,46 19,39 19,44 7.330 6.753.313.700
25/10/2019 19,06 19,48 +1,46% 19,06 19,54 19,29 19,40 19,48 8.721 6.966.646.500
24/10/2019 19,55 19,20 -1,34% 18,85 19,72 19,23 19,17 19,20 6.222 9.954.304.200
23/10/2019 19,42 19,46 +0,15% 19,34 19,62 19,49 19,45 19,46 3.935 8.586.745.500
22/10/2019 19,41 19,43 -0,31% 19,22 19,58 19,43 19,41 19,43 3.519 9.533.015.300
21/10/2019 19,60 19,49 -0,10% 19,23 19,86 19,47 19,45 19,49 9.549 7.474.766.700
18/10/2019 19,14 19,51 +2,15% 19,04 19,51 19,36 19,49 19,51 9.989 7.998.737.600
17/10/2019 19,44 19,10 -1,75% 19,10 19,56 19,20 19,10 19,12 2.438 10.616.898.700
16/10/2019 19,25 19,44 +0,73% 18,93 19,55 19,25 19,43 19,44 5.571 12.726.646.500
15/10/2019 19,35 19,30 +0,05% 19,12 19,49 19,28 19,29 19,30 3.780 8.284.689.400
14/10/2019 19,10 19,29 +0,47% 19,07 19,37 19,21 19,29 19,30 5.392 3.489.931.500
11/10/2019 18,89 19,20 +2,95% 18,81 19,25 19,07 19,10 19,20 2.961 7.790.871.800
10/10/2019 19,35 18,65 -3,12% 18,48 19,40 18,74 18,65 18,66 5.391 11.596.419.200
9/10/2019 18,46 19,25 +4,56% 18,39 19,29 18,95 19,24 19,25 2.532 7.777.964.300
8/10/2019 18,15 18,41 +0,71% 18,11 18,75 18,45 18,40 18,41 957 6.291.996.200
7/10/2019 18,50 18,28 -1,98% 18,10 18,65 18,36 18,27 18,28 1.802 9.036.231.200
4/10/2019 19,10 18,65 -1,84% 18,50 19,12 18,62 18,65 18,70 2.551 37.361.312.300
3/10/2019 19,30 19,00 -1,66% 18,70 19,31 18,91 18,96 19,01 5.656 21.198.333.000
2/10/2019 18,98 19,32 +0,31% 18,87 19,74 19,35 19,32 19,34 4.746 21.830.340.100
1/10/2019 18,51 19,26 +4,16% 18,46 19,32 18,93 19,23 19,26 3.502 11.711.348.500
30/9/2019 18,43 18,49 +0,33% 18,22 18,60 18,47 18,49 18,50 3.467 10.078.605.400
27/9/2019 18,34 18,43 +0,71% 18,13 18,54 18,35 18,42 18,43 8.339 6.767.187.300
26/9/2019 18,10 18,30 +1,72% 17,86 18,32 18,15 18,30 18,31 9.655 6.572.232.800
25/9/2019 17,82 17,99 +0,50% 17,45 17,99 17,71 17,92 17,99 537 10.981.363.600
24/9/2019 18,30 17,90 -1,92% 17,76 18,37 17,95 17,89 17,90 8.031 6.251.307.200
23/9/2019 18,38 18,25 -0,49% 18,05 18,47 18,19 18,24 18,25 8.203 6.502.813.400
20/9/2019 18,40 18,34 +0,44% 17,92 18,47 18,07 18,32 18,34 5.248 47.779.675.200
19/9/2019 18,97 18,26 -2,77% 18,18 19,14 18,47 18,25 18,26 2.765 10.134.659.700
18/9/2019 18,95 18,78 -1,26% 18,47 19,20 18,81 18,77 18,80 6.851 12.032.498.600
17/9/2019 18,01 19,02 +4,51% 17,87 19,05 18,75 18,97 19,02 1.556 16.714.469.000
16/9/2019 17,70 18,20 +3,94% 17,51 18,30 17,98 18,19 18,20 4.869 10.440.814.800
13/9/2019 18,03 17,51 -2,72% 17,50 18,24 17,76 17,50 17,51 3.071 6.817.631.100
12/9/2019 18,00 18,00 +0,56% 17,88 18,21 18,04 17,99 18,00 3.050 6.573.901.000
11/9/2019 18,45 17,90 -2,61% 17,87 18,56 18,10 17,90 17,94 7.288 8.868.524.700
10/9/2019 18,47 18,38 +0,33% 18,32 18,80 18,51 18,38 18,39 6.459 8.987.172.200
9/9/2019 18,06 18,32 +1,55% 17,88 18,72 18,40 18,31 18,32 7.961 11.068.974.200
6/9/2019 17,98 18,04 +0,84% 17,77 18,12 17,96 18,04 18,05 3.473 8.592.943.200
5/9/2019 17,80 17,89 +1,65% 17,49 17,92 17,74 17,86 17,89 6.447 8.645.840.100
4/9/2019 17,30 17,60 +3,59% 17,23 17,66 17,50 17,60 17,61 7.710 10.137.418.600
3/9/2019 16,70 16,99 +2,35% 16,62 17,70 17,30 16,99 17,00 8.422 15.439.310.500
2/9/2019 16,51 16,60 +1,10% 16,39 16,89 16,68 16,60 16,62 9.562 4.970.215.400
30/8/2019 16,95 16,42 -2,49% 16,34 16,99 16,53 16,42 16,46 7.913 11.220.647.200
29/8/2019 16,21 16,84 +5,45% 16,15 17,04 16,70 16,84 16,88 8.413 14.735.958.900
28/8/2019 15,40 15,97 +2,50% 15,35 16,04 15,77 15,97 16,00 3.944 6.091.164.900
27/8/2019 15,80 15,58 -0,13% 15,00 15,85 15,39 15,54 15,58 8.119 12.181.361.900
26/8/2019 16,06 15,60 -2,62% 15,55 16,41 15,87 15,60 15,62 7.881 8.287.570.700
23/8/2019 16,75 16,02 -6,53% 15,85 16,76 16,21 16,01 16,02 2.356 12.935.477.900
22/8/2019 16,88 17,14 +2,51% 16,77 17,22 17,04 17,11 17,15 7.450 12.595.544.500
21/8/2019 16,19 16,72 +5,56% 15,96 16,84 16,46 16,72 16,75 7.995 12.318.621.000
20/8/2019 15,99 15,84 -0,06% 15,45 16,12 15,85 15,84 15,85 8.727 10.627.498.100
19/8/2019 16,55 15,85 -3,94% 15,85 16,81 16,18 15,85 15,90 7.197 10.442.432.900
16/8/2019 17,03 16,50 -2,25% 16,42 17,25 16,70 16,50 16,51 9.010 8.963.293.500
15/8/2019 17,71 16,88 -8,41% 16,70 17,91 17,23 16,87 16,88 2.724 22.929.026.100
14/8/2019 18,75 18,43 -1,97% 18,17 18,79 18,40 18,40 18,44 4.053 17.058.946.800
13/8/2019 18,90 18,80 -1,16% 18,78 19,15 18,97 18,80 18,87 3.877 10.764.218.700
12/8/2019 19,03 19,02 -1,76% 18,78 19,25 19,01 19,02 19,03 3.125 7.191.756.500
9/8/2019 19,24 19,36 -0,10% 19,16 19,57 19,35 19,36 19,37 7.948 8.245.545.200
8/8/2019 19,19 19,38 +1,79% 19,05 19,45 19,30 19,35 19,38 5.771 13.462.304.500
7/8/2019 19,30 19,04 -1,35% 18,75 19,30 18,92 18,95 19,04 1.979 8.808.905.000
6/8/2019 19,25 19,30 +1,31% 18,86 19,30 19,10 19,22 19,30 5.951 11.208.126.200
5/8/2019 19,61 19,05 -4,22% 18,93 19,64 19,13 19,01 19,05 1.660 12.810.807.300
2/8/2019 20,01 19,89 0,00% 19,75 20,15 19,96 19,88 19,90 1.462 8.527.508.900
1/8/2019 20,15 19,89 0,00% 19,81 20,44 20,09 19,89 19,90 3.823 9.952.810.300
31/7/2019 20,26 19,89 -1,29% 19,70 20,27 19,97 19,88 19,90 5.496 11.174.369.200
30/7/2019 19,96 20,15 +0,80% 19,69 20,45 20,20 20,15 20,20 4.901 11.137.217.900
29/7/2019 20,13 19,99 -0,70% 19,63 20,17 19,81 19,95 20,00 962 8.163.101.400
26/7/2019 20,74 20,13 -2,14% 20,13 20,74 20,29 20,12 20,13 1.246 7.466.538.000
25/7/2019 20,80 20,57 -0,87% 20,08 20,89 20,37 20,50 20,57 2.281 14.427.248.800
24/7/2019 20,01 20,75 +4,53% 20,01 20,84 20,45 20,75 20,76 7.233 26.331.981.900
23/7/2019 20,00 19,85 +2,58% 19,36 20,24 19,70 19,84 19,85 7.621 75.730.004.700
22/7/2019 20,21 19,35 -4,16% 19,35 20,34 19,72 19,35 19,39 9.404 17.169.133.800
19/7/2019 20,75 20,19 -3,07% 20,04 20,75 20,28 20,18 20,19 7.527 14.501.093.000
18/7/2019 20,23 20,83 +2,66% 20,23 20,83 20,61 20,78 20,83 9.381 6.878.816.600
17/7/2019 20,20 20,29 +0,50% 20,10 20,49 20,29 20,27 20,29 8.050 4.782.950.900
16/7/2019 20,65 20,19 -1,85% 20,07 20,69 20,23 20,19 20,20 7.531 5.436.049.000
15/7/2019 20,65 20,57 +0,44% 20,21 20,76 20,48 20,57 20,58 9.219 5.792.232.000
12/7/2019 20,90 20,48 -0,97% 20,48 21,00 20,73 20,48 20,50 9.923 5.807.191.900
11/7/2019 20,95 20,68 -0,82% 20,56 21,12 20,79 20,68 20,71 4.611 10.429.655.100
10/7/2019 20,02 20,85 +5,84% 20,02 21,02 20,66 20,85 20,87 8.459 25.900.699.400
8/7/2019 19,64 19,70 +0,46% 19,63 19,87 19,71 19,70 19,75 8.818 5.595.429.100
5/7/2019 19,66 19,61 -0,20% 19,54 19,89 19,67 19,60 19,62 3.589 8.335.378.800
4/7/2019 19,50 19,65 +0,77% 19,49 20,00 19,77 19,65 19,72 6.067 10.713.390.600
3/7/2019 19,45 19,50 +0,26% 19,31 19,60 19,49 19,48 19,50 2.299 8.867.656.500
2/7/2019 19,81 19,45 -1,52% 19,28 19,96 19,56 19,45 19,46 6.891 12.185.541.600
1/7/2019 20,40 19,75 -1,74% 19,75 20,50 19,98 19,75 19,84 8.776 10.435.272.900
28/6/2019 20,66 20,10 -1,95% 20,00 20,73 20,16 20,10 20,11 1.058 14.896.510.700
27/6/2019 20,68 20,50 -1,68% 20,21 20,73 20,44 20,50 20,53 4.474 8.113.773.300
26/6/2019 21,10 20,85 +0,19% 20,64 21,19 20,88 20,82 20,85 8.386 5.161.552.100
25/6/2019 21,45 20,81 -3,07% 20,81 21,68 21,15 20,81 20,88 1.510 6.494.451.900
24/6/2019 21,51 21,47 +0,33% 21,29 21,92 21,55 21,46 21,47 3.989 7.095.835.200
21/6/2019 21,15 21,40 +2,15% 21,15 22,09 21,67 21,40 21,49 7.083 20.716.055.900
19/6/2019 21,50 20,95 -1,83% 20,65 21,71 20,93 20,95 21,00 1.960 8.749.234.200
18/6/2019 21,60 21,34 -1,20% 21,22 21,90 21,50 21,34 21,36 8.281 14.420.594.000
17/6/2019 21,50 21,60 +0,47% 21,20 21,76 21,55 21,56 21,60 1.760 10.310.606.100
14/6/2019 21,65 21,50 -0,69% 21,13 21,92 21,51 21,45 21,50 374 7.175.745.900
13/6/2019 20,90 21,65 +4,74% 20,71 21,67 21,38 21,64 21,65 4.830 12.605.364.000
12/6/2019 20,90 20,67 -2,04% 20,45 21,45 20,83 20,60 20,67 3.205 9.409.645.800
11/6/2019 20,13 21,10 +4,56% 19,98 21,32 20,88 21,10 21,23 7.954 13.193.937.300
10/6/2019 20,10 20,18 -0,15% 19,72 20,18 19,96 20,06 20,18 829 6.449.720.400
7/6/2019 20,01 20,21 +1,05% 19,79 20,35 20,16 20,12 20,21 6.817 3.596.819.200
6/6/2019 19,81 20,00 +1,32% 19,51 20,10 19,80 20,00 20,05 341 6.341.498.300
5/6/2019 20,41 19,74 -2,85% 19,55 20,56 19,80 19,71 19,74 7.361 9.573.460.800
4/6/2019 20,59 20,32 -0,78% 19,96 20,77 20,31 20,32 20,34 3.011 7.402.443.100
3/6/2019 20,75 20,48 -0,97% 20,22 21,03 20,61 20,40 20,48 4.266 7.188.722.700
31/5/2019 19,92 20,68 +3,87% 19,92 20,68 20,45 20,60 20,68 4.367 7.808.373.100
30/5/2019 20,00 19,91 -0,70% 19,86 20,60 20,28 19,91 19,98 5.032 8.940.429.900
29/5/2019 19,41 20,05 +3,24% 19,35 20,05 19,85 19,95 20,05 9.628 10.036.891.600
28/5/2019 19,75 19,42 -1,17% 19,33 19,92 19,48 19,41 19,42 6.289 16.242.439.500
27/5/2019 19,60 19,65 +1,03% 19,56 19,84 19,70 19,70 19,78 1.806 4.743.779.800
24/5/2019 20,09 19,45 -2,51% 19,44 20,53 19,79 19,45 19,58 4.367 9.404.340.600
23/5/2019 20,53 19,95 -3,44% 19,88 20,70 20,25 19,95 19,97 2.285 7.922.099.500
22/5/2019 20,89 20,66 -0,24% 20,40 21,10 20,68 20,64 20,70 9.439 8.779.295.900
21/5/2019 19,82 20,71 +4,86% 19,60 20,73 20,46 20,59 20,71 1.434 6.214.349.500
20/5/2019 19,43 19,75 +1,96% 19,34 20,00 19,76 19,73 19,75 914 5.741.484.900
17/5/2019 20,10 19,37 -4,30% 19,10 20,38 19,69 19,27 19,37 6.761 14.218.696.000
16/5/2019 20,64 20,24 -4,48% 20,20 20,68 20,41 20,22 20,28 7.442 23.420.987.200
15/5/2019 20,70 21,19 -0,28% 20,33 21,29 20,95 21,00 21,19 6.499 8.507.174.600
14/5/2019 21,11 21,25 +1,19% 20,66 21,26 21,05 21,25 21,27 7.184 7.429.043.400
13/5/2019 21,15 21,00 -3,23% 20,83 21,35 21,02 21,00 21,07 3.466 6.390.173.900
10/5/2019 21,60 21,70 -0,46% 21,50 21,94 21,68 21,70 21,72 3.819 7.535.780.000
9/5/2019 21,60 21,80 +0,32% 21,41 21,87 21,67 21,80 21,81 8.898 7.090.319.500
8/5/2019 21,40 21,73 +1,54% 21,40 21,95 21,70 21,73 21,74 6.817 11.261.354.800
7/5/2019 21,14 21,40 +0,66% 20,52 21,41 21,04 21,40 21,42 4.388 9.877.734.800
6/5/2019 21,15 21,26 +0,24% 20,82 21,43 21,19 21,26 21,28 320 11.329.875.800
3/5/2019 21,67 21,21 -1,21% 21,20 21,96 21,45 21,19 21,21 3.529 11.754.757.500
2/5/2019 21,00 21,47 +2,24% 20,90 21,60 21,36 21,47 21,51 5.458 13.637.544.900
30/4/2019 21,03 21,00 -0,19% 20,71 21,04 20,92 21,00 21,03 1.888 20.520.503.300
29/4/2019 20,83 21,04 +2,24% 20,55 21,06 20,74 21,03 21,04 9.208 33.263.510.000
26/4/2019 21,30 20,58 -3,15% 19,99 21,30 20,62 20,57 20,58 2.236 37.124.253.000
25/4/2019 21,38 21,25 -0,61% 21,02 21,55 21,27 21,25 21,28 1.182 7.480.942.200
24/4/2019 22,50 21,38 -5,19% 20,99 22,55 21,46 21,38 21,39 2.891 17.873.413.100
23/4/2019 22,30 22,55 +1,62% 22,25 22,66 22,47 22,55 22,58 1.393 24.698.232.100
22/4/2019 22,64 22,19 -1,94% 22,06 22,64 22,20 22,13 22,19 8.196 8.443.818.400
18/4/2019 22,61 22,63 -49,11% 22,12 22,69 22,50 22,53 22,63 8.579 5.369.728.200
17/4/2019 45,43 44,47 -1,92% 43,90 45,43 44,45 44,06 44,47 7 15.181.908.100
16/4/2019 44,20 45,34 +1,61% 44,20 45,74 45,27 45,34 45,36 3.462 9.895.991.300
15/4/2019 44,38 44,62 +1,41% 43,95 44,82 44,37 44,60 44,62 9.878 7.568.616.300
12/4/2019 44,31 44,00 -1,19% 43,74 44,95 44,24 43,90 44,00 3.295 8.772.760.700
11/4/2019 45,30 44,53 -2,17% 44,24 45,38 44,62 44,51 44,53 8.591 7.005.077.200
10/4/2019 45,30 45,52 +0,64% 44,84 45,99 45,43 45,50 45,52 6.420 5.595.454.600
9/4/2019 45,53 45,23 -0,81% 44,41 45,65 45,01 45,22 45,23 9.586 10.130.685.100
8/4/2019 47,25 45,60 -2,98% 45,25 47,36 45,85 45,45 45,60 9.820 8.913.115.600
5/4/2019 47,69 47,00 -0,42% 46,71 47,69 47,20 46,98 47,05 6.307 5.587.765.700
4/4/2019 46,00 47,20 +3,06% 45,70 47,37 46,74 47,20 47,21 9.920 12.354.394.300
3/4/2019 47,20 45,80 -1,48% 45,42 47,20 46,31 45,79 45,80 8.288 10.603.137.500
2/4/2019 47,18 46,49 -1,30% 46,06 47,54 46,54 46,40 46,50 7.881 6.668.788.200
1/4/2019 47,34 47,10 +0,21% 46,81 47,38 47,02 47,10 47,11 6.936 8.337.227.200
29/3/2019 47,97 47,00 -0,84% 46,56 48,38 47,20 46,96 47,00 3.229 12.858.408.900
28/3/2019 46,59 47,40 +1,94% 45,72 47,76 47,05 47,39 47,40 8.208 30.999.404.000
27/3/2019 47,77 46,50 -3,73% 46,25 48,10 46,64 46,38 46,54 7.094 31.971.329.400
26/3/2019 48,93 48,30 -0,84% 47,83 49,24 48,11 48,28 48,30 1.923 45.175.166.400
25/3/2019 49,00 48,71 -1,20% 48,36 49,61 49,03 48,69 48,75 1.371 49.816.783.000
22/3/2019 50,02 49,30 -3,62% 48,79 50,68 49,67 49,28 49,32 1.711 19.792.272.400
21/3/2019 52,33 51,15 -2,81% 50,24 52,58 51,18 51,05 51,16 9.314 16.716.940.800
20/3/2019 52,90 52,63 -1,16% 52,58 53,51 52,91 52,60 52,76 1.289 16.974.384.200
19/3/2019 54,38 53,25 -2,29% 52,90 54,91 53,72 53,00 53,28 3.363 12.184.866.000
18/3/2019 54,47 54,50 -0,95% 53,88 55,34 54,76 54,50 54,54 5.145 17.369.736.200
15/3/2019 54,10 55,02 +1,16% 54,10 55,27 54,99 55,01 55,10 7.055 15.868.535.600
14/3/2019 54,32 54,39 -0,04% 54,03 55,07 54,57 54,36 54,46 7.232 9.875.146.800
13/3/2019 53,60 54,41 +1,32% 52,91 55,20 53,91 54,41 54,47 5.099 16.721.275.100
12/3/2019 53,36 53,70 +0,64% 53,36 54,06 53,70 53,70 53,71 7.856 13.714.733.500
11/3/2019 52,65 53,36 +1,64% 52,51 54,10 53,57 53,31 53,40 9.277 9.284.524.300
8/3/2019 51,50 52,50 +1,16% 50,91 52,98 52,35 52,48 52,50 7.085 6.330.382.500
7/3/2019 51,00 51,90 +1,37% 50,66 51,90 51,36 51,75 51,90 8.585 8.655.160.900
6/3/2019 50,69 51,20 -0,39% 50,31 51,75 51,31 51,20 51,28 6.964 5.548.373.400
1/3/2019 52,61 51,40 -3,76% 51,11 53,05 51,81 51,40 51,42 927 12.060.020.200
28/2/2019 55,21 53,41 -3,08% 52,83 55,61 53,62 53,40 53,41 1.200 13.294.713.000
27/2/2019 53,82 55,11 +2,02% 53,82 55,51 54,88 55,11 55,13 3.151 17.541.279.000
26/2/2019 54,47 54,02 -0,83% 53,64 54,95 54,36 54,02 54,10 7.341 7.193.933.500
25/2/2019 53,30 54,47 +1,81% 53,15 54,65 54,08 54,41 54,47 357 11.479.760.500
22/2/2019 52,00 53,50 +2,88% 51,23 53,88 53,09 53,22 53,50 2.964 18.193.867.400
21/2/2019 53,00 52,00 -4,92% 50,66 53,42 51,92 52,00 52,20 3.292 33.043.774.600
20/2/2019 56,29 54,69 -2,16% 54,66 56,29 55,33 54,69 54,83 2.749 12.162.005.800
19/2/2019 55,72 55,90 +0,32% 55,63 56,39 56,08 55,85 56,00 7.646 8.591.797.300
18/2/2019 56,53 55,72 -2,33% 55,61 56,92 55,96 55,72 55,80 1.250 9.449.403.900
15/2/2019 55,78 57,05 +1,84% 55,32 57,08 56,69 56,80 57,05 1.644 11.404.840.800
14/2/2019 55,20 56,02 +1,49% 53,86 56,20 55,39 55,98 56,02 9.735 10.422.851.400
13/2/2019 53,72 55,20 +2,81% 53,54 55,50 55,02 55,15 55,20 7.673 15.818.852.000
12/2/2019 54,53 53,69 -0,39% 53,65 54,69 54,01 53,69 53,85 8.857 8.268.080.600
11/2/2019 54,09 53,90 -0,07% 53,12 54,51 53,72 53,90 54,15 8.198 7.133.696.800
8/2/2019 53,55 53,94 +0,02% 52,90 54,40 53,69 53,93 53,95 6.654 6.456.746.500
7/2/2019 54,62 53,93 -1,23% 53,25 55,00 54,01 53,93 53,94 962 11.515.930.700
6/2/2019 56,65 54,60 -4,21% 54,60 56,65 55,38 54,60 54,80 7.851 10.839.710.100
5/2/2019 56,54 57,00 +0,37% 56,41 57,60 57,11 57,00 57,04 9.592 9.746.608.400
4/2/2019 56,02 56,79 +1,45% 55,16 57,05 56,39 56,79 56,80 143 12.105.165.700
1/2/2019 57,21 55,98 -2,13% 55,55 57,66 56,40 55,95 55,98 2.875 14.461.068.300
31/1/2019 57,15 57,20 +0,92% 56,71 57,68 57,30 57,17 57,40 603 11.681.305.300
30/1/2019 57,35 56,68 -0,65% 55,36 57,80 56,34 56,59 56,68 5.396 15.979.871.700
29/1/2019 58,51 57,05 -1,96% 56,71 58,67 57,45 57,03 57,38 920 11.916.757.600
28/1/2019 57,13 58,19 +0,83% 56,50 58,50 57,70 58,18 58,21 1.732 12.471.803.600
24/1/2019 56,26 57,71 +2,56% 55,81 57,71 57,06 57,45 57,71 2.073 14.939.866.000
23/1/2019 55,12 56,27 +3,44% 54,78 56,47 55,81 56,20 56,27 363 11.021.908.500
22/1/2019 55,00 54,40 -1,16% 54,32 56,89 55,41 54,40 54,45 546 11.260.095.400
21/1/2019 56,02 55,04 -1,75% 54,60 56,21 55,38 55,02 55,28 7.217 7.329.287.400
18/1/2019 55,00 56,02 +1,85% 55,00 56,98 56,14 56,00 56,02 5.258 13.362.189.500
17/1/2019 53,05 55,00 +3,66% 53,05 55,40 54,60 54,97 55,00 1.535 11.582.400.600
16/1/2019 53,23 53,06 -0,08% 52,20 53,70 53,07 53,06 53,14 3.234 9.799.284.600
15/1/2019 53,55 53,10 -0,88% 52,41 54,19 53,37 53,02 53,10 1.250 12.097.248.400
14/1/2019 53,19 53,57 +0,71% 52,73 54,38 53,89 53,57 53,58 1.628 12.212.380.400
11/1/2019 53,00 53,19 -0,52% 52,91 53,66 53,20 53,17 53,24 6.895 8.481.098.600
10/1/2019 52,12 53,47 +2,59% 52,05 53,57 53,18 53,30 53,47 399 12.677.529.600
9/1/2019 50,60 52,12 +3,21% 50,35 52,23 51,11 52,12 52,20 5.459 19.479.583.100
8/1/2019 51,70 50,50 -1,66% 50,02 51,77 50,45 50,49 50,50 5.703 16.525.729.400
7/1/2019 52,60 51,35 -3,06% 50,73 52,84 51,58 51,35 51,54 1.426 16.135.499.100
4/1/2019 53,16 52,97 -0,68% 52,11 53,19 52,73 52,75 52,98 1.106 9.412.470.400
3/1/2019 54,30 53,33 -1,86% 52,81 54,74 53,33 53,06 53,34 4.311 14.047.904.500
2/1/2019 53,20 54,34 +2,14% 52,60 55,42 54,29 54,34 54,38 76 9.430.344.400
28/12/2018 52,07 53,20 +3,20% 52,07 53,48 53,05 53,18 53,20 8.647 9.279.671.000
27/12/2018 50,05 51,55 +2,71% 49,60 52,08 51,42 51,55 51,60 1.178 9.834.237.100
26/12/2018 49,40 50,19 +1,19% 48,08 50,40 49,66 50,10 50,19 5.761 4.940.629.700
21/12/2018 50,55 49,60 -1,86% 49,30 51,40 50,07 49,59 49,60 1.491 17.733.567.800
20/12/2018 50,01 50,54 +2,10% 49,01 50,54 49,73 50,31 50,54 9.186 9.742.430.500
19/12/2018 50,25 49,50 -0,60% 49,22 50,30 49,83 49,47 49,74 1.232 11.055.446.200
18/12/2018 49,87 49,80 +0,61% 49,52 50,30 49,91 49,80 49,87 9.868 13.554.602.900
17/12/2018 49,50 49,50 -0,42% 48,84 50,30 49,68 49,45 49,60 1.977 12.837.620.200
14/12/2018 49,30 49,71 +0,83% 48,71 50,64 49,73 49,71 49,75 402 11.103.101.600
13/12/2018 50,45 49,30 -1,40% 49,27 50,68 49,59 49,30 49,45 1.643 11.471.124.100
12/12/2018 48,87 50,00 +3,24% 48,78 50,50 49,75 49,97 50,00 7.214 17.575.534.600
11/12/2018 47,80 48,43 +2,19% 47,80 48,94 48,51 48,43 48,47 5.827 16.235.312.800
10/12/2018 48,05 47,39 -1,31% 47,33 48,67 47,71 47,39 47,41 8.325 8.418.063.300
7/12/2018 48,80 48,02 -1,98% 47,66 49,26 48,33 47,95 48,02 2.545 11.173.652.000
6/12/2018 46,72 48,99 +3,57% 46,52 48,99 47,86 48,90 48,99 614 8.427.108.300
5/12/2018 47,01 47,30 +0,57% 46,97 47,69 47,28 47,05 47,31 4.640 10.140.011.300
4/12/2018 48,00 47,03 -1,16% 46,54 48,20 47,20 47,03 47,11 2.094 10.716.163.600
3/12/2018 48,32 47,58 +0,70% 46,75 48,42 47,72 47,50 47,58 2.869 11.238.610.500
30/11/2018 48,22 47,25 -2,42% 47,25 48,54 47,74 47,25 47,50 1.456 11.426.965.300
29/11/2018 47,15 48,42 +2,58% 46,84 49,22 48,59 48,42 48,50 5.388 14.130.094.900
28/11/2018 46,13 47,20 +2,39% 45,58 47,83 46,76 47,10 47,20 3.023 15.703.939.200
27/11/2018 45,25 46,10 +1,88% 44,70 46,77 45,87 46,10 46,15 3.704 12.547.294.500
26/11/2018 45,99 45,25 -0,77% 45,13 45,99 45,54 45,25 45,29 3.889 11.253.059.200
23/11/2018 44,98 45,60 +0,44% 44,76 45,99 45,50 45,50 45,60 945 11.424.472.800
22/11/2018 45,30 45,40 -0,29% 44,51 45,65 45,27 45,40 45,50 4.121 5.452.505.700
21/11/2018 42,90 45,53 +4,43% 42,50 45,53 44,18 45,30 45,53 4.791 14.122.890.700
19/11/2018 43,44 43,60 -0,23% 42,40 43,74 43,25 43,56 43,60 7.730 6.235.814.400
16/11/2018 41,50 43,70 +5,58% 40,92 43,70 42,55 43,50 43,70 3.648 11.880.169.700
14/11/2018 39,78 41,39 +4,78% 39,01 41,39 40,39 41,30 41,40 1.682 11.057.393.100
13/11/2018 40,60 39,50 -2,25% 39,00 40,94 39,47 39,46 39,50 2.448 9.285.727.200
12/11/2018 40,89 40,41 -0,20% 39,81 41,40 40,46 40,37 40,41 9.718 6.918.092.000
9/11/2018 41,40 40,49 -2,17% 39,62 41,88 40,61 40,48 40,49 3.370 11.575.931.300
8/11/2018 43,50 41,39 -5,48% 41,37 43,86 42,28 41,38 41,39 4.551 27.837.404.900
7/11/2018 42,61 43,79 +2,55% 42,61 44,10 43,49 43,59 43,80 7.072 24.056.680.800
6/11/2018 42,50 42,70 -0,61% 42,09 43,38 42,73 42,68 42,74 3.549 12.708.897.500
5/11/2018 44,51 42,96 -2,92% 42,61 44,69 43,19 42,91 42,97 8.322 23.785.201.900
1/11/2018 44,49 44,25 0,00% 43,81 44,72 44,38 44,25 44,30 2.086 10.676.539.000
31/10/2018 45,90 44,25 -2,36% 43,34 46,68 44,59 44,11 44,26 4.910 23.919.057.800
30/10/2018 42,25 45,32 +8,68% 42,05 45,49 44,50 45,31 45,32 5.665 22.054.569.600
29/10/2018 43,48 41,70 -1,88% 41,30 44,59 43,23 41,69 41,71 9.829 18.170.295.500
26/10/2018 42,00 42,50 +2,88% 41,60 43,48 42,65 42,39 42,50 4.489 19.370.826.400
25/10/2018 39,50 41,31 +5,44% 39,42 41,97 41,21 41,30 41,35 9.815 17.469.566.900
24/10/2018 40,12 39,18 -2,07% 39,11 40,42 39,56 39,18 39,29 780 7.718.673.600
23/10/2018 39,58 40,01 +0,55% 39,07 40,58 39,82 40,00 40,04 125 7.443.185.100
22/10/2018 40,50 39,79 -0,40% 39,50 40,61 39,99 39,71 39,79 6.612 5.596.625.200
19/10/2018 40,04 39,95 +0,93% 39,17 40,16 39,58 39,74 39,98 6.725 5.976.880.400
18/10/2018 40,85 39,58 -2,61% 39,58 40,95 40,12 39,58 39,61 7.369 5.692.357.600
17/10/2018 39,89 40,64 +2,24% 39,34 40,99 40,42 40,63 40,72 2.598 9.617.532.200
16/10/2018 39,13 39,75 +2,63% 38,77 39,84 39,43 39,73 39,75 497 10.340.740.800
15/10/2018 40,57 38,73 -3,70% 38,67 40,72 39,44 38,72 38,77 266 11.696.759.400
11/10/2018 41,87 40,22 -3,01% 39,91 42,01 40,53 40,21 40,22 1.746 10.957.933.500
10/10/2018 43,50 41,47 -5,04% 41,32 43,59 42,16 41,47 41,48 3.171 12.509.076.500
9/10/2018 43,09 43,67 +2,95% 42,22 43,67 42,96 43,60 43,67 2.342 10.063.874.100
8/10/2018 41,55 42,42 +6,72% 41,28 43,07 42,23 42,42 42,49 7.734 15.615.237.200
5/10/2018 40,17 39,75 -0,30% 39,61 40,60 39,98 39,75 39,76 7.276 5.963.252.300
4/10/2018 40,05 39,87 -0,50% 39,11 40,05 39,59 39,83 39,87 2.451 11.035.874.700
3/10/2018 40,00 40,07 +2,35% 39,70 40,99 40,45 40,06 40,07 565 16.349.236.400
2/10/2018 38,18 39,15 +4,96% 37,27 39,33 38,54 39,06 39,15 3.001 9.978.394.700
1/10/2018 37,37 37,30 -0,08% 36,92 37,69 37,28 37,25 37,30 4.212 4.530.148.200
28/9/2018 38,15 37,33 -2,91% 37,20 38,16 37,57 37,33 37,36 6.019 6.299.218.200
27/9/2018 38,97 38,45 +0,10% 38,32 39,37 38,68 38,43 38,45 1.600 7.808.771.300
26/9/2018 37,50 38,41 +4,66% 37,44 39,00 38,51 38,41 38,44 4.255 12.845.794.400
25/9/2018 36,72 36,70 -0,81% 36,37 36,98 36,60 36,66 36,70 7.241 4.795.068.200
24/9/2018 36,98 37,00 +0,54% 36,28 37,59 36,96 37,00 37,09 9.384 7.911.896.000
21/9/2018 38,25 36,80 -2,83% 36,62 38,39 37,02 36,77 36,80 5.872 23.593.005.100
20/9/2018 39,03 37,87 -2,90% 37,81 39,45 38,16 37,87 37,97 9.575 8.899.381.400
19/9/2018 39,28 39,00 -0,41% 38,55 39,88 39,20 38,79 39,00 6.627 7.610.049.800
18/9/2018 39,49 39,16 -0,38% 38,85 39,64 39,13 39,15 39,20 5.025 6.003.073.300
17/9/2018 38,38 39,31 +2,83% 38,09 39,59 39,18 39,31 39,34 6.644 4.777.198.900
14/9/2018 38,20 38,23 +0,50% 37,85 38,66 38,27 38,23 38,26 6.905 6.274.500.400
13/9/2018 38,22 38,04 -1,01% 37,68 38,66 38,07 37,97 38,05 8.603 6.496.006.200
12/9/2018 38,50 38,43 +0,34% 38,40 39,21 38,73 38,41 38,59 8.853 6.753.937.900
11/9/2018 38,00 38,30 -1,31% 37,01 38,43 37,81 38,15 38,30 182 8.472.100.900
10/9/2018 39,85 38,81 -0,94% 38,42 39,85 38,80 38,74 38,82 9.213 5.856.876.700
6/9/2018 40,00 39,18 -0,33% 38,49 40,29 38,94 39,06 39,18 2.218 9.332.881.600
5/9/2018 40,02 39,31 -1,87% 39,01 40,20 39,41 39,30 39,34 8.686 7.248.088.000
4/9/2018 42,50 40,06 -5,74% 39,85 42,61 40,58 40,06 40,07 1.269 9.653.864.100
3/9/2018 43,00 42,50 +3,23% 42,08 43,78 42,83 42,50 42,52 7.352 12.457.000.500
31/8/2018 41,69 41,17 -0,56% 40,90 42,09 41,34 41,15 41,49 7.277 7.633.980.300
30/8/2018 43,39 41,40 -4,56% 41,30 43,39 41,80 41,40 41,48 9.153 8.007.961.400
29/8/2018 43,00 43,38 +1,62% 42,42 43,64 43,18 43,38 43,40 6.434 6.434.840.400
28/8/2018 43,31 42,69 -1,82% 42,13 43,31 42,50 42,44 42,69 5.739 4.775.876.400
27/8/2018 42,50 43,48 +2,60% 42,22 43,50 43,01 43,25 43,48 5.728 4.515.294.400
24/8/2018 43,47 42,38 -1,62% 41,25 43,47 42,01 42,38 42,39 9.396 8.692.427.300
23/8/2018 42,85 43,08 +0,12% 42,60 44,25 43,45 43,06 43,09 13 7.151.446.500
22/8/2018 41,65 43,03 +3,29% 41,50 43,03 42,32 42,85 43,03 5.299 5.045.931.700
21/8/2018 42,54 41,66 -3,12% 41,40 43,29 42,39 41,66 41,69 1.496 8.617.313.600
20/8/2018 42,37 43,00 +0,37% 41,94 43,14 42,62 43,00 43,09 8.392 6.795.368.900
17/8/2018 43,40 42,84 -2,33% 42,21 43,53 42,92 42,84 42,86 9.132 7.824.823.600
16/8/2018 43,66 43,86 +3,32% 43,29 44,79 43,97 43,81 43,90 6.179 10.809.161.000
15/8/2018 43,02 42,45 -2,97% 41,72 43,27 42,36 42,43 42,49 9.244 8.275.957.600
14/8/2018 42,31 43,75 +4,94% 42,07 44,27 43,42 43,72 43,75 7.899 6.536.800.600
13/8/2018 40,85 41,69 +1,98% 40,40 41,84 41,20 41,55 41,70 8.708 6.138.854.700
10/8/2018 42,70 40,88 -6,41% 40,88 42,79 41,39 40,88 40,89 3.834 10.277.219.600
9/8/2018 44,50 43,68 -2,78% 43,02 45,08 43,68 43,66 43,79 800 8.361.419.900
8/8/2018 45,77 44,93 -1,53% 44,60 46,12 45,22 44,91 44,94 9.407 8.259.437.200
7/8/2018 44,59 45,63 +2,65% 44,52 46,75 45,73 45,62 45,65 6.497 15.125.981.500
6/8/2018 46,00 44,45 -1,62% 44,01 46,13 44,58 44,41 44,45 9.506 10.762.370.900
3/8/2018 42,75 45,18 +5,81% 42,75 45,90 44,98 45,10 45,19 8.450 19.771.393.700
2/8/2018 42,66 42,70 +7,56% 41,93 43,87 42,98 42,70 42,73 7.868 19.287.940.400
1/8/2018 40,88 39,70 -2,34% 39,50 40,88 39,90 39,61 39,70 3.898 14.293.824.300
31/7/2018 43,38 40,65 -8,07% 40,65 43,38 41,49 40,65 40,75 2.728 18.745.460.100
30/7/2018 43,75 44,22 +1,12% 43,43 44,36 43,92 44,13 44,22 4.692 3.842.933.700
27/7/2018 43,25 43,73 +1,11% 43,25 44,50 43,86 43,70 43,73 5.733 4.755.699.500
26/7/2018 45,00 43,25 -3,89% 43,07 45,18 43,65 43,25 43,26 7.976 6.178.844.900
25/7/2018 43,98 45,00 +2,79% 43,91 45,74 44,95 44,96 45,00 2.337 9.513.890.600
24/7/2018 42,12 43,78 +4,66% 41,93 43,90 43,29 43,76 43,79 775 8.273.532.300
23/7/2018 42,69 41,83 -3,39% 40,60 42,70 41,45 41,83 41,90 4.366 11.057.765.300
20/7/2018 44,03 43,30 +1,14% 42,56 44,03 43,28 43,15 43,30 8.587 7.081.296.800
19/7/2018 42,72 42,81 -0,81% 42,05 42,90 42,49 42,56 42,81 8.754 7.137.782.100
18/7/2018 42,72 43,16 +1,08% 42,43 43,44 42,98 43,00 43,17 2.771 11.914.108.700
17/7/2018 42,22 42,70 +1,33% 42,04 43,30 42,68 42,66 42,71 2.610 22.302.313.200
16/7/2018 43,04 42,14 -1,84% 41,54 43,11 42,00 42,07 42,14 9.169 14.622.227.000
13/7/2018 45,49 42,93 -5,32% 42,82 45,54 43,61 42,93 42,97 4.405 16.067.096.700
12/7/2018 45,53 45,34 -0,35% 44,91 45,67 45,30 45,34 45,35 5.612 4.910.517.800
11/7/2018 45,51 45,50 -0,20% 45,03 46,38 45,73 45,45 45,50 6.658 4.499.775.200
10/7/2018 47,32 45,59 -2,29% 45,51 47,50 45,98 45,57 45,62 6.716 7.072.717.800
6/7/2018 45,79 46,66 +1,94% 45,35 47,18 46,24 46,66 46,68 5.397 7.083.094.100
5/7/2018 46,08 45,77 -0,07% 45,02 46,30 45,54 45,40 45,77 5.545 5.860.129.200
4/7/2018 45,77 45,80 -0,43% 45,44 46,44 45,96 45,80 45,85 3.744 2.434.986.800
3/7/2018 46,02 46,00 -0,04% 45,75 46,99 46,26 45,87 46,00 7.899 6.941.370.700
2/7/2018 45,80 46,02 +0,15% 44,62 46,13 45,62 45,81 46,02 4.586 3.626.159.000
29/6/2018 46,50 45,95 +1,64% 45,41 46,83 45,80 45,90 45,96 9.089 8.041.125.100
28/6/2018 43,88 45,21 +2,29% 43,87 45,50 45,12 45,18 45,27 6.897 6.671.830.600
27/6/2018 46,20 44,20 -4,62% 43,56 46,39 44,64 44,20 44,21 8.670 7.271.895.400
26/6/2018 46,73 46,34 -0,17% 45,67 46,88 46,22 46,06 46,34 4.292 3.874.228.000
25/6/2018 45,98 46,42 +1,07% 45,26 47,04 46,15 46,42 46,65 6.526 4.961.872.200
22/6/2018 45,25 45,93 +1,62% 44,90 46,66 46,00 45,93 46,02 5.787 6.215.679.300
21/6/2018 46,55 45,20 -3,09% 44,69 46,55 45,69 45,11 45,20 9.868 7.815.859.100
20/6/2018 49,02 46,64 -4,23% 46,21 49,09 47,27 46,64 46,70 679 9.827.471.900
19/6/2018 47,50 48,70 +2,53% 46,63 49,30 48,48 48,68 48,70 4.568 10.827.152.400
18/6/2018 46,58 47,50 +1,06% 46,39 47,59 46,97 47,50 47,52 8.742 7.695.166.400
15/6/2018 48,06 47,00 -3,01% 46,28 48,43 47,05 47,00 47,06 882 14.475.920.800
14/6/2018 49,00 48,46 -0,80% 48,00 49,37 48,77 48,46 48,97 337 7.051.698.700
13/6/2018 51,32 48,85 -4,18% 47,71 51,64 48,80 48,81 49,00 1.071 10.006.270.000
12/6/2018 49,22 50,98 +2,72% 49,22 51,76 50,87 50,86 50,99 838 8.006.007.900
11/6/2018 49,61 49,63 +1,74% 48,82 50,16 49,62 49,47 49,67 9.437 7.679.235.900
8/6/2018 48,21 48,78 +0,95% 46,77 48,80 47,98 48,63 48,78 2.377 9.586.362.100
7/6/2018 48,51 48,32 -1,79% 46,57 49,20 47,82 48,06 48,34 2.783 9.702.526.100
6/6/2018 49,02 49,20 -0,79% 48,73 50,07 49,34 49,20 49,35 7.022 6.259.279.100
5/6/2018 50,43 49,59 -3,20% 49,38 50,92 49,90 49,50 49,59 146 7.934.209.800
4/6/2018 51,40 51,23 -0,35% 50,50 52,29 51,14 51,22 51,25 6.536 7.581.207.000
1/6/2018 49,90 51,41 +2,82% 49,50 52,68 50,86 51,41 51,50 636 9.061.788.700
30/5/2018 49,91 50,00 0,00% 49,57 51,28 50,13 49,98 50,67 3.921 21.642.251.900
29/5/2018 47,45 50,00 +6,04% 47,27 50,59 49,67 50,00 50,05 9.607 19.671.498.100
28/5/2018 48,00 47,15 -3,10% 45,88 48,15 46,98 47,12 47,20 6.961 6.103.820.700
25/5/2018 50,93 48,66 -3,45% 48,66 50,93 49,20 48,66 48,70 7.586 7.129.318.100
24/5/2018 49,68 50,40 +0,54% 48,90 50,40 49,69 50,40 50,41 6.995 7.349.063.600
23/5/2018 51,30 50,13 -4,22% 49,99 51,99 50,63 50,13 50,29 7.706 8.820.878.000
22/5/2018 51,93 52,34 +1,95% 51,53 53,24 52,53 52,34 52,59 149 9.342.356.100
21/5/2018 54,52 51,34 -5,94% 51,13 54,81 52,21 51,33 51,40 2.132 11.130.965.400
18/5/2018 52,64 54,58 +2,75% 52,50 54,98 53,93 54,12 54,58 7.100 25.050.599.600
17/5/2018 54,29 53,12 -2,42% 52,90 54,41 53,54 53,10 53,20 2.426 11.560.245.400
16/5/2018 54,10 54,44 +0,85% 53,55 54,44 54,11 54,40 54,48 8.241 9.871.019.300
15/5/2018 54,92 53,98 -2,05% 53,34 55,34 54,32 53,75 53,98 2.012 10.787.965.100
14/5/2018 54,41 55,11 +2,02% 54,41 55,43 55,06 55,09 55,11 78 15.228.398.600
11/5/2018 54,00 54,02 +0,97% 52,60 54,51 53,68 54,02 54,19 9.103 7.261.385.200
10/5/2018 52,14 53,50 +2,67% 51,83 53,50 53,04 53,42 53,50 7.277 9.294.206.600
9/5/2018 52,75 52,11 -0,84% 52,00 53,20 52,42 52,10 52,30 780 9.447.337.800
8/5/2018 52,95 52,55 -0,85% 52,54 54,16 53,06 52,55 52,68 1.255 10.123.926.800
7/5/2018 54,45 53,00 -1,85% 53,00 54,50 53,68 53,00 53,09 7.002 9.832.665.000
4/5/2018 53,50 54,00 -0,02% 52,61 54,00 53,50 53,20 54,00 2.370 24.437.352.800
3/5/2018 55,99 54,01 -10,16% 53,25 56,70 55,14 54,00 54,01 1.187 32.259.539.300
2/5/2018 60,45 60,12 -0,55% 59,62 60,85 60,06 60,00 60,15 8.016 8.962.887.100
30/4/2018 62,28 60,45 -2,47% 60,45 62,56 61,23 60,45 60,55 5.725 7.914.662.700
27/4/2018 61,97 61,98 +0,68% 61,71 62,44 62,05 61,74 61,98 5.051 5.475.952.800
26/4/2018 61,30 61,56 +0,88% 61,25 61,80 61,54 61,56 61,80 5.920 7.017.407.600
25/4/2018 60,68 61,02 +0,61% 60,00 61,90 60,93 61,02 61,05 7.277 7.241.576.000
24/4/2018 63,42 60,65 -3,73% 60,65 63,42 61,93 60,65 60,70 6.274 8.699.934.800
23/4/2018 63,35 63,00 -0,55% 62,70 63,55 63,06 62,96 63,00 3.373 4.504.247.700
20/4/2018 62,35 63,35 +1,20% 61,94 63,45 62,78 63,28 63,47 5.608 7.269.076.300
19/4/2018 63,76 62,60 -1,67% 62,45 63,84 62,76 62,60 62,70 9.071 11.799.862.700
18/4/2018 62,94 63,66 +1,86% 62,62 64,00 63,63 63,66 63,80 1.292 16.067.045.200
17/4/2018 64,03 62,50 -2,72% 62,38 64,37 62,78 62,41 62,50 4.199 14.270.938.000
16/4/2018 65,71 64,25 -2,59% 64,25 66,20 65,31 64,24 64,25 7.237 9.340.873.000
13/4/2018 66,26 65,96 -0,51% 65,60 66,70 66,04 65,92 65,96 9.416 19.242.698.300
12/4/2018 67,23 66,30 -1,04% 65,90 67,37 66,71 66,30 66,40 9.386 11.531.967.300
11/4/2018 68,00 67,00 -1,47% 67,00 68,36 67,66 0,00 0,00 5.952 13.253.105.800
10/4/2018 68,59 68,00 -0,58% 67,55 68,59 67,94 67,85 68,00 6.764 7.572.198.800
9/4/2018 69,44 68,40 -0,87% 67,97 69,44 68,49 68,00 68,40 3.918 9.782.254.700
6/4/2018 68,94 69,00 -0,14% 68,27 69,27 68,72 68,99 69,00 7.076 7.160.099.400
5/4/2018 70,59 69,10 +0,01% 69,10 70,59 69,55 69,01 69,30 5.295 6.729.863.100
4/4/2018 68,00 69,09 +0,57% 67,81 69,09 68,55 69,00 69,09 5.943 6.333.634.700
3/4/2018 70,70 68,70 -2,28% 68,58 70,70 69,11 68,67 68,70 4.714 6.226.638.900
2/4/2018 70,92 70,30 -0,87% 69,24 71,12 70,05 70,17 70,30 5.535 5.704.929.600
29/3/2018 70,59 70,92 +0,60% 70,20 71,78 71,07 70,92 71,30 5.615 6.635.128.100
28/3/2018 68,96 70,50 +1,35% 68,84 70,50 69,83 70,08 70,52 7.332 8.857.324.000
27/3/2018 69,38 69,56 +0,26% 68,93 70,18 69,71 69,08 69,59 4.609 6.408.617.900
26/3/2018 69,89 69,38 +0,19% 68,80 69,89 69,25 69,05 69,38 5.217 5.312.069.400
23/3/2018 69,55 69,25 -1,10% 69,20 70,35 69,76 69,25 69,34 5.310 5.877.091.700
22/3/2018 71,06 70,02 -1,10% 69,66 71,35 70,34 70,00 70,02 5.213 5.792.602.200
21/3/2018 70,26 70,80 +0,48% 70,02 70,97 70,49 70,80 70,86 6.422 8.708.434.800
20/3/2018 71,00 70,46 -0,73% 70,24 71,42 70,66 70,46 70,50 6.466 8.691.475.300
19/3/2018 70,78 70,98 -0,03% 70,31 71,47 70,82 70,90 70,98 6.930 6.541.756.800
16/3/2018 72,00 71,00 -1,18% 71,00 72,31 71,26 71,00 71,27 5.482 15.000.935.000
15/3/2018 72,56 71,85 -1,40% 71,54 72,76 72,11 71,84 71,91 7.495 11.721.908.400
14/3/2018 72,71 72,87 -0,10% 72,40 73,09 72,71 72,73 72,87 3.575 4.139.210.800
13/3/2018 73,70 72,94 -0,73% 72,35 73,86 72,76 72,63 72,94 7.677 8.646.139.600
12/3/2018 74,42 73,48 -1,08% 73,38 74,67 73,72 73,59 73,64 5.318 7.270.132.800
9/3/2018 72,98 74,28 +2,15% 72,38 74,33 73,89 74,23 74,28 7.827 8.455.942.300
8/3/2018 73,19 72,72 -0,27% 72,36 73,40 72,69 72,56 72,72 3.743 10.044.714.100
7/3/2018 72,53 72,92 +0,47% 71,83 73,16 72,54 72,70 72,92 6.885 8.037.663.900
6/3/2018 72,65 72,58 +0,11% 72,55 73,76 72,93 72,58 72,72 7.734 7.060.104.000
5/3/2018 73,61 72,50 -1,02% 72,24 73,61 72,65 72,50 72,54 7.717 7.766.368.600
2/3/2018 72,51 73,25 -1,28% 71,66 73,57 72,63 73,20 73,25 9.759 10.597.705.300
1/3/2018 75,44 74,20 -1,51% 73,68 75,81 74,73 74,15 74,20 513 12.864.411.400
28/2/2018 76,33 75,34 -1,41% 75,34 76,79 75,92 75,34 75,50 7.994 14.195.314.100
27/2/2018 77,57 76,42 -1,48% 76,15 77,59 76,58 76,39 76,42 6.021 6.769.305.100
26/2/2018 79,79 77,57 -2,14% 77,09 79,79 77,76 77,25 77,57 8.986 12.385.900.400
23/2/2018 78,89 79,27 +0,80% 78,22 79,79 79,02 78,80 79,27 5.436 7.352.062.400
22/2/2018 78,20 78,64 +0,13% 77,00 79,65 78,51 78,46 78,64 7.348 15.991.190.600
21/2/2018 78,71 78,54 -0,18% 78,28 79,58 79,01 78,50 78,75 8.031 9.175.241.600
20/2/2018 78,21 78,68 -0,04% 78,21 79,32 78,90 78,68 78,90 5.921 6.567.690.100
19/2/2018 79,17 78,71 -0,05% 78,20 79,17 78,44 78,34 78,71 2.091 2.299.326.400
16/2/2018 79,07 78,75 -0,32% 78,10 79,17 78,69 78,57 78,75 3.937 5.437.081.800
15/2/2018 78,70 79,00 +0,80% 78,56 79,68 79,13 78,80 79,06 4.953 7.952.058.700
14/2/2018 79,00 78,37 +1,40% 78,37 79,30 78,68 78,31 78,62 6.879 11.422.853.800
9/2/2018 77,72 77,29 -1,16% 76,22 78,54 77,26 77,29 77,50 9.036 9.240.487.300
8/2/2018 80,20 78,20 -2,13% 77,42 80,99 78,63 77,94 78,20 6.674 8.338.729.300
7/2/2018 79,45 79,90 -0,13% 79,31 81,32 80,32 79,90 80,00 7.192 8.658.394.800
6/2/2018 78,80 80,00 +0,82% 77,51 80,84 79,73 79,98 80,58 9.203 10.870.533.900
5/2/2018 80,04 79,35 -1,96% 79,20 80,97 80,05 79,35 79,40 4.080 5.157.343.900
2/2/2018 80,42 80,94 -1,11% 79,79 81,34 80,70 80,92 81,16 7.003 8.356.520.700
1/2/2018 81,59 81,85 +0,38% 81,30 83,25 81,92 81,84 81,85 7.593 8.854.657.100
31/1/2018 80,06 81,54 +1,99% 80,06 82,20 81,24 81,54 81,65 6.578 9.480.228.000
30/1/2018 79,38 79,95 +0,64% 79,17 80,33 79,62 79,95 79,98 4.847 7.629.365.600
29/1/2018 80,60 79,44 -1,52% 78,75 80,62 79,22 79,32 79,44 6.730 9.319.776.800
26/1/2018 81,67 80,67 -0,42% 79,77 81,93 80,66 80,58 80,67 9.692 11.578.871.000
24/1/2018 79,87 81,01 +2,03% 79,08 81,52 80,28 80,84 81,01 9.093 12.900.512.000
23/1/2018 79,04 79,40 +0,28% 77,62 79,80 79,30 79,38 79,40 4.894 6.359.317.700
22/1/2018 78,99 79,18 +0,60% 77,89 79,23 79,03 79,06 79,18 3.542 4.679.392.600
19/1/2018 78,85 78,71 -0,24% 78,50 79,50 78,96 78,71 78,96 4.510 8.149.825.000
18/1/2018 78,07 78,90 +0,61% 77,57 79,28 78,72 78,86 78,90 7.422 9.369.682.900
17/1/2018 77,87 78,42 +0,86% 77,46 79,11 78,50 78,39 78,42 5.765 7.013.065.400
16/1/2018 77,60 77,75 +0,21% 77,25 78,00 77,78 77,67 77,77 4.031 5.100.980.700
15/1/2018 77,36 77,59 +0,28% 77,13 77,88 77,51 77,38 77,59 2.555 2.912.140.600
12/1/2018 76,99 77,37 +0,22% 76,31 77,49 76,90 77,17 77,42 6.050 10.201.229.200
11/1/2018 76,90 77,20 +0,39% 76,45 77,36 77,01 77,09 77,24 4.902 7.823.711.200
10/1/2018 76,77 76,90 -0,77% 76,27 77,73 77,15 76,84 76,91 6.263 17.971.331.100
9/1/2018 77,34 77,50 -0,39% 77,26 77,90 77,57 77,50 77,58 6.575 8.371.500.900
8/1/2018 76,86 77,80 +0,70% 76,59 77,95 77,33 77,69 77,80 5.340 5.765.007.200
5/1/2018 76,87 77,26 +0,21% 76,78 77,94 77,48 77,17 77,26 6.236 11.571.583.600
4/1/2018 76,58 77,10 +1,17% 76,50 78,00 77,32 77,10 77,15 6.742 7.541.085.400
3/1/2018 76,35 76,21 -0,99% 76,21 77,57 76,81 76,21 76,30 5.738 6.940.541.500
2/1/2018 75,31 76,97 +2,63% 75,31 77,03 76,57 76,86 76,97 7.245 8.410.337.100
28/12/2017 74,59 75,00 +1,30% 74,21 75,00 74,84 74,86 75,00 3.388 6.210.424.000
27/12/2017 74,28 74,04 +0,39% 73,52 74,66 74,26 74,04 74,16 3.565 3.501.385.400
26/12/2017 73,79 73,75 -0,18% 72,72 74,49 73,76 73,71 73,75 2.813 2.935.716.400
22/12/2017 73,60 73,88 -0,08% 73,11 74,56 73,66 73,88 73,90 3.640 4.288.617.800
21/12/2017 72,94 73,94 +1,40% 72,21 74,28 73,60 73,73 73,96 5.673 6.617.458.700
20/12/2017 72,20 72,92 +0,80% 72,17 73,18 72,76 72,92 73,03 5.132 4.659.969.100
19/12/2017 71,92 72,34 +0,21% 71,30 72,35 72,04 72,19 72,34 3.687 4.242.651.800
18/12/2017 72,90 72,19 -0,22% 71,70 73,44 72,02 72,15 72,20 4.355 5.584.037.900
15/12/2017 72,25 72,35 -0,54% 71,68 73,50 72,54 72,35 72,40 6.486 17.115.914.200
14/12/2017 72,14 72,74 -0,34% 71,64 73,22 72,72 72,71 72,74 6.315 9.540.189.900
13/12/2017 72,60 72,99 +0,12% 72,37 74,27 73,61 72,87 72,99 4.118 15.826.505.100
12/12/2017 70,20 72,90 +3,27% 69,60 72,90 71,50 72,50 72,90 7.899 8.845.395.200
11/12/2017 70,49 70,59 +0,14% 70,00 71,44 70,74 70,50 70,59 5.496 13.360.716.100
8/12/2017 71,84 70,49 -0,65% 70,49 71,84 70,73 70,49 70,50 5.567 12.689.966.500
7/12/2017 70,15 70,95 -0,03% 69,01 71,31 70,57 70,95 71,06 7.564 8.637.837.800
6/12/2017 70,36 70,97 +0,20% 70,06 71,38 70,76 70,96 70,97 6.514 7.168.137.300
5/12/2017 71,10 70,83 -0,10% 70,50 72,23 71,29 70,82 70,83 5.236 5.295.374.800
4/12/2017 69,81 70,90 +1,43% 69,51 71,40 70,71 70,90 70,95 7.359 10.438.671.700
1/12/2017 70,20 69,90 -0,43% 68,97 70,66 69,57 69,90 70,00 8.185 11.120.275.600
30/11/2017 70,30 70,20 -0,23% 68,84 70,99 69,75 69,87 70,25 2.708 20.881.292.800
29/11/2017 71,87 70,36 -1,33% 70,36 72,90 71,33 70,36 70,54 297 13.381.443.600
28/11/2017 72,72 71,31 -0,96% 71,31 72,98 72,29 71,31 71,71 7.829 9.864.548.600
27/11/2017 72,27 72,00 -0,61% 71,01 72,82 72,06 71,96 72,15 5.223 5.959.731.400
24/11/2017 73,40 72,44 -1,40% 72,42 73,40 72,66 72,44 72,64 2.665 3.556.161.700
23/11/2017 72,82 73,47 +0,66% 72,25 73,88 73,04 73,32 73,47 2.516 2.727.361.200
22/11/2017 73,27 72,99 -1,23% 72,93 74,87 73,69 72,99 73,05 8.207 12.155.918.100
21/11/2017 73,63 73,90 +1,87% 72,28 74,64 73,53 73,62 73,90 8.145 10.447.738.600
17/11/2017 71,80 72,54 +0,40% 71,52 73,12 72,51 72,54 72,81 4.588 5.145.522.300
16/11/2017 71,06 72,25 +1,47% 71,06 72,72 72,15 72,25 72,30 7.335 7.962.737.000
14/11/2017 71,75 71,20 -0,77% 70,50 72,60 71,14 71,20 71,23 8.887 13.288.718.700
13/11/2017 70,30 71,75 +2,43% 70,10 72,07 71,50 71,75 71,77 9.503 12.254.124.700
10/11/2017 74,00 70,05 -5,40% 70,05 74,00 71,45 70,05 70,15 4.892 23.417.219.800
9/11/2017 78,00 74,05 -4,01% 72,65 78,00 74,19 74,05 74,20 4.992 19.049.072.600
8/11/2017 76,26 77,14 +1,00% 76,14 77,58 76,86 77,14 77,23 6.829 8.772.097.600
7/11/2017 77,50 76,38 -1,84% 76,20 78,29 76,76 76,30 76,38 9.273 12.330.224.500
6/11/2017 76,76 77,81 +1,57% 76,04 78,97 78,07 77,81 78,00 8.775 10.258.825.700
3/11/2017 76,90 76,61 -0,38% 75,30 77,58 76,28 76,61 76,87 539 11.341.636.600
1/11/2017 78,87 76,90 -1,54% 75,96 79,06 76,86 76,88 76,91 175 13.681.093.400
31/10/2017 79,06 78,10 -1,18% 78,10 79,52 78,48 78,10 78,20 5.238 7.987.735.500
30/10/2017 79,86 79,03 -0,95% 78,02 79,98 78,68 79,02 79,03 8.353 9.588.916.800
27/10/2017 79,11 79,79 +0,67% 79,04 80,44 79,97 79,76 79,80 4.276 5.668.640.600
26/10/2017 79,40 79,26 +0,27% 78,71 79,79 79,32 79,26 79,27 3.932 5.819.945.000
25/10/2017 79,46 79,05 +0,09% 77,31 79,71 78,54 78,94 79,05 4.296 4.784.696.300
24/10/2017 78,49 78,98 +1,22% 77,94 79,59 78,96 78,90 78,98 4.731 6.624.456.700
23/10/2017 78,14 78,03 -0,24% 77,63 78,84 78,28 78,00 78,03 4.666 4.650.425.800
20/10/2017 78,20 78,22 -0,06% 78,12 79,26 78,51 78,22 78,31 2.477 2.918.471.700
19/10/2017 78,89 78,27 -0,77% 77,39 78,89 77,87 78,19 78,27 5.977 6.496.702.800
18/10/2017 78,48 78,88 +0,37% 78,48 79,14 78,88 78,84 78,88 6.916 7.052.720.400
17/10/2017 78,89 78,59 +0,08% 78,15 79,49 78,85 78,59 78,61 6.842 8.226.129.400
16/10/2017 77,92 78,53 +0,64% 77,63 79,29 78,63 78,52 78,53 6.058 7.523.107.700
13/10/2017 77,90 78,03 +1,08% 77,22 79,20 78,26 78,00 78,24 6.032 6.960.790.700
11/10/2017 76,88 77,20 -0,05% 76,27 78,35 77,01 77,01 77,20 8.966 12.081.223.100
10/10/2017 76,94 77,24 +1,36% 76,30 77,24 76,84 77,08 77,24 8.622 11.965.915.000
9/10/2017 77,50 76,20 -1,94% 75,43 77,78 76,11 76,20 76,22 6.825 15.197.429.200
6/10/2017 78,05 77,71 -0,56% 76,77 78,05 77,43 77,47 77,72 4.144 5.837.450.700
5/10/2017 78,80 78,15 -0,59% 78,02 79,76 78,66 78,15 78,18 931 15.649.006.900
4/10/2017 77,73 78,61 +0,96% 77,61 78,83 78,48 78,45 78,61 6.159 11.219.137.600
3/10/2017 75,83 77,86 +3,13% 75,27 77,86 76,90 77,70 77,86 6.177 8.134.916.700
2/10/2017 74,99 75,50 +0,25% 74,85 75,90 75,40 75,39 75,50 3.556 3.787.778.300
29/9/2017 75,79 75,31 -0,24% 74,91 75,88 75,40 75,31 75,33 3.879 7.703.649.100
28/9/2017 76,30 75,49 -1,17% 75,29 76,65 75,65 75,41 75,49 5.298 6.784.190.500
27/9/2017 78,48 76,38 -2,20% 76,01 78,48 76,46 76,22 76,39 4.583 6.596.331.900
26/9/2017 78,00 78,10 +0,17% 77,80 78,50 78,08 77,96 78,10 3.126 5.045.355.800
25/9/2017 77,46 77,97 -0,26% 77,46 78,40 77,92 77,84 77,97 5.129 4.915.338.600
22/9/2017 77,75 78,17 +0,54% 76,78 78,68 77,72 78,05 78,17 5.339 12.626.917.500
21/9/2017 78,49 77,75 -0,45% 77,22 78,99 77,90 77,71 77,75 4.700 7.182.246.300
20/9/2017 77,88 78,10 +0,77% 77,33 78,42 77,91 78,07 78,10 6.697 8.105.662.200
19/9/2017 77,50 77,50 +0,16% 77,25 77,84 77,57 77,49 77,50 5.829 10.291.281.400
18/9/2017 77,67 77,38 -0,48% 76,98 77,95 77,52 77,37 77,53 4.214 7.357.474.000
15/9/2017 77,29 77,75 +0,86% 76,84 77,80 77,52 77,57 77,75 9.316 22.263.181.700
14/9/2017 76,32 77,09 +0,51% 76,32 77,64 77,16 77,06 77,09 6.832 7.859.448.400
13/9/2017 75,98 76,70 +1,11% 75,49 77,60 76,78 76,68 76,75 6.536 8.655.831.000
12/9/2017 74,80 75,86 +1,50% 74,10 76,78 75,91 75,86 75,91 6.934 8.194.604.100
11/9/2017 74,89 74,74 +0,71% 74,10 75,30 74,72 74,70 74,74 4.515 6.580.806.700
8/9/2017 74,20 74,21 +0,64% 73,37 74,92 74,49 74,16 74,24 6.086 7.434.108.600
6/9/2017 73,69 73,74 +1,01% 72,97 74,25 73,61 73,74 73,80 3.146 13.669.065.500
5/9/2017 74,99 73,00 -2,03% 72,83 75,15 73,49 72,87 73,00 8.790 9.992.547.100
4/9/2017 74,89 74,51 +0,74% 73,62 74,89 73,95 74,50 74,51 2.616 9.119.136.600
1/9/2017 74,00 73,96 +0,69% 73,30 74,64 73,96 73,94 73,96 5.188 11.962.331.000
31/8/2017 73,56 73,45 +0,01% 73,14 74,07 73,48 73,44 73,45 4.484 19.833.475.500
30/8/2017 74,39 73,44 -0,77% 73,40 74,39 73,93 73,44 73,73 3.649 6.086.730.300
29/8/2017 72,21 74,01 +0,04% 72,21 74,01 73,47 74,00 74,01 3.757 4.781.546.300
28/8/2017 73,14 73,98 +1,02% 72,89 74,40 73,96 73,70 73,98 3.497 5.624.331.500
25/8/2017 73,95 73,23 -0,42% 72,60 74,05 73,37 72,93 73,23 4.660 6.235.462.700
24/8/2017 71,81 73,54 +2,42% 71,40 74,00 73,35 73,49 73,54 6.229 8.404.076.200
23/8/2017 72,00 71,80 +0,27% 70,95 72,13 71,56 71,80 71,81 3.430 4.743.352.000
22/8/2017 71,13 71,61 +1,29% 70,87 72,43 71,69 71,61 71,64 6.598 13.001.152.900
21/8/2017 69,97 70,70 +1,01% 69,95 70,79 70,37 70,69 70,70 4.768 5.291.842.500
18/8/2017 70,31 69,99 -0,62% 69,92 70,84 70,36 69,98 70,17 5.992 10.543.655.400
17/8/2017 71,23 70,43 -2,15% 69,83 71,42 70,39 70,43 70,50 6.450 12.048.539.800
16/8/2017 72,11 71,98 0,00% 71,09 72,60 71,88 71,98 72,08 7.185 13.587.165.600
15/8/2017 72,85 71,98 -0,68% 71,60 72,85 72,29 71,95 71,98 5.397 7.321.067.200
14/8/2017 70,78 72,47 +1,73% 70,61 72,91 72,36 72,36 72,47 7.761 9.830.465.400
11/8/2017 69,85 71,24 +2,36% 68,50 71,28 70,45 71,20 71,24 1.067 13.442.092.700
10/8/2017 68,30 69,60 -2,63% 66,93 70,18 68,61 69,56 69,60 2.252 63.050.533.200
9/8/2017 71,43 71,48 -0,24% 70,77 71,48 71,16 71,37 71,48 4.937 5.983.878.600
8/8/2017 71,99 71,65 -0,39% 71,19 72,19 71,66 71,64 71,75 9.298 11.524.960.900
7/8/2017 71,84 71,93 +0,73% 71,46 72,19 71,86 71,83 71,93 5.548 7.765.846.100
4/8/2017 72,34 71,41 -0,89% 71,41 72,90 72,02 71,41 71,78 4.910 6.480.419.300
3/8/2017 71,49 72,05 +1,26% 71,15 72,32 71,76 72,04 72,05 1.420 23.781.417.900
2/8/2017 74,75 71,15 -4,92% 70,90 77,58 73,37 71,11 71,15 9.536 51.572.054.100
1/8/2017 74,00 74,83 +1,12% 73,65 74,83 74,34 74,67 74,83 5.702 8.876.730.300
31/7/2017 73,89 74,00 +0,34% 73,57 74,20 73,83 73,91 74,00 3.510 6.082.839.400
28/7/2017 73,69 73,75 -0,20% 73,51 74,06 73,72 73,71 73,75 4.265 4.257.806.800
27/7/2017 73,14 73,90 +1,65% 73,02 74,09 73,76 73,78 73,90 6.028 9.067.000.900
26/7/2017 74,28 72,70 -2,10% 72,60 74,58 73,14 72,66 72,70 5.187 7.773.148.700
25/7/2017 75,22 74,26 -0,66% 73,88 75,50 74,30 74,18 74,27 3.614 4.774.653.400
24/7/2017 75,19 74,75 -0,53% 74,30 75,27 74,74 74,73 74,75 2.606 3.623.137.500
21/7/2017 74,88 75,15 +0,24% 74,55 75,28 74,85 74,81 75,16 3.679 4.917.208.700
20/7/2017 74,28 74,97 +1,38% 74,16 75,29 74,87 74,90 75,00 6.776 6.640.842.900
19/7/2017 73,80 73,95 +0,46% 73,20 73,99 73,72 73,90 73,95 5.684 7.794.240.600
18/7/2017 75,72 73,61 -2,76% 73,61 75,92 74,18 73,61 73,68 8.729 16.826.403.800
17/7/2017 78,49 75,70 -3,63% 75,69 78,49 76,16 75,69 75,70 8.884 14.886.047.600
14/7/2017 78,40 78,55 +0,60% 78,10 79,00 78,50 78,54 78,56 4.479 6.599.845.600
13/7/2017 77,92 78,08 +0,68% 77,53 78,40 77,97 78,05 78,08 3.518 5.360.211.600
12/7/2017 77,00 77,55 +0,87% 76,61 78,17 77,53 77,53 77,66 7.256 13.526.104.400
11/7/2017 76,01 76,88 +0,96% 76,01 77,16 76,58 76,88 76,90 3.435 5.294.997.500
10/7/2017 76,63 76,15 -0,59% 75,90 77,23 76,38 76,15 76,27 3.923 8.333.259.800
7/7/2017 76,68 76,60 -0,22% 75,55 77,39 76,19 76,60 76,62 4.382 6.356.592.200
6/7/2017 77,30 76,77 -1,31% 76,40 77,96 76,83 76,75 76,77 4.937 6.161.037.300
5/7/2017 77,62 77,79 +0,52% 77,09 78,02 77,71 77,79 77,86 3.109 4.256.299.600
4/7/2017 77,33 77,39 -0,23% 77,11 78,07 77,49 77,39 77,49 1.492 2.133.389.700
3/7/2017 77,99 77,57 +0,06% 77,30 78,46 77,78 77,57 77,74 2.825 3.823.952.700
30/6/2017 76,35 77,52 +1,87% 76,13 78,30 77,50 77,52 77,64 4.246 7.022.272.000
29/6/2017 76,20 76,10 +0,16% 75,57 76,30 75,91 75,94 76,10 4.710 5.602.525.400
28/6/2017 76,99 75,98 -0,94% 75,67 77,02 76,06 75,96 75,98 4.338 5.149.717.600
27/6/2017 76,60 76,70 +0,16% 76,30 77,03 76,69 76,70 76,72 4.251 6.152.832.600
26/6/2017 76,49 76,58 +1,26% 76,20 77,10 76,70 76,58 76,86 4.092 4.543.577.200
23/6/2017 76,09 75,63 -1,07% 75,38 76,43 75,66 75,63 75,65 5.280 6.500.646.300
22/6/2017 76,15 76,45 +0,53% 75,46 76,69 76,07 76,41 76,45 3.245 3.965.803.600
21/6/2017 76,40 76,05 -0,67% 75,69 76,72 76,06 75,99 76,05 3.681 4.788.787.300
20/6/2017 77,06 76,56 -1,19% 76,19 77,60 76,69 76,56 76,65 5.953 7.396.884.000
19/6/2017 76,78 77,48 +0,62% 76,78 77,83 77,38 77,48 77,50 3.301 5.429.259.400
16/6/2017 76,42 77,00 +0,25% 76,42 77,56 77,06 77,00 77,20 6.845 23.898.684.300
14/6/2017 78,32 76,81 -1,58% 76,00 78,74 77,15 76,81 76,90 7.284 16.365.853.200
13/6/2017 77,74 78,04 +0,59% 77,34 78,36 77,89 78,04 78,06 5.882 9.329.603.300
12/6/2017 78,30 77,58 -0,92% 77,13 78,53 77,49 77,58 77,60 7.039 8.043.106.800
9/6/2017 79,43 78,30 -1,14% 77,74 79,52 78,35 78,06 78,30 6.441 7.589.462.200
8/6/2017 79,01 79,20 -0,19% 78,18 79,47 78,96 79,20 79,25 6.919 9.731.191.400
7/6/2017 79,50 79,35 +0,10% 78,59 79,60 79,11 79,18 79,35 7.077 10.979.510.200
6/6/2017 77,90 79,27 +1,52% 77,46 79,62 78,86 79,27 79,28 8.207 9.826.130.600
5/6/2017 77,46 78,08 +0,23% 77,23 78,42 77,90 78,08 78,22 5.491 6.624.222.600
2/6/2017 76,54 77,90 +1,83% 76,53 78,30 77,70 77,89 77,90 6.080 7.474.876.700
1/6/2017 75,29 76,50 +2,20% 75,29 77,26 76,72 76,50 76,65 487 15.068.107.700
31/5/2017 75,30 74,85 -0,85% 74,61 75,88 74,96 74,81 74,86 7.254 10.945.444.800
30/5/2017 75,12 75,49 -0,05% 75,12 75,87 75,42 75,49 75,53 3.346 3.666.616.700
29/5/2017 75,71 75,53 -0,93% 74,87 76,17 75,27 75,51 75,53 3.693 4.494.699.600
26/5/2017 75,62 76,24 +1,05% 75,11 76,35 75,85 76,20 76,28 5.266 10.528.591.800
25/5/2017 74,99 75,45 +0,73% 74,59 75,65 75,13 75,45 75,48 6.078 6.479.837.600
24/5/2017 75,35 74,90 +0,09% 74,53 75,50 74,99 74,87 74,90 6.743 12.253.426.400
23/5/2017 73,32 74,83 +2,06% 72,84 75,39 74,56 74,79 74,83 7.138 10.797.911.200
22/5/2017 71,88 73,32 +0,04% 71,57 74,00 72,84 73,30 73,32 128 10.853.125.300
19/5/2017 71,39 73,29 +1,92% 70,73 74,18 72,84 73,20 73,29 815 17.418.000.500
18/5/2017 70,00 71,91 -4,73% 68,59 74,35 71,72 71,87 71,91 1.001 34.978.184.700
17/5/2017 75,82 75,48 -1,32% 74,70 76,80 75,37 75,44 75,48 6.734 11.661.247.100
16/5/2017 75,80 76,49 +0,72% 75,57 76,95 76,41 76,49 76,55 7.550 8.531.280.100
15/5/2017 76,38 75,94 +0,32% 75,10 76,38 75,64 75,90 75,94 6.702 7.346.451.000
12/5/2017 75,20 75,70 +1,20% 74,90 76,34 75,70 75,70 75,72 7.332 9.408.750.500
11/5/2017 75,75 74,80 -1,24% 74,56 75,75 74,82 74,79 74,93 6.248 12.473.210.000
10/5/2017 74,39 75,74 +2,46% 74,16 75,74 75,23 75,74 75,75 7.412 11.476.969.100
9/5/2017 74,29 73,92 +0,03% 73,72 74,62 74,01 73,92 73,96 4.473 5.440.115.000
8/5/2017 74,11 73,90 -0,11% 73,29 74,32 73,77 73,86 73,90 3.794 4.171.777.000
5/5/2017 74,60 73,98 -0,16% 73,43 74,92 73,78 73,98 74,00 7.045 10.160.219.700
4/5/2017 72,15 74,10 +2,92% 71,75 74,10 73,21 74,10 74,11 9.219 16.122.153.600
3/5/2017 72,39 72,00 +0,07% 70,83 72,39 71,34 71,97 72,00 7.867 17.296.476.300
2/5/2017 71,00 71,95 +2,17% 70,95 72,51 72,05 71,95 71,98 8.800 17.735.990.500
28/4/2017 70,36 70,42 -0,17% 70,00 71,15 70,59 70,42 70,59 3.781 8.955.892.100
27/4/2017 71,55 70,54 -0,68% 69,70 71,56 70,38 70,47 70,54 3.478 4.915.177.700
26/4/2017 71,66 71,02 -1,16% 70,66 71,67 71,14 71,02 71,23 3.874 4.773.413.600
25/4/2017 71,00 71,85 +0,97% 70,74 72,11 71,21 71,64 71,85 4.322 16.300.963.300
24/4/2017 70,50 71,16 +1,14% 70,10 71,35 70,93 71,00 71,16 4.583 8.133.132.800
20/4/2017 70,50 70,36 +0,30% 70,00 70,80 70,38 70,24 70,36 3.975 4.365.977.300
19/4/2017 71,39 70,15 -0,99% 69,56 71,39 70,04 70,12 70,15 5.848 6.922.862.900
18/4/2017 71,20 70,85 -0,74% 70,52 71,42 70,87 70,85 70,87 4.463 5.773.449.300
17/4/2017 70,40 71,38 +1,83% 70,05 71,64 71,05 71,38 71,39 4.693 8.247.863.800
13/4/2017 70,00 70,10 +0,04% 69,70 70,50 70,08 70,10 70,15 4.540 7.580.742.700
12/4/2017 70,40 70,07 -0,16% 69,72 70,95 70,28 70,07 70,28 6.625 11.523.781.700
11/4/2017 71,59 70,18 -2,07% 69,13 71,60 70,00 70,16 70,18 376 14.668.190.400
10/4/2017 71,65 71,66 +0,03% 70,80 71,86 71,50 71,66 71,69 4.190 9.424.659.500
7/4/2017 71,59 71,64 +0,21% 71,17 72,23 71,70 71,61 71,64 4.297 5.559.236.500
6/4/2017 71,18 71,49 -0,06% 70,68 71,63 71,22 71,43 71,49 5.550 6.844.150.000
5/4/2017 71,90 71,53 -0,33% 70,97 72,08 71,50 71,50 71,53 5.593 6.106.613.200
4/4/2017 71,62 71,77 -0,24% 71,29 72,00 71,67 71,63 71,77 4.507 5.010.684.300
3/4/2017 71,57 71,94 +0,45% 71,26 72,12 71,74 71,94 71,95 5.768 7.701.522.200
31/3/2017 72,78 71,62 -0,86% 71,33 72,78 71,63 71,57 71,62 6.327 11.219.765.300
30/3/2017 73,00 72,24 -0,36% 71,89 73,00 72,27 72,24 72,27 3.665 5.891.989.900
29/3/2017 71,48 72,50 +1,43% 71,30 72,68 72,25 72,50 72,51 7.154 8.348.791.000
28/3/2017 71,30 71,48 +0,21% 70,91 72,15 71,58 71,37 71,48 6.546 11.428.760.400
27/3/2017 70,69 71,33 +1,09% 70,21 71,75 71,26 71,29 71,43 6.585 6.586.190.900
24/3/2017 70,00 70,56 +0,81% 69,63 70,56 70,21 70,56 70,57 7.433 7.554.209.600
23/3/2017 68,87 69,99 +1,88% 68,48 70,25 69,69 69,99 70,00 4.931 8.947.334.200
22/3/2017 69,23 68,70 -0,77% 68,24 69,33 68,80 68,70 68,72 6.733 8.885.650.800
21/3/2017 69,50 69,23 -0,39% 69,10 69,79 69,27 69,23 69,26 9.887 11.204.649.700
20/3/2017 69,63 69,50 0,00% 69,20 69,97 69,51 69,49 69,54 6.347 8.438.529.700
17/3/2017 69,70 69,50 +0,65% 68,56 69,90 69,40 69,43 69,50 6.938 13.580.894.100
16/3/2017 68,82 69,05 +0,36% 68,74 69,58 69,05 69,05 69,10 4.388 5.013.732.300
15/3/2017 68,51 68,80 +0,44% 68,06 69,40 68,73 68,80 68,99 5.423 10.190.437.900
14/3/2017 68,49 68,50 -0,03% 68,17 69,11 68,58 68,40 68,53 6.052 9.584.739.500
13/3/2017 68,40 68,52 +0,78% 67,70 68,69 68,25 68,48 68,55 6.956 10.099.835.700
10/3/2017 65,43 67,99 +4,04% 65,31 68,08 67,38 67,92 67,99 1.101 21.769.612.000
9/3/2017 64,79 65,35 +0,85% 64,10 65,51 65,08 65,35 65,38 7.915 12.306.719.500
8/3/2017 65,17 64,80 -0,09% 64,48 65,32 64,86 64,80 64,86 8.876 9.153.072.500
7/3/2017 65,63 64,86 -0,95% 64,84 65,63 65,15 64,82 64,86 6.972 12.345.530.700
6/3/2017 65,09 65,48 +1,10% 64,15 65,48 65,19 65,36 65,48 9.220 12.847.082.100
3/3/2017 64,09 64,77 +1,55% 64,02 65,19 64,70 64,76 64,77 8.557 9.508.409.700
2/3/2017 63,71 63,78 -0,96% 62,90 63,95 63,50 63,78 63,81 7.953 8.076.353.300
1/3/2017 65,67 64,40 -1,53% 64,35 66,01 64,64 64,40 64,46 7.732 7.922.084.700
24/2/2017 66,66 65,40 -2,07% 65,21 67,22 65,85 65,35 65,40 5.054 5.655.512.600
23/2/2017 68,92 66,78 -1,94% 65,96 69,05 67,10 66,60 66,78 8.262 8.950.227.000
22/2/2017 68,15 68,10 0,00% 67,85 68,58 68,21 67,80 68,10 4.458 6.881.182.500
21/2/2017 68,14 68,10 +0,44% 67,85 68,63 68,07 68,01 68,10 5.398 9.014.742.100
20/2/2017 68,59 67,80 -0,22% 67,80 68,75 68,02 67,80 67,90 5.690 6.583.109.700
17/2/2017 68,50 67,95 -1,08% 67,94 69,35 68,27 67,92 67,95 4.984 6.265.503.100
16/2/2017 68,99 68,69 -0,17% 68,31 69,67 68,95 68,69 68,70 4.798 8.325.999.500
15/2/2017 66,84 68,81 +3,32% 66,79 69,26 68,63 68,81 68,82 864 23.171.566.300
14/2/2017 67,09 66,60 -0,60% 66,30 67,39 66,77 66,59 66,60 5.986 7.345.988.400
13/2/2017 67,50 67,00 -0,01% 66,16 67,50 66,80 67,00 67,07 6.913 14.440.006.200
10/2/2017 67,44 67,01 +0,01% 66,51 67,45 67,02 67,01 67,12 5.163 6.301.460.300
9/2/2017 67,24 67,00 +0,15% 66,53 67,49 66,90 66,92 67,00 3.787 3.841.084.800
8/2/2017 65,74 66,90 +1,67% 65,40 66,95 66,31 66,86 66,90 5.199 10.258.319.300
7/2/2017 66,09 65,80 +0,17% 65,37 66,20 65,81 65,60 65,80 3.026 4.280.996.900
6/2/2017 66,93 65,69 -1,37% 65,60 67,22 66,06 65,69 65,77 3.032 3.930.223.100
3/2/2017 65,28 66,60 +2,45% 65,17 66,96 66,34 66,59 66,60 7.719 7.610.961.200
2/2/2017 64,22 65,01 +0,71% 64,13 65,83 65,05 65,01 65,20 7.444 7.221.304.200
1/2/2017 66,49 64,55 -2,43% 64,41 66,60 65,24 64,55 64,71 6.286 7.228.509.100
31/1/2017 65,88 66,16 +0,62% 65,57 66,53 66,06 66,11 66,16 3.713 4.575.369.800
30/1/2017 66,91 65,75 -2,01% 65,54 67,32 65,99 65,75 65,79 3.721 4.038.896.800
27/1/2017 67,41 67,10 -0,40% 66,83 67,62 67,07 67,07 67,10 3.867 4.884.740.900
26/1/2017 67,35 67,37 +0,91% 67,35 68,56 67,72 67,35 67,37 5.581 7.771.798.900
24/1/2017 66,90 66,76 -0,18% 66,43 67,15 66,83 66,76 66,94 4.497 6.519.013.000
23/1/2017 67,00 66,88 +0,12% 66,41 67,17 66,85 66,88 66,92 3.694 4.172.427.900
20/1/2017 66,42 66,80 +0,98% 66,07 67,56 67,16 66,79 66,80 7.560 10.671.997.000
19/1/2017 65,91 66,15 +0,76% 65,70 66,60 66,17 66,13 66,15 4.840 6.404.135.000
18/1/2017 66,12 65,65 -0,98% 65,62 66,35 65,88 65,63 65,65 5.385 10.402.017.400
17/1/2017 66,51 66,30 -0,76% 65,83 66,99 66,42 66,26 66,30 5.629 6.809.174.100
16/1/2017 66,73 66,81 -0,48% 66,28 67,04 66,60 66,81 66,82 3.945 3.703.938.200
13/1/2017 66,91 67,13 -0,55% 66,62 68,19 67,26 67,12 67,14 4.637 5.400.430.100
12/1/2017 68,30 67,50 -0,30% 66,88 68,96 67,67 67,48 67,50 8.691 10.792.997.100
11/1/2017 67,80 67,70 -0,32% 66,78 68,16 67,42 67,65 67,70 4.527 5.386.331.500
10/1/2017 68,13 67,92 +0,25% 67,64 68,47 67,92 67,83 67,93 4.041 11.548.019.000
9/1/2017 67,69 67,75 -0,37% 67,41 68,49 67,92 67,72 67,75 5.402 5.519.434.900
6/1/2017 68,00 68,00 -0,44% 67,32 68,64 67,72 67,89 68,00 5.065 5.214.245.800
5/1/2017 67,65 68,30 +0,59% 67,61 68,68 68,24 68,30 68,35 6.815 7.908.545.900
4/1/2017 68,53 67,90 -1,59% 67,61 69,07 68,04 67,90 67,92 5.819 7.700.978.600
3/1/2017 67,85 69,00 +1,62% 67,85 69,18 68,74 69,00 69,01 6.644 8.624.625.900
2/1/2017 67,43 67,90 -0,80% 66,68 68,28 67,66 67,43 67,90 2.109 2.596.857.500
29/12/2016 67,24 68,45 +1,80% 66,60 69,30 67,97 68,45 68,47 4.629 6.573.765.700
28/12/2016 66,29 67,24 +1,33% 65,55 67,39 66,60 67,15 67,24 4.895 5.643.998.200
27/12/2016 66,45 66,36 +0,55% 65,54 66,45 66,01 66,01 66,36 2.964 3.729.646.800
26/12/2016 65,88 66,00 +0,15% 65,36 66,49 65,87 66,00 66,05 1.653 1.845.175.300
23/12/2016 66,14 65,90 -0,12% 65,32 66,33 65,89 65,89 65,99 3.324 4.917.052.500
22/12/2016 65,38 65,98 +0,86% 64,90 66,49 65,95 65,98 66,02 4.014 6.732.294.200
21/12/2016 65,98 65,42 -0,59% 64,88 66,50 65,39 65,42 65,43 5.760 9.266.056.700
20/12/2016 65,61 65,81 +0,47% 64,53 65,88 65,28 65,58 65,81 6.040 6.623.377.100
19/12/2016 66,09 65,50 -1,21% 65,33 66,35 65,66 65,50 65,51 4.625 6.028.311.100
16/12/2016 65,40 66,30 +1,70% 65,32 66,98 66,30 66,30 66,31 4.904 8.384.955.800
15/12/2016 65,52 65,19 -0,64% 63,70 65,52 64,74 65,60 65,61 8.490 8.357.948.900
14/12/2016 66,51 65,61 -1,69% 65,43 66,86 65,92 65,60 65,61 8.150 9.851.898.900
13/12/2016 64,52 66,74 +2,19% 64,20 67,00 66,09 66,68 66,74 8.612 9.677.975.300
12/12/2016 65,21 65,31 -0,74% 64,63 65,70 65,05 65,25 65,31 6.840 7.829.437.400
9/12/2016 66,33 65,80 -0,30% 64,86 66,38 65,35 65,69 65,80 9.379 18.668.645.900
8/12/2016 67,35 66,00 -1,95% 65,80 67,77 66,37 65,98 66,00 7.206 11.107.550.800
7/12/2016 68,23 67,31 -0,87% 67,21 68,47 67,56 67,31 67,66 7.187 7.717.748.100
6/12/2016 67,79 67,90 +0,37% 66,32 68,07 67,53 67,88 67,90 7.032 8.731.315.800
5/12/2016 67,70 67,65 -0,95% 67,48 69,00 67,86 67,65 67,66 6.063 8.531.997.600
2/12/2016 67,22 68,30 +0,29% 65,75 68,60 67,97 68,18 68,30 9.497 9.990.346.100
1/12/2016 68,87 68,10 -1,45% 66,80 69,37 68,10 67,98 68,10 4.417 14.311.746.300
30/11/2016 70,00 69,10 -0,65% 68,50 70,01 69,15 69,10 69,15 8.196 10.955.075.000
29/11/2016 70,49 69,55 -1,90% 69,00 70,59 69,60 69,55 69,56 927 18.682.708.400
28/11/2016 71,23 70,90 -0,35% 70,01 71,35 70,67 70,86 70,90 5.226 5.401.779.700
25/11/2016 69,68 71,15 +1,64% 69,17 71,34 70,68 71,13 71,15 5.693 7.528.613.000
24/11/2016 69,83 70,00 +0,24% 68,58 70,83 70,06 70,00 70,08 2.734 4.343.387.000
23/11/2016 70,39 69,83 -0,58% 68,36 70,40 69,41 69,71 69,83 5.250 5.688.894.600
22/11/2016 69,81 70,24 +1,65% 69,17 71,00 70,12 70,18 70,24 6.071 9.670.464.700
21/11/2016 69,85 69,10 -0,16% 69,07 70,65 69,70 69,10 69,20 5.967 13.009.671.300
18/11/2016 68,68 69,21 +1,78% 67,63 69,90 69,02 69,20 69,21 9.625 11.731.882.700
17/11/2016 69,35 68,00 -0,67% 66,15 69,40 67,52 68,00 68,01 2.030 14.107.023.200
16/11/2016 66,00 68,46 +4,33% 65,82 68,74 67,60 68,45 68,46 4.200 15.235.770.500
14/11/2016 65,50 65,62 +0,34% 64,22 66,12 65,37 65,62 65,73 1.434 13.839.846.900
11/11/2016 65,30 65,40 -1,51% 63,64 68,00 65,10 65,30 65,40 7.230 17.821.300.800
10/11/2016 68,51 66,40 -2,42% 65,62 68,51 66,69 66,30 66,40 2.808 13.704.753.500
9/11/2016 69,24 68,05 -2,92% 67,46 69,25 68,21 68,05 68,08 1.561 13.554.013.800
8/11/2016 70,10 70,10 +0,14% 69,65 70,47 70,07 69,99 70,10 4.865 5.100.163.500
7/11/2016 70,15 70,00 +0,86% 69,80 70,29 70,02 70,00 70,04 6.421 8.413.731.800
4/11/2016 70,11 69,40 -0,86% 69,32 70,32 69,83 69,40 69,55 7.296 8.723.945.100
3/11/2016 69,99 70,00 -0,51% 69,59 70,40 69,97 69,97 70,00 6.407 8.394.405.100
1/11/2016 72,33 70,36 -2,72% 70,00 72,33 70,56 70,36 70,47 7.358 9.181.937.500
31/10/2016 72,46 72,33 -0,37% 71,66 72,77 72,27 72,31 72,44 5.542 7.028.610.300
28/10/2016 72,51 72,60 +0,11% 71,97 72,94 72,55 72,55 72,62 4.144 4.944.397.900
27/10/2016 72,69 72,52 -0,32% 72,35 73,28 72,72 72,51 72,57 3.816 6.230.258.500
26/10/2016 72,79 72,75 0,00% 71,52 72,87 72,35 72,44 72,75 5.650 7.457.153.900
25/10/2016 72,45 72,75 +0,62% 71,57 72,75 72,44 72,62 72,75 4.451 5.336.414.400
24/10/2016 72,59 72,30 -0,28% 71,88 72,81 72,31 72,16 72,30 4.108 6.344.405.700
21/10/2016 72,00 72,50 +0,12% 71,62 73,00 72,49 72,50 72,57 4.242 12.432.381.800
20/10/2016 72,40 72,41 0,00% 70,71 72,48 71,94 72,39 72,41 4.451 6.429.577.700
19/10/2016 73,45 72,41 -1,35% 72,11 73,79 72,49 72,36 72,41 5.207 6.600.843.000
18/10/2016 73,26 73,40 +0,62% 72,46 73,75 73,21 73,39 73,41 6.082 16.768.095.200
17/10/2016 72,14 72,95 +2,17% 71,42 72,95 72,13 72,95 72,96 7.164 26.205.461.800
14/10/2016 72,49 71,40 -0,85% 70,93 72,75 71,89 71,39 71,43 7.698 26.946.567.100
13/10/2016 71,40 72,01 +0,71% 71,15 72,08 71,70 71,55 72,02 8.413 14.229.372.100
11/10/2016 73,13 71,50 -2,26% 71,25 73,13 71,67 71,50 71,60 6.113 8.279.381.400
10/10/2016 73,25 73,15 +0,21% 72,48 73,30 73,06 73,08 73,15 3.370 6.221.180.200
7/10/2016 72,61 73,00 +0,81% 71,75 73,04 72,66 73,00 73,02 5.203 8.324.399.200
6/10/2016 72,33 72,41 +0,44% 71,69 72,61 72,08 72,36 72,41 5.134 5.960.512.400
5/10/2016 72,12 72,09 +0,52% 71,88 72,69 72,24 72,05 72,09 5.014 5.054.468.300
4/10/2016 71,60 71,72 +0,18% 70,62 71,91 71,37 71,64 71,72 4.835 6.190.448.300
3/10/2016 71,06 71,59 +0,75% 70,99 72,10 71,66 71,59 71,74 6.126 6.491.773.200
30/9/2016 70,93 71,06 +0,55% 70,51 72,10 71,29 71,06 71,65 5.685 8.866.345.400
29/9/2016 71,15 70,67 -0,49% 70,39 71,43 70,81 70,67 70,91 3.792 4.458.682.000
28/9/2016 70,67 71,02 +0,50% 69,80 71,41 70,80 71,02 71,32 5.053 5.792.184.100
27/9/2016 70,87 70,67 +0,17% 69,77 70,87 70,47 70,58 70,67 4.444 5.851.901.200
26/9/2016 70,31 70,55 -0,23% 69,95 70,55 70,23 70,20 70,55 3.212 4.455.491.500
23/9/2016 70,62 70,71 +0,87% 70,30 71,25 70,70 70,69 70,71 6.034 7.366.644.500
22/9/2016 71,20 70,10 -0,83% 70,10 71,67 70,69 70,09 70,10 7.254 13.411.495.400
21/9/2016 71,99 70,69 -1,08% 69,87 72,00 70,56 70,61 70,69 8.594 10.545.704.500
20/9/2016 71,35 71,46 +0,93% 70,64 72,35 71,53 71,45 71,48 4.969 6.683.885.500
19/9/2016 70,20 70,80 +1,36% 70,20 71,19 70,80 70,80 70,84 3.928 4.593.813.000
16/9/2016 71,20 69,85 -1,69% 69,85 71,23 70,11 69,85 70,00 4.426 9.443.732.500
15/9/2016 70,99 71,05 +0,54% 70,57 71,46 71,10 71,02 71,05 3.465 4.355.473.800
14/9/2016 71,41 70,67 -0,46% 70,30 71,42 70,77 70,64 70,67 4.424 5.063.084.500
13/9/2016 71,08 71,00 -1,11% 69,77 71,49 70,44 70,95 71,03 7.281 8.090.617.900
12/9/2016 70,51 71,80 +0,79% 70,51 71,80 71,32 71,52 71,80 4.189 4.509.082.000
9/9/2016 73,50 71,24 -3,60% 70,72 73,51 71,44 71,23 71,24 8.297 8.720.574.900
8/9/2016 73,35 73,90 +1,07% 72,72 74,00 73,58 73,87 73,90 7.053 10.236.394.700
6/9/2016 73,03 73,12 +0,38% 72,48 73,18 72,89 72,86 73,12 6.386 10.900.522.900
5/9/2016 73,39 72,84 +0,05% 71,78 73,39 72,70 72,51 72,84 4.870 5.532.894.700
2/9/2016 72,87 72,80 +0,83% 72,25 73,53 72,85 72,79 72,80 9.347 12.674.733.100
1/9/2016 74,74 72,20 -3,00% 72,12 74,75 72,42 72,17 72,20 159 21.438.838.600
31/8/2016 75,20 74,43 -0,76% 73,87 75,39 74,25 74,36 74,43 6.283 10.951.916.400
30/8/2016 75,59 75,00 -0,53% 74,72 76,17 75,17 74,90 75,00 5.000 5.879.811.000
29/8/2016 74,69 75,40 +1,62% 73,57 75,86 75,11 75,40 75,58 7.357 13.395.474.500
26/8/2016 74,79 74,20 -0,16% 73,45 75,30 74,20 74,10 74,20 8.774 11.478.553.900
25/8/2016 75,00 74,32 -0,69% 74,14 75,73 74,59 74,32 74,43 7.809 10.530.137.600
24/8/2016 75,70 74,84 -0,93% 74,78 76,10 75,07 74,84 74,89 4.521 8.220.622.900
23/8/2016 76,11 75,54 -0,15% 75,54 76,69 75,99 75,54 75,88 4.827 6.701.762.900
22/8/2016 76,59 75,65 -1,89% 75,09 76,71 75,64 75,56 75,69 4.188 5.311.756.800
19/8/2016 77,44 77,11 -0,19% 76,24 77,44 76,90 77,01 77,11 2.542 3.163.092.000
18/8/2016 78,35 77,26 -2,26% 76,90 78,65 77,50 77,25 77,26 4.171 6.918.900.800
17/8/2016 78,43 79,05 +1,01% 76,99 79,05 78,01 79,05 79,10 9.041 12.412.250.900
16/8/2016 77,02 78,26 +1,70% 75,92 78,28 77,58 78,14 78,26 9.435 12.711.340.900
15/8/2016 75,74 76,95 +2,03% 74,91 77,49 76,28 76,90 77,00 7.556 9.344.762.500
12/8/2016 75,68 75,42 +0,29% 74,14 76,00 74,97 74,97 75,42 6.598 8.239.432.200
11/8/2016 73,97 75,20 +3,91% 73,49 75,29 74,41 75,06 75,21 7.677 13.969.425.100
10/8/2016 73,99 72,37 -1,43% 71,69 73,99 72,22 72,36 72,37 6.193 11.258.178.800
9/8/2016 74,49 73,42 -0,78% 73,17 74,87 73,52 73,34 73,58 6.298 7.270.452.800
8/8/2016 72,94 74,00 +1,45% 72,19 74,00 73,59 73,98 74,00 4.719 7.008.863.700
5/8/2016 72,10 72,94 +1,73% 71,73 73,00 72,56 72,47 72,94 4.567 8.987.557.000
4/8/2016 71,33 71,70 +1,06% 71,33 72,73 71,91 71,66 72,00 6.483 15.346.317.700
3/8/2016 71,76 70,95 -1,43% 70,82 72,27 71,24 70,94 70,95 6.925 8.025.647.300
2/8/2016 71,78 71,98 -0,47% 70,57 72,50 71,56 71,80 72,00 5.587 6.495.509.400
1/8/2016 74,06 72,32 -2,32% 72,18 74,06 72,56 72,32 72,50 4.592 5.804.555.700
29/7/2016 73,38 74,04 +0,37% 72,21 74,04 73,61 74,00 74,04 7.477 11.217.529.700
28/7/2016 73,00 73,77 +0,61% 71,90 73,95 73,03 73,54 73,77 4.819 5.996.845.300
27/7/2016 72,70 73,32 +1,27% 72,13 73,55 73,10 73,18 73,32 4.039 6.739.874.200
26/7/2016 72,93 72,40 -0,55% 71,88 72,97 72,43 72,40 72,61 5.752 11.908.297.100
25/7/2016 73,04 72,80 -0,55% 71,95 73,04 72,45 72,36 72,80 3.482 4.779.157.800
22/7/2016 72,80 73,20 +0,51% 72,59 73,65 73,22 73,12 73,34 3.703 6.264.094.700
21/7/2016 73,00 72,83 -0,31% 72,30 73,23 72,72 72,83 72,85 4.480 5.681.229.900
20/7/2016 72,98 73,06 +0,50% 72,05 73,18 72,77 73,02 73,06 4.793 6.894.281.000
19/7/2016 72,00 72,70 +0,62% 71,65 72,70 72,31 72,57 72,70 5.575 7.500.276.100
18/7/2016 71,40 72,25 +1,36% 70,52 72,26 71,87 72,21 72,25 4.724 7.579.100.500
15/7/2016 71,24 71,28 +0,21% 70,26 71,65 71,18 71,23 71,30 6.327 7.861.133.300
14/7/2016 70,53 71,13 +1,76% 70,21 71,74 70,94 71,13 71,48 8.142 12.988.576.400
13/7/2016 71,38 69,90 -2,17% 68,92 71,38 69,61 69,83 69,90 1.038 12.076.921.700
12/7/2016 71,85 71,45 +0,20% 70,65 71,85 71,30 71,10 71,46 7.551 7.409.829.800
11/7/2016 71,34 71,31 +0,79% 70,61 71,43 71,01 71,27 71,33 5.329 6.647.333.300
8/7/2016 70,07 70,75 +1,48% 69,58 70,90 70,46 70,75 70,80 5.402 6.402.058.900
7/7/2016 69,48 69,72 +0,81% 68,83 70,50 69,65 69,36 69,72 6.018 12.088.979.200
6/7/2016 69,29 69,16 -0,33% 68,54 69,59 69,02 69,09 69,27 3.131 4.120.165.800
5/7/2016 69,00 69,39 +0,49% 68,30 69,48 68,92 69,21 69,39 6.965 11.744.469.800
4/7/2016 70,35 69,05 -0,95% 69,00 70,35 69,28 69,05 69,10 4.983 7.039.911.100
1/7/2016 71,58 69,71 -1,97% 69,16 71,82 69,85 69,71 69,79 541 14.795.481.300
30/6/2016 70,62 71,11 +0,28% 69,63 71,11 70,69 71,00 71,14 6.103 11.325.544.300
29/6/2016 70,89 70,91 +1,17% 70,29 71,20 70,78 70,70 70,91 8.040 16.796.278.900
28/6/2016 70,90 70,09 +0,04% 69,36 71,30 70,13 70,07 70,09 6.655 9.450.794.300
27/6/2016 71,60 70,06 -1,88% 69,35 71,60 70,17 70,04 70,05 8.338 11.140.935.200
24/6/2016 71,89 71,40 -1,65% 70,31 71,89 70,86 70,87 71,41 7.550 8.553.755.500
23/6/2016 71,84 72,60 +2,24% 70,94 72,87 72,31 72,46 72,60 7.088 9.499.264.300
22/6/2016 73,02 71,01 -3,24% 71,01 73,38 71,49 71,01 71,19 7.424 8.260.831.200
21/6/2016 72,00 73,39 +2,17% 71,37 73,52 72,85 72,75 73,39 6.590 9.963.099.800
20/6/2016 71,71 71,83 +1,45% 71,05 72,22 71,79 71,80 71,83 5.812 8.795.939.900
17/6/2016 71,00 70,80 +0,60% 69,77 71,18 70,63 70,80 70,87 5.304 11.833.071.600
16/6/2016 69,90 70,38 +0,77% 68,53 70,38 69,78 70,00 70,38 7.897 11.411.210.400
15/6/2016 67,93 69,84 +2,56% 67,68 69,94 69,61 69,80 69,87 341 20.325.699.700
14/6/2016 69,10 68,10 -1,58% 67,55 69,65 68,31 68,08 68,13 8.403 12.776.774.500
13/6/2016 69,23 69,19 +4,91% 68,04 69,66 68,99 69,19 69,20 489 15.112.916.400
10/6/2016 66,68 65,95 -1,57% 65,66 66,92 66,10 65,90 65,95 5.007 7.361.931.300
9/6/2016 67,19 67,00 -0,39% 66,40 67,64 66,91 67,00 67,22 4.624 6.754.644.600
8/6/2016 68,34 67,26 -1,09% 67,26 68,93 67,67 67,26 67,30 6.478 9.182.153.000
7/6/2016 68,70 68,00 -1,31% 67,55 68,97 67,92 67,85 68,00 7.338 8.363.360.100
6/6/2016 69,65 68,90 -0,59% 68,61 69,88 68,99 68,90 69,08 4.001 4.610.447.500
3/6/2016 69,78 69,31 +0,09% 69,10 69,89 69,36 69,31 69,38 5.171 6.202.316.400
2/6/2016 68,21 69,25 +1,14% 68,21 69,37 68,93 69,01 69,25 7.093 12.548.414.400
1/6/2016 68,60 68,47 +0,32% 67,62 68,86 68,32 68,47 68,64 4.981 7.415.769.700
31/5/2016 69,97 68,25 -2,78% 68,25 69,97 68,49 68,25 68,26 5.706 11.288.533.700
30/5/2016 70,28 70,20 -0,52% 69,43 70,51 70,08 70,13 70,20 1.467 2.143.096.200
27/5/2016 70,80 70,57 +0,33% 69,75 71,00 70,23 70,32 70,57 4.874 5.428.110.600
25/5/2016 70,88 70,34 -0,31% 70,34 71,59 70,78 70,34 70,65 4.272 4.935.909.100
24/5/2016 70,93 70,56 -0,06% 70,04 70,95 70,51 70,56 70,61 4.153 6.677.951.000
23/5/2016 69,84 70,60 +0,43% 69,08 70,66 70,04 70,23 70,60 6.035 8.617.927.100
20/5/2016 70,65 70,30 +0,50% 69,75 71,73 70,57 70,30 70,33 6.893 9.753.869.600
19/5/2016 69,44 69,95 +0,60% 68,68 70,27 69,50 69,81 70,06 4.121 6.724.978.600
18/5/2016 70,98 69,53 -2,48% 69,06 71,25 69,83 69,53 69,67 8.631 10.721.767.700
17/5/2016 71,70 71,30 -0,35% 70,29 72,32 71,10 71,26 71,31 6.133 6.804.426.100
16/5/2016 70,77 71,55 +0,77% 70,34 71,79 71,44 71,52 71,55 3.582 4.633.749.700
13/5/2016 73,10 71,00 -2,41% 69,71 73,10 70,75 70,98 71,00 532 11.797.462.200
12/5/2016 73,57 72,75 -0,07% 71,11 73,57 72,46 72,75 72,78 8.830 9.402.259.500
11/5/2016 74,00 72,80 +0,04% 72,04 74,00 72,69 72,80 72,90 6.832 8.525.089.200
10/5/2016 72,29 72,77 +1,49% 71,62 72,77 72,35 72,76 72,77 5.932 10.505.565.900
9/5/2016 71,70 71,70 +0,10% 70,36 71,95 71,27 71,41 71,70 5.118 5.345.031.200
6/5/2016 71,86 71,63 -0,33% 71,22 72,68 71,70 71,63 71,65 3.419 4.780.596.400
5/5/2016 72,75 71,87 -0,47% 71,63 72,76 72,03 71,82 71,87 3.325 3.941.420.000
4/5/2016 71,70 72,21 +1,13% 70,99 72,21 71,77 72,20 72,21 4.023 4.650.607.300
3/5/2016 71,42 71,40 -0,39% 70,81 72,10 71,40 71,40 71,50 3.498 5.365.388.800
2/5/2016 72,23 71,68 -1,02% 70,92 72,78 71,67 71,60 71,68 5.984 8.819.271.600
29/4/2016 73,60 72,42 -0,92% 71,90 73,68 72,36 72,42 72,45 5.076 8.819.989.800
28/4/2016 72,60 73,09 +0,80% 72,32 73,68 72,91 72,70 73,09 5.734 8.724.721.700
27/4/2016 72,77 72,51 +0,53% 71,50 73,01 72,15 72,30 72,51 8.316 12.672.825.200
26/4/2016 73,15 72,13 -1,33% 71,71 73,45 72,23 72,13 72,27 6.226 8.354.345.000
25/4/2016 73,47 73,10 -0,81% 72,46 73,56 73,00 73,00 73,11 3.542 5.703.561.000
22/4/2016 71,98 73,70 +2,04% 71,60 74,00 72,93 73,60 73,70 416 16.006.202.700
20/4/2016 73,50 72,23 -1,62% 71,41 73,50 72,14 72,22 72,23 8.223 9.942.716.200
19/4/2016 74,00 73,42 -0,39% 73,37 74,16 73,58 73,42 73,44 6.198 10.243.968.400
18/4/2016 71,82 73,71 +1,11% 71,49 73,72 73,13 73,60 73,71 6.185 10.832.880.900
15/4/2016 72,09 72,90 +1,25% 72,00 73,00 72,69 72,42 72,90 6.104 8.333.246.200
14/4/2016 72,16 72,00 +0,04% 71,83 72,84 72,25 72,00 72,40 6.867 7.808.339.000
13/4/2016 72,30 71,97 +0,45% 71,97 73,11 72,33 71,97 72,14 7.869 10.383.639.400
12/4/2016 71,03 71,65 +1,34% 71,02 72,30 71,77 71,64 71,65 6.068 9.827.196.200
11/4/2016 71,96 70,70 -1,26% 70,53 72,27 70,93 70,65 70,73 4.795 13.858.536.500
8/4/2016 71,00 71,60 +1,53% 70,99 72,45 71,79 71,53 71,63 6.849 13.388.498.300
7/4/2016 70,00 70,52 +1,05% 69,53 70,99 70,34 70,45 70,52 4.972 8.882.159.300
6/4/2016 68,19 69,79 +1,03% 68,04 69,96 69,05 69,69 69,79 5.106 13.233.077.300
5/4/2016 67,95 69,08 +1,53% 67,50 69,54 68,85 69,03 69,08 7.287 10.589.217.200
4/4/2016 68,99 68,04 -2,11% 67,12 69,22 67,99 67,96 68,04 5.708 7.500.652.100
1/4/2016 69,28 69,51 -0,40% 68,65 69,72 69,20 69,51 69,58 5.753 7.572.164.500
31/3/2016 70,65 69,79 -1,70% 69,18 70,90 69,75 69,47 69,79 6.353 13.783.372.400
30/3/2016 71,40 71,00 +0,14% 70,69 72,14 71,40 70,97 71,00 8.052 9.046.712.500
29/3/2016 70,12 70,90 +1,61% 69,77 71,06 70,35 70,90 70,93 7.543 9.112.510.600
28/3/2016 70,03 69,78 +0,09% 69,33 70,30 69,89 69,78 70,09 4.219 5.735.674.100
24/3/2016 69,58 69,72 +0,07% 68,59 69,79 69,26 69,37 69,72 4.359 5.824.417.400
23/3/2016 68,99 69,67 +1,09% 68,48 69,73 69,25 69,61 69,70 6.463 8.631.898.500
22/3/2016 68,51 68,92 +0,69% 67,89 69,07 68,65 68,90 68,92 6.241 8.552.891.200
21/3/2016 68,67 68,45 +0,37% 68,14 69,33 68,57 68,36 68,85 4.783 11.379.973.800
18/3/2016 69,98 68,20 -1,67% 67,00 70,05 68,21 68,08 68,20 1.364 14.700.708.100
17/3/2016 68,78 69,36 +4,54% 67,21 69,98 68,95 69,36 69,87 4.162 18.933.923.400
16/3/2016 66,18 66,35 +0,24% 65,48 66,86 66,10 66,22 66,35 7.710 8.503.964.300
15/3/2016 65,34 66,19 +0,42% 64,54 66,19 65,57 65,78 66,20 8.112 9.180.110.100
14/3/2016 66,50 65,91 -1,29% 64,71 67,30 65,90 65,91 66,30 5.586 6.601.153.900
11/3/2016 66,50 66,77 -0,03% 65,62 67,12 66,54 66,67 66,77 33 15.604.007.600
10/3/2016 66,58 66,79 +1,52% 65,17 66,79 66,05 66,50 66,79 2.894 14.052.522.100
9/3/2016 66,53 65,79 -0,12% 65,67 66,83 66,03 65,79 65,93 9.093 9.715.800.900
8/3/2016 66,49 65,87 -0,87% 65,33 67,16 65,90 65,84 65,87 1.680 18.964.687.500
7/3/2016 67,38 66,45 -0,29% 65,55 67,38 66,13 66,41 66,45 9.050 12.180.119.300
4/3/2016 66,41 66,64 +1,99% 65,30 67,09 66,01 66,59 66,64 9.866 22.773.126.500
3/3/2016 65,46 65,34 +0,93% 64,35 65,98 65,35 65,34 65,84 9.806 11.121.618.700
2/3/2016 64,00 64,74 +1,16% 63,64 64,97 64,32 64,74 64,76 8.691 11.119.998.900
1/3/2016 63,18 64,00 +1,83% 62,80 64,71 63,85 63,75 64,04 7.729 8.145.139.900
29/2/2016 62,38 62,85 +2,11% 61,71 63,11 62,52 62,81 62,89 247 12.666.110.000
26/2/2016 62,11 61,55 -0,08% 61,12 62,78 61,71 61,55 61,60 5.512 7.199.152.700
25/2/2016 61,40 61,60 -1,16% 60,30 62,00 61,19 61,48 61,61 6.047 6.389.409.800
24/2/2016 60,77 62,32 +0,61% 60,10 62,33 61,37 62,06 62,32 5.493 6.612.396.500
23/2/2016 61,66 61,94 -0,48% 61,41 62,70 62,03 61,52 61,94 9.503 9.198.975.000
22/2/2016 62,19 62,24 +2,30% 61,21 62,76 61,98 62,08 62,26 9.792 8.200.032.700
19/2/2016 61,77 60,84 -1,71% 60,50 61,77 60,89 60,84 61,00 6.064 6.184.737.500
18/2/2016 62,33 61,90 +3,00% 61,02 62,33 61,58 61,90 61,92 1.064 11.144.322.500
17/2/2016 59,17 60,10 +1,69% 59,12 60,75 59,98 59,98 60,10 161 10.504.752.800
16/2/2016 58,30 59,10 +1,29% 58,00 59,38 58,66 59,09 59,12 7.494 6.744.433.600
15/2/2016 58,90 58,35 -0,24% 58,02 59,87 58,61 58,34 58,35 4.222 4.958.695.800
12/2/2016 57,22 58,49 +2,63% 57,06 58,49 57,97 58,42 58,49 4.482 8.397.294.800
11/2/2016 57,03 56,99 -1,20% 55,91 57,50 56,71 56,93 56,99 5.509 5.334.151.400
10/2/2016 57,62 57,68 -0,21% 56,89 57,86 57,41 57,67 57,68 3.814 4.405.103.200
5/2/2016 58,50 57,80 -0,86% 57,41 59,00 58,29 57,75 57,80 6.173 7.615.499.100
4/2/2016 58,20 58,30 +1,41% 57,72 59,31 58,50 58,11 58,32 8.003 8.078.572.600
3/2/2016 57,40 57,49 +1,27% 56,70 57,98 57,20 57,28 57,49 8.001 9.153.208.100
2/2/2016 57,56 56,77 -2,92% 56,77 58,07 57,26 56,77 56,91 6.307 5.893.643.700
1/2/2016 58,96 58,48 -1,52% 57,31 59,38 57,90 58,47 58,48 8.586 9.865.666.900
29/1/2016 58,06 59,38 +3,02% 57,42 59,89 59,28 59,18 59,38 9.945 14.283.430.900
28/1/2016 57,74 57,64 +0,82% 56,01 58,51 57,20 57,28 57,64 7.234 7.700.690.700
27/1/2016 55,45 57,17 +3,27% 54,74 57,26 56,47 56,89 57,17 6.922 9.288.298.500
26/1/2016 56,79 55,36 -3,35% 54,12 56,79 55,21 55,36 55,46 9.788 8.555.296.800
22/1/2016 55,38 57,28 +3,88% 54,89 57,31 56,58 57,26 57,28 9.273 12.083.199.900
21/1/2016 54,23 55,14 +0,66% 53,83 55,53 54,80 55,14 55,30 8.959 8.565.933.100
20/1/2016 54,03 54,78 +0,15% 53,35 55,10 54,20 54,56 54,78 8.988 9.917.918.700
19/1/2016 55,57 54,70 +0,64% 54,13 55,66 54,73 54,70 54,73 8.641 8.928.642.700
18/1/2016 55,87 54,35 -2,60% 53,99 55,87 54,68 54,35 54,36 6.288 6.735.422.900
15/1/2016 55,35 55,80 -0,66% 53,84 55,80 54,87 55,20 55,80 337 11.436.700.000
14/1/2016 55,50 56,17 +2,11% 54,81 56,17 55,36 55,74 56,17 7.615 7.326.243.500
13/1/2016 56,23 55,01 -1,49% 54,59 56,66 55,11 55,01 55,02 6.258 8.138.189.300
12/1/2016 55,21 55,84 +0,70% 54,69 56,49 55,38 55,50 55,84 8.628 7.929.294.400
11/1/2016 57,00 55,45 -2,63% 55,37 58,04 56,13 55,45 55,50 5.829 8.228.251.300
8/1/2016 56,28 56,95 +1,61% 56,05 57,59 56,95 56,95 57,09 5.646 11.738.976.300
7/1/2016 57,35 56,05 -4,02% 56,05 57,60 56,68 56,05 56,35 8.890 8.890.895.600
6/1/2016 57,68 58,40 -0,71% 57,57 58,98 58,41 58,40 58,51 6.378 5.855.106.600
5/1/2016 57,85 58,82 +2,30% 57,50 59,00 58,34 58,56 58,82 8.624 7.819.952.800
4/1/2016 58,84 57,50 -4,88% 57,22 59,85 58,40 57,50 57,59 871 12.057.932.800
30/12/2015 61,74 60,45 -2,58% 60,45 62,09 60,84 60,45 60,49 6.077 10.822.040.700
29/12/2015 63,50 62,05 -1,71% 61,78 63,88 62,34 61,99 62,05 3.775 5.575.147.700
28/12/2015 62,99 63,13 -0,03% 62,25 63,25 62,87 63,07 63,13 3.033 4.135.977.500
23/12/2015 62,27 63,15 +2,18% 61,86 63,15 62,73 62,70 63,15 4.482 4.956.053.600
22/12/2015 62,39 61,80 -0,42% 61,43 62,77 62,09 61,77 61,80 4.776 9.746.256.900
21/12/2015 62,11 62,06 -0,06% 61,75 63,25 62,28 61,93 62,06 6.004 8.431.919.600
18/12/2015 61,55 62,10 -0,74% 60,85 62,50 61,95 62,04 62,10 7.573 10.717.286.500
17/12/2015 63,87 62,56 -0,14% 62,23 65,05 63,29 62,26 62,56 7.169 9.936.250.700
16/12/2015 62,02 62,65 +0,30% 61,17 62,70 62,22 62,41 62,66 7.029 7.569.356.000
15/12/2015 62,55 62,46 +0,39% 62,13 62,98 62,59 62,30 62,46 5.831 12.630.614.100
14/12/2015 63,25 62,22 -2,22% 62,17 63,44 62,43 62,22 62,27 4.871 6.326.368.400
11/12/2015 63,21 63,63 -0,73% 63,04 64,78 63,67 63,61 63,63 6.611 7.787.231.100
10/12/2015 65,46 64,10 -1,38% 62,60 66,20 63,82 64,10 64,14 9.276 12.078.344.900
9/12/2015 63,49 65,00 +3,77% 63,40 65,30 64,82 64,99 65,00 1.025 13.415.477.400
8/12/2015 62,95 62,64 -0,49% 62,20 63,36 62,74 62,64 62,70 5.964 7.433.083.400
7/12/2015 64,04 62,95 -1,70% 62,94 64,62 63,48 62,95 63,19 9.560 10.371.489.000
4/12/2015 64,96 64,04 -1,99% 62,87 64,99 63,77 63,72 64,04 8.833 10.631.809.100
3/12/2015 65,79 65,34 +2,74% 64,14 65,79 65,11 65,26 65,34 8.442 10.487.543.400
2/12/2015 63,40 63,60 -0,38% 63,04 64,74 63,78 63,57 63,60 6.767 14.369.882.300
1/12/2015 63,28 63,84 +1,77% 62,83 63,84 63,33 63,67 63,84 7.047 14.085.085.400
30/11/2015 64,18 62,73 -3,49% 62,73 65,33 63,43 62,73 63,04 197 27.234.179.300
27/11/2015 66,63 65,00 -3,23% 64,54 66,69 65,24 64,99 65,00 7.089 9.935.334.700
26/11/2015 65,27 67,17 +2,39% 65,27 67,20 66,83 66,95 67,17 2.655 7.605.909.400
25/11/2015 66,80 65,60 -3,36% 65,01 67,04 66,02 65,60 65,62 8.472 13.441.723.400
24/11/2015 67,54 67,88 -0,19% 66,79 68,00 67,44 67,88 67,89 6.310 11.550.882.500
23/11/2015 69,44 68,01 -1,43% 67,91 69,60 68,35 68,01 68,14 5.909 9.290.419.200
19/11/2015 69,20 69,00 +0,29% 68,39 69,53 68,90 68,84 69,00 6.992 8.685.395.200
18/11/2015 68,30 68,80 +0,78% 67,99 69,10 68,72 68,62 68,80 5.360 10.924.519.900
17/11/2015 68,69 68,27 +0,25% 68,02 69,00 68,48 68,00 68,27 5.083 8.988.752.500
16/11/2015 67,52 68,10 +0,83% 67,25 68,38 68,02 68,10 68,14 4.433 8.695.147.600
13/11/2015 67,29 67,54 -0,32% 66,42 67,85 67,22 67,48 67,54 7.855 10.695.815.100
12/11/2015 68,11 67,76 -0,79% 67,29 69,00 67,99 67,76 67,98 6.008 12.591.087.800
11/11/2015 67,05 68,30 +1,76% 66,82 68,69 68,12 68,11 68,33 7.120 13.759.247.000
10/11/2015 66,88 67,12 -0,34% 65,90 67,19 66,58 67,12 67,24 7.733 8.197.116.000
9/11/2015 66,99 67,35 +0,36% 66,60 68,02 67,25 67,35 67,43 4.907 6.978.512.300
6/11/2015 68,03 67,11 -1,81% 65,84 68,34 66,41 67,11 67,18 6.943 23.009.116.000
5/11/2015 69,32 68,35 -1,41% 67,90 70,49 68,64 68,30 68,35 7.069 10.421.280.400
4/11/2015 69,70 69,33 -0,16% 68,57 71,30 69,66 69,24 69,33 8.271 11.315.909.100
3/11/2015 67,58 69,44 +3,64% 67,58 69,64 69,06 69,44 69,61 1.216 18.729.839.500
30/10/2015 66,72 67,00 -0,07% 66,38 67,89 66,95 66,96 67,03 6.533 10.361.883.500
29/10/2015 66,65 67,05 -1,27% 66,65 68,35 67,49 67,05 67,20 5.191 6.717.371.700
28/10/2015 69,12 67,91 -2,53% 67,48 69,46 68,26 67,91 67,99 5.561 13.636.810.600
27/10/2015 69,20 69,67 +0,68% 68,62 69,80 69,32 69,67 69,68 4.121 8.035.035.400
26/10/2015 69,29 69,20 -0,50% 69,03 70,11 69,35 69,19 69,22 5.116 7.700.982.700
23/10/2015 69,95 69,55 -0,49% 69,30 70,95 69,94 69,55 69,69 7.076 10.762.072.900
22/10/2015 69,09 69,89 +1,29% 68,70 70,00 69,67 69,60 69,89 6.707 9.184.415.100
21/10/2015 68,69 69,00 +0,36% 68,01 69,00 68,58 68,75 69,00 6.122 10.186.434.000
20/10/2015 68,25 68,75 +0,36% 67,61 68,81 68,38 68,70 68,75 5.737 7.048.474.900
19/10/2015 67,96 68,50 +0,79% 66,77 68,50 67,93 68,46 68,50 4.608 6.356.768.100
16/10/2015 66,50 67,96 +2,20% 66,08 68,41 67,51 67,96 68,03 7.506 9.323.794.100
15/10/2015 67,88 66,50 -1,13% 66,07 67,98 66,73 66,50 66,75 1.087 11.824.443.300
14/10/2015 67,55 67,26 -1,09% 66,65 69,05 67,87 67,26 67,41 8.799 26.244.519.000
13/10/2015 68,89 68,00 -1,19% 67,25 69,20 68,17 67,96 68,15 8.912 12.739.128.800
9/10/2015 69,75 68,82 +0,16% 68,42 69,75 69,04 68,82 68,84 6.651 8.695.300.600
8/10/2015 69,00 68,71 -0,20% 68,50 69,89 68,88 68,70 68,78 6.616 9.285.907.300
7/10/2015 69,22 68,85 +0,15% 67,61 69,96 68,63 68,85 69,14 593 13.411.182.900
6/10/2015 68,51 68,75 -0,36% 68,19 69,62 68,84 68,73 68,79 5.477 9.508.862.800
5/10/2015 70,29 69,00 -0,33% 68,30 70,35 68,97 68,98 69,00 7.332 12.146.698.700
2/10/2015 67,48 69,23 +2,64% 66,54 69,23 68,10 69,21 69,23 9.782 10.757.417.000
1/10/2015 67,47 67,45 +0,97% 66,02 67,93 66,91 67,38 67,45 7.972 13.823.671.900
30/9/2015 64,68 66,80 +5,61% 64,00 66,80 66,07 66,77 66,80 8.774 11.935.007.200
29/9/2015 63,76 63,25 -0,80% 62,98 64,20 63,47 63,25 63,52 5.917 14.845.852.000
28/9/2015 63,52 63,76 -0,53% 63,11 64,60 63,67 63,76 63,98 6.485 8.567.929.200
25/9/2015 64,75 64,10 -0,02% 63,87 65,20 64,44 64,08 64,11 6.193 8.366.775.000
24/9/2015 63,11 64,11 -0,76% 62,90 64,48 63,93 64,04 64,11 8.112 9.974.417.100
23/9/2015 66,24 64,60 -2,55% 64,60 66,50 64,94 64,60 64,90 5.533 7.613.362.500
22/9/2015 65,17 66,29 +0,70% 64,57 66,39 65,51 65,99 66,29 5.162 7.259.627.300
21/9/2015 65,50 65,83 +0,05% 65,20 66,24 65,78 65,55 65,83 4.961 5.748.059.800
18/9/2015 66,50 65,80 -2,05% 65,60 66,95 66,02 65,78 65,98 6.270 9.969.227.600
17/9/2015 66,26 67,18 +0,04% 65,98 68,44 67,32 67,18 67,20 5.017 9.587.333.700
16/9/2015 66,47 67,15 +1,99% 65,84 67,28 66,90 67,00 67,15 6.975 9.612.330.800
15/9/2015 65,80 65,84 -0,47% 64,98 65,98 65,51 65,77 65,84 3.651 6.028.302.100
14/9/2015 64,31 66,15 +3,21% 64,00 66,40 65,35 66,15 66,16 9.168 10.569.904.500
11/9/2015 63,89 64,09 +0,38% 63,28 64,57 64,12 64,09 64,10 6.058 9.183.029.500
10/9/2015 62,50 63,85 +0,24% 62,46 63,98 63,37 63,80 63,85 6.558 7.682.493.000
9/9/2015 65,34 63,70 -1,83% 63,64 66,06 64,30 63,67 63,70 6.941 10.159.266.600
8/9/2015 64,75 64,89 -0,09% 64,09 65,66 64,87 64,84 64,98 7.048 8.303.919.000
4/9/2015 64,54 64,95 +0,05% 63,70 64,97 64,43 64,85 64,95 7.343 12.600.960.300
3/9/2015 64,30 64,92 +1,63% 63,82 65,43 64,74 64,56 64,92 9.192 13.579.023.000
2/9/2015 62,79 63,88 +1,74% 62,77 63,88 63,31 63,63 63,88 8.350 10.052.171.300
1/9/2015 61,73 62,79 -1,07% 61,54 63,27 62,64 62,75 62,80 95 16.080.998.400
31/8/2015 62,91 63,47 -0,81% 61,64 64,00 62,92 63,40 63,47 1.460 16.663.521.400
28/8/2015 63,90 63,99 -0,53% 62,64 64,20 63,57 63,81 63,99 8.220 10.250.665.400
27/8/2015 63,03 64,33 +3,09% 62,78 64,68 63,84 64,00 64,33 2.006 12.753.146.200
26/8/2015 60,71 62,40 +3,65% 60,44 62,40 61,18 62,01 62,40 2.331 16.278.493.300
25/8/2015 61,69 60,20 +0,82% 60,00 61,69 60,59 60,17 60,20 9.020 8.493.136.900
24/8/2015 58,50 59,71 -2,91% 58,00 61,28 59,97 59,71 59,80 3.338 14.985.106.200
21/8/2015 62,99 61,50 -2,66% 61,08 63,03 61,59 61,50 61,65 17 10.883.887.900
20/8/2015 62,80 63,18 -0,97% 62,49 63,42 63,03 63,05 63,18 7.291 8.713.034.800
19/8/2015 63,40 63,80 -0,39% 62,65 63,90 63,48 63,75 63,89 6.584 8.147.241.800
18/8/2015 64,90 64,05 -1,88% 63,95 65,10 64,11 63,95 64,18 9.161 29.596.471.900
17/8/2015 65,44 65,28 -0,64% 64,82 66,12 65,29 65,19 65,28 4.337 5.480.240.500
14/8/2015 66,48 65,70 -0,68% 65,31 66,81 65,69 65,68 65,75 4.586 5.843.028.400
13/8/2015 66,57 66,15 -1,69% 65,74 66,84 66,18 66,13 66,15 5.311 8.440.453.000
12/8/2015 66,05 67,29 +1,34% 65,38 67,89 66,68 66,96 67,29 984 14.545.346.600
11/8/2015 66,69 66,40 -0,76% 65,38 66,69 66,04 66,40 66,42 6.938 10.461.202.400
10/8/2015 66,97 66,91 +0,62% 66,20 67,60 67,09 66,91 66,95 6.125 9.144.626.300
7/8/2015 69,22 66,50 -4,41% 65,54 69,29 66,72 66,48 66,65 9.145 12.105.437.300
6/8/2015 70,39 69,57 -1,86% 69,15 71,44 69,61 69,57 69,60 6.141 8.148.803.100
5/8/2015 71,49 70,89 +0,61% 70,43 71,51 70,88 70,70 70,89 3.619 5.452.003.600
4/8/2015 69,25 70,46 +1,43% 69,22 70,62 70,11 70,12 70,46 3.677 8.604.755.800
3/8/2015 69,70 69,47 -1,14% 69,08 71,03 69,49 69,47 69,49 4.633 6.831.372.500
31/7/2015 68,79 70,27 +1,78% 68,78 71,16 70,27 70,27 70,41 7.253 14.016.764.600
30/7/2015 67,94 69,04 +1,38% 67,40 69,04 68,41 69,01 69,04 4.665 8.720.452.500
29/7/2015 66,05 68,10 +2,16% 66,05 68,10 67,58 67,62 68,10 5.449 6.983.272.500
28/7/2015 67,03 66,66 -0,06% 66,20 67,74 66,86 66,66 66,80 6.042 11.060.800.200
27/7/2015 67,00 66,70 -1,19% 66,17 67,49 66,82 66,63 66,70 3.865 11.358.526.800
24/7/2015 67,97 67,50 +0,03% 66,37 67,97 67,17 67,47 67,50 4.202 6.080.340.200
23/7/2015 68,50 67,48 -1,30% 66,82 68,69 67,57 67,41 67,48 6.549 8.937.361.400
22/7/2015 66,95 68,37 +1,05% 66,85 68,37 67,80 68,00 68,37 5.180 8.528.239.300
21/7/2015 67,12 67,66 +0,77% 67,00 68,14 67,58 67,32 67,66 3.908 5.502.823.300
20/7/2015 67,26 67,14 -0,19% 66,70 67,91 67,29 67,14 67,25 3.875 4.311.745.400

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.