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

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

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

Tempo Gráfico: Todos

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

UGPA3 - ULTRAPAR - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
17/7/2015 68,31 67,27 -1,06% 66,84 68,39 67,37 67,27 67,45 4.185 5.188.922.400
16/7/2015 69,00 67,99 -0,61% 67,37 69,12 67,98 67,93 68,00 4.259 6.371.914.700
15/7/2015 67,62 68,41 +0,96% 67,17 68,41 68,07 68,04 68,41 5.026 11.149.735.500
14/7/2015 66,83 67,76 +0,89% 66,48 67,89 67,42 67,53 67,76 3.510 4.588.632.400
13/7/2015 67,32 67,16 +0,58% 66,30 67,55 66,87 67,16 67,17 4.516 5.607.227.300
10/7/2015 65,53 66,77 +2,41% 65,24 66,95 66,46 66,55 66,77 4.971 9.934.755.000
8/7/2015 65,74 65,20 -0,93% 65,01 66,09 65,48 65,19 65,20 4.474 8.615.666.300
7/7/2015 65,50 65,81 -0,29% 64,43 65,98 65,45 65,81 65,89 6.585 8.534.048.600
6/7/2015 65,04 66,00 +0,30% 64,65 66,00 65,65 66,00 66,05 4.820 12.340.399.700
3/7/2015 65,43 65,80 -0,12% 64,77 65,86 65,51 65,70 65,80 2.281 3.235.306.400
2/7/2015 65,56 65,88 +1,12% 64,88 65,88 65,55 65,54 65,88 3.975 8.003.376.700
1/7/2015 65,60 65,15 -0,84% 64,01 66,20 65,02 65,10 65,27 8.031 11.876.761.400
30/6/2015 65,78 65,70 -0,24% 65,31 66,38 65,67 65,68 65,70 7.876 9.744.710.300
29/6/2015 65,60 65,86 -0,80% 64,88 66,40 65,64 65,85 65,86 4.016 4.844.853.300
26/6/2015 67,13 66,39 -0,61% 66,05 67,44 66,56 66,38 66,39 7.320 9.344.814.700
25/6/2015 67,00 66,80 -0,30% 66,24 67,29 66,79 66,79 66,80 5.368 12.648.984.900
24/6/2015 67,79 67,00 -0,81% 66,86 68,08 67,27 66,97 67,09 5.453 7.014.299.600
23/6/2015 68,27 67,55 -0,44% 67,55 68,48 67,77 67,55 67,74 3.023 5.197.036.500
22/6/2015 68,52 67,85 -0,72% 67,74 68,96 68,09 67,85 67,99 5.005 6.780.834.700
19/6/2015 68,45 68,34 -1,01% 68,19 69,19 68,41 68,34 68,40 3.132 7.716.161.500
18/6/2015 69,00 69,04 +0,49% 68,33 69,40 68,81 68,85 69,05 5.316 11.859.192.100
17/6/2015 68,39 68,70 +0,15% 67,83 69,17 68,46 68,60 68,70 5.378 8.242.910.000
16/6/2015 68,60 68,60 +0,44% 68,24 69,11 68,65 68,57 68,60 3.896 8.909.409.800
15/6/2015 67,86 68,30 0,00% 67,02 68,61 67,88 68,25 68,30 4.120 6.221.205.400
12/6/2015 68,05 68,30 -0,29% 67,33 68,50 68,00 68,20 68,35 4.115 5.095.472.600
11/6/2015 68,60 68,50 +0,18% 67,87 69,11 68,40 68,47 68,50 5.600 7.741.282.200
10/6/2015 69,48 68,38 -0,49% 68,07 69,99 68,67 68,38 68,45 7.292 13.610.391.300
9/6/2015 68,74 68,72 -0,43% 67,72 68,99 68,38 68,67 68,72 7.378 12.858.997.100
8/6/2015 69,47 69,02 -0,63% 68,75 70,00 69,11 69,02 69,10 4.435 6.940.912.000
5/6/2015 68,76 69,46 -0,34% 68,58 70,02 69,35 69,46 69,49 4.523 6.742.291.700
3/6/2015 69,91 69,70 -0,87% 69,07 70,65 69,65 69,70 69,84 4.392 6.215.487.300
2/6/2015 69,68 70,31 +1,02% 69,38 70,39 69,95 70,31 70,39 4.677 7.196.349.300
1/6/2015 68,84 69,60 +1,40% 68,41 69,60 69,30 69,60 69,63 4.101 5.988.168.800
29/5/2015 69,48 68,64 -1,69% 68,60 70,44 69,11 68,64 68,70 8.075 16.490.747.400
28/5/2015 69,60 69,82 -0,58% 69,38 70,14 69,75 69,80 69,82 4.926 8.834.774.600
27/5/2015 71,00 70,23 -1,08% 69,03 71,19 70,00 70,23 70,30 8.110 10.680.586.400
26/5/2015 71,23 71,00 -1,05% 70,31 71,50 70,88 71,00 71,09 6.140 9.052.267.000
25/5/2015 72,31 71,75 -0,77% 70,81 72,31 71,52 71,75 71,80 3.638 5.087.059.400
22/5/2015 73,08 72,31 -1,23% 71,21 73,10 72,04 72,26 72,31 6.990 10.784.382.100
21/5/2015 71,90 73,21 +1,54% 71,66 73,21 72,50 72,87 73,21 4.103 6.004.862.900
20/5/2015 72,30 72,10 0,00% 71,30 72,59 72,02 72,10 72,20 4.681 8.934.209.700
19/5/2015 72,77 72,10 -0,91% 71,60 72,96 72,05 72,03 72,10 4.633 8.677.912.200
18/5/2015 73,62 72,76 -1,48% 72,73 74,37 73,06 72,76 72,80 6.144 11.557.128.200
15/5/2015 71,94 73,85 +2,17% 71,94 73,85 72,95 73,70 73,86 7.296 18.527.692.400
14/5/2015 71,79 72,28 +0,81% 71,39 72,46 71,98 72,28 72,31 8.174 20.464.437.000
13/5/2015 71,45 71,70 0,00% 70,43 72,05 71,38 71,68 71,70 6.966 10.710.683.400
12/5/2015 71,30 71,70 +0,49% 70,85 72,05 71,64 71,61 71,70 6.071 11.595.681.200
11/5/2015 71,62 71,35 -0,38% 70,70 72,59 71,48 71,35 71,40 6.047 11.978.299.900
8/5/2015 70,97 71,62 +1,09% 70,17 72,82 71,56 71,62 71,75 7.992 25.852.482.600
7/5/2015 73,20 70,85 -0,10% 69,90 73,34 70,72 70,85 70,92 8.398 11.009.890.900
6/5/2015 69,68 70,92 +1,50% 69,51 70,92 70,35 70,23 70,92 7.135 10.428.199.200
5/5/2015 69,53 69,87 -0,26% 69,38 70,37 69,85 69,87 70,00 6.437 9.380.397.200
4/5/2015 69,50 70,05 +1,02% 69,19 71,19 70,22 70,05 70,30 8.325 11.603.138.700
30/4/2015 67,08 69,34 +2,33% 67,04 69,34 68,63 68,97 69,34 9.304 18.303.212.000
29/4/2015 66,16 67,76 +1,29% 65,86 67,76 66,76 67,72 67,76 7.635 12.072.889.100
28/4/2015 67,58 66,90 -0,52% 66,46 67,99 66,89 66,89 66,90 5.918 11.810.236.800
27/4/2015 68,49 67,25 -1,61% 66,96 68,64 67,41 67,25 67,36 5.792 9.051.910.000
24/4/2015 68,00 68,35 +0,51% 66,98 68,35 67,85 68,07 68,35 5.483 7.733.459.700
23/4/2015 66,39 68,00 +1,92% 66,20 68,10 67,64 67,57 68,00 7.650 13.525.727.700
22/4/2015 66,01 66,72 +1,44% 65,77 66,80 66,40 66,63 66,72 5.465 11.949.798.300
20/4/2015 65,70 65,77 +0,11% 65,16 66,46 65,60 65,63 65,85 5.171 11.030.820.700
17/4/2015 65,79 65,70 -1,53% 65,36 66,30 65,68 65,70 65,74 6.848 12.372.169.300
16/4/2015 67,13 66,72 -0,92% 66,35 67,47 66,70 66,72 66,74 6.420 10.646.123.400
15/4/2015 66,95 67,34 +1,17% 66,50 67,70 67,13 67,34 67,49 5.735 13.333.169.200
14/4/2015 66,60 66,56 +0,26% 65,76 66,71 66,31 66,49 66,56 5.898 9.802.804.700
13/4/2015 65,22 66,39 +0,80% 65,16 66,39 65,99 66,12 66,39 5.549 8.459.403.600
10/4/2015 65,95 65,86 -0,41% 65,70 66,36 65,95 65,85 65,89 6.376 11.457.384.600
9/4/2015 65,86 66,13 -0,21% 65,84 66,84 66,20 66,12 66,18 7.107 10.167.718.300
8/4/2015 66,40 66,27 +0,79% 65,39 66,77 66,12 66,23 66,27 6.648 8.046.379.300
7/4/2015 66,60 65,75 -1,20% 65,27 66,65 65,95 65,75 65,95 5.404 9.334.705.200
6/4/2015 65,81 66,55 +1,20% 64,60 66,72 66,34 66,51 66,55 5.306 7.515.684.000
2/4/2015 66,46 65,76 -1,05% 64,47 67,00 65,61 65,73 65,76 914 13.338.688.500
1/4/2015 65,40 66,46 +2,51% 65,01 66,46 65,96 66,08 66,46 9.434 11.781.031.900
31/3/2015 64,20 64,83 +1,06% 63,46 64,93 64,33 64,51 64,83 7.556 15.057.090.100
30/3/2015 62,79 64,15 +3,04% 62,64 64,15 63,49 64,06 64,19 5.577 9.618.328.500
27/3/2015 61,66 62,26 +0,40% 61,59 62,60 61,85 61,92 62,26 6.311 16.274.335.000
26/3/2015 62,22 62,01 -1,43% 61,54 62,48 62,00 61,91 62,08 9.018 11.771.553.700
25/3/2015 62,30 62,91 +1,55% 61,90 62,91 62,40 62,70 62,91 6.603 21.358.143.200
24/3/2015 62,03 61,95 0,00% 60,95 62,54 61,69 61,52 61,95 9.752 13.653.761.700
23/3/2015 62,41 61,95 -0,56% 61,05 62,60 61,56 61,50 61,95 6.965 10.270.968.800
20/3/2015 61,80 62,30 +1,88% 61,41 62,41 62,08 62,10 62,30 9.149 21.369.677.100
19/3/2015 61,38 61,15 -0,08% 60,50 61,53 60,97 60,75 61,15 4.990 20.449.708.700
18/3/2015 59,70 61,20 +2,10% 59,42 61,79 60,72 61,20 61,31 8.804 15.348.753.800
17/3/2015 59,00 59,94 +1,52% 58,62 60,57 59,51 59,94 60,00 7.407 10.957.050.900
16/3/2015 58,40 59,04 +1,60% 58,27 59,10 58,66 58,98 59,09 7.285 12.211.409.500
13/3/2015 57,10 58,11 -0,63% 56,95 58,11 57,52 57,98 58,11 9.481 9.225.566.200
12/3/2015 58,00 58,48 +2,43% 57,60 58,71 58,17 58,21 58,48 6.725 13.355.849.800
11/3/2015 56,60 57,09 +0,69% 56,50 57,19 56,92 56,97 57,09 6.920 12.778.859.300
10/3/2015 57,00 56,70 -1,39% 56,35 57,43 56,82 56,67 56,70 8.608 8.966.629.300
9/3/2015 58,83 57,50 -1,54% 57,22 58,83 57,64 57,45 57,50 7.503 9.539.367.500
6/3/2015 58,48 58,40 -0,21% 58,00 59,02 58,33 58,37 58,40 5.048 13.261.150.800
5/3/2015 58,66 58,52 -0,56% 57,75 58,81 58,11 58,52 58,60 6.409 9.271.325.900
4/3/2015 59,60 58,85 -2,08% 58,25 59,60 58,73 58,85 59,00 7.206 8.414.493.900
3/3/2015 59,06 60,10 +1,64% 59,01 60,10 59,57 60,09 60,10 6.139 8.970.957.000
2/3/2015 59,08 59,13 -0,76% 58,42 59,45 58,95 59,13 59,15 5.386 6.026.449.600
27/2/2015 59,15 59,58 +0,13% 58,66 61,00 59,63 59,56 59,58 9.268 10.835.487.400
26/2/2015 59,90 59,50 +1,55% 57,51 59,98 59,00 59,44 59,50 7.774 12.377.166.100
25/2/2015 57,98 58,59 +0,43% 56,92 59,00 58,00 58,59 58,62 6.051 8.461.731.700
24/2/2015 57,64 58,34 +1,46% 56,90 58,43 57,90 58,00 58,34 7.111 8.240.309.100
23/2/2015 56,34 57,50 +0,88% 56,34 58,22 57,29 57,25 57,50 5.165 5.689.941.000
20/2/2015 57,90 57,00 -1,40% 56,70 58,40 57,04 56,91 57,00 5.946 8.906.399.500
19/2/2015 58,00 57,81 -0,22% 57,00 58,09 57,50 57,79 57,81 5.259 7.820.218.900
18/2/2015 57,89 57,94 +0,07% 57,41 58,83 58,08 57,90 57,94 9.218 10.040.035.400
13/2/2015 57,32 57,90 +1,74% 56,76 58,00 57,32 57,64 57,90 7.469 10.726.888.900
12/2/2015 55,98 56,91 +2,37% 55,76 57,25 56,87 56,91 57,00 6.460 11.015.824.000
11/2/2015 55,81 55,59 -0,55% 54,53 55,97 55,24 55,59 55,60 6.277 6.665.556.800
10/2/2015 56,12 55,90 -1,46% 55,73 56,48 55,98 55,90 56,02 8.390 9.719.012.700
9/2/2015 56,00 56,73 +0,98% 55,09 57,69 56,29 56,40 56,73 9.811 11.651.923.200
6/2/2015 55,90 56,18 +1,19% 54,60 56,18 55,62 56,10 56,18 8.940 12.041.517.100
5/2/2015 54,05 55,52 +1,68% 54,05 55,52 55,09 55,24 55,52 6.372 8.316.760.200
4/2/2015 54,47 54,60 +0,18% 53,58 55,22 54,50 54,60 54,78 9.278 13.359.984.700
3/2/2015 54,80 54,50 +0,24% 53,76 55,10 54,18 54,47 54,50 280 8.651.043.500
2/2/2015 53,01 54,37 +2,58% 52,62 54,59 53,86 54,20 54,37 6.670 6.766.215.100
30/1/2015 51,73 53,00 +0,02% 51,73 53,00 52,67 53,00 53,01 7.006 9.516.257.500
29/1/2015 52,05 52,99 +1,69% 51,42 52,99 52,33 52,39 52,99 5.196 6.161.876.700
28/1/2015 51,77 52,11 -0,74% 50,82 52,56 51,97 52,11 52,20 6.454 7.024.921.200
27/1/2015 51,93 52,50 +0,17% 50,65 52,78 51,83 52,50 52,72 8.334 7.024.156.600
26/1/2015 52,11 52,41 -0,93% 51,79 52,89 52,19 52,32 52,41 5.709 4.656.121.500
23/1/2015 52,50 52,90 +0,76% 52,22 53,16 52,73 52,34 52,90 5.994 5.294.263.800
22/1/2015 52,81 52,50 +0,86% 51,52 53,80 52,45 52,19 52,50 6.708 6.557.314.500
21/1/2015 51,00 52,05 +2,91% 50,65 52,83 51,69 51,82 52,05 7.136 8.155.042.800
20/1/2015 50,60 50,58 +1,30% 50,20 50,92 50,63 50,58 50,80 4.622 5.527.621.900
19/1/2015 50,26 49,93 -1,42% 49,06 50,78 49,94 49,10 49,93 3.528 3.940.413.800
16/1/2015 49,68 50,65 +2,22% 49,34 51,37 50,48 50,31 50,66 5.943 5.052.608.700
15/1/2015 49,54 49,55 +0,61% 49,43 50,39 49,81 49,54 49,75 6.181 6.419.158.800
14/1/2015 49,19 49,25 +0,02% 48,85 49,88 49,28 49,25 49,30 4.880 4.091.962.500
13/1/2015 49,11 49,24 +0,49% 48,64 49,82 49,24 49,20 49,24 5.092 4.656.194.500
12/1/2015 49,02 49,00 -1,01% 48,53 49,50 48,91 48,93 49,00 5.507 4.589.698.900
9/1/2015 49,80 49,50 -1,47% 48,91 50,09 49,36 49,03 49,58 5.734 6.553.272.600
8/1/2015 50,78 50,24 -0,32% 49,78 51,16 50,33 50,24 50,31 5.467 4.265.068.000
7/1/2015 49,75 50,40 +2,65% 49,55 51,50 50,65 50,40 50,47 9.991 10.672.820.300
6/1/2015 49,33 49,10 -0,63% 48,88 49,84 49,12 49,10 49,14 6.959 9.879.439.800
5/1/2015 49,65 49,41 -2,47% 49,30 50,25 49,57 49,41 49,49 8.126 7.253.042.700
2/1/2015 51,10 50,66 -1,54% 50,16 51,38 50,51 50,37 50,66 6.687 6.657.046.200
30/12/2014 52,39 51,45 -1,89% 51,39 52,39 51,63 51,45 51,46 4.582 7.058.691.600
29/12/2014 51,26 52,44 +2,02% 51,03 53,01 51,97 51,90 52,45 4.340 4.865.665.000
26/12/2014 52,00 51,40 -1,72% 50,85 52,32 51,48 51,33 51,40 4.933 5.065.055.200
23/12/2014 51,66 52,30 +0,77% 51,04 52,42 51,83 52,13 52,30 7.159 6.730.203.100
22/12/2014 50,70 51,90 +2,43% 50,20 52,00 51,16 51,71 51,90 4.717 4.693.262.100
19/12/2014 50,20 50,67 +0,54% 50,20 50,97 50,66 50,67 50,70 4.916 5.341.194.100
18/12/2014 51,28 50,40 -0,94% 50,13 51,28 50,44 50,27 50,48 4.335 4.130.921.700
17/12/2014 48,60 50,88 +3,63% 48,60 51,52 50,64 50,88 51,00 3.765 12.599.020.200
16/12/2014 47,96 49,10 -0,59% 47,60 50,04 49,04 49,10 49,15 1.161 9.599.741.900
15/12/2014 49,75 49,39 +0,30% 47,30 49,75 48,78 49,30 49,39 8.531 7.323.747.000
12/12/2014 50,01 49,24 -2,69% 48,63 50,56 49,30 49,02 49,24 9.209 8.534.876.500
11/12/2014 49,79 50,60 +1,75% 49,36 50,64 50,15 50,40 50,60 6.227 6.613.381.600
10/12/2014 50,42 49,73 -1,80% 49,28 50,53 49,75 49,73 49,83 7.145 7.252.678.200
9/12/2014 50,05 50,64 +0,72% 49,25 50,68 50,14 50,38 50,64 5.424 5.392.410.700
8/12/2014 51,48 50,28 -2,75% 49,50 51,65 50,23 50,11 50,28 4.976 4.868.567.700
5/12/2014 51,00 51,70 +0,80% 50,32 51,72 51,21 51,55 51,70 5.145 5.400.942.600
4/12/2014 52,79 51,29 -2,01% 50,72 52,79 51,26 51,29 51,34 4.800 4.176.226.200
3/12/2014 51,40 52,34 +1,63% 51,40 52,98 52,35 52,34 52,50 4.828 5.183.788.100
2/12/2014 52,00 51,50 -0,96% 51,11 52,50 51,82 51,50 51,57 5.567 5.003.264.700
1/12/2014 54,29 52,00 -5,54% 51,16 54,43 52,32 52,00 52,09 1.073 11.509.074.000
28/11/2014 54,34 55,05 +1,33% 54,23 55,28 54,87 55,05 55,15 4.297 5.135.869.900
27/11/2014 54,17 54,33 +0,09% 53,66 55,48 54,53 54,12 54,33 4.133 4.204.075.600
26/11/2014 55,00 54,28 -1,06% 53,83 55,22 54,34 54,27 54,28 5.753 6.927.393.400
25/11/2014 54,44 54,86 +1,59% 54,07 55,48 54,73 54,81 54,86 7.164 8.019.648.100
24/11/2014 56,83 54,00 -3,57% 54,00 56,90 55,01 54,00 54,18 8.977 9.919.118.500
21/11/2014 54,32 56,00 +3,70% 54,23 56,12 55,38 55,85 56,00 3.925 12.765.415.000
19/11/2014 52,87 54,00 +1,47% 52,59 54,90 53,66 53,61 54,00 8.327 8.604.294.400
18/11/2014 52,11 53,22 +2,15% 51,84 53,30 52,86 52,95 53,22 6.181 5.195.872.000
17/11/2014 51,93 52,10 +0,33% 51,32 52,56 51,79 52,02 52,10 5.706 4.411.462.500
14/11/2014 51,71 51,93 -0,13% 51,08 52,20 51,80 51,84 51,93 7.510 6.810.277.700
13/11/2014 52,30 52,00 -1,23% 51,81 53,38 52,47 52,00 52,10 6.546 8.003.182.900
12/11/2014 51,24 52,65 +1,64% 51,24 53,48 52,52 52,65 52,78 6.234 8.403.028.500
11/11/2014 51,15 51,80 +0,21% 50,90 52,20 51,75 51,71 51,80 4.978 6.199.878.600
10/11/2014 51,80 51,69 +0,58% 51,30 52,38 51,88 51,51 51,69 4.946 7.779.879.700
7/11/2014 51,22 51,39 +0,84% 50,08 51,50 51,12 51,20 51,39 5.923 6.623.883.800
6/11/2014 53,30 50,96 -4,44% 50,50 53,30 51,22 50,96 51,00 1.601 10.731.418.600
5/11/2014 52,30 53,33 +0,91% 51,67 53,52 52,51 53,04 53,33 8.838 8.121.011.800
4/11/2014 52,44 52,85 +0,28% 51,57 53,69 52,51 52,82 52,85 9.376 8.592.197.800
3/11/2014 53,72 52,70 -2,50% 51,50 53,72 52,49 52,65 52,71 6.660 7.352.552.800
31/10/2014 51,50 54,05 +5,63% 50,80 54,05 52,78 53,81 54,05 8.487 9.754.047.000
30/10/2014 50,27 51,17 +2,92% 49,93 51,30 50,76 51,00 51,17 5.905 5.535.455.100
29/10/2014 50,69 49,72 -3,36% 49,72 51,07 50,21 49,72 49,98 7.818 7.060.332.100
28/10/2014 49,02 51,45 +5,00% 49,02 51,69 50,53 51,20 51,45 123 9.809.566.500
27/10/2014 47,60 49,00 -1,15% 45,70 49,53 47,63 48,68 49,00 5.698 17.952.549.000
24/10/2014 48,29 49,57 +2,63% 47,45 50,90 49,48 49,20 49,57 9.123 8.315.776.900
23/10/2014 48,88 48,30 -3,15% 47,56 49,16 48,29 48,20 48,30 1.073 9.662.934.700
22/10/2014 49,12 49,87 +2,17% 48,70 49,90 49,54 49,75 49,87 5.987 5.764.183.100
21/10/2014 49,11 48,81 -3,33% 48,50 49,99 49,02 48,81 48,90 2.922 9.674.688.400
20/10/2014 51,72 50,49 -2,53% 50,01 51,72 50,49 50,43 50,60 5.346 4.334.557.700
17/10/2014 50,50 51,80 +4,60% 49,85 51,82 51,37 51,35 51,80 7.682 8.125.906.300
16/10/2014 49,05 49,52 -0,96% 48,66 50,30 49,60 49,52 49,59 749 11.092.030.000
15/10/2014 50,65 50,00 -2,91% 49,12 51,42 49,84 50,00 50,08 2.132 10.577.666.300
14/10/2014 51,81 51,50 -0,96% 51,30 52,60 51,87 51,50 51,59 7.409 6.150.572.400
13/10/2014 52,43 52,00 +1,56% 51,45 52,94 52,24 52,00 52,19 8.077 6.204.449.200
10/10/2014 51,28 51,20 -2,27% 50,80 52,21 51,46 51,16 51,20 5.359 4.148.598.600
9/10/2014 53,73 52,39 -0,61% 52,02 54,11 52,70 52,29 52,39 7.318 5.344.837.600
8/10/2014 53,19 52,71 +0,65% 51,61 53,26 52,58 52,71 52,95 7.678 6.566.947.600
7/10/2014 54,31 52,37 -2,13% 52,08 54,89 52,92 52,33 52,37 8.952 8.507.260.200
6/10/2014 53,00 53,51 +5,73% 52,14 54,47 53,31 53,51 53,68 8.851 15.334.203.500
3/10/2014 50,08 50,61 +1,65% 49,38 50,61 50,06 50,46 50,61 5.574 5.339.047.700
2/10/2014 50,08 49,79 -0,92% 48,77 50,48 49,60 49,79 49,88 1.480 10.197.888.700
1/10/2014 51,15 50,25 -3,01% 49,99 51,40 50,45 50,21 50,25 1.609 10.047.661.700
30/9/2014 51,52 51,81 -0,37% 51,00 52,10 51,50 51,72 51,90 9.192 10.801.446.600
29/9/2014 52,20 52,00 -2,60% 51,49 52,39 51,86 52,00 52,01 7.404 6.076.375.000
26/9/2014 52,40 53,39 +2,14% 51,93 53,75 52,92 53,07 53,39 5.683 5.442.890.500
25/9/2014 52,62 52,27 -1,71% 52,08 53,09 52,36 52,23 52,27 5.417 6.056.422.300
24/9/2014 52,35 53,18 +1,01% 51,84 53,69 52,82 53,10 53,18 6.739 6.123.696.200
23/9/2014 52,90 52,65 -1,16% 51,97 53,25 52,56 52,65 52,69 7.192 7.438.539.700
22/9/2014 53,01 53,27 -1,48% 52,45 53,74 53,14 53,20 53,27 5.865 5.512.477.000
19/9/2014 53,71 54,07 +0,13% 53,43 54,67 53,92 54,06 54,07 5.164 6.609.959.800
18/9/2014 54,29 54,00 -1,42% 53,41 54,97 54,16 53,99 54,00 8.670 6.683.674.000
17/9/2014 55,82 54,78 -1,40% 54,78 55,96 55,37 54,78 54,80 7.555 7.347.711.200
16/9/2014 54,55 55,56 +1,85% 54,55 56,48 55,66 55,56 55,65 7.988 6.986.304.800
15/9/2014 54,50 54,55 +0,09% 53,76 55,03 54,29 54,55 54,70 7.603 7.315.509.900
12/9/2014 55,21 54,50 -3,11% 54,03 55,37 54,60 54,50 54,60 7.903 9.159.524.100
11/9/2014 56,42 56,25 +0,59% 55,51 56,76 56,12 56,25 56,29 4.352 4.808.545.000
10/9/2014 55,62 55,92 -0,14% 54,95 55,92 55,48 55,49 55,92 5.187 5.601.797.000
9/9/2014 55,20 56,00 0,00% 55,11 56,58 55,74 55,88 56,00 5.345 5.759.468.400
8/9/2014 57,70 56,00 -1,75% 55,93 57,70 56,75 55,97 56,00 8.772 8.261.957.000
5/9/2014 57,22 57,00 0,00% 56,61 57,50 57,05 57,00 57,11 5.477 4.952.346.500
4/9/2014 56,11 57,00 +0,42% 56,11 57,25 56,94 56,96 57,00 6.228 8.432.599.700
3/9/2014 56,00 56,76 +1,65% 56,00 57,00 56,65 56,76 56,80 6.787 8.388.538.700
2/9/2014 56,28 55,84 -0,39% 55,33 56,60 56,00 55,81 55,84 5.919 5.500.908.500
1/9/2014 58,29 56,06 -2,83% 55,22 58,38 56,71 56,06 56,31 5.594 6.658.847.600
29/8/2014 56,47 57,69 +3,13% 56,17 57,72 57,42 57,42 57,69 7.846 15.330.378.000
28/8/2014 56,06 55,94 -0,82% 55,67 56,95 56,14 55,94 55,97 7.547 8.793.958.900
27/8/2014 57,35 56,40 -0,88% 56,40 57,35 56,69 56,39 56,49 222 10.702.992.600
26/8/2014 57,81 56,90 -1,47% 56,60 58,14 57,01 56,90 57,05 7.579 9.244.225.100
25/8/2014 57,20 57,75 +1,98% 56,79 57,78 57,47 57,74 57,75 5.158 5.692.126.100
22/8/2014 56,52 56,63 -0,35% 56,24 57,12 56,61 56,63 56,65 4.476 5.050.270.400
21/8/2014 56,63 56,83 +0,35% 56,15 57,00 56,70 56,62 56,83 4.469 4.999.620.000
20/8/2014 56,64 56,63 -0,04% 56,33 57,00 56,63 56,63 56,65 5.562 8.272.534.200
19/8/2014 55,73 56,65 +1,43% 55,60 56,65 56,14 56,37 56,65 4.611 6.791.681.700
18/8/2014 55,90 55,85 +0,18% 55,21 56,50 55,69 55,85 55,87 5.653 5.500.784.800
15/8/2014 55,37 55,75 +1,75% 54,67 55,75 55,23 55,51 55,75 5.517 6.308.436.400
14/8/2014 53,98 54,79 -0,02% 53,82 54,79 54,36 54,70 54,79 5.704 6.775.737.800
13/8/2014 55,34 54,80 -0,29% 54,29 55,36 54,83 54,63 54,80 1.004 9.109.774.200
12/8/2014 53,65 54,96 +1,78% 53,65 55,28 54,70 54,96 55,09 7.127 9.002.182.600
11/8/2014 53,40 54,00 +2,18% 52,63 54,25 53,92 53,95 54,00 1.442 17.013.328.400
8/8/2014 52,64 52,85 +0,38% 51,71 53,01 52,54 52,66 52,85 5.332 9.217.047.800
7/8/2014 51,97 52,65 +2,41% 51,97 53,45 52,73 52,65 52,68 8.459 12.396.397.100
6/8/2014 51,11 51,41 +0,61% 50,95 51,68 51,27 51,40 51,59 6.689 7.583.700.700
5/8/2014 52,08 51,10 -2,18% 51,10 52,31 51,44 51,10 51,18 7.168 6.498.316.400
4/8/2014 51,42 52,24 +1,71% 50,95 52,24 51,45 52,00 52,24 5.627 4.578.921.800
1/8/2014 52,43 51,36 -1,70% 51,12 52,44 51,52 51,36 51,40 6.076 6.010.104.900
31/7/2014 52,35 52,25 -0,84% 51,58 52,69 52,20 52,15 52,25 4.814 5.825.695.900
30/7/2014 53,97 52,69 -1,73% 52,59 53,98 53,00 52,69 52,70 4.167 3.592.191.100
29/7/2014 54,13 53,62 -0,96% 52,93 54,13 53,39 53,24 53,62 3.040 3.092.483.000
28/7/2014 54,37 54,14 +0,26% 53,40 54,37 53,88 53,75 54,14 4.237 3.727.532.300
25/7/2014 53,88 54,00 -0,37% 53,54 54,18 53,90 53,82 54,03 2.870 3.249.627.100
24/7/2014 53,41 54,20 +1,50% 53,14 54,27 53,85 53,96 54,21 6.329 5.948.778.000
23/7/2014 54,04 53,40 -1,98% 53,27 54,38 53,50 53,40 53,54 3.489 4.229.880.100
22/7/2014 54,04 54,48 +0,81% 54,00 54,95 54,51 54,27 54,48 5.436 5.324.366.800
21/7/2014 52,80 54,04 +2,64% 52,61 54,04 53,49 53,81 54,04 6.218 5.041.200.500
18/7/2014 53,59 52,65 +0,29% 52,65 53,99 53,18 52,65 52,78 8.816 7.410.057.600
17/7/2014 52,63 52,50 -0,47% 51,77 53,07 52,34 52,40 52,60 5.487 3.865.382.400
16/7/2014 53,79 52,75 -1,59% 52,44 53,94 52,87 52,60 52,75 5.419 4.720.547.500
15/7/2014 53,00 53,60 +1,13% 52,74 53,60 53,26 53,38 53,60 5.109 4.337.277.300
14/7/2014 52,86 53,00 +1,26% 52,56 53,30 53,02 52,99 53,00 7.587 6.273.571.400
11/7/2014 52,12 52,34 +0,42% 51,84 52,59 52,31 52,34 52,44 4.435 3.522.169.300
10/7/2014 51,99 52,12 +0,79% 51,53 52,12 51,87 51,96 52,12 6.333 5.919.133.900
8/7/2014 51,75 51,71 -0,29% 51,29 52,04 51,61 51,60 51,71 3.358 2.985.624.600
7/7/2014 52,00 51,86 -1,03% 51,51 52,07 51,64 51,65 51,86 3.281 6.271.676.600
4/7/2014 51,33 52,40 +1,95% 51,14 52,43 52,14 52,37 52,41 1.472 1.655.724.800
3/7/2014 50,99 51,40 +0,59% 50,91 51,60 51,28 51,20 51,40 4.781 6.530.699.100
2/7/2014 51,59 51,10 -1,35% 51,00 51,80 51,22 51,10 51,19 5.283 5.667.383.500
1/7/2014 52,40 51,80 -1,52% 51,32 52,40 51,92 51,75 51,80 4.581 6.498.004.600
30/6/2014 53,00 52,60 -0,62% 52,10 53,15 52,46 52,35 52,60 5.577 6.551.127.200
27/6/2014 52,86 52,93 +0,06% 52,47 53,10 52,80 52,93 53,04 3.977 3.610.585.200
26/6/2014 53,69 52,90 -0,95% 52,80 53,88 53,01 52,81 52,90 4.517 4.911.571.200
25/6/2014 53,96 53,41 -1,09% 52,96 54,05 53,44 53,41 53,43 4.185 4.059.196.400
24/6/2014 54,09 54,00 -0,18% 53,92 54,70 54,21 53,99 54,00 5.173 6.397.533.500
23/6/2014 53,72 54,10 +0,11% 53,20 54,10 53,83 54,01 54,10 2.887 3.229.307.700
20/6/2014 53,41 54,04 +0,15% 53,13 54,11 53,75 53,68 54,04 3.396 4.040.853.300
18/6/2014 52,85 53,96 +2,12% 52,35 53,96 53,28 53,70 53,96 7.260 7.646.674.400
17/6/2014 52,64 52,84 +0,30% 52,36 52,90 52,65 52,72 52,84 2.668 4.299.627.000
16/6/2014 52,77 52,68 -0,08% 52,30 53,30 52,73 52,50 52,68 4.474 5.023.791.800
13/6/2014 53,68 52,72 -1,11% 52,65 53,82 53,03 52,72 52,85 6.636 6.785.831.300
11/6/2014 54,55 53,31 -1,11% 53,31 54,79 53,77 53,31 53,40 8.139 8.329.951.000
10/6/2014 54,39 53,91 -0,83% 53,55 54,80 53,90 53,81 53,91 6.197 6.802.119.200
9/6/2014 53,30 54,36 +1,95% 53,20 54,69 54,13 54,36 54,48 6.382 5.584.459.200
6/6/2014 53,68 53,32 +1,10% 52,76 54,50 53,26 53,32 53,38 9.232 8.676.018.700
5/6/2014 53,51 52,74 -1,40% 52,65 53,88 53,06 52,74 52,80 4.805 4.529.070.100
4/6/2014 53,79 53,49 -1,13% 53,15 53,99 53,48 53,36 53,50 4.405 4.630.118.900
3/6/2014 53,35 54,10 +0,84% 53,18 54,10 53,79 53,80 54,10 4.626 4.911.428.300
2/6/2014 54,35 53,65 -0,37% 52,85 54,35 53,43 53,58 53,65 5.427 6.302.822.600
30/5/2014 53,32 53,85 +0,09% 53,32 54,19 53,88 53,85 54,00 228 18.757.681.400
29/5/2014 53,27 53,80 +1,13% 52,78 53,80 53,34 53,27 53,80 2.898 3.558.782.700
28/5/2014 53,15 53,20 +0,49% 52,55 53,69 53,13 53,20 53,27 5.446 4.811.618.200
27/5/2014 54,00 52,94 -1,93% 52,82 54,30 53,10 52,94 52,99 5.017 5.356.333.600
26/5/2014 54,38 53,98 +0,20% 53,34 54,41 53,61 53,98 53,99 2.906 4.669.167.900
23/5/2014 54,30 53,87 -0,70% 53,34 54,37 53,86 53,82 53,87 4.538 5.053.059.300
22/5/2014 53,58 54,25 +1,44% 53,40 54,38 53,90 54,02 54,25 5.374 5.989.616.200
21/5/2014 53,44 53,48 +0,15% 52,76 53,48 53,16 53,35 53,48 694 10.534.142.000
20/5/2014 54,02 53,40 -1,11% 53,00 54,43 53,69 53,33 53,40 7.498 7.320.486.000
19/5/2014 56,19 54,00 -3,74% 53,59 56,22 54,15 53,82 54,00 2.308 11.927.676.000
16/5/2014 57,19 56,10 -2,23% 56,05 57,87 56,55 56,08 56,15 5.718 7.699.175.300
15/5/2014 58,23 57,38 -1,07% 56,82 58,25 57,13 57,35 57,38 6.921 7.166.523.800
14/5/2014 56,95 58,00 +1,61% 56,94 58,56 57,99 57,94 58,00 4.801 5.935.025.500
13/5/2014 56,99 57,08 -0,31% 56,41 57,19 56,70 56,74 57,08 5.489 6.265.801.000
12/5/2014 57,04 57,26 +1,09% 56,71 57,41 57,08 57,07 57,36 3.536 4.037.082.800
9/5/2014 57,34 56,64 -0,63% 56,20 57,34 56,54 56,38 56,64 4.290 4.276.083.000
8/5/2014 57,89 57,00 -1,35% 56,54 58,29 57,24 56,77 57,00 4.191 5.217.140.900
7/5/2014 58,40 57,78 -1,06% 57,29 58,55 58,04 57,76 57,83 4.934 5.644.037.200
6/5/2014 57,34 58,40 +1,85% 57,03 58,66 58,11 58,18 58,40 6.166 6.238.202.400
5/5/2014 56,80 57,34 +2,56% 55,99 57,40 57,03 57,08 57,35 5.629 8.096.052.100
2/5/2014 55,81 55,91 -0,13% 55,64 57,27 56,21 55,91 55,95 5.718 10.348.054.200
30/4/2014 55,75 55,98 -0,04% 55,40 56,19 55,84 55,53 55,98 2.624 3.491.011.700
29/4/2014 55,72 56,00 +0,76% 55,65 56,62 56,06 56,00 56,07 3.994 4.572.223.200
28/4/2014 55,67 55,58 -0,70% 55,21 56,20 55,54 55,54 55,58 2.980 4.080.634.100
25/4/2014 55,77 55,97 -0,23% 55,33 56,36 55,92 55,94 55,97 4.199 4.636.890.900
24/4/2014 56,33 56,10 -0,44% 55,10 56,50 55,76 56,10 56,11 5.117 4.687.562.900
23/4/2014 56,49 56,35 -0,72% 56,08 57,09 56,35 56,25 56,35 6.681 6.555.156.800
22/4/2014 56,93 56,76 -0,94% 56,43 57,14 56,77 56,70 56,76 4.818 5.479.176.600
17/4/2014 57,04 57,30 +0,61% 56,60 57,49 57,11 57,24 57,30 3.340 3.891.547.000
16/4/2014 56,49 56,95 +1,62% 55,80 56,95 56,51 56,75 56,95 5.712 5.388.612.000
15/4/2014 56,14 56,04 -1,16% 55,33 56,53 55,74 55,88 56,04 4.668 3.939.771.200
14/4/2014 57,19 56,70 -0,87% 56,26 57,20 56,67 56,60 56,70 4.989 4.882.626.300
11/4/2014 56,01 57,20 +1,47% 55,51 57,20 56,73 56,97 57,20 5.509 6.491.620.400
10/4/2014 56,15 56,37 +0,30% 55,50 57,03 55,99 56,10 56,37 5.114 5.522.007.700
9/4/2014 55,50 56,20 +0,72% 55,10 56,48 56,00 56,07 56,25 6.191 6.748.712.600
8/4/2014 56,65 55,80 -1,15% 55,53 56,97 56,17 55,79 55,80 7.607 10.806.963.000
7/4/2014 56,40 56,45 +1,51% 56,01 56,69 56,40 56,41 56,45 5.982 8.504.382.900
4/4/2014 56,00 55,61 +0,38% 55,10 56,63 55,68 55,61 55,62 9.119 11.467.437.100
3/4/2014 56,80 55,40 -2,29% 55,10 57,29 55,64 55,40 55,44 903 11.102.018.500
2/4/2014 55,66 56,70 +1,87% 55,56 57,19 56,51 56,61 56,70 9.696 10.096.690.900
1/4/2014 55,00 55,66 +1,37% 54,40 55,72 55,21 55,40 55,66 6.186 6.496.708.500
31/3/2014 54,94 54,91 +0,35% 54,13 55,03 54,62 54,55 54,91 4.581 6.135.500.400
28/3/2014 55,03 54,72 +0,40% 54,11 55,94 54,61 54,40 54,72 9.215 8.749.520.300
27/3/2014 53,80 54,50 +2,06% 53,65 55,59 54,63 54,49 54,60 1.956 13.265.214.000
26/3/2014 54,10 53,40 -0,30% 53,11 54,54 53,56 53,38 53,40 5.818 5.757.551.600
25/3/2014 53,70 53,56 +0,58% 53,29 54,28 53,59 53,54 53,56 6.157 5.611.595.900
24/3/2014 53,56 53,25 +0,43% 52,46 54,07 53,26 53,15 53,25 6.073 5.281.840.700
21/3/2014 52,09 53,02 +0,80% 52,09 53,78 53,19 53,02 53,30 391 18.081.786.000
20/3/2014 52,18 52,60 -0,09% 51,44 53,06 52,46 52,53 52,60 6.921 6.674.841.200
19/3/2014 51,65 52,65 +1,41% 51,08 53,17 52,45 52,65 52,80 7.231 6.843.683.300
18/3/2014 50,77 51,92 +2,73% 50,07 51,92 51,17 51,92 51,93 7.079 7.338.922.400
17/3/2014 50,13 50,54 +0,98% 50,05 51,06 50,55 50,45 50,54 4.546 3.873.659.400
14/3/2014 50,60 50,05 -1,11% 50,01 50,89 50,47 50,05 50,08 4.665 6.659.292.400
13/3/2014 51,99 50,61 -1,44% 50,61 51,99 50,94 50,61 50,64 5.950 8.985.486.400
12/3/2014 51,31 51,35 -0,27% 51,10 51,75 51,34 51,32 51,35 4.179 4.303.623.600
11/3/2014 52,13 51,49 -0,81% 51,15 52,45 51,74 51,41 51,50 5.865 5.845.322.500
10/3/2014 51,74 51,91 -0,17% 51,45 52,35 51,84 51,90 51,91 5.457 5.741.833.700
7/3/2014 51,94 52,00 -0,48% 51,79 53,30 52,39 51,99 52,00 6.939 6.758.916.100
6/3/2014 51,73 52,25 +1,20% 51,32 52,45 51,85 52,25 52,28 6.326 6.505.395.400
5/3/2014 52,15 51,63 -1,00% 51,40 52,15 51,61 51,62 51,63 5.051 5.268.159.500
28/2/2014 53,01 52,15 -1,60% 52,15 53,60 52,55 52,15 52,26 7.863 8.739.425.300
27/2/2014 52,25 53,00 +0,76% 51,98 53,30 52,86 53,00 53,24 5.507 4.678.859.100
26/2/2014 52,41 52,60 +1,33% 51,90 52,79 52,55 52,55 52,60 4.271 4.889.567.800
25/2/2014 52,38 51,91 -1,42% 51,71 52,43 52,01 51,91 51,99 4.079 3.663.191.200
24/2/2014 52,67 52,66 -0,08% 51,96 52,83 52,45 52,60 52,66 3.871 3.927.276.000
21/2/2014 52,00 52,70 +1,35% 51,52 53,16 52,49 52,70 52,71 5.020 4.982.410.500
20/2/2014 52,40 52,00 -1,57% 51,95 52,67 52,15 52,00 52,10 6.404 5.998.253.100
19/2/2014 51,71 52,83 +1,87% 51,61 52,83 52,38 52,51 52,83 6.824 6.045.230.100
18/2/2014 52,30 51,86 -1,14% 51,70 52,58 52,10 51,81 51,86 6.146 5.782.912.900
17/2/2014 51,50 52,46 +1,69% 51,50 52,50 52,27 52,46 52,49 2.279 2.277.761.600
14/2/2014 51,62 51,59 +0,16% 50,85 52,00 51,44 51,31 51,59 3.296 3.333.879.100
13/2/2014 52,25 51,51 -0,94% 50,60 52,25 51,14 51,44 51,51 3.512 3.550.161.000
12/2/2014 52,33 52,00 -0,63% 51,53 52,87 52,10 51,96 52,02 5.105 4.820.420.300
11/2/2014 51,74 52,33 +1,99% 51,02 52,65 51,82 52,19 52,33 5.678 5.406.103.200
10/2/2014 51,81 51,31 -1,23% 51,00 52,57 51,79 51,31 51,47 4.071 4.906.046.200
7/2/2014 52,52 51,95 -1,42% 51,80 53,62 52,30 51,91 51,95 7.113 7.692.459.600
6/2/2014 50,91 52,70 +3,43% 50,81 52,70 51,93 52,57 52,70 5.976 8.488.995.700
5/2/2014 52,15 50,95 -2,84% 50,03 52,34 51,24 50,95 51,04 6.670 8.847.221.600
4/2/2014 52,00 52,44 +1,51% 51,78 52,90 52,31 52,40 52,44 7.277 8.098.025.100
3/2/2014 53,65 51,66 -3,08% 51,55 53,87 52,14 51,63 51,66 6.947 5.934.536.000
31/1/2014 52,69 53,30 -0,02% 52,42 53,58 53,28 53,20 53,30 4.971 6.474.443.000
30/1/2014 53,21 53,31 -0,30% 52,80 54,49 53,48 53,23 53,32 6.732 7.154.557.400
29/1/2014 52,81 53,47 +1,27% 52,80 53,94 53,56 53,45 53,47 7.070 9.053.412.300
28/1/2014 52,10 52,80 +1,83% 52,10 52,81 52,60 52,80 52,81 4.590 5.666.696.000
27/1/2014 53,01 51,85 -1,76% 51,85 53,06 52,27 51,85 51,95 7.505 10.994.207.200
24/1/2014 53,23 52,78 -1,16% 52,45 53,83 52,97 52,68 52,79 8.758 9.860.356.700
23/1/2014 53,82 53,40 -1,58% 53,26 54,38 53,58 53,40 53,41 6.459 6.733.677.200
22/1/2014 53,65 54,26 +0,87% 53,42 54,49 53,99 54,25 54,26 5.102 5.356.551.200
21/1/2014 53,87 53,79 +0,49% 53,27 53,99 53,69 53,59 53,80 4.866 6.406.578.200
20/1/2014 53,08 53,53 +1,00% 53,01 53,93 53,62 53,42 53,53 1.708 1.977.231.700
17/1/2014 54,00 53,00 -1,85% 52,84 54,36 53,37 53,00 53,06 4.145 5.808.705.800
16/1/2014 53,92 54,00 +0,15% 53,92 55,13 54,33 54,00 54,10 5.142 5.642.531.700
15/1/2014 54,70 53,92 -0,50% 53,55 54,74 53,93 53,68 53,93 4.580 4.359.365.300
14/1/2014 53,29 54,19 +1,29% 53,12 54,56 54,09 54,19 54,21 5.336 5.193.650.400
13/1/2014 53,97 53,50 -0,78% 53,22 54,15 53,57 53,50 53,72 4.151 4.668.395.900
10/1/2014 53,53 53,92 +1,01% 52,71 54,06 53,17 53,53 53,92 6.333 10.372.882.300
9/1/2014 54,20 53,38 -1,78% 53,06 54,35 53,45 53,30 53,38 5.765 8.380.125.900
8/1/2014 53,78 54,35 +1,53% 53,34 54,49 54,14 54,21 54,35 6.090 5.441.985.900
7/1/2014 53,65 53,53 +0,41% 53,28 54,08 53,71 53,51 53,53 6.139 7.145.406.600
6/1/2014 53,83 53,31 -1,28% 53,15 53,99 53,42 53,25 53,31 8.769 8.017.522.200
3/1/2014 54,80 54,00 -0,86% 53,64 54,81 54,03 54,00 54,05 5.948 13.728.918.900
2/1/2014 55,95 54,47 -2,65% 54,47 56,28 55,09 54,47 54,53 4.578 5.911.883.900
30/12/2013 55,75 55,95 +0,52% 55,60 56,35 56,03 55,86 55,95 2.168 2.535.432.800
27/12/2013 55,81 55,66 -0,04% 55,05 56,07 55,55 55,64 55,66 3.593 3.740.573.200
26/12/2013 55,87 55,68 +0,11% 55,66 56,36 55,94 55,68 55,70 2.138 2.021.091.000
23/12/2013 56,55 55,62 -1,35% 55,50 56,75 55,64 55,62 55,70 3.300 8.296.623.300
20/12/2013 56,14 56,38 +0,07% 55,87 56,56 56,30 56,38 56,47 2.442 3.113.445.500
19/12/2013 55,76 56,34 +1,42% 55,42 56,65 56,10 56,05 56,34 2.896 3.365.307.300
18/12/2013 56,60 55,55 -1,86% 55,21 56,90 55,73 55,55 55,60 7.023 7.528.525.100
17/12/2013 55,75 56,60 +1,51% 55,53 57,11 56,63 56,50 56,69 5.390 5.278.222.300
16/12/2013 55,21 55,76 +1,42% 54,81 56,18 55,68 55,76 55,80 3.580 4.141.194.100
13/12/2013 55,79 54,98 -0,90% 54,65 56,75 55,30 54,71 54,99 5.829 6.519.621.700
12/12/2013 55,31 55,48 +0,22% 55,20 55,82 55,50 55,36 55,48 4.952 5.745.102.100
11/12/2013 55,77 55,36 -1,14% 55,00 55,96 55,36 55,30 55,36 3.876 3.951.645.800
10/12/2013 55,81 56,00 -0,16% 55,69 56,33 56,04 55,85 56,00 1.794 1.780.989.300
9/12/2013 55,89 56,09 0,00% 55,61 56,23 56,00 55,95 56,09 3.850 3.954.191.200
6/12/2013 55,81 56,09 +1,06% 55,40 56,68 56,16 56,08 56,09 5.404 6.544.449.700
5/12/2013 55,42 55,50 +0,09% 54,89 55,91 55,36 55,50 55,64 8.231 7.395.216.600
4/12/2013 56,49 55,45 -0,96% 55,10 57,26 55,98 55,45 55,65 9.364 9.130.065.700
3/12/2013 56,70 55,99 -1,77% 55,83 56,93 56,29 55,99 56,03 6.781 6.808.258.300
2/12/2013 57,61 57,00 -1,77% 56,81 57,61 57,06 57,00 57,15 4.597 6.052.182.800
29/11/2013 57,88 58,03 +0,66% 57,47 58,03 57,79 58,00 58,03 3.020 4.025.082.900
28/11/2013 58,20 57,65 -0,74% 57,42 58,30 57,77 57,34 57,68 2.295 2.666.642.700
27/11/2013 58,10 58,08 +0,62% 57,39 58,10 57,85 58,08 58,09 3.705 4.058.826.000
26/11/2013 57,60 57,72 -0,22% 57,55 58,15 57,80 57,71 57,72 4.043 4.239.088.000
25/11/2013 58,11 57,85 -0,09% 57,32 58,41 57,85 57,85 57,86 5.444 5.387.654.900
22/11/2013 58,24 57,90 -1,03% 57,44 58,67 57,94 57,87 57,90 3.620 4.929.012.400
21/11/2013 58,00 58,50 -0,17% 57,86 58,74 58,46 58,41 58,50 4.866 4.999.255.200
19/11/2013 58,75 58,60 -0,15% 58,21 58,97 58,62 58,55 58,60 5.816 6.115.837.600
18/11/2013 58,51 58,69 +0,38% 58,18 59,15 58,78 58,68 58,70 6.671 7.289.649.600
14/11/2013 58,15 58,47 +0,90% 58,14 59,22 58,61 58,47 58,50 5.000 6.770.182.900
13/11/2013 57,99 57,95 -0,10% 57,20 58,27 57,80 57,95 57,99 4.907 5.611.567.300
12/11/2013 57,91 58,01 +0,09% 57,37 58,89 58,03 58,00 58,07 4.540 5.423.860.900
11/11/2013 56,87 57,96 +1,86% 56,17 58,27 57,82 57,96 57,99 3.199 3.995.593.700
8/11/2013 57,88 56,90 -1,90% 56,58 58,08 57,07 56,88 56,97 6.231 7.592.606.800
7/11/2013 58,29 58,00 -2,37% 57,29 59,25 58,15 57,97 58,09 8.580 10.100.936.800
6/11/2013 59,23 59,41 +0,05% 58,56 59,42 59,05 59,41 59,43 4.008 3.984.085.400
5/11/2013 59,90 59,38 -0,77% 58,95 60,15 59,42 59,36 59,40 4.036 4.936.257.900
4/11/2013 60,12 59,84 -0,13% 58,91 60,25 59,61 59,84 59,85 3.418 4.458.145.400
1/11/2013 59,94 59,92 +0,37% 59,67 60,67 60,08 59,91 59,92 4.662 5.303.589.700
31/10/2013 60,00 59,70 -0,15% 59,34 60,15 59,72 59,70 59,85 4.655 6.799.201.700
30/10/2013 59,44 59,79 +0,79% 59,21 60,19 59,76 59,79 59,80 3.447 4.974.534.500
29/10/2013 58,85 59,32 +0,61% 58,11 59,44 58,91 59,30 59,32 3.187 3.013.364.900
28/10/2013 59,20 58,96 -0,20% 58,60 59,51 58,82 58,95 58,96 5.139 5.989.204.200
25/10/2013 59,50 59,08 -1,37% 58,68 59,69 59,08 59,04 59,08 4.689 6.870.228.800
24/10/2013 60,05 59,90 -0,25% 59,02 60,55 59,72 59,70 59,90 4.189 4.076.049.200
23/10/2013 59,99 60,05 -0,25% 59,73 60,47 60,17 59,88 60,05 4.896 5.597.209.400
22/10/2013 59,99 60,20 +0,33% 59,63 60,77 60,25 60,20 60,26 4.493 5.191.163.900
21/10/2013 59,12 60,00 +1,47% 58,86 60,26 59,76 59,95 60,08 3.865 4.692.216.100
18/10/2013 58,55 59,13 +1,08% 58,55 59,41 59,05 58,92 59,13 2.928 3.755.153.600
17/10/2013 58,64 58,50 -1,00% 58,32 59,24 58,55 58,47 58,52 3.046 2.963.813.000
16/10/2013 59,00 59,09 -0,22% 58,57 59,59 59,15 59,09 59,14 5.294 4.837.668.700
15/10/2013 58,94 59,22 +0,37% 57,98 59,22 58,71 59,13 59,22 5.356 6.483.254.200
14/10/2013 58,34 59,00 +1,13% 57,83 59,42 58,86 58,95 59,00 3.377 5.190.755.500
11/10/2013 57,79 58,34 +0,88% 57,17 58,59 58,18 58,34 58,39 4.303 4.200.489.000
10/10/2013 58,23 57,83 -0,24% 57,08 58,28 57,71 57,83 57,95 5.428 5.799.145.300
9/10/2013 57,10 57,97 +1,26% 56,73 58,28 57,58 57,97 58,10 9.402 8.195.683.100
8/10/2013 57,50 57,25 -0,88% 56,61 58,15 57,19 57,25 57,36 7.370 9.268.526.500
7/10/2013 57,43 57,76 +0,28% 57,16 57,99 57,63 57,70 57,76 3.266 3.698.080.800
4/10/2013 57,20 57,60 +0,79% 56,86 57,65 57,15 57,41 57,66 4.166 4.563.202.300
3/10/2013 57,66 57,15 -0,88% 56,50 57,90 57,10 57,07 57,20 4.695 6.316.863.800
2/10/2013 56,45 57,66 +1,00% 56,43 57,66 57,13 57,66 57,68 5.539 6.376.763.500
1/10/2013 55,65 57,09 +4,45% 54,67 57,09 55,95 57,00 57,09 7.029 9.555.299.600
30/9/2013 55,46 54,66 -1,67% 54,16 55,97 55,04 54,59 54,66 5.193 6.828.979.200
27/9/2013 55,50 55,59 +0,16% 55,03 55,83 55,59 55,34 55,59 3.857 3.771.707.700
26/9/2013 56,03 55,50 -0,96% 55,03 56,34 55,45 55,50 55,51 5.011 5.426.724.900
25/9/2013 56,84 56,04 -1,96% 55,46 57,30 55,89 56,00 56,04 5.154 7.296.132.500
24/9/2013 57,37 57,16 +0,26% 56,45 57,37 56,79 56,85 57,16 4.484 7.534.333.200
23/9/2013 56,49 57,01 +1,71% 55,93 57,01 56,65 57,01 57,08 2.654 3.431.099.300
20/9/2013 57,39 56,05 -2,86% 56,05 57,77 56,58 56,05 56,30 5.226 6.115.844.400
19/9/2013 56,47 57,70 +1,46% 55,96 57,70 56,82 57,54 57,70 7.426 7.144.545.800
18/9/2013 55,30 56,87 +2,21% 54,77 56,87 55,80 56,63 56,87 6.891 7.212.707.400
17/9/2013 56,08 55,64 -0,34% 55,03 56,48 55,62 55,34 55,64 3.518 4.066.883.800
16/9/2013 56,50 55,83 -0,41% 55,55 56,65 55,87 55,80 55,84 2.357 2.486.405.300
13/9/2013 55,00 56,06 +2,11% 54,96 56,08 55,72 56,06 56,10 3.406 3.144.970.600
12/9/2013 56,10 54,90 -1,61% 54,63 56,35 55,02 54,84 54,92 3.571 4.484.915.200
11/9/2013 57,00 55,80 -1,73% 55,50 57,24 55,96 55,71 55,80 4.973 5.924.269.600
10/9/2013 55,71 56,78 +1,68% 55,70 57,65 56,81 56,60 56,78 6.223 7.575.000.400
9/9/2013 54,19 55,84 +3,03% 53,70 56,14 55,55 55,70 55,84 7.978 9.443.910.000
6/9/2013 53,60 54,20 +1,59% 53,09 54,42 54,01 54,20 54,30 5.492 6.849.047.600
5/9/2013 52,51 53,35 +0,98% 52,15 53,70 53,09 53,20 53,35 4.060 4.242.239.400
4/9/2013 52,00 52,83 +1,09% 51,94 52,83 52,52 52,83 52,85 2.828 2.821.797.200
3/9/2013 53,26 52,26 -2,68% 52,06 53,59 52,55 52,26 52,31 3.921 4.674.550.500
2/9/2013 52,39 53,70 +3,47% 52,39 54,00 53,32 53,69 53,72 3.413 4.098.909.800
30/8/2013 52,36 51,90 -1,12% 51,61 52,95 52,03 51,88 51,94 7.701 10.431.698.600
29/8/2013 52,07 52,49 +0,81% 51,90 52,77 52,36 52,43 52,49 3.439 3.583.712.800
28/8/2013 52,33 52,07 +0,31% 51,27 52,33 51,79 52,07 52,15 4.079 4.152.432.900
27/8/2013 52,99 51,91 -2,79% 51,50 53,69 52,21 51,91 52,08 4.959 5.975.145.500
26/8/2013 53,72 53,40 -0,82% 53,40 54,63 53,80 53,35 53,40 3.431 3.315.444.000
23/8/2013 53,14 53,84 +1,32% 52,96 54,50 53,86 53,84 54,00 3.913 5.029.240.800
22/8/2013 53,00 53,14 +0,91% 52,80 53,57 53,20 52,95 53,14 4.759 4.321.434.200
21/8/2013 51,65 52,66 +2,53% 51,65 53,21 52,63 52,66 52,73 5.802 7.132.175.200
20/8/2013 51,27 51,36 -0,27% 51,07 52,25 51,68 51,34 51,36 5.005 4.927.269.300
19/8/2013 52,68 51,50 -2,24% 51,30 53,09 52,06 51,43 51,50 5.227 5.237.130.400
16/8/2013 52,79 52,68 -0,23% 52,43 53,18 52,74 52,68 52,75 5.706 6.650.911.200
15/8/2013 53,31 52,80 -1,86% 52,51 53,40 52,82 52,80 53,00 6.794 8.443.234.400
14/8/2013 54,15 53,80 -0,65% 53,38 54,78 53,92 53,80 53,89 8.046 8.744.655.500
13/8/2013 54,02 54,15 -0,17% 53,89 54,83 54,18 54,15 54,19 5.359 5.253.069.400
12/8/2013 54,61 54,24 -0,55% 53,60 55,26 54,41 54,21 54,24 5.145 7.456.824.500
9/8/2013 53,82 54,54 +1,00% 53,63 54,88 54,32 54,20 54,54 4.124 6.089.119.500
8/8/2013 54,14 54,00 -0,48% 52,79 54,34 53,80 54,00 54,03 4.477 5.219.505.300
7/8/2013 54,65 54,26 -0,71% 54,16 54,91 54,49 54,26 54,46 4.179 4.379.204.500
6/8/2013 55,63 54,65 -1,78% 54,47 55,69 54,68 54,58 54,65 5.576 6.374.620.300
5/8/2013 55,00 55,64 +1,16% 54,66 55,67 55,48 55,44 55,64 3.611 5.161.828.100
2/8/2013 54,29 55,00 +1,29% 54,04 55,19 54,81 54,95 55,03 5.496 6.081.811.100
1/8/2013 55,70 54,30 +0,28% 54,07 55,95 54,75 54,25 54,30 3.760 15.332.146.100
31/7/2013 53,65 54,15 +0,43% 53,58 54,15 53,90 54,10 54,15 4.768 6.503.208.500
30/7/2013 54,36 53,92 -0,33% 53,70 54,36 53,91 53,92 54,00 3.474 5.994.893.800
29/7/2013 53,96 54,10 -0,41% 53,58 54,50 53,99 54,03 54,10 5.283 5.504.488.100
26/7/2013 54,23 54,32 +0,04% 53,55 54,39 54,04 53,90 54,32 3.137 3.668.780.700
25/7/2013 54,11 54,30 0,00% 53,70 54,34 54,08 53,95 54,30 2.036 2.830.664.500
24/7/2013 54,04 54,30 +0,30% 53,52 54,33 54,04 53,85 54,30 3.287 3.884.121.100
23/7/2013 54,00 54,14 +0,37% 53,42 54,48 54,05 54,14 54,15 2.626 2.652.471.400
22/7/2013 53,21 53,94 +0,82% 53,21 54,18 53,70 53,94 54,00 3.887 5.018.008.800
19/7/2013 53,75 53,50 -0,69% 53,06 53,94 53,45 53,40 53,50 2.175 2.315.200.200
18/7/2013 53,50 53,87 +0,24% 53,14 53,98 53,75 53,75 53,87 2.652 3.781.917.100
17/7/2013 53,33 53,74 +0,92% 53,19 53,98 53,63 53,50 53,74 3.244 2.932.329.400
16/7/2013 53,99 53,25 -0,93% 52,92 54,12 53,30 53,10 53,25 3.771 4.016.790.700
15/7/2013 53,25 53,75 +0,09% 53,24 54,00 53,69 53,40 53,77 2.768 3.215.154.500
12/7/2013 53,47 53,70 +0,06% 53,06 53,73 53,50 53,61 53,70 2.758 3.486.006.600
11/7/2013 52,95 53,67 +2,37% 52,38 53,93 53,44 53,67 53,71 4.655 5.573.643.600
10/7/2013 52,58 52,43 +0,83% 52,15 53,03 52,60 52,43 52,48 3.917 3.708.315.000
8/7/2013 51,79 52,00 +0,19% 51,58 52,10 51,93 51,81 52,03 3.400 4.167.280.600
5/7/2013 52,15 51,90 -0,76% 51,56 53,07 51,99 51,71 52,10 4.365 4.388.421.500
4/7/2013 52,95 52,30 -0,19% 52,00 53,30 52,72 52,16 52,30 2.145 2.999.666.700
3/7/2013 52,10 52,40 +0,02% 52,00 53,50 52,65 52,34 52,40 3.527 3.547.617.500
2/7/2013 53,60 52,39 -1,80% 52,39 54,00 52,90 52,31 52,54 6.232 7.312.657.200
1/7/2013 53,20 53,35 +0,43% 52,63 53,63 53,13 53,19 53,35 3.298 3.313.471.800
28/6/2013 52,68 53,12 +0,26% 52,45 53,66 53,18 53,12 53,15 6.136 8.868.991.200
27/6/2013 50,80 52,98 +4,29% 50,80 53,35 52,54 52,74 52,98 4.563 5.556.556.900
26/6/2013 49,85 50,80 +2,73% 49,56 51,19 50,64 50,80 50,85 4.561 5.008.843.000
25/6/2013 48,91 49,45 +0,45% 48,46 49,88 49,17 49,43 49,50 3.496 3.580.592.900
24/6/2013 49,75 49,23 -2,07% 48,36 49,98 48,95 49,10 49,23 4.723 4.923.554.200
21/6/2013 50,38 50,27 -1,02% 49,67 50,97 50,21 50,05 50,27 4.238 4.984.484.200
20/6/2013 50,20 50,79 +0,14% 49,41 51,50 50,38 50,50 50,79 9.847 9.434.958.000
19/6/2013 51,29 50,72 -1,11% 50,41 51,44 50,91 50,60 50,72 4.922 5.485.808.300
18/6/2013 50,88 51,29 +0,92% 50,88 51,57 51,37 51,24 51,29 2.932 3.363.699.900
17/6/2013 51,20 50,82 -0,35% 50,52 51,67 51,06 50,78 50,99 5.758 4.439.858.200
14/6/2013 50,69 51,00 +0,79% 50,41 51,61 51,15 50,80 51,00 4.215 4.874.405.100
13/6/2013 51,62 50,60 -1,36% 50,52 51,77 51,02 50,60 50,71 5.790 6.463.403.700
12/6/2013 52,12 51,30 -1,48% 51,16 52,69 51,63 51,24 51,30 4.261 5.535.128.800
11/6/2013 52,25 52,07 -1,12% 50,92 52,80 52,03 52,02 52,07 3.663 3.956.074.700
10/6/2013 52,40 52,66 +0,88% 52,12 53,68 52,98 52,66 52,69 4.992 5.186.248.400
7/6/2013 52,71 52,20 -1,69% 51,87 53,31 52,38 52,20 52,23 4.098 4.618.017.100
6/6/2013 53,93 53,10 -0,75% 52,71 53,93 53,27 53,10 53,20 3.525 4.195.345.400
5/6/2013 53,43 53,50 -0,47% 53,10 54,87 53,63 53,26 53,50 3.561 7.553.310.000
4/6/2013 53,98 53,75 -0,09% 53,28 54,00 53,53 53,60 53,75 3.798 3.827.535.700
3/6/2013 54,00 53,80 -0,37% 53,04 54,23 53,65 53,76 53,80 2.956 2.741.894.300
31/5/2013 53,71 54,00 -0,37% 53,03 54,20 53,68 53,75 54,00 5.531 6.049.092.200
29/5/2013 54,20 54,20 -0,66% 53,97 55,10 54,40 54,08 54,20 3.985 4.346.971.200
28/5/2013 54,51 54,56 +0,04% 54,47 55,11 54,71 54,56 54,57 1.995 2.264.503.700
27/5/2013 54,50 54,54 +0,17% 54,45 55,00 54,63 54,54 54,70 784 911.328.500
24/5/2013 54,93 54,45 -1,05% 53,58 54,93 54,16 54,45 54,50 4.429 5.329.874.000
23/5/2013 55,18 55,03 -0,94% 54,39 55,34 54,77 55,00 55,03 5.174 5.546.584.400
22/5/2013 55,33 55,55 -0,05% 54,81 55,55 55,18 55,20 55,55 3.516 6.326.860.300
21/5/2013 55,89 55,58 -0,39% 54,81 56,04 55,20 55,58 55,61 3.248 4.852.125.100
20/5/2013 55,38 55,80 +0,76% 54,99 55,98 55,63 55,80 55,81 3.029 4.221.033.100
17/5/2013 55,32 55,38 +0,78% 54,40 55,93 55,46 55,36 55,38 2.339 2.986.131.900
16/5/2013 55,50 54,95 -0,18% 54,12 55,51 54,65 54,95 54,96 4.909 7.572.079.700
15/5/2013 54,90 55,05 +0,25% 54,71 55,69 55,08 55,05 55,10 4.737 6.213.416.500
14/5/2013 54,45 54,91 +0,57% 54,09 55,20 54,76 54,90 54,91 3.894 4.386.567.700
13/5/2013 54,90 54,60 -0,73% 54,49 55,20 54,78 54,60 54,68 3.746 3.635.228.200
10/5/2013 53,87 55,00 +2,00% 53,48 55,39 54,85 54,95 55,05 5.494 7.206.791.800
9/5/2013 54,00 53,92 -0,55% 53,77 54,84 54,16 53,92 54,00 2.621 2.843.742.800
8/5/2013 54,24 54,22 -0,04% 53,76 54,67 54,24 54,09 54,22 3.329 3.155.457.100
7/5/2013 53,52 54,24 +1,38% 53,51 54,64 54,25 54,24 54,25 5.574 5.887.939.100
6/5/2013 53,71 53,50 -0,35% 53,07 53,88 53,51 53,42 53,50 3.775 4.744.931.000
3/5/2013 53,38 53,69 +1,30% 53,14 54,31 53,73 53,62 53,69 6.007 15.728.515.500
2/5/2013 53,34 53,00 -0,58% 52,90 53,59 53,14 52,96 53,00 6.144 8.193.245.400
30/4/2013 53,00 53,31 +0,21% 53,00 53,66 53,28 53,30 53,31 5.296 9.031.766.400
29/4/2013 53,61 53,20 -0,37% 52,94 53,81 53,46 53,15 53,20 4.068 5.323.671.600
26/4/2013 53,90 53,40 -0,93% 52,68 53,91 53,43 53,39 53,41 3.663 3.775.456.800
25/4/2013 54,16 53,90 -0,75% 53,50 54,55 54,04 53,67 53,90 4.276 5.487.247.800
24/4/2013 53,66 54,31 +0,50% 53,66 54,89 54,57 54,31 54,40 4.558 4.641.122.500
23/4/2013 53,30 54,04 +1,54% 52,60 54,54 53,75 53,97 54,04 4.693 4.797.351.000
22/4/2013 52,00 53,22 -1,02% 52,00 53,30 52,69 53,00 53,22 8.353 11.115.866.500
19/4/2013 53,83 53,77 +0,04% 53,16 53,90 53,58 53,53 53,77 2.485 3.489.565.200
18/4/2013 51,75 53,75 +3,56% 51,75 53,90 53,25 53,75 53,77 5.335 6.931.633.000
17/4/2013 51,39 51,90 -0,19% 50,75 52,00 51,58 51,70 51,90 4.192 4.593.724.500
16/4/2013 50,86 52,00 +3,17% 50,79 52,00 51,55 51,80 52,00 3.937 4.049.716.900
15/4/2013 50,96 50,40 -2,00% 50,40 51,78 51,13 50,40 50,63 3.948 5.506.507.500
12/4/2013 51,03 51,43 -0,06% 51,01 51,81 51,49 51,43 51,57 3.546 3.545.004.300
11/4/2013 51,45 51,46 -0,41% 51,21 52,35 51,54 51,45 51,58 2.654 3.108.794.600
10/4/2013 51,28 51,67 +1,41% 50,80 52,08 51,77 51,67 51,80 2.580 2.746.337.400
9/4/2013 50,31 50,95 +1,09% 50,21 51,47 51,05 50,89 50,95 2.127 1.997.252.400
8/4/2013 50,38 50,40 +0,40% 49,49 50,63 49,98 50,33 50,40 3.316 3.212.990.900
5/4/2013 50,63 50,20 -1,74% 49,81 51,09 50,07 50,20 50,37 3.740 4.104.457.000
4/4/2013 51,51 51,09 -0,80% 50,70 51,51 50,94 50,85 51,09 3.103 2.698.966.000
3/4/2013 51,10 51,50 -0,10% 50,95 51,65 51,32 51,50 51,59 2.306 2.632.843.500
2/4/2013 51,15 51,55 +0,82% 50,87 51,80 51,41 51,42 51,55 4.483 8.207.482.500
1/4/2013 50,98 51,13 +0,06% 50,72 51,28 51,09 51,10 51,13 1.920 2.458.875.600
28/3/2013 50,51 51,10 +0,61% 50,42 51,30 51,04 51,10 51,11 4.026 6.135.067.700
27/3/2013 50,45 50,79 +0,57% 50,00 50,80 50,50 50,78 50,80 2.395 3.785.605.600
26/3/2013 50,40 50,50 +0,80% 49,77 50,50 50,28 50,50 50,55 2.360 3.739.460.700
25/3/2013 49,89 50,10 +1,29% 49,26 50,37 50,00 50,10 50,15 3.450 3.581.987.400
22/3/2013 50,00 49,46 -1,08% 49,46 50,26 49,76 49,46 49,74 2.924 3.379.583.800
21/3/2013 50,41 50,00 -0,83% 49,94 50,58 50,19 49,86 50,02 3.126 4.137.693.700
20/3/2013 50,21 50,42 -0,55% 50,02 50,58 50,29 50,42 50,43 3.355 3.413.768.300
19/3/2013 50,69 50,70 +0,26% 50,04 50,70 50,35 50,48 50,70 2.902 3.511.271.700
18/3/2013 49,74 50,57 +0,74% 49,74 50,57 50,22 50,39 50,57 2.469 2.960.095.500
15/3/2013 49,91 50,20 +0,58% 49,41 50,38 50,04 50,18 50,20 2.557 3.809.052.500
14/3/2013 50,45 49,91 -0,97% 49,75 50,63 50,03 49,91 49,99 2.487 2.217.342.200
13/3/2013 50,30 50,40 0,00% 49,71 50,90 50,36 50,30 50,40 4.165 3.178.483.400
12/3/2013 48,94 50,40 +2,96% 48,58 50,49 49,32 50,19 50,40 4.708 14.232.968.200
11/3/2013 49,47 48,95 -0,95% 48,82 49,92 49,09 48,94 48,95 4.580 7.563.307.300
8/3/2013 49,58 49,42 +0,04% 49,42 50,24 49,72 49,42 49,61 3.365 3.770.467.500
7/3/2013 50,70 49,40 -2,08% 49,21 51,08 49,95 49,40 49,57 6.120 6.596.184.600
6/3/2013 50,72 50,45 -0,47% 50,10 51,39 50,59 50,45 50,50 4.960 5.437.003.000
5/3/2013 50,64 50,69 +0,16% 50,64 51,39 50,99 50,69 50,91 4.843 5.772.227.200
4/3/2013 50,75 50,61 -0,47% 50,51 51,11 50,68 50,61 50,64 3.123 3.846.819.700
1/3/2013 51,31 50,85 -0,88% 50,46 51,97 50,81 50,79 50,85 4.853 5.969.059.300
28/2/2013 51,57 51,30 -0,91% 50,90 51,57 51,22 51,11 51,30 3.850 5.800.962.500
27/2/2013 51,30 51,77 +1,31% 50,84 52,06 51,74 51,76 51,80 4.363 5.914.850.400
26/2/2013 51,97 51,10 -1,99% 50,85 51,97 51,29 51,08 51,21 6.149 6.538.905.500
25/2/2013 52,62 52,14 -1,03% 51,82 52,70 52,15 52,14 52,19 5.858 5.242.706.900
22/2/2013 52,15 52,68 -0,02% 51,74 52,68 52,36 52,34 52,68 4.919 7.052.971.900
21/2/2013 51,39 52,69 +4,54% 51,03 52,91 52,25 52,51 52,69 9.795 13.840.778.800
20/2/2013 49,05 50,40 +2,02% 48,64 50,55 50,28 50,37 50,40 6.727 8.473.430.600
19/2/2013 48,55 49,40 +1,86% 48,55 49,70 49,32 49,20 49,43 3.494 3.385.957.600
18/2/2013 49,39 48,50 -1,82% 48,15 49,89 48,95 48,50 48,80 1.745 3.280.809.900
15/2/2013 49,39 49,40 0,00% 49,15 49,90 49,48 49,40 49,50 4.586 6.308.708.000
14/2/2013 49,30 49,40 -0,40% 48,88 49,59 49,32 49,40 49,43 3.738 3.798.323.700
13/2/2013 49,01 49,60 +0,43% 48,99 49,60 49,24 49,50 49,60 4.720 4.944.035.700
8/2/2013 48,17 49,39 +1,73% 47,96 49,39 48,71 49,08 49,40 5.957 7.847.190.000
7/2/2013 48,29 48,55 +0,73% 47,60 48,55 48,07 48,34 48,55 3.041 6.327.941.700
6/2/2013 47,75 48,20 -0,10% 47,20 48,20 47,61 47,91 48,20 2.496 4.753.194.200
5/2/2013 48,11 48,25 +0,27% 47,72 48,30 48,09 48,17 48,25 4.290 4.239.034.900
4/2/2013 48,60 48,12 -1,86% 47,96 48,78 48,29 48,00 48,12 3.286 6.299.586.300
1/2/2013 48,05 49,03 +2,00% 47,22 49,03 47,90 48,72 49,03 3.108 7.149.014.900
31/1/2013 48,38 48,07 -1,29% 47,79 49,02 48,20 48,07 48,08 4.117 4.698.850.200
30/1/2013 48,19 48,70 +0,91% 47,53 49,08 48,47 48,60 48,70 6.932 10.516.152.100
29/1/2013 46,70 48,26 +3,12% 46,65 48,26 47,51 47,95 48,26 5.130 7.347.796.200
28/1/2013 46,29 46,80 +2,86% 46,07 46,89 46,52 46,80 46,82 4.134 7.176.024.000
24/1/2013 46,55 45,50 -1,98% 45,25 46,84 45,90 45,43 45,50 3.520 3.085.257.600
23/1/2013 45,70 46,42 +2,02% 45,35 46,60 45,96 46,42 46,46 3.210 3.775.234.400
22/1/2013 45,91 45,50 -0,98% 45,32 46,23 45,59 45,46 45,50 2.841 3.577.477.600
21/1/2013 45,61 45,95 +0,99% 45,61 46,28 46,02 45,94 45,99 2.124 2.601.519.900
18/1/2013 46,00 45,50 -0,83% 45,35 46,30 45,63 45,49 45,58 2.345 3.316.828.100
17/1/2013 46,20 45,88 -0,26% 45,79 47,57 46,12 45,88 45,90 2.689 2.620.975.200
16/1/2013 46,35 46,00 -0,43% 45,61 46,82 46,08 45,95 46,00 2.576 2.396.871.600
15/1/2013 46,30 46,20 +0,43% 45,80 46,62 46,34 46,18 46,31 4.144 3.976.155.700
14/1/2013 46,75 46,00 -0,84% 45,71 46,75 46,10 45,96 46,00 3.653 4.082.384.000
11/1/2013 46,66 46,39 -0,24% 46,39 46,95 46,54 46,39 46,40 1.598 1.632.804.300
10/1/2013 46,90 46,50 -1,27% 46,20 47,24 46,58 46,50 46,60 2.920 2.662.098.100
9/1/2013 47,02 47,10 -0,21% 46,68 47,26 47,03 47,10 47,12 3.841 4.503.377.200
8/1/2013 46,81 47,20 +0,43% 46,73 47,31 47,05 47,10 47,20 3.288 3.541.004.900
7/1/2013 46,31 47,00 +0,64% 46,31 47,00 46,68 46,77 47,00 2.879 2.815.026.300
4/1/2013 45,28 46,70 +3,14% 45,28 46,70 46,39 46,43 46,70 3.679 5.414.133.700
3/1/2013 46,00 45,28 -1,14% 45,05 46,14 45,53 45,28 45,32 3.831 3.739.238.100
2/1/2013 46,40 45,80 0,00% 45,50 46,43 45,83 45,78 45,80 3.988 5.244.627.000
28/12/2012 45,40 46,29 +2,14% 45,10 46,29 45,88 46,02 46,29 3.702 3.506.101.400
27/12/2012 44,79 45,32 +1,34% 44,57 45,37 45,18 45,25 45,33 3.584 2.305.593.600
26/12/2012 45,26 44,72 -1,06% 44,42 45,28 44,68 44,69 44,73 1.610 1.154.783.600
21/12/2012 44,10 45,20 +1,92% 44,02 45,20 44,84 45,01 45,20 2.257 2.475.556.400
20/12/2012 44,68 44,35 -1,11% 43,95 44,73 44,25 44,04 44,35 2.614 2.182.364.800
19/12/2012 43,97 44,85 +2,63% 43,76 44,85 44,22 44,57 44,85 3.737 3.596.396.100
18/12/2012 43,85 43,70 +0,23% 43,41 44,11 43,70 43,69 43,76 4.423 4.857.766.000
17/12/2012 43,66 43,60 +0,23% 43,41 43,83 43,55 43,55 43,60 3.351 3.195.661.400
14/12/2012 43,69 43,50 -0,46% 43,19 44,14 43,48 43,50 43,57 3.397 4.336.525.000
13/12/2012 43,57 43,70 -0,23% 43,25 43,95 43,69 43,59 43,70 2.236 2.608.823.000
12/12/2012 43,92 43,80 -0,45% 43,50 44,17 43,71 43,63 43,80 4.617 3.788.476.600
11/12/2012 43,99 44,00 -0,18% 43,85 44,27 44,01 43,98 44,00 3.608 5.358.706.100
10/12/2012 44,10 44,08 -0,27% 43,81 44,50 44,07 44,00 44,08 3.297 4.149.633.400
7/12/2012 44,45 44,20 -0,56% 44,06 44,60 44,22 44,20 44,21 3.509 2.712.999.200
6/12/2012 44,77 44,45 +0,34% 44,00 44,77 44,17 44,40 44,45 4.265 3.543.335.500
5/12/2012 44,60 44,30 0,00% 43,92 44,60 44,24 44,30 44,32 3.674 9.006.139.500
4/12/2012 44,51 44,30 -0,65% 44,15 44,72 44,31 44,30 44,50 3.510 4.605.369.100
3/12/2012 44,24 44,59 +1,34% 43,55 44,65 44,17 44,50 44,59 4.692 4.178.991.200
30/11/2012 44,84 44,00 -2,44% 44,00 44,84 44,14 44,00 44,14 4.178 6.137.122.700
29/11/2012 45,14 45,10 +0,29% 44,48 45,20 44,86 44,93 45,14 2.856 2.574.603.000
28/11/2012 44,44 44,97 +1,22% 43,81 44,97 44,35 44,67 44,97 4.366 4.252.447.000
27/11/2012 45,11 44,43 -1,59% 44,22 45,39 44,69 44,35 44,43 3.398 3.021.007.200
26/11/2012 44,02 45,15 +1,92% 43,93 45,15 44,49 45,06 45,20 3.196 2.665.946.400
23/11/2012 43,70 44,30 +1,14% 43,61 44,30 43,97 44,21 44,30 2.394 1.897.546.400
22/11/2012 43,81 43,80 -0,45% 43,70 44,18 43,86 43,77 43,80 699 561.398.600
21/11/2012 44,14 44,00 -0,45% 43,50 44,30 43,87 43,82 44,10 4.708 3.352.061.700
19/11/2012 43,59 44,20 +1,84% 43,40 44,20 43,78 44,00 44,20 2.210 2.153.268.600
16/11/2012 43,50 43,40 -0,23% 42,76 43,96 43,38 43,36 43,40 3.279 2.484.445.200
14/11/2012 43,61 43,50 -0,78% 42,69 43,97 43,29 43,08 43,50 3.546 2.516.473.500
13/11/2012 44,46 43,84 -1,48% 43,55 44,46 44,03 43,60 43,84 2.814 3.720.431.600
12/11/2012 43,99 44,50 +1,95% 43,68 44,52 44,28 44,35 44,50 3.696 4.566.808.000
9/11/2012 43,72 43,65 -0,86% 43,65 44,12 43,82 43,65 43,76 3.248 3.421.612.500
8/11/2012 43,27 44,03 +1,80% 43,27 44,18 43,92 43,90 44,03 5.039 5.128.940.900
7/11/2012 42,47 43,25 +0,82% 42,47 43,41 43,11 43,15 43,25 3.750 3.346.014.200
6/11/2012 42,39 42,90 +1,18% 42,10 43,00 42,43 42,85 42,90 4.765 5.364.518.200
5/11/2012 42,20 42,40 -0,70% 42,07 42,56 42,28 42,30 42,40 3.716 3.152.076.500
1/11/2012 42,31 42,70 +0,23% 42,30 43,12 42,83 42,69 42,70 3.768 3.617.068.300
31/10/2012 43,20 42,60 -1,73% 42,00 43,65 42,62 42,50 42,60 3.538 3.081.157.000
30/10/2012 43,32 43,35 +0,23% 42,60 43,35 43,05 43,01 43,35 1.018 898.042.500
29/10/2012 42,41 43,25 +1,29% 42,41 43,32 43,07 42,91 43,25 1.303 1.584.583.200
26/10/2012 43,09 42,70 -0,93% 41,89 43,09 42,32 42,55 42,70 3.554 2.762.845.900
25/10/2012 42,80 43,10 -0,44% 42,60 43,65 43,09 43,01 43,16 4.860 4.254.035.000
24/10/2012 42,25 43,29 +2,70% 42,24 43,29 42,85 43,05 43,30 5.087 7.303.596.000
23/10/2012 41,60 42,15 +1,40% 41,01 42,41 41,41 42,10 42,20 5.622 7.982.491.100
22/10/2012 41,93 41,57 +0,17% 41,13 42,11 41,60 41,55 41,57 3.465 5.006.300.800
19/10/2012 42,80 41,50 -2,12% 41,50 42,80 41,91 41,50 41,79 5.275 4.932.139.100
18/10/2012 43,00 42,40 -1,30% 41,80 43,29 42,52 42,40 42,46 5.288 9.709.149.100
17/10/2012 42,16 42,96 +1,92% 42,16 43,47 42,98 42,60 42,96 5.505 6.632.703.500
16/10/2012 43,10 42,15 -1,29% 41,83 43,50 42,23 42,05 42,15 8.168 9.806.755.000
15/10/2012 44,89 42,70 -7,17% 42,65 44,90 43,60 42,69 42,79 8.778 10.996.145.800
11/10/2012 45,01 46,00 +2,20% 44,89 46,08 45,72 45,75 46,00 2.479 3.203.883.500
10/10/2012 45,93 45,01 -1,29% 45,01 46,33 45,55 45,01 45,40 2.517 2.133.691.200
9/10/2012 46,50 45,60 -1,08% 45,60 46,50 45,99 45,60 45,89 2.443 2.376.164.300
8/10/2012 46,43 46,10 -0,22% 45,71 46,43 46,11 46,07 46,10 2.680 1.921.886.100
5/10/2012 45,88 46,20 +0,79% 45,62 46,60 46,27 46,09 46,20 3.076 3.702.640.900
4/10/2012 45,54 45,84 +0,70% 45,44 46,00 45,82 45,84 45,86 2.757 2.193.697.000
3/10/2012 46,12 45,52 -0,61% 45,52 46,24 45,94 45,51 45,86 2.391 2.166.630.400
2/10/2012 45,66 45,80 +0,66% 45,45 46,21 45,84 45,80 45,87 3.952 8.692.338.800
1/10/2012 45,49 45,50 -0,24% 45,40 45,80 45,55 45,45 45,50 3.683 8.020.634.500
28/9/2012 45,40 45,61 +0,44% 44,95 46,00 45,55 45,43 45,61 2.947 4.272.858.900
27/9/2012 45,58 45,41 -0,68% 45,23 45,89 45,54 45,41 45,56 2.311 3.120.114.100
26/9/2012 44,79 45,72 +1,15% 44,65 45,81 45,40 45,71 45,72 4.596 7.512.554.700
25/9/2012 45,62 45,20 -0,66% 45,20 46,10 45,34 45,20 45,34 1.797 3.934.509.500
24/9/2012 45,70 45,50 -0,39% 45,17 45,87 45,39 45,47 45,50 4.749 5.050.060.100
21/9/2012 46,09 45,68 +0,20% 45,67 46,28 45,78 45,67 45,68 3.201 3.392.983.200
20/9/2012 46,01 45,59 -0,89% 45,59 46,32 45,85 45,58 45,59 3.322 3.602.700.800
19/9/2012 46,00 46,00 +2,72% 45,63 46,87 46,37 46,00 46,49 6.691 9.233.660.000
18/9/2012 45,02 44,78 -0,38% 44,78 45,42 45,02 44,78 44,80 3.059 3.060.878.600
17/9/2012 45,21 44,95 -0,11% 44,81 45,38 45,05 44,90 44,95 5.660 5.411.632.300
14/9/2012 46,18 45,00 -2,87% 45,00 46,68 45,65 44,98 45,00 6.506 9.010.584.600
13/9/2012 45,89 46,33 +1,05% 45,70 46,74 46,32 46,33 46,59 2.665 2.913.904.700
12/9/2012 45,05 45,85 +1,89% 45,05 46,73 45,87 45,85 46,00 3.803 4.873.520.800
11/9/2012 44,90 45,00 0,00% 44,86 45,33 45,10 45,00 45,10 2.580 2.405.679.300
10/9/2012 45,24 45,00 -0,22% 44,12 45,49 45,05 44,95 45,02 4.547 5.040.007.400
6/9/2012 45,19 45,10 +0,22% 44,66 45,59 45,15 45,08 45,10 2.663 3.223.674.500
5/9/2012 45,60 45,00 -0,07% 44,50 45,71 44,95 44,98 45,00 2.783 2.339.518.000
4/9/2012 45,01 45,03 -0,77% 44,24 45,73 45,06 45,02 45,20 5.014 4.353.436.600
3/9/2012 43,17 45,38 +4,56% 43,17 45,58 44,60 45,36 45,38 2.048 3.305.965.500
31/8/2012 44,71 43,40 -2,03% 43,40 44,82 44,14 43,35 44,38 3.454 4.862.594.800
30/8/2012 44,16 44,30 -0,67% 43,91 44,65 44,44 44,30 44,60 2.592 2.773.997.300
29/8/2012 45,03 44,60 -0,22% 44,00 45,06 44,40 44,20 44,60 3.696 3.121.463.900
28/8/2012 45,12 44,70 -0,51% 44,69 45,44 45,08 44,70 44,71 2.676 2.218.507.400
27/8/2012 44,93 44,93 +0,29% 44,49 45,31 44,81 44,63 44,93 2.282 1.761.120.200
24/8/2012 43,85 44,80 +2,17% 43,48 44,90 44,37 44,80 44,96 3.027 2.470.410.900
23/8/2012 43,90 43,85 -0,18% 43,40 44,05 43,79 43,80 43,85 2.114 1.898.215.100
22/8/2012 43,38 43,93 +1,81% 43,15 44,38 43,94 43,93 44,15 2.426 2.329.436.100
21/8/2012 44,60 43,15 -2,60% 43,15 44,84 43,77 43,15 43,50 2.560 2.829.443.500
20/8/2012 44,51 44,30 -0,47% 44,00 44,80 44,26 44,14 44,30 2.829 2.399.404.000
17/8/2012 45,30 44,51 -1,20% 44,28 45,30 44,56 44,51 44,92 3.803 3.674.681.000
16/8/2012 46,23 45,05 -1,64% 44,64 46,55 45,12 45,00 45,05 5.940 4.945.935.900
15/8/2012 46,00 45,80 -0,35% 45,17 46,65 45,84 45,68 45,80 5.964 4.490.169.100
14/8/2012 46,07 45,96 -0,52% 45,92 46,90 46,19 45,93 45,96 3.413 3.318.142.500
13/8/2012 46,18 46,20 -0,26% 45,85 46,60 46,11 46,05 46,20 2.618 2.268.062.400
10/8/2012 46,29 46,32 +1,18% 45,79 46,63 46,22 46,17 46,32 3.540 3.262.703.500
9/8/2012 45,78 45,78 -0,69% 45,78 46,54 45,99 45,77 45,85 5.012 4.962.800.000
8/8/2012 46,97 46,10 -1,54% 46,10 47,88 46,57 46,10 46,32 6.113 6.166.215.800
7/8/2012 48,35 46,82 -3,06% 46,82 49,15 48,13 46,82 47,29 4.650 4.283.381.400
6/8/2012 48,78 48,30 0,00% 47,92 48,79 48,52 48,30 48,50 4.925 6.974.640.200
3/8/2012 48,53 48,30 +0,73% 48,06 48,86 48,48 48,28 48,30 4.616 5.632.452.400
2/8/2012 47,30 47,95 +1,48% 47,11 48,59 48,05 47,95 48,00 6.110 8.161.997.700
1/8/2012 48,55 47,25 -2,17% 46,65 48,80 47,30 47,21 47,25 5.479 5.193.386.100
31/7/2012 49,10 48,30 -1,43% 47,93 49,20 48,62 48,08 48,30 3.898 5.474.273.500
30/7/2012 48,00 49,00 +1,79% 47,44 49,10 48,56 48,90 49,00 3.078 3.029.891.200
27/7/2012 46,50 48,14 +3,91% 46,30 48,56 47,67 48,00 48,14 5.023 4.804.208.100
26/7/2012 46,47 46,33 +0,72% 45,68 46,47 46,08 46,10 46,33 2.633 3.222.248.000
25/7/2012 46,33 46,00 +0,28% 45,23 46,39 45,80 45,63 46,00 1.832 2.179.941.900
24/7/2012 45,92 45,87 -0,11% 45,22 46,01 45,64 45,81 45,87 2.109 1.790.374.600
23/7/2012 45,80 45,92 -0,58% 45,11 46,07 45,72 45,92 45,93 2.732 2.078.276.100
20/7/2012 46,19 46,19 -0,67% 46,05 46,70 46,35 46,19 46,20 3.083 2.444.127.100
19/7/2012 46,70 46,50 +0,30% 46,36 46,75 46,51 46,50 46,57 2.436 2.628.329.400
18/7/2012 46,78 46,36 -0,41% 46,31 46,78 46,55 46,36 46,50 2.208 1.745.049.600
17/7/2012 46,79 46,55 -0,51% 46,11 47,13 46,64 46,54 46,55 2.009 2.098.790.800
16/7/2012 47,05 46,79 -0,55% 46,62 47,91 47,09 46,76 46,80 2.895 2.684.282.500
13/7/2012 46,95 47,05 +0,21% 46,47 47,70 47,22 46,98 47,05 3.070 2.503.657.200
12/7/2012 45,60 46,95 +2,40% 45,00 47,00 46,13 46,70 46,95 3.858 2.797.495.700
11/7/2012 45,56 45,85 +0,64% 44,90 46,31 45,72 45,77 45,85 3.649 2.975.509.000
10/7/2012 46,60 45,56 -2,65% 45,10 46,90 45,73 45,29 45,56 3.545 2.450.802.100
6/7/2012 46,42 46,80 0,00% 46,10 46,91 46,65 46,60 46,80 1.599 2.186.933.000
5/7/2012 45,40 46,80 +3,93% 45,40 46,89 46,32 46,55 46,80 4.625 4.044.281.900
4/7/2012 45,89 45,03 -1,90% 45,03 46,29 45,50 45,03 45,25 2.181 1.540.170.300
3/7/2012 46,15 45,90 -0,54% 45,40 46,43 46,07 45,67 46,00 4.564 4.294.967.300
2/7/2012 44,90 46,15 +2,10% 44,58 46,15 45,60 46,05 46,15 3.441 2.709.295.200
29/6/2012 45,48 45,20 +0,49% 44,57 45,76 45,14 45,20 45,39 3.940 3.102.680.900
28/6/2012 44,94 44,98 +0,07% 44,45 45,08 44,85 44,70 44,98 3.140 3.612.391.800
27/6/2012 44,19 44,95 +2,04% 43,99 45,10 44,96 44,90 44,95 3.162 4.532.508.800
26/6/2012 43,79 44,05 +1,73% 43,30 44,35 43,92 43,97 44,05 3.548 2.931.209.000
25/6/2012 43,34 43,30 -0,23% 42,81 44,20 43,44 43,26 43,60 1.633 2.112.321.100
22/6/2012 43,80 43,40 -1,12% 42,79 44,09 43,50 43,40 43,41 2.686 2.892.611.600
21/6/2012 45,12 43,89 -2,66% 43,71 45,12 44,29 43,72 43,89 3.169 2.312.272.500
20/6/2012 45,35 45,09 -0,57% 44,60 45,84 45,07 45,00 45,12 4.041 4.802.018.200
19/6/2012 43,87 45,35 +3,89% 43,49 45,35 44,75 45,16 45,35 4.551 5.795.832.200
18/6/2012 42,68 43,65 +0,76% 42,64 43,90 43,64 43,65 43,70 2.625 3.407.075.400
15/6/2012 42,99 43,32 +0,74% 42,38 43,36 42,75 42,40 43,32 3.185 3.043.143.100
14/6/2012 44,00 43,00 -2,27% 42,90 44,45 43,24 43,00 43,02 5.323 4.427.584.900
13/6/2012 42,75 44,00 +0,92% 42,75 44,46 43,97 43,68 44,00 5.102 4.154.515.100
12/6/2012 41,75 43,60 +5,01% 41,70 43,80 43,17 43,57 43,60 3.996 3.212.004.200
11/6/2012 42,00 41,52 +0,05% 41,41 42,40 41,81 41,50 41,84 2.198 1.471.440.300
8/6/2012 42,05 41,50 -2,97% 41,50 42,70 41,82 41,48 41,50 3.154 2.224.806.200
6/6/2012 41,12 42,77 +4,01% 41,05 42,94 42,07 42,77 42,90 4.867 5.412.001.200
5/6/2012 40,93 41,12 +0,07% 40,93 41,40 41,12 41,00 41,12 2.307 1.801.828.900
4/6/2012 40,99 41,09 -0,39% 40,99 41,50 41,13 41,01 41,13 2.424 2.911.193.800
1/6/2012 41,19 41,25 -0,58% 40,45 41,41 41,13 41,24 41,25 3.378 2.646.073.700
31/5/2012 40,00 41,49 +3,73% 39,60 41,49 40,83 41,41 41,49 4.894 4.964.506.200
30/5/2012 40,00 40,00 -0,99% 39,52 40,80 39,94 39,90 40,00 3.607 2.485.128.100
29/5/2012 39,99 40,40 +1,25% 39,73 40,68 40,35 40,17 40,40 3.431 3.310.863.200
28/5/2012 39,99 39,90 +1,92% 39,45 40,00 39,83 39,75 39,98 1.671 1.081.215.300
25/5/2012 38,62 39,15 -0,38% 38,62 39,52 39,40 39,15 39,50 2.768 3.007.814.900
24/5/2012 39,85 39,30 -1,38% 39,13 40,24 39,55 39,24 39,30 3.559 2.439.030.200
23/5/2012 40,99 39,85 -2,69% 39,30 41,42 39,94 39,70 39,85 3.695 3.609.526.700
22/5/2012 40,99 40,95 -0,12% 40,54 41,40 41,04 40,90 40,95 3.909 3.026.148.100
21/5/2012 39,59 41,00 +3,56% 39,48 41,20 40,72 40,96 41,00 3.281 3.048.960.700
18/5/2012 40,38 39,59 +0,53% 38,72 40,38 39,77 39,50 39,59 3.246 2.323.108.000
17/5/2012 40,12 39,38 -2,62% 39,38 41,05 39,85 39,38 39,70 5.385 4.118.206.400
16/5/2012 41,20 40,44 -1,77% 40,44 42,20 40,94 40,44 40,50 5.186 4.354.041.500
15/5/2012 41,54 41,17 -0,84% 40,94 41,89 41,32 41,01 41,19 5.246 3.921.868.200
14/5/2012 41,78 41,52 -0,67% 41,03 42,95 41,38 41,52 41,60 3.231 3.230.209.700
11/5/2012 41,92 41,80 -0,48% 41,55 42,18 41,81 41,60 41,80 3.096 2.649.007.900
10/5/2012 41,53 42,00 +1,69% 41,53 42,22 41,92 42,00 42,05 3.253 3.874.770.600
9/5/2012 41,21 41,30 -0,19% 40,86 41,97 41,30 41,30 41,48 2.360 4.419.132.500
8/5/2012 41,37 41,38 +0,68% 40,01 41,46 40,82 41,33 41,40 4.741 5.163.964.600
7/5/2012 41,00 41,10 -0,96% 40,71 41,35 40,99 41,09 41,10 5.713 5.729.723.200
4/5/2012 42,70 41,50 -3,26% 41,50 43,09 42,21 41,50 41,60 6.825 6.499.065.800
3/5/2012 43,87 42,90 -2,17% 42,70 44,38 43,23 42,71 42,90 3.697 3.448.966.000
2/5/2012 43,50 43,85 +1,27% 42,83 44,00 43,45 43,82 43,85 4.093 4.952.373.000
30/4/2012 43,49 43,30 -0,46% 42,60 43,50 43,08 43,11 43,30 2.137 2.196.079.500
27/4/2012 42,94 43,50 +1,66% 42,82 43,50 43,18 43,48 43,50 2.423 2.582.617.100
26/4/2012 42,79 42,79 +0,33% 41,91 42,79 42,59 42,56 42,79 1.811 1.631.381.300
25/4/2012 42,50 42,65 +1,07% 42,04 42,80 42,53 42,48 42,70 2.063 1.593.133.900
24/4/2012 42,99 42,20 -1,86% 41,70 43,27 42,15 42,01 42,20 3.758 3.138.378.100
23/4/2012 42,34 43,00 +0,35% 42,10 43,06 42,70 42,65 43,00 4.116 3.604.021.000
20/4/2012 42,96 42,85 +0,12% 42,20 43,08 42,67 42,70 42,85 2.653 3.434.805.200
19/4/2012 42,68 42,80 +0,52% 42,31 42,99 42,75 42,80 42,90 2.496 2.026.044.500
18/4/2012 41,51 42,58 +3,10% 41,33 42,80 42,14 42,54 42,58 5.126 6.535.059.600
17/4/2012 40,69 41,30 +2,23% 40,50 41,65 41,23 41,30 41,37 2.117 2.895.792.900
16/4/2012 40,14 40,40 +1,00% 39,95 40,88 40,51 40,40 40,70 1.612 1.863.554.900
13/4/2012 40,32 40,00 -2,06% 40,00 40,92 40,52 40,00 40,55 1.659 2.640.391.900
12/4/2012 40,03 40,84 +2,10% 39,80 40,84 40,61 40,46 40,84 1.807 1.816.652.400
11/4/2012 40,07 40,00 +0,88% 39,64 40,27 40,09 40,00 40,01 1.834 1.381.424.300
10/4/2012 39,90 39,65 -0,90% 39,65 40,23 39,90 39,65 39,90 2.103 2.185.423.800
9/4/2012 40,00 40,01 -1,21% 39,90 40,40 40,10 40,01 40,09 1.175 1.219.439.400
5/4/2012 40,46 40,50 -0,15% 40,18 40,74 40,45 40,50 40,59 2.074 1.792.726.400
4/4/2012 40,99 40,56 -1,07% 40,49 41,21 40,78 40,56 40,80 2.155 7.056.857.600
3/4/2012 40,45 41,00 +1,74% 40,20 41,20 40,80 41,00 41,15 2.362 2.589.599.900
2/4/2012 40,00 40,30 +0,75% 39,70 40,42 40,20 40,22 40,30 2.613 2.447.146.900
30/3/2012 39,87 40,00 0,00% 39,61 40,22 39,91 39,72 40,05 3.070 3.270.647.000
29/3/2012 39,87 40,00 -0,50% 39,85 40,47 40,02 39,95 40,00 2.335 3.221.670.100
28/3/2012 40,49 40,20 -0,72% 39,91 40,78 40,15 40,20 40,35 2.489 2.443.409.900
27/3/2012 39,85 40,49 +0,97% 39,81 40,49 40,20 40,32 40,49 2.744 4.640.760.400
26/3/2012 40,47 40,10 0,00% 39,70 40,47 40,03 40,10 40,15 3.166 2.326.225.700
23/3/2012 40,30 40,10 +0,22% 39,68 40,59 39,95 39,80 40,10 2.791 4.580.748.500
22/3/2012 40,01 40,01 -0,74% 39,90 40,88 40,15 40,01 40,05 3.782 3.843.132.000
21/3/2012 39,30 40,31 +2,70% 39,30 40,84 40,16 40,31 40,65 2.793 7.118.177.200
20/3/2012 39,72 39,25 -1,60% 39,25 40,09 39,48 39,24 39,50 1.890 1.755.120.700
19/3/2012 39,95 39,89 -0,13% 39,76 40,35 40,05 39,89 40,00 893 733.719.000
16/3/2012 40,21 39,94 -0,94% 39,93 40,50 40,14 39,94 40,00 1.790 2.122.401.900
15/3/2012 40,70 40,32 -0,93% 39,90 40,70 40,31 40,32 40,45 2.378 2.035.475.000
14/3/2012 40,79 40,70 +0,10% 40,24 41,55 40,70 40,36 40,70 2.471 2.619.852.900
13/3/2012 39,96 40,66 +1,90% 39,66 40,99 40,35 40,66 40,80 3.181 2.780.308.700
12/3/2012 39,37 39,90 +0,25% 39,10 39,95 39,80 39,83 39,90 2.828 2.060.952.000
9/3/2012 39,70 39,80 +0,61% 39,57 40,05 39,83 39,80 39,84 2.092 1.796.988.500
8/3/2012 39,49 39,56 +1,18% 39,49 40,10 39,86 39,56 39,79 2.550 3.100.467.400
7/3/2012 39,00 39,10 +0,80% 38,57 39,55 39,19 39,08 39,10 2.319 2.292.006.300
6/3/2012 39,13 38,79 -1,57% 38,63 39,20 38,78 38,76 38,79 2.383 3.322.581.200
5/3/2012 39,59 39,41 -0,23% 38,47 39,59 38,91 39,41 39,43 3.377 3.465.154.600
2/3/2012 39,85 39,50 -0,88% 38,84 40,42 39,73 39,47 39,50 4.116 5.036.896.100
1/3/2012 38,71 39,85 +2,21% 38,71 39,99 39,76 39,85 39,90 3.824 4.682.593.900
29/2/2012 38,67 38,99 +0,85% 38,49 39,08 38,89 38,95 38,99 3.252 3.065.295.700
28/2/2012 38,14 38,66 +1,12% 38,10 38,84 38,46 38,65 38,74 2.609 1.948.039.000
27/2/2012 38,50 38,23 +0,34% 37,70 38,66 38,08 38,10 38,23 2.535 1.955.151.400
24/2/2012 37,65 38,10 +1,20% 37,58 38,36 38,11 38,10 38,11 1.432 1.711.940.500
23/2/2012 37,80 37,65 -2,21% 37,57 38,67 37,98 37,65 37,69 2.994 2.890.530.600
22/2/2012 37,22 38,50 +2,64% 37,19 38,50 38,01 38,40 38,50 2.371 2.910.490.200
17/2/2012 37,20 37,51 +2,07% 36,82 37,78 37,40 37,43 37,51 2.039 2.122.853.600
16/2/2012 35,69 36,75 +2,62% 35,21 37,10 36,74 36,73 36,94 4.349 4.505.133.100
15/2/2012 36,10 35,81 +0,45% 35,47 36,10 35,72 35,81 35,88 4.493 3.397.294.200
14/2/2012 35,95 35,65 -0,56% 35,47 36,36 35,81 35,64 35,65 2.568 3.675.014.400
13/2/2012 36,08 35,85 -0,14% 35,72 36,30 35,93 35,85 36,00 1.901 1.401.786.000
10/2/2012 36,70 35,90 -1,64% 35,74 36,76 35,93 35,85 35,90 3.384 2.916.852.800
9/2/2012 36,00 36,50 +1,39% 35,95 36,50 36,42 36,49 36,50 2.700 2.525.923.500
8/2/2012 36,51 36,00 -1,64% 36,00 36,67 36,12 36,00 36,04 2.152 2.952.236.600
7/2/2012 36,04 36,60 +1,10% 35,63 36,66 36,34 36,48 36,60 2.229 1.694.202.300
6/2/2012 36,39 36,20 -0,55% 35,88 36,52 36,14 36,20 36,21 3.141 2.139.215.300
3/2/2012 36,29 36,40 +0,28% 36,11 37,10 36,67 36,40 36,41 2.922 2.975.622.600
2/2/2012 36,01 36,30 +0,41% 35,80 36,51 36,34 36,30 36,31 5.501 4.952.908.700
1/2/2012 35,35 36,15 +2,26% 35,35 36,33 36,03 36,00 36,15 3.527 3.831.380.000
31/1/2012 34,55 35,35 +3,06% 34,49 35,47 35,19 35,34 35,35 6.350 6.091.152.900
30/1/2012 34,18 34,30 +0,15% 34,14 34,66 34,31 34,27 34,30 3.742 2.948.724.200
27/1/2012 34,60 34,25 -0,38% 33,96 34,60 34,19 34,24 34,25 3.995 2.765.363.100
26/1/2012 34,53 34,38 -0,17% 33,80 34,88 34,14 34,38 34,39 3.780 3.709.701.600
24/1/2012 34,40 34,44 -0,89% 34,23 34,75 34,46 34,43 34,45 2.687 2.417.918.800
23/1/2012 34,92 34,75 -0,49% 34,26 35,12 34,64 34,75 34,78 2.219 1.502.607.500
20/1/2012 35,46 34,92 -1,91% 34,73 35,53 35,06 34,81 34,92 3.438 2.989.038.900
19/1/2012 35,99 35,60 -1,08% 35,22 36,64 35,97 35,47 35,60 2.752 3.479.921.300
18/1/2012 35,19 35,99 +2,24% 35,09 35,99 35,80 35,87 35,99 3.576 2.900.253.100
17/1/2012 34,80 35,20 +2,00% 34,55 35,30 34,98 35,14 35,20 1.505 1.361.352.000
16/1/2012 34,45 34,51 +0,17% 34,32 34,67 34,50 34,51 34,60 392 906.547.900
13/1/2012 34,21 34,45 +0,29% 34,09 34,68 34,38 34,30 34,45 1.853 1.284.721.200
12/1/2012 33,70 34,35 +1,93% 33,70 34,56 34,25 34,35 34,39 3.363 2.021.134.100
11/1/2012 33,22 33,70 +1,44% 33,22 33,92 33,77 33,69 33,70 1.843 1.299.888.300
10/1/2012 34,10 33,22 -2,01% 33,05 34,25 33,50 33,22 33,26 2.592 1.884.291.800
9/1/2012 33,51 33,90 +1,83% 33,31 34,05 33,81 33,79 33,90 1.725 1.681.290.800
6/1/2012 34,15 33,29 -0,80% 33,05 34,15 33,26 33,29 33,31 1.481 1.326.752.000
5/1/2012 33,54 33,56 -0,71% 32,90 34,21 33,51 33,56 33,57 2.757 2.530.492.300
4/1/2012 32,92 33,80 +2,64% 32,76 33,80 33,32 33,58 33,80 2.800 2.004.974.600
3/1/2012 32,08 32,93 +2,87% 32,08 33,49 32,97 32,82 32,93 3.890 3.682.110.100
2/1/2012 32,05 32,01 0,00% 31,85 32,76 32,34 32,01 32,60 1.239 806.228.700
29/12/2011 32,15 32,01 -0,44% 31,90 32,46 32,21 32,01 32,29 1.697 1.825.629.100
28/12/2011 32,39 32,15 -0,31% 31,68 32,39 32,03 32,01 32,15 1.869 1.088.203.600
27/12/2011 31,53 32,25 +3,00% 31,41 32,30 32,07 32,25 32,28 1.201 828.792.100
26/12/2011 31,88 31,31 -1,07% 31,31 31,93 31,51 31,31 31,40 374 250.556.000
23/12/2011 31,27 31,65 +1,18% 31,27 32,13 31,67 31,64 31,65 1.870 1.139.515.500
22/12/2011 31,35 31,28 -0,22% 31,10 31,48 31,34 31,24 31,28 1.882 1.306.601.900
21/12/2011 30,95 31,35 +0,55% 30,95 31,48 31,29 31,35 31,40 2.848 2.153.746.400
20/12/2011 31,50 31,18 -0,06% 31,18 31,50 31,32 31,18 31,39 2.888 2.844.798.900
19/12/2011 31,03 31,20 -0,16% 30,68 31,30 31,17 31,08 31,20 2.347 2.416.757.600
16/12/2011 31,01 31,25 +0,16% 31,01 31,50 31,30 31,15 31,25 2.559 1.993.076.400
15/12/2011 31,44 31,20 +0,65% 30,84 31,49 31,19 31,00 31,20 2.868 2.266.655.900
14/12/2011 31,84 31,00 -2,67% 31,00 32,00 31,57 30,98 31,00 5.899 4.035.559.400
13/12/2011 32,00 31,85 0,00% 31,57 32,00 31,84 31,81 31,85 2.081 1.546.170.800
12/12/2011 32,00 31,85 -0,47% 31,16 32,39 31,82 31,82 31,85 2.232 2.149.783.300
9/12/2011 32,51 32,00 -1,54% 31,85 32,60 32,04 31,98 32,00 2.155 1.920.798.900
8/12/2011 32,76 32,50 0,00% 31,59 33,13 32,16 32,14 32,50 3.328 2.482.425.400
7/12/2011 32,21 32,50 0,00% 31,94 32,84 32,34 32,48 32,50 2.901 2.168.790.400
6/12/2011 31,87 32,50 +1,98% 31,67 32,73 32,27 32,50 32,51 2.793 2.163.488.600
5/12/2011 32,14 31,87 +0,63% 31,60 32,29 31,86 31,87 31,99 2.468 2.304.492.800
2/12/2011 32,51 31,67 -2,40% 31,57 33,40 32,36 31,65 31,67 2.594 1.902.217.200
1/12/2011 32,20 32,45 +1,98% 32,10 32,67 32,43 32,45 32,49 3.076 1.908.294.100
30/11/2011 31,02 31,82 +4,84% 30,35 32,20 31,68 31,78 31,82 3.842 3.573.838.700
29/11/2011 30,60 30,35 -0,65% 30,35 31,25 30,60 30,34 30,39 2.985 2.201.604.900
28/11/2011 30,41 30,55 +1,26% 30,41 31,10 30,59 30,55 30,60 1.585 930.849.400
25/11/2011 29,80 30,17 +1,58% 29,63 30,78 30,34 30,01 30,17 1.681 1.264.840.400
24/11/2011 30,58 29,70 -2,78% 29,70 30,58 30,14 29,70 29,90 900 927.578.500
23/11/2011 30,20 30,55 +0,49% 29,92 30,62 30,42 30,50 30,55 1.430 1.843.513.300
22/11/2011 30,57 30,40 +0,50% 30,14 30,69 30,43 30,40 30,55 1.388 904.493.200
21/11/2011 30,80 30,25 -1,21% 30,12 30,91 30,48 30,25 30,53 3.311 2.414.159.800
18/11/2011 31,06 30,62 -1,54% 30,62 31,25 30,97 30,62 30,95 2.554 1.825.570.100
17/11/2011 31,27 31,10 -1,11% 30,81 31,64 31,13 31,10 31,11 3.576 2.180.855.300
16/11/2011 31,15 31,45 +0,22% 30,91 31,60 31,34 31,44 31,45 2.543 1.548.880.700
14/11/2011 31,97 31,38 -1,13% 31,28 32,00 31,60 31,36 31,38 1.651 1.047.192.300
11/11/2011 31,09 31,74 +2,39% 31,09 31,85 31,52 31,58 31,74 2.482 1.788.059.500
10/11/2011 32,75 31,00 -2,24% 30,71 32,75 31,42 30,98 31,00 3.487 2.369.507.700
9/11/2011 32,00 31,71 -1,67% 31,61 32,18 31,90 31,71 31,75 4.499 3.566.392.500
8/11/2011 32,21 32,25 -0,19% 31,70 32,60 32,16 32,25 32,26 4.324 3.133.766.100
7/11/2011 31,21 32,31 +3,52% 31,21 32,31 31,97 32,00 32,31 3.815 3.282.815.900
4/11/2011 31,01 31,21 -0,45% 31,00 31,40 31,14 31,21 31,24 2.657 2.233.045.500
3/11/2011 31,10 31,35 +1,52% 30,69 31,37 31,13 31,35 31,39 3.471 2.202.549.200
1/11/2011 29,61 30,88 +0,92% 29,61 31,10 30,75 30,88 30,92 3.429 1.789.634.000
31/10/2011 30,60 30,60 0,00% 30,10 30,88 30,58 30,46 30,60 3.473 2.743.063.600
28/10/2011 30,42 30,60 0,00% 30,31 31,11 30,59 30,56 30,67 3.454 3.909.302.400
27/10/2011 31,75 30,60 -1,26% 30,30 31,75 31,07 30,60 30,62 4.825 3.791.779.100
26/10/2011 31,56 30,99 -0,67% 30,32 31,56 30,83 30,98 30,99 4.423 2.846.370.300
25/10/2011 31,15 31,20 +0,16% 30,49 31,40 30,96 31,19 31,20 2.873 1.908.644.700
24/10/2011 31,85 31,15 -1,74% 31,11 32,31 31,53 31,15 31,35 3.605 2.264.098.200
21/10/2011 30,74 31,70 +3,26% 30,74 31,80 31,55 31,66 31,70 2.882 1.761.468.400
20/10/2011 30,95 30,70 -0,94% 30,15 30,95 30,56 30,70 30,75 2.595 2.151.206.000
19/10/2011 31,88 30,99 -2,82% 30,48 32,09 31,19 30,91 30,99 4.359 4.179.965.700
18/10/2011 31,29 31,89 +2,54% 31,01 32,00 31,60 31,79 31,89 2.702 1.915.532.100
17/10/2011 30,45 31,10 +1,80% 30,08 31,13 30,79 30,99 31,10 2.013 1.731.542.600
14/10/2011 31,13 30,55 -0,65% 30,21 31,61 30,54 30,44 30,55 2.303 3.129.465.700
13/10/2011 30,28 30,75 +3,19% 30,00 31,38 30,86 30,71 30,75 7.980 7.456.881.100
11/10/2011 29,83 29,80 -0,20% 29,46 29,88 29,68 29,66 29,80 3.642 2.818.353.400
10/10/2011 29,80 29,86 +0,74% 29,42 30,04 29,70 29,83 29,87 2.963 2.495.565.300
7/10/2011 30,22 29,64 -1,95% 29,18 30,62 29,80 29,50 29,64 3.486 2.360.519.100
6/10/2011 30,40 30,23 +0,50% 30,08 30,61 30,29 30,11 30,23 3.975 3.206.974.200
5/10/2011 29,52 30,08 +1,62% 29,52 30,29 29,90 30,08 30,15 4.334 2.763.181.600
4/10/2011 29,10 29,60 +1,23% 28,46 30,00 29,45 29,60 29,76 5.621 3.394.336.100
3/10/2011 29,17 29,24 -0,88% 29,09 29,95 29,59 29,24 29,25 3.962 3.403.476.300
30/9/2011 29,35 29,50 -0,57% 29,32 30,20 29,62 29,50 29,52 4.409 4.098.866.100
29/9/2011 29,99 29,67 +0,58% 29,50 30,15 29,75 29,67 29,69 2.979 2.212.681.700
28/9/2011 29,73 29,50 -0,34% 29,37 30,14 29,70 29,50 29,60 2.575 2.211.590.500
27/9/2011 29,29 29,60 +2,42% 29,08 29,78 29,48 29,54 29,60 3.353 2.845.468.500
26/9/2011 28,45 28,90 +1,94% 28,14 29,33 28,73 28,89 28,90 4.758 2.741.447.300
23/9/2011 28,19 28,35 -0,46% 28,10 28,66 28,30 28,32 28,35 3.152 2.195.596.800
22/9/2011 28,81 28,48 -3,10% 27,63 29,30 28,38 28,35 28,49 4.523 3.163.766.800
21/9/2011 29,80 29,39 -0,37% 29,39 30,41 29,90 29,39 29,58 3.030 1.765.318.600
20/9/2011 29,68 29,50 0,00% 29,20 30,08 29,70 29,44 29,50 2.487 2.099.019.500
19/9/2011 28,99 29,50 +0,68% 28,83 29,55 29,34 29,39 29,50 3.062 2.108.119.000
16/9/2011 28,86 29,30 +0,69% 28,77 29,48 29,22 29,15 29,30 2.694 2.223.813.900
15/9/2011 28,81 29,10 +1,04% 28,81 29,60 29,15 29,02 29,10 1.873 1.393.815.900
14/9/2011 28,50 28,80 +1,05% 28,26 29,31 28,83 28,51 28,80 3.657 2.017.919.500
13/9/2011 28,23 28,50 +0,96% 28,14 28,80 28,37 28,50 28,68 1.705 967.898.800
12/9/2011 28,57 28,23 -0,95% 27,91 28,79 28,26 28,23 28,50 2.207 1.520.207.000
9/9/2011 28,81 28,50 -2,23% 27,83 28,91 28,54 28,47 28,50 2.830 3.036.516.900
8/9/2011 28,35 29,15 +3,74% 27,86 29,15 28,66 29,15 29,20 3.357 3.664.564.300
6/9/2011 26,91 28,10 +2,18% 26,90 28,39 27,92 28,00 28,10 3.879 3.435.034.100
5/9/2011 27,91 27,50 -3,03% 27,36 28,08 27,65 27,50 27,60 2.219 1.560.334.400
2/9/2011 28,50 28,36 -2,21% 28,36 29,23 28,69 28,31 28,36 5.426 6.368.930.900
1/9/2011 28,05 29,00 +4,35% 28,05 29,23 28,93 29,00 29,12 5.575 6.207.764.400
31/8/2011 27,80 27,79 +1,57% 27,08 27,80 27,53 27,61 27,79 3.051 4.459.552.900
30/8/2011 26,90 27,36 +0,59% 26,66 27,40 27,10 27,35 27,39 2.640 2.641.184.700
29/8/2011 27,05 27,20 +2,26% 26,90 27,35 27,09 27,08 27,20 2.199 4.164.408.500
26/8/2011 26,50 26,60 +0,08% 26,30 26,99 26,72 26,60 26,86 3.059 1.960.146.000
25/8/2011 26,93 26,58 -1,56% 26,24 27,26 26,60 26,58 26,70 2.369 2.996.613.000
24/8/2011 27,36 27,00 -1,82% 26,70 27,95 27,11 27,00 27,34 3.044 5.631.286.000
23/8/2011 27,90 27,50 +0,36% 27,33 27,90 27,53 27,46 27,50 2.733 4.723.401.900
22/8/2011 26,65 27,40 +2,05% 26,65 27,60 27,32 27,31 27,40 2.954 2.172.521.600
19/8/2011 26,75 26,85 0,00% 26,40 27,34 27,08 26,80 26,85 2.395 2.973.755.100
18/8/2011 26,14 26,85 -3,07% 26,12 26,95 26,61 26,60 26,85 2.420 3.216.751.100
17/8/2011 26,99 27,70 +38,43% 26,56 27,91 27,55 27,67 27,70 3.788 2.279.570.500
5/8/2011 20,01 20,01 -60,04% 20,01 20,01 20,01 20,20 85,00 1 200.100
24/3/2010 54,64 50,08 -10,30% 50,08 54,64 53,12 0,00 0,00 4 3.187.200
3/3/2010 55,83 55,83 -4,56% 55,83 55,83 55,83 0,02 0,00 1 6.141.300
23/7/2008 58,50 58,50 -2,50% 58,50 58,50 58,50 0,00 59,90 1 1.170.000
30/6/2008 60,00 60,00 -0,81% 60,00 60,00 60,00 0,00 60,00 1 600.000
9/6/2008 60,49 60,49 +0,82% 60,49 60,49 60,49 0,00 60,50 1 604.900
9/5/2007 60,00 60,00 +18,95% 60,00 60,00 60,00 50,00 0,00 1 600.000
7/5/2007 50,44 50,44 0,00% 50,44 50,44 50,44 51,00 60,00 2 1.008.800
25/8/2004 32,09 32,10 +3,18% 32,09 32,10 32,09 32,10 0,00 2 641.900
16/8/2004 31,11 31,11 +3,70% 31,11 31,11 31,11 31,10 0,00 1 311.100
3/8/2004 30,00 30,00 +0,33% 30,00 30,00 30,00 30,00 0,00 2 1.500.000
28/7/2004 29,89 29,90 +3,10% 29,89 29,90 29,89 29,00 0,00 2 597.900
27/7/2004 29,00 29,00 0,00% 29,00 29,00 29,00 27,50 29,00 2 580.000
26/7/2004 29,00 29,00 +16,00% 29,00 29,00 29,00 27,50 29,00 1 290.000
13/5/2004 26,00 25,00 -3,85% 25,00 26,00 25,28 0,00 0,00 3 5.310.000
10/5/2004 26,51 26,00 -5,45% 26,00 26,51 26,16 0,00 26,00 4 7.850.500
7/5/2004 27,50 27,50 0,00% 27,50 27,50 27,50 0,00 0,00 1 2.750.000
3/5/2004 27,50 27,50 -5,17% 27,50 27,50 27,50 0,00 0,00 1 1.375.000
30/4/2004 29,00 29,00 0,00% 29,00 29,00 29,00 0,00 29,00 1 1.450.000
29/4/2004 29,00 29,00 -3,33% 29,00 29,00 29,00 0,00 29,00 1 1.450.000
28/4/2004 30,00 30,00 -1,64% 30,00 30,00 30,00 0,00 0,00 1 1.500.000
22/4/2004 30,50 30,50 -1,61% 30,50 30,50 30,50 30,00 0,00 1 305.000
19/4/2004 31,00 31,00 -6,06% 31,00 31,00 31,00 0,00 31,00 2 4.650.000
3/3/2004 31,00 31,00 -6,06% 31,00 31,00 31,00 0,00 0,00 3 4.650.000
29/1/2004 33,00 33,00 -1,49% 33,00 33,00 33,00 0,00 34,50 1 660.000
20/1/2004 33,50 33,50 -1,47% 33,50 33,50 33,50 33,00 34,50 1 3.350.000
13/1/2004 34,00 34,00 0,00% 34,00 34,00 34,00 33,00 34,50 1 1.360.000
12/1/2004 34,00 34,00 0,00% 34,00 34,00 34,00 33,00 34,00 1 1.700.000
9/1/2004 34,00 34,00 +2,41% 34,00 34,00 34,00 33,00 34,00 1 340.000
6/1/2004 33,20 33,20 +0,61% 33,20 33,20 33,20 0,00 34,00 1 5.312.000
5/1/2004 33,00 33,00 +1,23% 33,00 33,00 33,00 0,00 34,00 3 7.920.000
18/12/2003 32,60 32,60 +1,56% 32,60 32,60 32,60 32,10 33,00 1 3.260.000
17/12/2003 32,10 32,10 +0,31% 32,10 32,10 32,10 32,01 32,60 2 4.815.000
9/12/2003 31,02 32,00 +3,23% 31,02 32,00 31,68 31,00 32,60 7 12.672.600
8/12/2003 31,00 31,00 0,00% 31,00 31,00 31,00 30,00 31,00 1 930.000
12/11/2003 31,00 31,00 +19,23% 31,00 31,00 31,00 20,05 0,00 1 310.000
17/10/2003 26,00 26,00 -7,14% 26,00 26,00 26,00 0,00 0,00 1 260.000
3/10/2003 28,00 28,00 0,00% 28,00 28,00 28,00 26,00 0,00 1 560.000
2/10/2003 28,00 28,00 0,00% 28,00 28,00 28,00 26,00 28,00 2 1.120.000
29/9/2003 28,00 28,00 +7,69% 28,00 28,00 28,00 20,05 28,00 1 280.000
26/9/2003 26,00 26,00 +13,04% 26,00 26,00 26,00 20,05 28,00 2 2.080.000
8/8/2003 23,00 23,00 0,00% 23,00 23,00 23,00 20,05 0,00 1 230.000
1/8/2003 23,00 23,00 +4,55% 23,00 23,00 23,00 20,05 23,00 1 230.000
11/6/2003 22,00 22,00 +7,32% 22,00 22,00 22,00 20,10 22,50 2 1.100.000
29/4/2003 20,50 20,50 -1,91% 20,50 20,50 20,50 0,00 24,00 1 1.025.000
15/4/2003 20,90 20,90 +4,50% 20,90 20,90 20,90 0,00 20,90 1 209.000
3/4/2003 20,00 20,00 0,00% 20,00 20,00 20,00 0,00 20,90 2 2.000.000
12/2/2003 20,00 20,00 0,00% 20,00 20,00 20,00 18,00 21,00 1 200.000
26/12/2002 20,00 20,00 0,00% 20,00 20,00 20,00 17,50 20,00 1 200.000
23/12/2002 20,00 20,00 0,00% 20,00 20,00 20,00 17,50 20,00 1 200.000
18/12/2002 20,00 20,00 0,00% 20,00 20,00 20,00 17,50 20,00 2 400.000
17/12/2002 20,00 20,00 0,00% 20,00 20,00 20,00 17,50 20,00 2 800.000

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