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.

USIM5 - USIMINAS - PNA N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 5,03 5,31 +5,36% 5,01 5,31 5,21 5,30 5,31 13.491 6.793.418.800
20/1/2025 5,01 5,04 +0,60% 4,94 5,07 5,02 5,04 5,05 6.794 3.599.950.600
17/1/2025 4,86 5,01 +3,51% 4,83 5,10 4,98 5,01 5,02 9.484 7.877.355.300
16/1/2025 4,95 4,84 -2,22% 4,82 4,95 4,88 4,84 4,85 7.975 5.445.746.300
15/1/2025 4,72 4,95 +5,77% 4,70 4,98 4,84 4,95 4,96 9.094 7.064.958.300
14/1/2025 4,80 4,68 -1,47% 4,68 4,81 4,72 4,67 4,69 5.996 3.921.459.300
13/1/2025 4,80 4,75 -0,21% 4,72 4,93 4,81 4,74 4,77 11.465 5.376.061.900
10/1/2025 4,81 4,76 -0,63% 4,68 4,83 4,73 4,74 4,76 10.042 5.939.743.800
9/1/2025 4,84 4,79 -1,84% 4,74 4,86 4,81 4,79 4,80 8.144 4.333.352.700
8/1/2025 5,04 4,88 -3,94% 4,87 5,04 4,90 4,87 4,89 14.933 5.155.387.800
7/1/2025 5,10 5,08 -0,20% 5,02 5,15 5,08 5,06 5,08 10.621 6.644.801.000
6/1/2025 4,90 5,09 +4,95% 4,87 5,09 5,00 5,08 5,09 11.637 7.819.524.300
3/1/2025 5,16 4,85 -6,01% 4,85 5,16 4,95 4,84 4,85 12.987 9.241.068.200
2/1/2025 5,34 5,16 -3,01% 5,16 5,34 5,22 5,15 5,17 13.827 5.862.799.100
30/12/2024 5,32 5,32 +0,57% 5,27 5,35 5,31 5,31 5,33 8.151 4.710.469.900
27/12/2024 5,30 5,29 0,00% 5,21 5,34 5,26 5,26 5,29 11.008 5.608.508.900
26/12/2024 5,34 5,29 +0,95% 5,19 5,34 5,27 5,29 5,30 13.463 6.979.420.500
23/12/2024 5,41 5,24 -3,50% 5,24 5,43 5,31 5,24 5,25 15.203 7.877.064.300
20/12/2024 5,51 5,43 -1,63% 5,36 5,58 5,45 5,43 5,46 12.025 11.980.239.200
19/12/2024 5,56 5,52 -0,54% 5,52 5,63 5,56 5,51 5,56 11.403 8.270.572.500
18/12/2024 5,75 5,55 -3,98% 5,48 5,75 5,60 5,53 5,55 18.339 11.503.571.000
17/12/2024 5,79 5,78 -0,86% 5,56 5,89 5,74 5,78 5,79 26.723 12.416.659.200
16/12/2024 5,87 5,83 -0,51% 5,83 5,97 5,89 5,82 5,85 9.815 5.146.884.900
13/12/2024 5,91 5,86 -1,68% 5,86 6,03 5,94 5,86 5,87 14.510 5.112.275.200
12/12/2024 6,10 5,96 -2,77% 5,91 6,11 5,98 5,96 5,97 10.471 7.810.465.700
11/12/2024 6,12 6,13 +0,16% 6,01 6,23 6,11 6,13 6,14 13.004 6.529.282.200
10/12/2024 6,19 6,12 0,00% 6,10 6,19 6,13 6,11 6,13 5.658 3.297.332.900
9/12/2024 6,12 6,12 +2,34% 6,08 6,25 6,16 6,11 6,12 8.788 7.029.817.800
6/12/2024 6,11 5,98 -2,92% 5,97 6,15 6,03 5,98 6,00 9.372 6.347.864.500
5/12/2024 6,12 6,16 +1,48% 6,10 6,19 6,15 6,15 6,17 7.859 4.153.160.900
4/12/2024 6,08 6,07 -0,16% 6,03 6,16 6,08 6,06 6,08 6.705 4.029.955.800
3/12/2024 6,18 6,08 -1,46% 6,05 6,25 6,13 6,08 6,09 13.547 7.625.717.600
2/12/2024 6,15 6,17 +0,49% 6,05 6,22 6,13 6,17 6,18 13.537 5.028.357.600
29/11/2024 6,05 6,14 +1,32% 6,03 6,23 6,12 6,14 6,15 16.030 7.233.905.800
28/11/2024 6,31 6,06 -4,72% 6,05 6,33 6,13 6,06 6,07 12.455 6.175.152.200
27/11/2024 6,25 6,36 +1,92% 6,17 6,44 6,29 6,35 6,36 12.226 9.173.605.200
26/11/2024 6,26 6,24 -0,16% 6,21 6,32 6,26 6,24 6,25 6.782 3.687.260.400
25/11/2024 6,18 6,25 +1,13% 6,12 6,28 6,22 6,25 6,26 7.250 4.921.441.800
22/11/2024 6,07 6,18 +2,15% 6,05 6,18 6,11 6,17 6,18 5.889 4.251.380.600
21/11/2024 6,15 6,05 -2,58% 5,99 6,15 6,05 6,05 6,06 9.286 7.246.344.200
19/11/2024 6,23 6,21 +0,16% 6,09 6,23 6,17 6,20 6,21 9.044 3.745.087.700
18/11/2024 6,10 6,20 +1,64% 6,04 6,27 6,18 6,20 6,21 12.121 7.437.899.700
14/11/2024 6,06 6,10 +0,16% 6,03 6,13 6,08 6,09 6,10 10.648 7.117.746.200
13/11/2024 6,00 6,09 +1,50% 5,97 6,12 6,04 6,08 6,09 17.236 10.562.724.100
12/11/2024 6,05 6,00 -1,48% 5,90 6,09 5,95 5,99 6,00 20.890 10.019.175.600
11/11/2024 6,20 6,09 -2,56% 5,97 6,24 6,06 6,08 6,09 13.490 10.355.397.600
8/11/2024 6,46 6,25 -6,02% 6,19 6,47 6,27 6,24 6,25 17.052 12.912.534.900
7/11/2024 6,62 6,65 +0,45% 6,55 6,72 6,65 6,65 6,66 13.082 10.378.516.100
6/11/2024 6,56 6,62 -0,60% 6,42 6,67 6,57 6,61 6,62 12.866 8.336.411.200
5/11/2024 6,62 6,66 +1,52% 6,55 6,69 6,63 6,65 6,66 8.278 4.871.275.500
4/11/2024 6,40 6,56 +3,80% 6,37 6,63 6,52 6,55 6,56 11.058 7.197.820.200
1/11/2024 6,58 6,32 -4,39% 6,25 6,59 6,36 6,32 6,33 19.131 8.607.725.300
31/10/2024 6,55 6,61 +0,61% 6,52 6,65 6,58 6,59 6,61 11.181 5.912.523.200
30/10/2024 6,43 6,57 +2,18% 6,39 6,62 6,54 6,56 6,58 7.520 6.923.118.000
29/10/2024 6,61 6,43 -3,02% 6,39 6,62 6,44 6,42 6,43 10.196 9.673.800.300
28/10/2024 6,74 6,63 -0,15% 6,61 6,75 6,67 6,62 6,63 11.099 7.295.211.000
25/10/2024 6,63 6,64 +4,24% 6,57 6,86 6,71 6,63 6,64 22.556 31.281.656.400
24/10/2024 6,25 6,37 +1,59% 6,21 6,37 6,30 6,37 6,38 12.162 11.069.034.800
23/10/2024 6,10 6,27 +1,95% 6,10 6,31 6,24 6,25 6,27 16.259 7.524.418.000
22/10/2024 6,21 6,15 -1,91% 6,14 6,29 6,18 6,15 6,17 8.584 5.356.277.400
21/10/2024 6,15 6,27 +2,45% 6,15 6,32 6,26 6,26 6,27 8.544 7.880.930.900
18/10/2024 6,12 6,12 +0,82% 6,09 6,26 6,17 6,12 6,13 11.722 9.052.782.900
17/10/2024 6,09 6,07 -1,62% 5,99 6,11 6,05 6,06 6,07 11.485 8.266.939.500
16/10/2024 6,14 6,17 +0,82% 6,10 6,21 6,15 6,17 6,18 12.031 6.596.151.600
15/10/2024 6,25 6,12 -2,39% 6,12 6,29 6,16 6,12 6,13 9.756 5.721.505.700
14/10/2024 6,26 6,27 +0,32% 6,19 6,32 6,25 6,27 6,28 9.042 5.290.242.100
11/10/2024 6,27 6,25 +0,32% 6,17 6,27 6,21 6,25 6,26 7.623 5.537.050.000
10/10/2024 6,32 6,23 -0,95% 6,15 6,43 6,22 6,22 6,24 11.240 8.517.971.200
9/10/2024 6,20 6,29 +4,49% 6,17 6,49 6,35 6,29 6,30 31.487 19.488.672.900
8/10/2024 6,12 6,02 -4,14% 5,96 6,14 6,01 6,02 6,03 12.880 13.199.559.100
7/10/2024 6,25 6,28 +1,13% 6,17 6,34 6,27 6,27 6,29 7.220 5.357.608.900
4/10/2024 6,09 6,21 +1,64% 6,07 6,21 6,17 6,20 6,21 9.325 7.568.982.200
3/10/2024 6,23 6,11 -3,17% 6,09 6,24 6,13 6,10 6,11 13.050 5.905.640.400
2/10/2024 6,31 6,31 +1,12% 6,30 6,39 6,33 6,30 6,31 11.971 9.199.113.000
1/10/2024 6,20 6,24 0,00% 6,16 6,33 6,25 6,23 6,25 8.687 5.108.203.700
30/9/2024 6,33 6,24 -2,19% 6,16 6,34 6,24 6,23 6,24 12.772 7.720.485.100
26/9/2024 6,20 6,38 +5,63% 6,18 6,39 6,33 6,37 6,38 18.270 12.904.720.100
25/9/2024 6,08 6,04 +0,17% 5,95 6,18 6,05 6,04 6,05 17.290 11.642.570.200
24/9/2024 5,78 6,03 +7,68% 5,72 6,04 5,92 6,02 6,03 17.275 18.604.769.700
23/9/2024 5,67 5,60 -4,76% 5,42 5,67 5,56 5,59 5,60 34.848 17.733.420.200
20/9/2024 6,14 5,88 -5,62% 5,83 6,16 5,94 5,88 5,89 15.202 10.782.396.900
19/9/2024 6,31 6,23 -0,48% 6,21 6,44 6,32 6,22 6,23 10.119 8.015.517.100
18/9/2024 6,05 6,26 +2,79% 6,04 6,40 6,26 6,26 6,27 11.641 13.783.982.300
17/9/2024 6,05 6,09 +0,66% 6,03 6,12 6,08 6,09 6,10 4.897 3.700.992.100
16/9/2024 6,18 6,05 -1,94% 6,03 6,18 6,05 6,05 6,06 9.799 6.379.540.200
13/9/2024 5,93 6,17 +4,40% 5,91 6,18 6,09 6,17 6,18 9.520 9.214.027.700
12/9/2024 5,93 5,91 0,00% 5,86 5,98 5,92 5,91 5,92 12.195 6.535.607.500
11/9/2024 5,81 5,91 +2,43% 5,81 5,96 5,88 5,90 5,91 8.849 6.760.153.400
10/9/2024 5,83 5,77 -1,20% 5,76 5,86 5,79 5,77 5,79 12.260 5.971.713.200
9/9/2024 6,03 5,84 -2,50% 5,83 6,04 5,88 5,83 5,84 10.177 6.226.988.000
6/9/2024 6,08 5,99 -1,48% 5,94 6,10 5,99 5,99 6,00 10.410 6.935.667.000
5/9/2024 6,06 6,08 0,00% 6,02 6,22 6,08 6,07 6,08 8.034 6.244.679.300
4/9/2024 5,99 6,08 +2,01% 5,96 6,13 6,06 6,08 6,09 9.550 7.286.343.700
3/9/2024 6,13 5,96 -3,25% 5,94 6,16 6,00 5,95 5,96 19.513 13.266.587.000
2/9/2024 6,19 6,16 -1,12% 6,15 6,21 6,17 6,16 6,17 8.296 3.987.515.100
30/8/2024 6,20 6,23 0,00% 6,17 6,29 6,22 6,22 6,23 6.764 7.483.760.800
29/8/2024 6,22 6,23 -0,16% 6,19 6,28 6,22 6,22 6,24 9.181 6.204.027.100
28/8/2024 6,43 6,24 -3,41% 6,19 6,43 6,26 6,24 6,25 13.988 11.101.047.500
27/8/2024 6,62 6,46 -2,12% 6,46 6,66 6,52 6,46 6,47 13.831 7.679.279.700
26/8/2024 6,66 6,60 +0,30% 6,46 6,69 6,58 6,60 6,61 9.916 8.317.249.400
23/8/2024 6,43 6,58 +2,65% 6,36 6,64 6,55 6,58 6,59 18.541 9.423.533.400
22/8/2024 6,65 6,41 -3,46% 6,38 6,70 6,51 6,41 6,42 14.165 9.968.772.900
21/8/2024 6,56 6,64 +2,95% 6,54 6,74 6,65 6,64 6,65 35.835 16.537.467.000
20/8/2024 6,53 6,45 -0,77% 6,38 6,53 6,45 6,44 6,45 15.358 10.074.090.800
19/8/2024 6,12 6,50 +6,91% 6,10 6,54 6,39 6,49 6,50 22.401 17.021.542.600
16/8/2024 6,18 6,08 -1,62% 6,08 6,22 6,11 6,08 6,10 773 6.313.221.800
15/8/2024 6,10 6,18 +1,48% 6,06 6,20 6,13 6,17 6,19 9.368 6.771.107.600
14/8/2024 6,23 6,09 -2,56% 6,08 6,27 6,13 6,09 6,10 4.765 8.149.323.900
13/8/2024 6,15 6,25 +3,14% 6,10 6,30 6,21 6,25 6,27 5.455 11.934.099.800
12/8/2024 5,99 6,06 +1,85% 5,95 6,15 6,06 6,05 6,06 2.733 10.725.611.400
9/8/2024 5,86 5,95 +2,06% 5,81 5,96 5,89 5,95 5,96 6.916 7.505.979.200
8/8/2024 5,73 5,83 +1,75% 5,73 5,87 5,82 5,82 5,83 9.906 6.896.868.400
7/8/2024 5,83 5,73 -0,69% 5,71 5,85 5,76 5,73 5,74 5.623 7.251.552.500
6/8/2024 5,85 5,77 -0,69% 5,70 5,91 5,77 5,77 5,78 2.821 10.727.781.800
5/8/2024 5,70 5,81 -2,19% 5,65 5,87 5,78 5,80 5,82 5.955 12.153.670.700
2/8/2024 6,12 5,94 -3,10% 5,93 6,20 6,03 5,94 5,95 1.206 13.184.378.100
1/8/2024 6,25 6,13 -1,45% 6,07 6,27 6,15 6,12 6,13 3.341 11.684.032.000
31/7/2024 6,35 6,22 -1,74% 6,20 6,38 6,28 6,22 6,23 4.364 13.005.332.400
30/7/2024 5,99 6,33 +4,63% 5,91 6,37 6,13 6,33 6,34 250 29.974.132.200
29/7/2024 6,37 6,05 -4,42% 5,98 6,50 6,10 6,05 6,06 933 39.849.192.600
26/7/2024 7,30 6,33 -23,55% 6,30 7,35 6,71 6,33 6,34 5.666 75.275.683.400
25/7/2024 8,07 8,28 +2,10% 8,06 8,35 8,22 8,26 8,28 2.594 9.251.079.400
24/7/2024 8,29 8,11 -2,17% 8,06 8,36 8,16 8,10 8,11 4.180 8.229.085.100
23/7/2024 8,49 8,29 -3,15% 8,21 8,53 8,32 8,26 8,29 5.007 9.217.109.800
22/7/2024 8,59 8,56 +0,35% 8,40 8,61 8,52 8,56 8,57 6.688 4.727.361.400
19/7/2024 8,33 8,53 +1,55% 8,28 8,53 8,43 8,51 8,44 5.783 9.675.461.600
18/7/2024 8,55 8,40 -1,75% 8,37 8,70 8,47 8,39 8,41 7.864 10.254.319.100
17/7/2024 8,04 8,55 +5,04% 8,04 8,55 8,39 8,54 8,55 6.471 13.421.716.300
16/7/2024 8,12 8,14 -0,37% 8,03 8,20 8,10 8,10 8,14 6.787 6.438.023.200
15/7/2024 8,05 8,17 +1,36% 7,95 8,19 8,07 8,17 8,18 2.992 7.044.678.600
12/7/2024 8,00 8,06 +0,75% 7,93 8,07 8,00 8,01 8,06 9.513 4.432.129.300
11/7/2024 7,96 8,00 +1,01% 7,94 8,02 7,98 7,98 8,00 80 6.656.086.400
10/7/2024 8,01 7,92 -1,25% 7,87 8,05 7,92 7,91 7,93 9.296 6.302.438.300
9/7/2024 7,85 8,02 +1,91% 7,84 8,02 7,94 8,00 8,02 7.459 4.019.883.800
8/7/2024 7,97 7,87 -1,50% 7,81 7,98 7,87 7,85 7,87 9.797 5.206.440.400
5/7/2024 8,15 7,99 -1,96% 7,89 8,21 8,00 7,98 7,99 2.831 6.991.971.100
4/7/2024 8,04 8,15 +2,00% 8,04 8,16 8,09 8,14 8,15 7.506 4.877.339.200
3/7/2024 8,07 7,99 +0,25% 7,99 8,14 8,05 7,98 7,99 9.039 5.165.478.400
2/7/2024 7,88 7,97 +1,27% 7,86 8,00 7,93 7,97 7,98 2.184 6.373.930.500
1/7/2024 7,96 7,87 -0,51% 7,81 8,02 7,89 7,86 7,88 5.862 6.826.408.900
28/6/2024 7,99 7,91 -1,13% 7,91 8,14 7,99 7,91 7,92 429 7.263.657.300
27/6/2024 7,85 8,00 +2,70% 7,78 8,01 7,92 7,98 8,00 423 7.169.010.900
26/6/2024 7,60 7,79 +3,32% 7,52 7,84 7,74 7,79 7,80 8.683 9.081.116.100
25/6/2024 7,70 7,54 -1,95% 7,54 7,79 7,61 7,54 7,55 1.289 5.777.909.500
24/6/2024 7,53 7,69 +1,99% 7,51 7,72 7,66 7,69 7,70 9.823 5.423.354.100
21/6/2024 7,56 7,54 -0,92% 7,46 7,60 7,53 7,53 7,55 5.366 6.342.802.300
20/6/2024 7,38 7,61 +3,68% 7,36 7,81 7,62 7,60 7,62 4.327 12.783.146.500
19/6/2024 7,20 7,34 +1,52% 7,10 7,34 7,23 7,32 7,34 477 4.536.957.400
18/6/2024 7,11 7,23 +1,83% 7,10 7,38 7,26 7,22 7,24 8.834 10.234.054.300
17/6/2024 7,11 7,10 -1,11% 7,07 7,18 7,12 7,09 7,12 1.562 3.420.455.500
14/6/2024 7,17 7,18 +0,28% 7,07 7,26 7,18 7,17 7,20 526 4.663.766.800
13/6/2024 7,04 7,16 +1,56% 7,00 7,18 7,12 7,15 7,16 6.577 4.626.852.800
12/6/2024 7,16 7,05 -1,12% 7,01 7,23 7,06 7,04 7,04 7.771 4.896.714.600
11/6/2024 7,02 7,13 +1,13% 7,00 7,13 7,07 7,10 7,13 3.291 5.556.784.400
10/6/2024 7,16 7,05 -1,81% 7,02 7,16 7,06 7,04 7,06 2.279 3.603.243.300
7/6/2024 7,26 7,18 -1,91% 7,09 7,28 7,19 7,27 7,16 702 6.767.352.200
6/6/2024 7,31 7,32 +0,41% 7,23 7,44 7,34 7,32 7,33 171 9.966.389.100
5/6/2024 7,48 7,29 -2,54% 7,25 7,53 7,33 7,29 7,30 3.958 8.046.453.600
4/6/2024 7,53 7,48 -1,32% 7,42 7,55 7,47 7,48 7,49 329 4.544.442.800
3/6/2024 7,58 7,58 +0,13% 7,47 7,64 7,56 7,57 7,58 4.828 7.131.374.300
31/5/2024 7,75 7,57 -2,57% 7,52 7,80 7,58 7,56 7,57 8 9.454.037.500
29/5/2024 7,89 7,77 -1,77% 7,76 7,90 7,81 7,76 7,77 1.149 7.172.263.100
28/5/2024 8,04 7,91 -1,25% 7,91 8,08 7,97 7,90 7,92 9.636 7.260.735.400
27/5/2024 7,91 8,01 +1,01% 7,85 8,03 7,94 8,01 8,02 6.074 3.610.477.400
24/5/2024 7,99 7,93 -1,25% 7,73 8,00 7,88 7,92 7,93 5.032 12.870.006.400
23/5/2024 8,13 8,03 -1,71% 7,97 8,15 8,04 8,03 8,04 8.593 4.526.210.200
22/5/2024 8,30 8,17 -1,45% 8,14 8,32 8,19 8,16 8,18 3.981 6.053.651.600
21/5/2024 8,19 8,29 +1,72% 8,16 8,38 8,28 8,28 8,29 8.804 10.560.986.000
20/5/2024 7,96 8,15 +2,39% 7,94 8,17 8,07 8,14 8,16 177 8.971.727.300
17/5/2024 7,97 7,96 -0,13% 7,92 8,03 7,95 7,95 7,97 1.207 9.935.761.200
16/5/2024 7,94 7,97 +0,50% 7,92 8,03 7,96 7,95 7,97 2.110 5.916.277.800
15/5/2024 7,87 7,93 +0,38% 7,74 7,95 7,84 7,92 7,93 4.570 8.582.261.800
14/5/2024 7,99 7,90 -1,00% 7,88 8,06 7,94 7,89 7,91 2.341 9.953.029.700
13/5/2024 8,00 7,98 +0,25% 7,94 8,06 7,99 7,97 7,99 9.006 6.817.447.900
10/5/2024 8,05 7,96 -0,50% 7,92 8,09 7,97 7,95 7,96 2.518 5.812.305.400
9/5/2024 7,96 8,00 -0,74% 7,96 8,08 8,02 8,00 8,01 4.148 7.877.922.300
8/5/2024 7,98 8,06 +0,62% 7,87 8,09 8,00 8,05 8,06 808 7.453.931.900
7/5/2024 8,05 8,01 -0,37% 7,96 8,11 8,04 8,01 8,02 9.272 7.509.549.500
6/5/2024 8,02 8,04 +0,50% 8,02 8,20 8,08 8,03 8,05 1.549 12.520.875.800
3/5/2024 8,03 8,00 +0,25% 7,99 8,13 8,03 8,00 8,01 7.968 11.027.278.200
2/5/2024 7,99 7,98 +0,88% 7,93 8,08 8,00 7,98 7,99 7.453 8.804.905.000
30/4/2024 8,17 7,91 -3,65% 7,90 8,17 7,97 7,91 7,92 9.394 11.023.195.200
29/4/2024 8,20 8,21 +0,12% 8,14 8,25 8,19 8,20 8,21 3.747 8.880.884.100
26/4/2024 8,39 8,20 -3,42% 8,11 8,40 8,19 8,19 8,20 2.809 16.582.830.200
25/4/2024 8,72 8,49 -3,08% 8,49 8,80 8,55 8,49 8,50 6.718 13.278.028.100
24/4/2024 9,15 8,76 -3,74% 8,54 9,23 8,74 8,75 8,76 5 35.535.849.200
23/4/2024 10,00 9,10 -13,91% 9,08 10,08 9,41 9,09 9,10 3.324 57.748.062.200
22/4/2024 10,33 10,57 +2,32% 10,13 10,68 10,48 10,57 10,58 3.027 18.017.489.200
19/4/2024 9,91 10,33 +3,92% 9,87 10,50 10,25 10,32 10,33 5.181 23.524.331.100
18/4/2024 9,91 9,94 +0,20% 9,88 10,14 9,98 9,94 9,96 5.951 8.756.758.900
17/4/2024 10,23 9,92 -1,29% 9,77 10,24 9,91 9,90 9,92 3.225 12.047.057.900
16/4/2024 10,06 10,05 -1,66% 9,83 10,10 9,94 10,04 10,06 4.431 16.733.869.400
15/4/2024 10,27 10,22 +0,49% 10,06 10,46 10,25 10,22 10,23 7.802 12.631.242.400
12/4/2024 10,36 10,17 -0,97% 10,10 10,63 10,36 10,15 10,18 8.821 12.828.628.900
11/4/2024 10,39 10,27 -0,87% 10,10 10,39 10,20 10,23 10,27 1.893 6.775.732.700
10/4/2024 10,59 10,36 -2,72% 10,29 10,59 10,37 10,35 10,36 7.218 10.397.421.500
9/4/2024 10,68 10,65 +1,43% 10,49 10,73 10,60 10,64 10,65 242 13.479.019.000
8/4/2024 10,02 10,50 +5,85% 10,01 10,56 10,33 10,50 10,51 1.852 15.135.377.000
5/4/2024 10,19 9,92 -2,55% 9,88 10,20 9,99 9,92 9,93 530 8.746.385.500
4/4/2024 10,40 10,18 +0,10% 10,11 10,47 10,21 10,17 10,18 4.616 10.766.488.800
3/4/2024 10,20 10,17 -0,68% 10,07 10,36 10,20 10,17 10,19 3.312 11.032.473.100
2/4/2024 10,11 10,24 +1,49% 10,05 10,32 10,21 10,24 10,25 1.897 9.038.877.800
1/4/2024 10,07 10,09 +0,80% 10,02 10,21 10,10 10,07 10,09 462 7.003.004.200
28/3/2024 10,04 10,01 -0,30% 9,94 10,15 10,03 10,01 10,02 7.760 5.708.116.800
27/3/2024 9,94 10,04 +1,11% 9,83 10,12 9,99 10,03 10,05 6.389 6.832.621.900
26/3/2024 9,94 9,93 -0,40% 9,85 10,04 9,93 9,93 9,95 7.663 5.832.808.600
25/3/2024 10,10 9,97 -1,77% 9,96 10,24 10,03 9,96 9,99 4.242 5.758.626.100
22/3/2024 10,27 10,15 -1,74% 10,15 10,33 10,17 10,15 10,18 6.512 3.767.784.800
21/3/2024 10,43 10,33 -0,48% 10,27 10,44 10,34 10,33 10,34 8.338 3.550.993.100
20/3/2024 10,19 10,38 +2,06% 10,06 10,38 10,26 10,35 10,38 975 5.658.869.400
19/3/2024 10,03 10,17 +2,42% 10,03 10,28 10,15 10,17 10,18 6.010 16.931.483.400
18/3/2024 9,79 9,93 +1,53% 9,76 10,00 9,91 9,91 9,94 2.120 19.218.743.900
15/3/2024 9,84 9,78 -1,01% 9,54 9,84 9,73 9,77 9,79 6.054 22.509.746.100
14/3/2024 10,03 9,88 -2,08% 9,81 10,08 9,91 9,87 9,89 4.353 8.686.901.400
13/3/2024 10,13 10,09 -1,18% 9,95 10,23 10,06 10,05 10,09 3.607 20.111.212.600
12/3/2024 10,40 10,21 -1,35% 10,16 10,53 10,26 10,21 10,22 6.259 13.049.318.600
11/3/2024 10,75 10,35 -4,70% 10,26 10,77 10,41 10,35 10,36 4.922 16.127.174.900
8/3/2024 10,53 10,86 +2,16% 10,38 10,88 10,71 0,00 0,00 4.415 10.641.515.900
7/3/2024 10,78 10,63 -1,12% 10,59 10,81 10,66 10,63 10,65 422 5.883.851.600
6/3/2024 10,74 10,75 +0,09% 10,65 10,91 10,78 10,75 10,76 782 8.900.747.700
5/3/2024 10,74 10,74 +0,37% 10,57 10,74 10,66 10,70 10,75 5.324 8.342.707.900
4/3/2024 11,09 10,70 -3,69% 10,63 11,09 10,75 10,70 10,71 7.882 12.929.049.100
1/3/2024 11,02 11,11 +0,36% 11,00 11,27 11,15 11,10 11,12 8.666 12.628.744.000
29/2/2024 10,89 11,07 +1,10% 10,84 11,13 11,02 11,00 11,07 9.848 16.121.394.400
28/2/2024 10,78 10,95 +1,01% 10,72 11,00 10,90 10,94 10,96 3.881 8.986.069.600
27/2/2024 10,79 10,84 +1,59% 10,76 10,92 10,82 10,83 10,84 5.592 9.280.445.600
26/2/2024 10,58 10,67 -0,28% 10,54 10,80 10,67 10,66 10,67 2.001 14.865.790.600
23/2/2024 10,66 10,70 +0,47% 10,52 10,70 10,62 0,00 0,00 6.948 12.908.898.800
22/2/2024 10,40 10,65 +2,90% 10,38 10,65 10,55 10,63 10,65 2.051 18.111.206.400
21/2/2024 10,28 10,35 +0,19% 9,98 10,38 10,25 10,35 10,37 8.752 15.774.399.400
20/2/2024 10,18 10,33 +1,67% 10,18 10,63 10,38 10,32 10,34 5.101 36.082.140.000
19/2/2024 10,00 10,16 +0,49% 9,82 10,21 10,03 10,13 10,16 274 9.561.959.000
16/2/2024 9,90 10,11 +2,33% 9,83 10,29 10,07 10,10 10,11 5.161 20.642.005.400
15/2/2024 9,38 9,88 +5,56% 9,35 9,89 9,73 9,86 9,88 2.608 37.108.122.500
14/2/2024 9,22 9,36 +0,86% 9,11 9,36 9,26 9,35 9,36 9.843 9.272.872.800
9/2/2024 9,67 9,28 -1,28% 9,01 9,77 9,28 0,00 0,00 9.858 29.243.142.700
8/2/2024 9,33 9,40 +0,75% 9,27 9,46 9,38 9,40 9,41 3.968 15.553.798.100
7/2/2024 9,23 9,33 +1,19% 9,13 9,39 9,29 9,32 9,33 3.093 8.785.723.700
6/2/2024 9,11 9,22 +1,43% 9,10 9,27 9,21 9,21 9,22 3.934 9.524.701.000
5/2/2024 9,06 9,09 0,00% 9,01 9,17 9,07 9,08 9,10 2.824 7.438.677.200
2/2/2024 9,23 9,09 -1,52% 9,06 9,30 9,13 9,08 9,10 5.163 8.935.906.100
1/2/2024 9,18 9,23 +0,44% 9,10 9,29 9,20 9,23 9,24 4.268 9.245.569.100
31/1/2024 9,05 9,19 +1,10% 9,03 9,30 9,21 9,18 9,19 3.180 9.746.652.900
30/1/2024 9,25 9,09 -2,26% 9,09 9,26 9,13 9,09 9,13 7.162 7.304.134.000
29/1/2024 9,54 9,30 -2,11% 9,14 9,54 9,26 9,30 9,31 2.508 9.642.492.000
26/1/2024 9,40 9,50 +5,20% 9,18 9,56 9,41 9,50 9,51 3.875 31.916.714.300
25/1/2024 8,99 9,03 +0,67% 8,87 9,04 8,98 9,03 9,04 416 8.695.965.100
24/1/2024 8,76 8,97 +3,82% 8,71 8,97 8,88 8,96 8,97 8.986 14.141.876.600
23/1/2024 8,66 8,64 +0,47% 8,61 8,80 8,69 8,63 8,64 4.817 8.249.441.200
22/1/2024 8,47 8,60 +1,18% 8,45 8,70 8,59 8,58 8,61 3.547 9.345.686.900
19/1/2024 8,59 8,50 -0,23% 8,48 8,77 8,59 8,50 8,52 2.437 11.392.068.700
18/1/2024 8,37 8,52 +2,77% 8,31 8,78 8,53 8,52 8,53 7.812 16.622.910.600
17/1/2024 8,33 8,29 -0,96% 8,28 8,43 8,32 8,29 8,33 423 7.417.374.300
16/1/2024 8,45 8,37 -1,99% 8,25 8,48 8,36 8,37 8,38 5.899 8.184.292.200
15/1/2024 8,41 8,54 +0,83% 8,36 8,54 8,47 8,52 8,54 7.647 3.335.759.600
12/1/2024 8,47 8,47 -0,59% 8,43 8,58 8,50 8,47 8,52 9.879 4.442.933.900
11/1/2024 8,40 8,52 +1,43% 8,27 8,54 8,43 8,50 8,52 3.866 9.895.436.300
10/1/2024 8,53 8,40 -2,67% 8,25 8,60 8,37 8,40 8,41 8.325 14.426.268.400
9/1/2024 8,82 8,63 -2,60% 8,62 8,85 8,67 8,63 8,64 2.425 9.567.972.500
8/1/2024 8,91 8,86 -0,67% 8,80 8,94 8,88 8,86 8,88 817 5.539.208.100
5/1/2024 8,90 8,92 -0,22% 8,78 8,98 8,87 8,92 8,93 1.592 9.286.750.300
4/1/2024 9,05 8,94 -1,54% 8,82 9,05 8,90 8,93 8,94 4.962 9.063.055.100
3/1/2024 9,11 9,08 -0,55% 8,95 9,13 9,04 9,08 9,09 1.936 8.262.888.800
2/1/2024 9,30 9,13 -1,72% 9,06 9,30 9,16 9,12 9,13 611 9.496.859.200
28/12/2023 9,30 9,29 -0,54% 9,20 9,32 9,25 9,25 9,29 2.012 6.968.677.200
27/12/2023 9,29 9,34 +0,21% 9,23 9,38 9,32 9,32 9,35 7.480 4.098.693.600
26/12/2023 9,32 9,32 +0,43% 9,20 9,35 9,28 9,29 9,32 880 4.895.197.100
22/12/2023 9,15 9,28 +1,64% 9,15 9,35 9,25 9,26 9,28 6.293 10.220.365.700
21/12/2023 8,86 9,13 +3,75% 8,84 9,14 9,07 9,11 9,14 9.508 14.957.724.800
20/12/2023 8,86 8,80 -0,68% 8,76 8,89 8,80 8,79 8,80 7.528 4.405.505.700
19/12/2023 8,80 8,86 +0,11% 8,79 8,90 8,85 8,85 8,86 1.487 6.125.774.100
18/12/2023 8,85 8,85 +0,23% 8,75 8,94 8,84 8,83 8,86 9.308 9.569.564.900
15/12/2023 8,75 8,83 +1,26% 8,74 8,99 8,82 8,82 8,83 3.838 16.717.665.400
14/12/2023 8,67 8,72 +1,51% 8,52 8,81 8,69 8,71 8,73 6.402 10.796.814.200
13/12/2023 8,50 8,59 +1,06% 8,39 8,69 8,51 8,58 8,59 3.918 9.370.274.800
12/12/2023 8,61 8,50 0,00% 8,38 8,65 8,48 8,50 8,51 783 7.213.738.200
11/12/2023 8,43 8,50 +0,24% 8,40 8,57 8,48 8,50 8,51 7.705 7.115.912.200
8/12/2023 8,38 8,48 +1,31% 8,33 8,50 8,44 8,47 8,48 1.468 6.870.620.600
7/12/2023 8,34 8,37 +0,97% 8,27 8,46 8,34 8,37 8,38 47 13.254.806.500
6/12/2023 8,31 8,29 +0,36% 8,21 8,44 8,30 8,29 8,30 2.045 7.373.757.500
5/12/2023 8,29 8,26 -0,36% 8,15 8,38 8,26 8,25 8,26 397 6.147.834.600
4/12/2023 8,13 8,29 +0,85% 8,09 8,32 8,21 8,28 8,29 2.535 9.908.203.700
1/12/2023 7,86 8,22 +4,58% 7,84 8,39 8,17 8,21 8,23 8.192 17.688.168.300
30/11/2023 7,79 7,86 +1,42% 7,74 7,93 7,86 7,85 7,86 3.575 9.971.176.000
29/11/2023 7,90 7,75 -1,52% 7,65 7,98 7,80 7,72 7,75 7.544 9.850.004.300
28/11/2023 7,78 7,87 +0,77% 7,75 7,89 7,83 7,85 7,87 9.782 5.497.242.500
27/11/2023 7,71 7,81 +1,43% 7,67 7,88 7,81 7,80 7,81 2.918 7.394.857.200
24/11/2023 7,74 7,70 -0,77% 7,65 7,77 7,70 7,70 7,71 9.349 5.068.487.100
23/11/2023 7,89 7,76 -1,65% 7,76 7,98 7,86 7,76 7,77 8.993 6.938.595.500
22/11/2023 7,80 7,89 +1,41% 7,65 7,97 7,81 7,88 7,90 8.509 14.077.011.000
21/11/2023 7,76 7,78 +0,26% 7,62 7,92 7,77 7,78 7,79 1.232 9.801.866.100
20/11/2023 7,70 7,76 +2,11% 7,67 7,93 7,82 7,76 7,77 6.209 14.186.916.900
17/11/2023 7,55 7,60 +0,26% 7,44 7,72 7,58 7,59 7,60 4.559 12.060.296.200
16/11/2023 7,08 7,58 +7,21% 7,06 7,72 7,45 7,57 7,58 4.309 24.309.317.800
14/11/2023 6,77 7,07 +4,43% 6,77 7,07 6,98 7,06 7,07 3.574 11.603.792.800
13/11/2023 6,82 6,77 -0,59% 6,74 6,83 6,77 6,77 6,78 5.491 3.584.651.000
10/11/2023 6,70 6,81 +2,10% 6,69 6,82 6,76 6,81 6,82 8.650 5.207.083.500
9/11/2023 6,84 6,67 -2,06% 6,64 6,88 6,74 6,67 6,68 5.933 8.663.507.800
8/11/2023 6,81 6,81 0,00% 6,77 7,02 6,86 6,81 6,82 1.800 8.568.396.800
7/11/2023 6,78 6,81 -0,15% 6,73 6,82 6,78 6,79 6,81 2.135 4.981.859.600
6/11/2023 6,89 6,82 -0,73% 6,73 6,89 6,80 6,82 6,83 1.731 4.992.334.800
3/11/2023 6,82 6,87 +1,93% 6,81 6,93 6,88 6,87 6,88 5.869 8.483.822.200
1/11/2023 6,68 6,74 +1,97% 6,56 6,83 6,68 6,73 6,74 7.003 11.313.219.900
31/10/2023 6,50 6,61 +1,54% 6,47 6,83 6,67 6,60 6,61 3.340 17.503.233.000
30/10/2023 6,29 6,51 +4,49% 6,24 6,60 6,49 6,50 6,51 8.437 15.584.770.100
27/10/2023 6,00 6,23 +4,18% 5,99 6,35 6,25 6,22 6,23 7.806 16.969.538.300
26/10/2023 5,88 5,98 +1,87% 5,85 6,00 5,94 5,97 5,98 2.223 6.067.129.600
25/10/2023 5,99 5,87 -1,68% 5,84 6,01 5,89 5,87 5,88 4.188 6.783.155.700
24/10/2023 6,00 5,97 +0,67% 5,94 6,04 5,97 5,96 5,98 9.255 6.549.798.300
23/10/2023 5,91 5,93 -0,34% 5,91 6,00 5,95 5,92 5,93 18 5.269.164.000
20/10/2023 6,05 5,95 -2,46% 5,92 6,09 5,97 5,95 5,96 70 7.825.905.500
19/10/2023 6,17 6,10 -1,29% 6,08 6,22 6,15 6,10 6,11 7.512 5.728.879.800
18/10/2023 6,16 6,18 -0,32% 6,15 6,24 6,19 6,17 6,19 4.690 8.721.812.900
17/10/2023 6,23 6,20 -1,12% 6,16 6,29 6,21 6,19 6,22 3.198 8.160.243.700
16/10/2023 6,29 6,27 +0,16% 6,27 6,36 6,30 6,27 6,28 6.803 4.623.534.200
13/10/2023 6,32 6,26 -1,26% 6,26 6,36 6,29 6,26 6,27 285 4.986.405.400
11/10/2023 6,32 6,34 +0,63% 6,26 6,34 6,31 6,34 6,35 52 6.435.756.800
10/10/2023 6,30 6,30 +0,64% 6,27 6,37 6,31 6,30 6,31 2.434 6.287.564.800
9/10/2023 6,24 6,26 -1,11% 6,13 6,29 6,20 6,25 6,27 2.937 7.022.698.300
6/10/2023 6,30 6,33 -0,16% 6,26 6,34 6,30 6,32 6,33 2.984 5.348.473.800
5/10/2023 6,42 6,34 -1,25% 6,31 6,44 6,36 6,33 6,34 9.649 5.785.228.900
4/10/2023 6,48 6,42 -1,08% 6,42 6,52 6,45 6,42 6,43 8.168 4.742.864.800
3/10/2023 6,54 6,49 -1,22% 6,46 6,63 6,52 6,48 6,49 919 5.408.066.800
2/10/2023 6,64 6,57 -1,05% 6,56 6,65 6,59 6,57 6,58 8.634 5.049.595.200
29/9/2023 6,62 6,64 +0,91% 6,62 6,67 6,64 6,64 6,65 1.695 5.423.088.300
28/9/2023 6,54 6,58 +0,92% 6,51 6,62 6,58 6,57 6,58 9.396 7.268.934.200
27/9/2023 6,50 6,52 +0,77% 6,49 6,59 6,54 6,51 6,53 9.686 6.143.570.000
26/9/2023 6,47 6,47 -0,46% 6,45 6,55 6,49 6,46 6,47 5.003 8.046.480.400
25/9/2023 6,54 6,50 -1,37% 6,48 6,55 6,50 6,50 6,51 398 6.772.409.100
22/9/2023 6,65 6,59 +0,15% 6,56 6,68 6,62 6,59 6,60 9.613 6.318.355.700
21/9/2023 6,70 6,58 -2,66% 6,54 6,71 6,59 6,58 6,59 6.745 12.877.002.100
20/9/2023 6,78 6,76 +0,15% 6,74 6,85 6,79 6,75 6,77 9.797 5.600.654.000
19/9/2023 6,80 6,75 -0,74% 6,70 6,82 6,75 6,74 6,76 3.299 12.647.506.400
18/9/2023 6,94 6,80 -2,02% 6,80 6,95 6,83 6,79 6,80 2.442 7.346.990.100
15/9/2023 6,94 6,94 +0,58% 6,85 7,00 6,92 6,94 6,96 7.535 10.770.751.100
14/9/2023 6,84 6,90 +1,47% 6,82 7,01 6,93 6,88 6,91 1.032 13.167.876.100
13/9/2023 6,83 6,80 -0,29% 6,78 6,84 6,80 6,80 6,81 3.833 6.896.102.700
12/9/2023 6,90 6,82 -1,16% 6,81 6,91 6,83 6,81 6,83 4.495 8.347.188.000
11/9/2023 6,88 6,90 +1,02% 6,82 6,93 6,88 6,89 6,90 8.181 7.320.956.600
8/9/2023 6,87 6,83 -1,30% 6,79 6,88 6,82 6,83 6,84 2.439 3.727.647.500
6/9/2023 6,89 6,92 +0,29% 6,87 6,99 6,92 6,92 6,94 8.776 5.588.328.200
5/9/2023 6,97 6,90 -1,29% 6,90 7,01 6,94 6,90 6,91 1.715 6.189.645.800
4/9/2023 6,92 6,99 +0,87% 6,90 7,07 7,01 6,99 7,00 5.924 5.037.913.700
1/9/2023 6,91 6,93 +0,73% 6,89 6,96 6,92 6,93 6,94 9.502 5.900.087.000
31/8/2023 6,86 6,88 -1,15% 6,83 6,93 6,87 6,87 6,89 582 7.376.686.700
30/8/2023 7,00 6,96 +0,14% 6,94 7,01 6,97 6,96 6,97 8.506 4.663.441.000
29/8/2023 6,87 6,95 +1,02% 6,87 6,95 6,91 6,95 6,96 5.979 4.496.489.100
28/8/2023 6,80 6,88 +1,18% 6,77 6,90 6,85 6,87 6,88 6.240 5.630.004.900
25/8/2023 6,85 6,80 -0,58% 6,78 6,85 6,80 6,80 6,81 4.855 3.353.185.500
24/8/2023 6,85 6,84 -0,87% 6,82 6,89 6,84 6,83 6,84 6.602 3.728.204.500
23/8/2023 6,95 6,90 -0,43% 6,86 6,95 6,89 6,89 6,91 151 4.673.391.800
22/8/2023 6,95 6,93 +0,73% 6,86 6,98 6,91 6,93 6,94 9.427 5.743.787.600
21/8/2023 6,83 6,88 +0,44% 6,74 6,88 6,82 6,87 6,89 2.601 7.355.033.200
18/8/2023 6,88 6,85 -0,15% 6,77 6,89 6,83 6,82 6,85 7.422 5.286.533.000
17/8/2023 6,96 6,86 0,00% 6,83 7,00 6,89 6,85 6,86 9.213 4.453.868.500
16/8/2023 6,96 6,86 -0,44% 6,85 6,98 6,89 6,86 6,87 1.816 7.459.097.000
15/8/2023 6,93 6,89 -0,29% 6,86 6,94 6,89 6,89 6,90 8.882 4.939.443.400
14/8/2023 6,95 6,91 -0,58% 6,88 6,96 6,91 6,90 6,92 7.734 5.005.520.500
11/8/2023 7,04 6,95 -0,86% 6,89 7,04 6,94 6,94 6,95 8.805 6.287.880.700
10/8/2023 7,07 7,01 +0,14% 6,98 7,07 7,01 7,00 7,01 4.744 4.352.160.900
9/8/2023 7,03 7,00 -0,71% 6,98 7,07 7,00 6,99 7,00 2.337 5.203.351.000
8/8/2023 7,04 7,05 -0,28% 6,93 7,11 7,02 7,04 7,07 445 8.401.390.000
7/8/2023 7,12 7,07 -0,28% 7,04 7,12 7,07 7,07 7,08 5.836 5.866.552.900
4/8/2023 7,10 7,09 0,00% 7,09 7,19 7,12 7,09 7,10 2.944 9.241.919.900
3/8/2023 7,14 7,09 -0,28% 7,09 7,22 7,14 7,09 7,11 1.189 10.682.923.300
2/8/2023 7,15 7,11 -0,97% 7,11 7,22 7,13 7,11 7,12 8.259 7.230.835.300
1/8/2023 7,19 7,18 -0,69% 7,12 7,24 7,17 7,18 7,19 5.459 6.854.940.900
31/7/2023 7,14 7,23 +1,97% 7,13 7,28 7,20 7,23 7,24 9 11.319.396.500
28/7/2023 7,49 7,09 -5,34% 7,08 7,49 7,15 7,09 7,10 4.361 22.474.622.400
27/7/2023 7,44 7,49 +0,67% 7,34 7,53 7,46 7,48 7,49 8.412 7.822.346.100
26/7/2023 7,46 7,44 -0,93% 7,40 7,54 7,45 7,44 7,45 9.953 8.689.227.400
25/7/2023 7,42 7,51 +2,18% 7,41 7,62 7,53 7,51 7,52 2.275 16.540.971.300
24/7/2023 7,16 7,35 +2,51% 7,15 7,40 7,29 7,35 7,36 5.844 10.268.141.700
21/7/2023 7,16 7,17 +0,14% 7,10 7,20 7,15 7,17 7,18 4.186 8.352.913.700
20/7/2023 7,26 7,16 -0,69% 7,15 7,27 7,19 7,16 7,17 1.473 8.460.672.500
19/7/2023 7,45 7,21 -2,83% 7,15 7,45 7,23 7,21 7,22 6.132 11.672.492.500
18/7/2023 7,41 7,42 0,00% 7,33 7,47 7,39 7,41 7,42 621 5.730.078.200
17/7/2023 7,50 7,42 -1,07% 7,36 7,50 7,41 7,40 7,42 9.251 5.473.933.100
14/7/2023 7,77 7,50 -2,34% 7,45 7,81 7,56 7,49 7,50 1.478 7.163.630.500
13/7/2023 7,43 7,68 +4,49% 7,38 7,72 7,61 7,68 7,69 1.765 12.817.562.000
12/7/2023 7,44 7,35 +0,14% 7,33 7,47 7,38 7,35 7,36 1.196 6.136.907.400
11/7/2023 7,36 7,34 -0,41% 7,31 7,43 7,36 7,33 7,34 4.482 6.124.584.300
10/7/2023 7,36 7,37 -2,12% 7,22 7,44 7,32 7,34 7,37 4.651 12.086.981.900
7/7/2023 7,34 7,53 +2,17% 7,34 7,66 7,54 7,53 7,55 3.267 10.144.139.300
6/7/2023 7,34 7,37 -0,14% 7,30 7,44 7,38 7,37 7,38 7.706 12.219.078.200
5/7/2023 7,30 7,38 +0,82% 7,26 7,45 7,36 7,37 7,38 5.104 7.759.960.300
4/7/2023 7,25 7,32 +0,97% 7,20 7,38 7,30 7,32 7,33 7.573 5.327.246.200
3/7/2023 7,10 7,25 +2,55% 7,10 7,38 7,29 7,24 7,25 4.009 9.438.590.700
30/6/2023 7,22 7,07 -1,81% 7,01 7,25 7,09 7,07 7,08 9.963 13.308.452.000
29/6/2023 7,15 7,20 +1,12% 7,11 7,25 7,19 7,19 7,21 9.567 7.744.228.200
28/6/2023 7,24 7,12 -1,39% 7,12 7,27 7,17 7,11 7,12 7.895 5.641.576.500
27/6/2023 7,29 7,22 -0,82% 7,16 7,31 7,22 7,21 7,23 5.430 15.044.710.400
26/6/2023 7,23 7,28 +0,69% 7,19 7,30 7,24 7,27 7,28 7.864 5.169.971.700
23/6/2023 7,20 7,23 +0,14% 7,16 7,29 7,22 7,23 7,24 36 4.522.872.600
22/6/2023 7,26 7,22 -1,10% 7,17 7,32 7,21 7,21 7,22 9.343 6.619.476.900
21/6/2023 7,36 7,30 -1,22% 7,27 7,38 7,30 7,29 7,30 4.709 7.626.855.500
20/6/2023 7,49 7,39 -1,47% 7,33 7,49 7,38 7,38 7,39 1.737 8.662.281.900
19/6/2023 7,39 7,50 +1,49% 7,31 7,53 7,42 7,49 7,50 6.776 7.470.962.500
16/6/2023 7,40 7,39 -0,14% 7,34 7,43 7,39 7,39 7,40 5.320 7.782.470.800
15/6/2023 7,41 7,40 0,00% 7,35 7,43 7,39 7,39 7,40 510 6.616.666.700
14/6/2023 7,36 7,40 +1,51% 7,29 7,48 7,38 7,39 7,41 5.443 12.631.216.000
13/6/2023 7,37 7,29 -0,27% 7,27 7,42 7,32 7,28 7,30 4.172 7.359.711.900
12/6/2023 7,31 7,31 -0,27% 7,22 7,37 7,29 7,31 7,32 5.786 7.348.445.400
9/6/2023 7,39 7,33 -0,14% 7,30 7,45 7,37 7,33 7,34 1.789 9.731.217.400
7/6/2023 7,44 7,34 -0,68% 7,29 7,44 7,35 7,33 7,34 1.041 7.089.450.900
6/6/2023 7,41 7,39 -0,27% 7,38 7,48 7,42 7,39 7,40 6.090 10.569.661.000
5/6/2023 7,42 7,41 +0,41% 7,29 7,46 7,39 7,40 7,41 7.321 4.168.310.900
2/6/2023 7,50 7,38 +3,07% 7,35 7,54 7,43 7,38 7,40 8.470 10.836.614.600
1/6/2023 7,13 7,16 +1,99% 7,05 7,20 7,12 7,15 7,17 6.631 8.353.861.100
31/5/2023 7,08 7,02 -0,71% 7,00 7,13 7,04 7,01 7,02 9.092 9.663.005.100
30/5/2023 7,32 7,07 -2,88% 7,03 7,34 7,12 7,06 7,07 1.964 13.292.319.500
29/5/2023 7,38 7,28 -0,41% 7,27 7,42 7,33 7,28 7,29 5.780 4.686.451.500
26/5/2023 7,46 7,31 +0,41% 7,26 7,48 7,35 7,31 7,32 4.765 9.177.688.700
25/5/2023 7,47 7,28 -1,49% 7,25 7,50 7,35 7,28 7,29 2.530 8.462.112.600
24/5/2023 7,38 7,39 -1,34% 7,29 7,47 7,38 7,39 7,40 3.722 14.341.718.900
23/5/2023 7,80 7,49 -4,46% 7,46 7,81 7,58 7,49 7,50 8.804 16.698.744.200
22/5/2023 7,95 7,84 -1,88% 7,82 8,04 7,89 7,84 7,85 8.258 7.852.869.400
19/5/2023 7,86 7,99 +2,44% 7,74 8,02 7,94 7,98 8,00 3.311 10.047.982.900
18/5/2023 7,75 7,80 +1,04% 7,64 7,88 7,78 7,79 7,81 3.605 6.899.247.100
17/5/2023 7,58 7,72 +3,35% 7,56 7,89 7,75 7,72 7,74 5.629 10.034.102.100
16/5/2023 7,62 7,47 -1,84% 7,43 7,68 7,51 7,46 7,47 9.028 5.888.269.100
15/5/2023 7,55 7,61 +2,01% 7,51 7,69 7,62 7,60 7,62 504 6.791.043.800
12/5/2023 7,42 7,46 +0,27% 7,36 7,49 7,42 7,45 7,46 8.994 5.389.771.400
11/5/2023 7,52 7,44 -2,49% 7,37 7,54 7,42 7,42 7,45 877 8.501.423.900
10/5/2023 7,63 7,63 +0,39% 7,48 7,65 7,56 7,62 7,63 7.547 7.256.775.100
9/5/2023 7,46 7,60 +0,80% 7,45 7,66 7,58 7,60 7,61 321 4.875.832.500
8/5/2023 7,67 7,54 +0,67% 7,51 7,69 7,56 7,53 7,54 6.437 4.021.371.300
5/5/2023 7,12 7,49 +5,49% 7,08 7,57 7,39 7,49 7,50 3.770 10.801.973.500
4/5/2023 7,22 7,10 -1,39% 6,97 7,28 7,08 7,09 7,10 9.702 10.772.194.900
3/5/2023 7,18 7,20 +0,70% 7,06 7,25 7,19 7,20 7,21 1.419 6.538.900.900
2/5/2023 7,14 7,15 -0,69% 7,00 7,22 7,12 7,14 7,15 2.771 7.639.641.500
28/4/2023 6,87 7,20 +1,12% 6,84 7,20 7,08 7,20 7,21 3.623 10.004.519.000
27/4/2023 7,05 7,12 +1,28% 7,04 7,22 7,12 7,11 7,12 9.358 11.287.469.100
26/4/2023 7,10 7,03 -0,28% 6,99 7,14 7,04 7,02 7,03 9.270 7.094.644.900
25/4/2023 7,07 7,05 -0,98% 6,93 7,10 7,01 7,04 7,05 2.781 12.043.662.800
24/4/2023 6,96 7,12 -0,84% 6,96 7,18 7,09 7,11 7,12 1.897 11.211.357.000
20/4/2023 7,51 7,18 -3,62% 7,16 7,65 7,28 7,18 7,19 4.942 14.219.584.100
19/4/2023 7,51 7,45 -2,10% 7,32 7,54 7,40 7,44 7,45 2.281 13.845.328.700
18/4/2023 7,62 7,61 +0,93% 7,48 7,69 7,59 7,60 7,61 8.799 6.812.042.900
17/4/2023 7,53 7,54 +0,13% 7,51 7,64 7,55 7,53 7,54 8.744 4.578.896.600
14/4/2023 7,61 7,53 -1,57% 7,48 7,63 7,53 7,52 7,53 9.230 5.031.320.100
13/4/2023 7,65 7,65 -0,13% 7,59 7,74 7,65 7,65 7,66 8.530 6.050.991.300
12/4/2023 7,73 7,66 -0,91% 7,63 7,79 7,69 7,66 7,67 3.093 8.704.456.400
11/4/2023 7,34 7,73 +6,77% 7,34 7,85 7,72 7,72 7,73 2.650 19.461.175.100
10/4/2023 7,00 7,24 +3,28% 6,99 7,36 7,25 7,24 7,25 9.574 9.206.087.800
6/4/2023 7,02 7,01 -1,13% 7,00 7,16 7,05 7,01 7,02 8.189 5.652.031.100
5/4/2023 7,14 7,09 -0,98% 6,99 7,17 7,06 7,08 7,09 9.105 7.861.442.300
4/4/2023 7,19 7,16 -0,42% 7,13 7,27 7,18 7,15 7,16 2.496 7.467.456.600
3/4/2023 7,27 7,19 -1,37% 7,12 7,30 7,18 7,18 7,21 8.847 8.314.039.600
31/3/2023 7,35 7,29 -0,27% 7,23 7,53 7,34 7,29 7,30 5.790 8.686.126.400
30/3/2023 7,26 7,31 +7,03% 7,05 7,39 7,25 7,31 7,32 2.523 26.234.092.900
29/3/2023 6,85 6,83 0,00% 6,75 6,91 6,81 6,83 6,84 7.421 9.456.473.200
28/3/2023 6,64 6,83 +3,17% 6,63 6,91 6,82 6,82 6,83 5.027 11.246.182.300
27/3/2023 6,70 6,62 0,00% 6,61 6,76 6,65 6,62 6,63 5.452 4.344.380.900
24/3/2023 6,64 6,62 -0,30% 6,53 6,68 6,62 6,62 6,63 9.086 9.170.903.500
23/3/2023 6,82 6,64 -2,35% 6,56 6,88 6,68 6,63 6,64 2.219 8.546.551.400
22/3/2023 6,78 6,80 +0,15% 6,74 6,92 6,80 6,80 6,81 7.996 7.671.082.700
21/3/2023 6,86 6,79 -0,88% 6,77 6,90 6,81 6,79 6,80 8.021 6.378.267.400
20/3/2023 6,90 6,85 -1,30% 6,80 6,98 6,88 6,85 6,86 9.174 8.431.915.600
17/3/2023 6,98 6,94 -0,72% 6,84 7,07 6,91 6,91 6,94 7.534 15.876.919.900
16/3/2023 6,84 6,99 +1,45% 6,82 7,06 6,97 6,99 7,00 6.262 17.317.574.000
15/3/2023 6,91 6,89 -1,71% 6,68 6,95 6,80 6,88 6,89 2.543 13.839.178.900
14/3/2023 6,95 7,01 +1,15% 6,88 7,01 6,94 6,98 7,01 1.639 10.961.855.800
13/3/2023 6,86 6,93 0,00% 6,81 7,02 6,93 6,93 6,94 9.477 7.693.457.700
10/3/2023 7,06 6,93 -2,67% 6,87 7,14 6,97 6,92 6,93 4.638 9.579.084.400
9/3/2023 7,20 7,12 -2,33% 7,04 7,29 7,15 7,10 7,12 5.191 10.319.777.000
8/3/2023 7,03 7,29 +3,70% 7,01 7,30 7,18 7,29 7,30 5.145 8.677.829.800
7/3/2023 7,13 7,03 -1,26% 6,91 7,20 7,03 7,03 7,04 1.259 9.043.592.100
6/3/2023 7,13 7,12 -0,84% 6,98 7,15 7,06 7,12 7,13 3.470 7.618.867.000
3/3/2023 7,12 7,18 +1,13% 7,07 7,31 7,18 7,17 7,18 421 6.918.003.600
2/3/2023 7,17 7,10 -0,98% 7,02 7,17 7,08 7,10 7,11 1.974 5.809.426.800
1/3/2023 6,93 7,17 +4,98% 6,85 7,21 7,11 7,16 7,17 9.882 15.766.359.200
28/2/2023 6,85 6,83 -0,29% 6,77 6,92 6,84 6,82 6,83 4.832 10.460.034.300
27/2/2023 6,84 6,85 +0,29% 6,80 6,97 6,87 6,85 6,86 76 8.038.502.000
24/2/2023 6,95 6,83 -2,43% 6,80 7,01 6,86 6,82 6,83 1.925 7.717.550.100
23/2/2023 7,12 7,00 -1,27% 6,81 7,15 6,97 6,99 7,00 5.343 16.662.725.700
22/2/2023 7,22 7,09 -2,61% 7,05 7,25 7,11 7,08 7,09 1.668 6.350.515.900
17/2/2023 7,26 7,28 -0,27% 7,15 7,29 7,23 7,26 7,28 1.787 9.642.510.100
16/2/2023 7,26 7,30 +0,83% 7,15 7,35 7,24 7,25 7,30 2.951 11.009.175.800
15/2/2023 7,14 7,24 +1,69% 7,03 7,29 7,18 7,24 7,25 9.391 11.490.347.700
14/2/2023 7,36 7,12 -2,47% 7,03 7,43 7,14 7,11 7,12 4.589 15.701.583.400
13/2/2023 7,30 7,30 -0,54% 7,05 7,32 7,20 7,30 7,31 5.277 9.317.607.200
10/2/2023 7,27 7,34 -1,21% 7,18 7,53 7,35 7,33 7,34 1.442 13.785.400.200
9/2/2023 7,63 7,43 -2,37% 7,40 7,70 7,50 7,42 7,43 7.849 11.071.754.800
8/2/2023 7,63 7,61 +0,40% 7,50 7,66 7,56 7,60 7,61 9.525 8.754.614.900
7/2/2023 7,70 7,58 -1,17% 7,54 7,74 7,60 7,57 7,58 5.243 9.922.045.900
6/2/2023 7,81 7,67 -2,04% 7,56 7,81 7,65 7,66 7,67 2.994 13.128.484.600
3/2/2023 7,94 7,83 -1,01% 7,81 8,08 7,94 7,83 7,84 4.678 10.278.704.800
2/2/2023 8,35 7,91 -5,95% 7,91 8,35 8,06 7,91 7,92 7.708 16.631.327.400
1/2/2023 8,51 8,41 -1,41% 8,28 8,52 8,36 8,40 8,41 1.785 8.823.744.500
31/1/2023 8,46 8,53 +0,71% 8,39 8,67 8,55 8,53 8,54 5.884 11.426.324.400
30/1/2023 8,51 8,47 0,00% 8,35 8,58 8,47 8,45 8,47 2.902 9.314.811.800
27/1/2023 8,58 8,47 -1,40% 8,40 8,59 8,49 8,46 8,47 9.086 10.755.892.300
26/1/2023 8,33 8,59 +3,74% 8,33 8,64 8,51 8,59 8,60 4.252 14.170.447.900
25/1/2023 8,26 8,28 +0,12% 8,13 8,34 8,26 8,28 8,29 7.510 7.929.567.500
24/1/2023 8,37 8,27 -0,84% 8,01 8,43 8,18 8,24 8,27 328 22.976.744.200
23/1/2023 8,32 8,34 +0,60% 8,32 8,56 8,43 8,34 8,35 7.819 13.393.901.100
20/1/2023 8,07 8,29 +2,73% 8,04 8,29 8,20 8,28 8,29 8.573 14.854.774.900
19/1/2023 8,10 8,07 -0,74% 7,94 8,27 8,08 8,06 8,07 7.839 17.612.422.000
18/1/2023 8,00 8,13 +2,39% 7,97 8,23 8,12 8,12 8,13 1.143 15.041.593.400
17/1/2023 7,77 7,94 +2,58% 7,76 8,00 7,92 7,94 7,95 1.104 7.551.784.100
16/1/2023 7,73 7,74 -0,90% 7,59 7,78 7,69 7,74 7,75 7.847 5.219.214.400
13/1/2023 7,90 7,81 -0,89% 7,76 7,90 7,81 7,81 7,82 325 5.683.312.700
12/1/2023 7,88 7,88 +0,38% 7,84 7,98 7,90 7,88 7,89 5.877 9.228.596.500
11/1/2023 7,94 7,85 -0,63% 7,74 8,00 7,82 7,84 7,87 3.520 10.879.109.300
10/1/2023 7,60 7,90 +3,67% 7,58 7,92 7,80 7,90 7,91 2.318 10.789.956.000
9/1/2023 7,48 7,62 +0,40% 7,38 7,68 7,58 7,62 7,63 1.876 8.113.818.300
6/1/2023 7,52 7,59 +1,07% 7,51 7,77 7,65 7,59 7,60 9.618 14.047.491.100
5/1/2023 7,12 7,51 +5,92% 7,05 7,53 7,37 7,50 7,51 7.953 19.774.195.300
4/1/2023 7,00 7,09 +2,01% 6,89 7,10 7,02 7,09 7,10 5.313 8.925.044.900
3/1/2023 7,06 6,95 -1,14% 6,92 7,17 7,03 6,95 6,96 8.167 9.414.177.300
2/1/2023 7,15 7,03 -1,82% 6,98 7,18 7,01 7,03 7,04 453 5.811.245.300
29/12/2022 7,20 7,16 0,00% 7,13 7,23 7,18 7,15 7,17 335 9.261.936.900
28/12/2022 7,04 7,16 +1,99% 7,00 7,20 7,13 7,15 7,16 9.893 8.827.887.800
27/12/2022 7,02 7,02 +0,86% 6,93 7,13 7,03 7,02 7,03 5.431 11.811.494.300
26/12/2022 6,96 6,96 +0,58% 6,91 6,99 6,94 6,96 6,97 8.320 4.778.555.700
23/12/2022 7,04 6,92 -1,14% 6,90 7,07 6,94 6,91 6,93 3.962 12.585.717.200
22/12/2022 7,04 7,00 -0,43% 6,88 7,09 6,94 7,00 7,01 4.092 13.922.434.200
21/12/2022 7,19 7,03 -0,28% 7,01 7,23 7,08 7,03 7,04 4.926 11.382.227.800
20/12/2022 6,90 7,05 +2,17% 6,86 7,21 7,10 7,05 7,06 830 22.179.026.500
19/12/2022 7,24 6,90 -6,12% 6,86 7,25 6,98 6,90 6,91 7.063 39.732.688.700
16/12/2022 7,52 7,35 -2,39% 7,35 7,58 7,40 7,34 7,35 3.054 18.070.991.000
15/12/2022 7,93 7,53 -4,20% 7,51 8,02 7,72 7,53 7,54 8.308 20.507.917.000
14/12/2022 7,37 7,86 +5,50% 7,32 7,93 7,60 7,86 7,87 8.763 26.038.477.300
13/12/2022 7,76 7,45 -3,37% 7,44 7,93 7,64 7,44 7,45 6.643 18.526.565.700
12/12/2022 7,76 7,71 -1,41% 7,40 7,80 7,56 7,70 7,72 6.287 14.301.168.100
9/12/2022 7,74 7,82 +3,30% 7,66 7,92 7,82 7,82 7,83 4.151 14.081.879.000
8/12/2022 7,90 7,57 -3,69% 7,55 8,01 7,71 7,56 7,57 8.170 16.359.411.900
7/12/2022 7,75 7,86 +0,13% 7,71 7,96 7,85 7,86 7,87 4.312 10.932.707.400
6/12/2022 7,63 7,85 +3,43% 7,59 7,95 7,76 7,85 7,86 2.510 18.335.728.200
5/12/2022 7,57 7,59 +1,07% 7,50 7,78 7,60 7,59 7,60 2.841 10.282.099.900
2/12/2022 7,56 7,51 +0,54% 7,34 7,61 7,47 7,50 7,51 9.939 14.070.825.000
1/12/2022 7,75 7,47 -4,48% 7,46 7,75 7,54 7,46 7,47 9.816 16.541.387.500
30/11/2022 7,73 7,82 +1,30% 7,64 7,90 7,78 7,80 7,82 2.269 19.672.626.100
29/11/2022 7,40 7,72 +6,04% 7,40 7,89 7,72 7,72 7,73 3.004 20.159.655.700
28/11/2022 7,48 7,28 -4,34% 7,21 7,48 7,31 7,27 7,28 2.356 13.842.224.400
25/11/2022 7,82 7,61 -2,44% 7,54 7,92 7,70 7,61 7,62 3.099 7.893.231.800
24/11/2022 7,70 7,80 +1,69% 7,65 7,87 7,75 7,79 7,80 8.994 8.268.016.900
23/11/2022 7,64 7,67 -0,26% 7,45 7,70 7,60 7,64 7,67 3.364 10.106.415.600
22/11/2022 7,42 7,69 +3,92% 7,39 7,71 7,59 7,69 7,70 6.581 13.251.723.500
21/11/2022 7,60 7,40 -2,37% 7,25 7,65 7,40 7,40 7,41 5.679 12.365.716.700
18/11/2022 8,07 7,58 -4,17% 7,55 8,10 7,70 7,58 7,59 7.756 13.822.360.100
17/11/2022 7,72 7,91 +0,64% 7,47 7,91 7,65 7,90 7,91 4.882 15.726.447.700
16/11/2022 7,95 7,86 +0,38% 7,64 7,95 7,78 7,84 7,86 8.904 15.575.826.000
14/11/2022 8,10 7,83 -2,73% 7,72 8,14 7,84 7,83 7,84 2.803 12.679.650.500
11/11/2022 7,45 8,05 +10,58% 7,43 8,08 7,85 8,04 8,05 7.503 25.123.731.700
10/11/2022 7,51 7,28 -4,21% 7,18 7,63 7,35 7,27 7,28 1.001 21.472.430.900
9/11/2022 7,75 7,60 -1,81% 7,56 7,98 7,73 7,60 7,61 7.070 12.728.186.600
8/11/2022 7,59 7,74 +1,57% 7,53 7,86 7,73 7,74 7,75 6.994 13.282.101.100
7/11/2022 8,03 7,62 -4,99% 7,59 8,08 7,74 7,61 7,62 3.579 18.631.189.100
4/11/2022 7,71 8,02 +7,65% 7,64 8,15 7,90 8,01 8,02 2.600 30.186.213.600
3/11/2022 7,43 7,45 -0,80% 7,28 7,57 7,42 7,45 7,46 5.569 9.342.643.000
1/11/2022 7,41 7,51 +3,87% 7,19 7,63 7,45 7,50 7,51 9.023 17.528.129.900
31/10/2022 7,17 7,23 -1,63% 7,10 7,54 7,25 7,22 7,23 7.216 16.267.687.700
28/10/2022 7,60 7,35 -4,17% 7,12 7,97 7,40 7,34 7,35 9.613 32.958.123.200
27/10/2022 7,42 7,67 +2,95% 7,31 7,77 7,59 7,67 7,68 4.828 14.287.608.500
26/10/2022 7,63 7,45 -2,36% 7,41 7,66 7,52 7,44 7,45 8.970 13.254.758.700
25/10/2022 7,58 7,63 +0,53% 7,52 7,78 7,67 7,63 7,64 107 7.729.306.500
24/10/2022 7,71 7,59 -2,82% 7,53 7,76 7,64 7,59 7,60 530 8.260.425.000
21/10/2022 7,53 7,81 +3,17% 7,43 7,83 7,69 7,80 7,81 5.945 17.049.622.600
20/10/2022 7,30 7,57 +2,99% 7,30 7,73 7,59 7,57 7,58 4.662 16.108.783.800
19/10/2022 7,50 7,35 -2,00% 7,26 7,52 7,35 7,34 7,35 945 9.909.329.700
18/10/2022 7,40 7,50 +2,74% 7,34 7,53 7,44 7,50 7,51 1.256 10.332.141.100
17/10/2022 7,45 7,30 -1,22% 7,22 7,46 7,30 7,29 7,30 4.098 11.093.973.800
14/10/2022 7,70 7,39 -3,78% 7,36 7,75 7,51 7,39 7,40 1.589 8.699.847.000
13/10/2022 7,62 7,68 -0,78% 7,54 7,76 7,65 7,68 7,69 2.747 9.142.096.100
11/10/2022 7,60 7,74 +1,18% 7,54 7,80 7,67 7,74 7,75 4.126 11.398.083.100
10/10/2022 7,77 7,65 -0,39% 7,61 7,82 7,70 7,65 7,66 5.640 8.970.689.300
7/10/2022 7,84 7,68 -2,54% 7,65 7,94 7,79 7,68 7,69 1.594 17.908.817.300
6/10/2022 7,89 7,88 -0,13% 7,69 7,92 7,80 7,87 7,88 4.059 15.682.870.600
5/10/2022 7,90 7,89 -0,13% 7,61 7,98 7,78 7,88 7,89 8.040 14.755.201.500
4/10/2022 7,85 7,90 +2,33% 7,74 8,11 7,91 7,90 7,91 9.320 24.245.104.700
3/10/2022 7,78 7,72 +2,66% 7,64 7,80 7,72 7,71 7,73 1.404 12.594.432.700
30/9/2022 7,02 7,52 +7,43% 6,94 7,63 7,42 7,52 7,53 9.265 20.729.158.200
29/9/2022 7,10 7,00 -2,64% 6,89 7,18 7,00 7,00 7,01 8.598 17.549.755.400
28/9/2022 7,21 7,19 -0,14% 7,13 7,29 7,21 7,19 7,20 2.895 9.974.430.800
27/9/2022 7,35 7,20 -0,83% 7,18 7,42 7,28 7,20 7,21 4.350 11.326.382.600
26/9/2022 7,55 7,26 -4,60% 7,26 7,56 7,38 7,25 7,26 7.557 15.824.096.300
23/9/2022 7,66 7,61 -2,31% 7,53 7,67 7,59 7,60 7,61 4.656 15.064.241.300
22/9/2022 7,91 7,79 +0,78% 7,74 8,02 7,86 7,79 7,80 7.101 26.056.852.400
21/9/2022 7,83 7,73 -1,28% 7,72 7,91 7,78 7,73 7,74 2.280 17.599.181.600
20/9/2022 7,97 7,83 -2,73% 7,80 8,05 7,87 7,83 7,84 5.808 14.590.555.200
19/9/2022 7,61 8,05 +5,23% 7,57 8,09 7,86 8,04 8,05 7.230 28.833.888.000
16/9/2022 7,70 7,65 -1,67% 7,58 7,75 7,66 7,64 7,65 1.036 27.213.688.200
15/9/2022 7,98 7,78 -1,89% 7,75 8,01 7,85 7,77 7,78 7.585 19.392.608.600
14/9/2022 8,15 7,93 -3,17% 7,93 8,26 8,07 7,93 7,94 9.787 24.084.757.100
13/9/2022 8,41 8,19 -4,10% 8,15 8,50 8,30 8,18 8,19 4.455 16.557.288.400
12/9/2022 8,50 8,54 +1,67% 8,42 8,73 8,56 8,54 8,55 3.512 15.980.082.300
9/9/2022 8,20 8,40 +3,83% 8,20 8,47 8,35 8,40 8,41 5.565 20.500.718.900
8/9/2022 8,20 8,09 -0,37% 8,00 8,22 8,09 8,09 8,10 6.846 21.068.782.100
6/9/2022 8,26 8,12 -2,52% 8,07 8,34 8,18 8,11 8,12 36 9.557.730.100
5/9/2022 8,38 8,33 +0,73% 8,30 8,58 8,41 8,33 8,34 7.560 11.608.800.700
2/9/2022 8,21 8,27 +1,35% 8,13 8,47 8,28 8,26 8,27 1.822 26.865.768.400
1/9/2022 7,99 8,16 +1,75% 7,88 8,18 7,99 8,15 8,17 1.275 18.748.716.200
31/8/2022 8,11 8,02 -0,37% 8,01 8,20 8,08 8,02 8,03 8.527 15.017.011.600
30/8/2022 8,19 8,05 -2,07% 8,05 8,42 8,18 8,05 8,06 9.256 19.382.718.400
29/8/2022 8,52 8,22 -5,19% 8,22 8,63 8,36 8,22 8,23 9.087 28.352.000.200
26/8/2022 8,80 8,67 -6,67% 8,66 8,98 8,80 8,66 8,68 3.426 48.140.647.600
25/8/2022 9,46 9,29 -0,75% 9,23 9,53 9,34 9,29 9,30 2.938 15.166.748.500
24/8/2022 9,66 9,36 -3,60% 9,26 9,77 9,45 9,35 9,36 849 22.220.511.600
23/8/2022 8,92 9,71 +9,72% 8,88 9,71 9,50 9,71 9,72 1.797 25.046.480.200
22/8/2022 8,92 8,85 -2,21% 8,84 9,07 8,94 8,85 8,86 3.073 12.603.754.400
19/8/2022 9,08 9,05 -1,52% 8,86 9,08 8,99 9,05 9,06 8.951 17.309.286.300
18/8/2022 9,39 9,19 -1,92% 9,14 9,52 9,27 9,18 9,19 3.929 14.697.685.600
17/8/2022 9,16 9,37 +1,30% 9,08 9,41 9,27 9,36 9,37 5.174 13.475.866.600
16/8/2022 9,26 9,25 -0,32% 9,17 9,52 9,31 9,25 9,26 5.591 13.034.553.800
15/8/2022 9,33 9,28 -2,42% 9,08 9,42 9,22 9,27 9,29 1.595 19.194.503.100
12/8/2022 9,34 9,51 +1,71% 9,30 9,52 9,43 9,50 9,51 723 9.819.753.900
11/8/2022 9,21 9,35 +2,63% 9,13 9,57 9,40 9,34 9,35 3.389 20.945.543.200
10/8/2022 9,06 9,11 +1,56% 8,90 9,16 9,06 9,09 9,11 7.089 12.345.306.300
9/8/2022 8,79 8,97 +2,05% 8,71 8,98 8,83 8,96 8,97 5.715 9.150.261.500
8/8/2022 8,85 8,79 +0,34% 8,69 8,94 8,78 8,78 8,79 4.995 11.350.461.400
5/8/2022 8,90 8,76 -1,79% 8,71 9,06 8,84 8,76 8,77 8.114 11.730.095.700
4/8/2022 8,43 8,92 +5,69% 8,30 8,99 8,70 8,92 8,93 3.360 20.052.045.200
3/8/2022 8,44 8,44 0,00% 8,21 8,46 8,34 8,43 8,44 5.338 16.124.889.500
2/8/2022 8,21 8,44 +2,93% 8,07 8,50 8,32 8,44 8,45 3.279 16.353.736.200
1/8/2022 8,63 8,20 -4,76% 8,17 8,63 8,31 8,20 8,21 9.244 19.599.200.200
29/7/2022 9,10 8,61 -4,76% 8,57 9,17 8,75 8,61 8,62 3.496 21.920.451.400
28/7/2022 8,93 9,04 +1,80% 8,92 9,20 9,06 9,04 9,05 2.990 15.166.139.500
27/7/2022 8,81 8,88 +1,02% 8,71 8,93 8,83 8,87 8,88 4.333 10.351.477.200
26/7/2022 9,03 8,79 -2,12% 8,73 9,04 8,83 8,78 8,79 1.541 9.641.775.400
25/7/2022 9,10 8,98 +0,79% 8,94 9,12 9,03 8,97 8,98 9.965 9.811.595.300
22/7/2022 9,14 8,91 -1,55% 8,89 9,30 9,06 8,91 8,92 2.059 14.821.515.700
21/7/2022 8,87 9,05 +0,67% 8,85 9,13 9,00 9,03 9,06 2.325 10.071.025.400
20/7/2022 8,67 8,99 +2,74% 8,58 8,99 8,85 8,99 9,00 720 13.231.525.500
19/7/2022 8,47 8,75 +3,31% 8,44 8,80 8,64 8,74 8,75 4.794 15.434.724.100
18/7/2022 8,55 8,47 +1,07% 8,35 8,59 8,46 8,46 8,47 5.564 16.873.577.900
15/7/2022 8,07 8,38 +4,10% 7,93 8,45 8,27 8,37 8,38 8.046 22.846.753.300
14/7/2022 8,19 8,05 -3,59% 8,04 8,21 8,11 8,05 8,06 3.767 15.489.957.600
13/7/2022 8,28 8,35 +0,24% 8,23 8,50 8,38 8,35 8,36 5.129 13.082.835.200
12/7/2022 8,30 8,33 -0,72% 8,21 8,49 8,35 8,32 8,33 9.305 18.669.260.200
11/7/2022 8,38 8,39 -2,56% 8,28 8,56 8,40 8,39 8,40 5.213 12.629.113.200
8/7/2022 8,87 8,61 -2,93% 8,61 9,01 8,71 8,60 8,61 3.029 12.647.986.000
7/7/2022 8,91 8,87 +2,31% 8,86 9,20 9,01 8,87 8,88 5.703 15.584.679.800
6/7/2022 8,60 8,67 +1,40% 8,43 8,71 8,57 8,67 8,68 7.083 13.690.385.700
5/7/2022 8,43 8,55 +0,47% 8,23 8,62 8,45 8,55 8,56 6.087 16.961.545.800
4/7/2022 8,46 8,51 -0,47% 8,37 8,61 8,48 8,51 8,52 96 8.251.444.300
1/7/2022 8,53 8,55 -1,16% 8,33 8,64 8,49 8,55 8,56 6.828 15.936.676.700
30/6/2022 8,81 8,65 -4,00% 8,59 8,86 8,71 8,64 8,65 7.883 13.495.561.700
29/6/2022 9,12 9,01 -1,21% 8,88 9,17 8,98 9,00 9,01 7.280 14.214.633.300
28/6/2022 9,44 9,12 -1,41% 9,04 9,48 9,19 9,11 9,12 4.341 15.153.204.000
27/6/2022 9,16 9,25 +3,12% 9,02 9,41 9,24 9,24 9,25 7.746 13.264.921.200
24/6/2022 8,83 8,97 +2,99% 8,67 9,05 8,92 8,96 8,97 4.786 12.706.552.400
23/6/2022 9,16 8,71 -3,65% 8,61 9,23 8,80 8,70 8,71 9.092 22.756.052.100
22/6/2022 8,81 9,04 -0,22% 8,58 9,17 8,93 9,04 9,05 6.614 17.908.391.000
21/6/2022 9,13 9,06 +0,55% 8,88 9,22 9,02 9,05 9,06 6.638 15.927.458.500
20/6/2022 8,46 9,01 +2,74% 8,42 9,03 8,78 9,00 9,01 6.913 17.000.097.300
17/6/2022 9,09 8,77 -6,00% 8,58 9,09 8,76 8,77 8,78 2.492 22.671.384.000
15/6/2022 9,48 9,33 -0,43% 9,28 9,67 9,42 9,32 9,33 4.463 19.126.073.300
14/6/2022 9,70 9,37 -2,60% 9,27 9,72 9,39 9,36 9,37 8.481 17.742.478.700
13/6/2022 9,72 9,62 -4,85% 9,33 9,79 9,57 9,61 9,62 2.880 20.191.383.700
10/6/2022 9,90 10,11 -0,10% 9,78 10,22 9,99 10,10 10,11 3.944 25.531.211.200
9/6/2022 10,54 10,12 -4,80% 10,07 10,55 10,23 10,12 10,13 8.065 27.563.134.300
8/6/2022 10,89 10,63 -4,32% 10,58 11,05 10,83 10,63 10,64 1.306 18.741.141.500
7/6/2022 11,28 11,11 -2,71% 11,07 11,43 11,20 11,11 11,12 239 22.085.448.100
6/6/2022 11,72 11,42 -2,14% 11,24 11,80 11,44 11,41 11,42 5.557 16.430.202.900
3/6/2022 11,85 11,67 -1,52% 11,54 11,88 11,66 11,66 11,67 3.464 15.472.563.000
2/6/2022 11,40 11,85 +5,24% 11,36 11,94 11,73 11,84 11,86 1.587 25.475.032.600
1/6/2022 10,98 11,26 +2,74% 10,97 11,35 11,21 11,26 11,27 5.495 14.088.803.800
31/5/2022 11,00 10,96 +0,09% 10,90 11,13 11,00 10,95 10,96 2.676 12.252.513.400
30/5/2022 11,40 10,95 -2,84% 10,83 11,43 11,04 10,94 10,95 8.409 18.140.205.200
27/5/2022 11,49 11,27 -1,40% 11,24 11,63 11,37 11,26 11,28 7.258 17.205.391.100
26/5/2022 11,64 11,43 -1,64% 11,28 11,91 11,54 11,43 11,44 6.071 28.959.531.100
25/5/2022 11,42 11,62 +1,57% 11,29 11,72 11,52 11,62 11,64 6.532 18.462.182.600
24/5/2022 11,26 11,44 -0,09% 11,14 11,48 11,32 11,44 11,45 154 20.276.690.600
23/5/2022 11,20 11,45 +3,62% 11,20 11,50 11,39 11,44 11,45 9.960 16.588.888.600
20/5/2022 11,17 11,05 +1,28% 10,96 11,28 11,08 11,05 11,06 3.683 14.684.359.800
19/5/2022 10,33 10,91 +5,11% 10,31 11,01 10,82 10,91 10,92 8.848 20.031.134.400
18/5/2022 10,66 10,38 -3,98% 10,34 10,76 10,49 10,38 10,40 7.975 14.147.582.100
17/5/2022 11,18 10,81 -1,10% 10,81 11,29 11,00 10,81 10,82 12 18.446.922.200
16/5/2022 10,58 10,93 +3,80% 10,57 11,05 10,87 10,93 10,94 7.438 16.259.278.100
13/5/2022 10,30 10,53 +3,44% 10,30 10,67 10,52 10,52 10,53 8.950 17.915.959.600
12/5/2022 10,18 10,18 -1,74% 9,93 10,32 10,12 10,17 10,19 9.374 19.316.823.400
11/5/2022 10,27 10,36 +3,19% 10,21 10,72 10,44 10,36 10,37 7.795 34.758.271.500
10/5/2022 10,85 10,04 -6,78% 9,68 10,87 9,98 10,03 10,04 2.307 61.351.995.200
9/5/2022 10,79 10,77 -1,82% 10,58 10,95 10,76 10,77 10,78 6.957 14.026.003.700
6/5/2022 11,01 10,97 -1,08% 10,70 11,15 10,94 10,97 10,98 6.936 13.291.609.600
5/5/2022 11,49 11,09 -3,65% 10,86 11,51 11,07 11,09 11,10 900 15.347.233.500
4/5/2022 11,26 11,51 +1,77% 11,01 11,57 11,23 11,51 11,52 8.240 15.521.809.600
3/5/2022 11,16 11,31 +0,98% 11,15 11,47 11,35 11,31 11,34 7.926 12.369.219.200
2/5/2022 11,25 11,20 -0,97% 11,01 11,53 11,22 11,20 11,21 9.005 17.138.118.100
29/4/2022 12,01 11,31 -4,15% 11,30 12,04 11,65 11,31 11,32 1.246 20.937.948.400
28/4/2022 11,94 12,28 +4,07% 11,85 12,40 12,16 12,27 12,29 3.505 24.035.766.200
27/4/2022 11,99 11,80 +1,11% 11,78 12,17 11,97 11,80 11,81 2.792 25.507.370.700
26/4/2022 12,13 11,67 -4,11% 11,61 12,16 11,80 11,67 11,68 2.002 17.777.904.500
25/4/2022 11,56 12,17 +1,93% 11,55 12,31 11,97 12,17 12,19 360 20.325.642.300
22/4/2022 11,99 11,94 -2,69% 11,82 12,18 11,97 11,93 11,94 9.280 16.436.217.500
20/4/2022 12,98 12,27 -6,34% 12,12 13,00 12,38 12,26 12,27 7.042 61.951.165.800
19/4/2022 12,76 13,10 +1,95% 12,62 13,18 12,95 13,10 13,11 4.648 22.171.013.000
18/4/2022 12,87 12,85 -0,54% 12,71 12,94 12,84 12,84 12,85 8.592 14.685.629.900
14/4/2022 12,93 12,92 -0,46% 12,85 13,19 12,97 12,90 12,92 7.534 18.886.752.400
13/4/2022 13,03 12,98 -0,38% 12,95 13,17 13,05 12,98 12,99 5.134 21.287.677.600
12/4/2022 13,09 13,03 +0,62% 12,93 13,28 13,10 13,03 13,04 4.585 18.336.232.300
11/4/2022 12,94 12,95 -0,77% 12,76 13,12 12,95 12,94 12,95 7.667 31.738.491.500
8/4/2022 13,49 13,05 -3,62% 13,02 13,52 13,14 13,05 13,06 1.365 32.414.894.400
7/4/2022 13,35 13,54 -0,15% 13,28 13,62 13,44 13,54 13,55 5.135 17.099.899.400
6/4/2022 13,65 13,56 -1,02% 13,26 13,66 13,43 13,55 13,56 2.694 21.189.831.500
5/4/2022 14,04 13,70 -2,42% 13,63 14,14 13,85 13,69 13,70 8.114 22.595.914.800
4/4/2022 13,82 14,04 +1,96% 13,75 14,20 14,04 14,04 14,05 3.011 27.060.058.800
1/4/2022 14,06 13,77 -1,43% 13,69 14,15 13,84 13,77 13,78 7.395 28.209.499.300
31/3/2022 14,38 13,97 -2,65% 13,93 14,43 14,08 13,96 13,97 7.852 25.081.152.000
30/3/2022 14,36 14,35 +0,77% 14,14 14,50 14,32 14,35 14,36 5.330 17.006.552.300
29/3/2022 14,10 14,24 +1,64% 13,94 14,38 14,17 14,24 14,27 8.477 30.348.726.700
28/3/2022 14,17 14,01 +0,57% 13,86 14,28 14,02 14,00 14,01 996 20.438.985.400
25/3/2022 14,47 13,93 -3,13% 13,89 14,53 14,09 13,93 13,94 9.759 26.083.922.000
24/3/2022 14,35 14,38 +0,63% 14,10 14,47 14,28 14,37 14,38 4.092 22.572.079.900
23/3/2022 14,58 14,29 -1,52% 14,22 14,78 14,46 14,29 14,30 6.125 28.092.721.600
22/3/2022 14,69 14,51 -0,96% 14,26 14,81 14,46 14,50 14,51 6.999 23.094.860.700
21/3/2022 14,72 14,65 +0,34% 14,63 14,97 14,78 14,65 14,66 83 15.225.641.800
18/3/2022 14,25 14,60 +2,17% 14,19 14,67 14,54 14,60 14,61 5.685 29.013.507.200
17/3/2022 13,80 14,29 +4,61% 13,80 14,44 14,20 14,29 14,30 9.968 27.014.336.400
16/3/2022 13,86 13,66 +2,17% 13,42 13,99 13,73 13,66 13,67 6.032 30.291.964.000
15/3/2022 13,64 13,37 -4,29% 13,18 13,77 13,40 13,36 13,37 3.025 38.801.343.200
14/3/2022 14,39 13,97 -5,22% 13,92 14,68 14,23 13,97 13,98 9.200 28.008.171.400
11/3/2022 15,52 14,74 -4,29% 14,73 15,57 15,04 14,74 14,75 1.822 19.291.885.300
10/3/2022 15,16 15,40 +1,25% 15,02 15,41 15,24 15,40 15,41 1.482 16.426.626.100
9/3/2022 14,98 15,21 +0,40% 14,74 15,26 15,06 15,21 15,22 6.435 23.092.179.800
8/3/2022 15,46 15,15 -1,05% 15,01 15,62 15,26 15,15 15,16 574 20.163.980.400
7/3/2022 16,04 15,31 -3,28% 15,25 16,18 15,70 15,31 15,32 3.736 30.201.699.100
4/3/2022 15,74 15,83 -0,63% 15,42 15,93 15,67 15,82 15,83 3.715 39.520.903.400
3/3/2022 15,52 15,93 +3,64% 15,52 16,11 15,87 15,91 15,93 4.834 41.622.303.800
2/3/2022 15,50 15,37 +4,49% 14,98 15,59 15,21 15,37 15,38 4.264 34.920.531.500
25/2/2022 14,07 14,71 +3,23% 13,99 14,71 14,39 14,71 14,72 9.462 26.740.980.500
24/2/2022 13,45 14,25 -0,07% 13,45 14,33 13,98 14,25 14,26 2.650 25.009.935.500
23/2/2022 14,80 14,26 -3,13% 14,16 14,86 14,35 14,26 14,27 9.465 25.618.485.400
22/2/2022 14,62 14,72 +1,66% 14,52 14,81 14,67 14,72 14,74 8.121 19.564.684.200
21/2/2022 14,93 14,48 -1,83% 14,47 14,99 14,77 14,48 14,49 8.546 23.496.332.500
18/2/2022 15,03 14,75 -0,74% 14,70 15,09 14,84 0,00 0,00 6.788 22.583.927.600
17/2/2022 15,40 14,86 -4,07% 14,77 15,47 15,00 14,86 14,87 7.690 43.620.910.000
16/2/2022 15,59 15,49 -0,64% 15,36 15,89 15,59 15,49 15,50 7.478 31.794.143.000
15/2/2022 15,30 15,59 -0,57% 15,13 15,59 15,32 15,58 15,59 4.833 44.033.881.500
14/2/2022 15,45 15,68 +0,97% 15,31 15,90 15,68 15,67 15,68 4.360 37.154.623.400
11/2/2022 16,76 15,53 -7,45% 15,50 16,81 16,00 15,52 15,53 964 105.955.450.800
10/2/2022 17,10 16,78 -1,00% 16,68 17,56 17,17 16,78 16,79 5.125 43.305.060.200
9/2/2022 16,59 16,95 +0,83% 16,50 17,07 16,84 16,94 16,95 8.986 24.904.463.300
8/2/2022 16,86 16,81 -0,24% 16,58 16,93 16,74 16,80 16,81 8.043 23.508.787.500
7/2/2022 16,55 16,85 +3,25% 16,50 16,99 16,80 16,85 16,86 8.203 36.344.476.900
4/2/2022 16,15 16,32 +0,74% 15,96 16,38 16,20 16,32 16,34 6.690 22.923.692.200
3/2/2022 16,71 16,20 -2,59% 16,09 16,82 16,31 16,19 16,20 387 33.560.620.200
2/2/2022 16,59 16,63 +0,24% 16,42 16,77 16,59 16,63 16,64 8.635 22.417.391.900
1/2/2022 16,02 16,59 +3,88% 15,85 16,68 16,41 16,59 16,60 7.847 37.118.554.000
31/1/2022 15,96 15,97 -0,25% 15,70 16,21 15,94 15,95 15,97 4.028 32.005.721.600
28/1/2022 16,50 16,01 -1,54% 15,81 16,63 16,15 16,01 16,02 745 36.416.723.400
27/1/2022 16,55 16,26 -0,49% 16,05 16,63 16,26 16,25 16,26 2.739 34.382.456.300
26/1/2022 16,33 16,34 +1,11% 15,77 16,71 16,38 16,34 16,35 3.029 58.548.184.000
25/1/2022 16,18 16,16 -0,49% 15,83 16,48 16,14 16,15 16,16 7.836 31.593.178.400
24/1/2022 15,72 16,24 +2,40% 15,34 16,33 15,96 16,23 16,24 7.134 42.681.625.600
21/1/2022 16,43 15,86 -4,28% 15,77 16,54 16,11 15,86 15,88 3.183 34.112.994.000
20/1/2022 16,83 16,57 -1,07% 16,52 16,97 16,71 16,55 16,57 2.080 23.090.899.500
19/1/2022 16,90 16,75 +1,27% 16,63 17,11 16,87 16,74 16,76 7.177 32.422.153.000
18/1/2022 16,18 16,54 +1,91% 16,12 16,58 16,40 16,53 16,54 6.859 27.547.388.300
17/1/2022 16,30 16,23 -1,34% 15,95 16,39 16,13 16,21 16,23 108 17.016.343.200
14/1/2022 16,25 16,45 +0,49% 16,14 16,59 16,38 16,44 16,45 8.186 21.078.550.300
13/1/2022 16,20 16,37 -0,43% 16,05 16,55 16,35 16,34 16,38 5.767 26.268.981.800
12/1/2022 16,51 16,44 +0,80% 16,34 16,91 16,60 16,44 16,45 2.884 49.249.289.400
11/1/2022 15,94 16,31 +6,05% 15,81 16,34 16,09 16,30 16,31 2.700 65.669.297.100
10/1/2022 14,32 15,38 +4,77% 14,21 15,40 14,95 15,37 15,38 543 47.812.320.400
7/1/2022 14,05 14,68 +4,78% 13,94 14,69 14,39 14,65 14,68 8.418 26.768.571.200
6/1/2022 14,15 14,01 +0,14% 13,85 14,44 14,07 14,00 14,02 351 36.586.499.400
5/1/2022 14,88 13,99 -5,79% 13,96 14,92 14,33 13,99 14,00 8.267 36.364.151.400
4/1/2022 15,11 14,85 -0,80% 14,66 15,15 14,88 14,85 14,86 394 26.784.711.700
3/1/2022 15,26 14,97 +0,74% 14,95 15,73 15,26 14,97 14,99 4.310 23.434.089.600
23/12/2021 14,90 14,86 -0,27% 14,64 14,90 14,75 14,85 14,86 4.680 15.761.695.400
22/12/2021 15,02 14,90 -1,46% 14,56 15,21 14,83 14,90 14,91 9.308 23.195.120.900
21/12/2021 14,90 15,12 +3,07% 14,85 15,23 15,01 15,12 15,13 7.864 18.113.172.600
20/12/2021 15,22 14,67 -5,60% 14,56 15,26 14,78 14,66 14,67 8.202 29.519.950.700
17/12/2021 15,63 15,54 -1,33% 15,36 15,77 15,53 15,50 15,54 7.838 21.735.573.400
16/12/2021 15,64 15,75 +2,01% 15,33 15,89 15,66 15,75 15,76 1.641 33.731.475.000
15/12/2021 15,35 15,44 +0,85% 14,97 15,54 15,24 15,44 15,45 3.343 24.115.231.700
14/12/2021 15,52 15,31 -0,52% 15,08 15,79 15,40 15,28 15,31 1.528 27.098.622.000
13/12/2021 15,48 15,39 +1,18% 15,23 15,82 15,54 15,39 15,40 2.024 25.302.347.400
10/12/2021 15,08 15,21 +1,81% 15,05 15,67 15,31 15,20 15,22 9.312 23.514.301.400
9/12/2021 14,80 14,94 -0,73% 14,42 14,98 14,73 14,91 14,94 203 21.370.475.600
8/12/2021 15,05 15,05 +0,87% 14,80 15,33 15,09 15,05 15,06 7.011 18.727.797.100
7/12/2021 15,36 14,92 +0,95% 14,85 15,51 15,11 14,91 14,92 6.439 37.957.336.500
6/12/2021 14,53 14,78 +3,87% 14,15 14,82 14,56 14,78 14,79 8.812 29.675.086.200
3/12/2021 14,33 14,23 -1,39% 13,88 14,73 14,21 14,22 14,23 2.379 33.461.864.200
2/12/2021 13,51 14,43 +7,45% 13,45 14,43 14,03 14,42 14,43 9.378 44.403.039.900
1/12/2021 13,96 13,43 -1,18% 13,35 14,34 13,88 13,43 13,46 6.132 31.692.360.400
30/11/2021 13,63 13,59 -0,80% 13,28 14,13 13,63 13,58 13,59 2.807 40.342.299.200
29/11/2021 13,50 13,70 +6,12% 13,36 13,85 13,65 13,70 13,72 9.817 40.625.409.100
26/11/2021 13,37 12,91 -6,58% 12,70 13,45 12,99 12,90 12,91 6.175 33.937.891.100
25/11/2021 13,68 13,82 +1,10% 13,46 13,88 13,71 13,80 13,82 5.181 19.214.572.900
24/11/2021 13,36 13,67 +3,48% 13,25 14,02 13,67 13,67 13,69 7.441 46.226.282.800
23/11/2021 13,20 13,21 +4,76% 12,97 13,78 13,34 13,18 13,21 3.767 41.334.200.900
22/11/2021 12,66 12,61 +2,94% 12,34 12,88 12,62 12,61 12,62 761 38.044.908.100
19/11/2021 12,30 12,25 +1,41% 12,15 12,59 12,36 12,25 12,26 2.671 32.117.944.300
18/11/2021 12,59 12,08 -5,70% 11,97 12,70 12,19 12,06 12,08 15 34.145.530.900
17/11/2021 13,30 12,81 -2,29% 12,72 13,49 12,95 12,81 12,82 7.984 23.662.506.300
16/11/2021 13,61 13,11 -2,89% 12,77 13,61 13,08 13,10 13,11 5.950 24.543.737.100
12/11/2021 13,33 13,50 +0,30% 13,33 14,06 13,64 13,50 13,51 9.460 33.233.785.200
11/11/2021 13,19 13,46 +6,24% 13,16 13,73 13,50 13,45 13,46 2.128 36.275.677.600
10/11/2021 12,49 12,67 -0,71% 12,41 12,88 12,66 12,66 12,67 4.296 26.652.318.100
9/11/2021 12,45 12,76 +1,27% 12,31 12,99 12,78 12,75 12,76 9.708 26.905.737.300
8/11/2021 12,08 12,60 +4,56% 11,90 12,72 12,48 12,60 12,62 5.755 30.479.603.700
5/11/2021 12,50 12,05 -2,03% 11,85 12,56 12,08 12,04 12,05 8.460 27.438.843.700
4/11/2021 12,30 12,30 -0,57% 12,23 12,76 12,42 12,30 12,31 6.262 23.477.068.200
3/11/2021 12,91 12,37 -5,57% 12,32 13,01 12,58 12,37 12,38 7.450 44.999.955.200
1/11/2021 13,38 13,10 -1,13% 12,91 13,45 13,09 13,10 13,11 8.742 27.097.289.400
29/10/2021 14,04 13,25 -7,54% 13,13 14,04 13,49 13,25 13,26 8.924 47.090.558.500
28/10/2021 14,12 14,33 +0,99% 13,97 14,52 14,25 14,33 14,36 5.813 26.783.882.900
27/10/2021 14,37 14,19 -0,21% 14,04 14,78 14,44 14,18 14,19 321 33.959.686.300
26/10/2021 14,58 14,22 -3,13% 14,12 14,79 14,36 14,21 14,22 9.870 34.271.122.800
25/10/2021 14,51 14,68 +2,30% 14,50 14,83 14,66 14,68 14,69 2.999 23.054.498.300
22/10/2021 14,05 14,35 +1,34% 13,77 14,60 14,24 14,34 14,35 7.669 51.940.893.100
21/10/2021 14,49 14,16 -5,41% 13,77 14,61 14,19 14,15 14,16 3.088 48.279.067.400
20/10/2021 15,68 14,97 -3,98% 14,85 15,68 15,11 14,96 14,97 184 54.916.025.900
19/10/2021 15,98 15,59 -3,05% 15,30 16,28 15,75 15,57 15,59 3.598 37.272.378.000
18/10/2021 16,34 16,08 -3,02% 15,84 16,35 16,00 16,08 16,09 2.333 39.432.163.800
15/10/2021 16,33 16,58 +1,78% 16,22 16,76 16,50 16,57 16,60 7.501 20.219.335.000
14/10/2021 16,58 16,29 -0,12% 16,24 16,86 16,47 16,28 16,29 6.859 29.633.308.800
13/10/2021 16,24 16,31 -1,33% 16,02 16,71 16,34 16,30 16,31 3.955 30.027.751.900
11/10/2021 16,96 16,53 -0,12% 16,49 17,37 16,85 16,52 16,53 8.728 36.081.301.600
8/10/2021 16,10 16,55 +4,95% 16,07 16,94 16,63 16,54 16,55 2.562 44.966.033.200
7/10/2021 16,01 15,77 -0,06% 15,70 16,37 15,99 15,76 15,78 9.493 39.578.208.200
6/10/2021 15,57 15,78 -0,94% 15,16 15,90 15,49 15,75 15,78 3.520 47.101.288.000
5/10/2021 16,08 15,93 -0,38% 15,75 16,39 16,08 15,92 15,93 2.974 26.919.834.100
4/10/2021 16,88 15,99 -5,22% 15,97 16,92 16,25 15,98 15,99 3.415 52.780.434.300
1/10/2021 16,16 16,87 +4,65% 16,03 17,00 16,60 16,87 16,88 4.792 48.732.572.500
30/9/2021 16,05 16,12 +2,68% 16,03 16,54 16,30 16,11 16,12 920 51.418.762.300
29/9/2021 15,05 15,70 +6,15% 15,00 15,75 15,48 15,67 15,70 6.119 44.226.445.700
28/9/2021 15,55 14,79 -7,27% 14,62 15,90 15,10 14,78 14,79 4.858 40.664.933.800
27/9/2021 16,14 15,95 -2,09% 15,69 16,30 15,94 15,94 15,95 4.301 41.232.528.100
24/9/2021 16,36 16,29 -2,16% 16,06 16,59 16,34 16,28 16,29 4.721 38.058.757.300
23/9/2021 15,29 16,65 +9,25% 15,14 16,72 16,30 16,65 16,66 3.099 97.846.747.600
22/9/2021 15,02 15,24 +8,70% 14,87 15,57 15,24 15,22 15,24 5.785 69.920.179.900
21/9/2021 14,08 14,02 +2,19% 13,21 14,10 13,65 14,01 14,02 2.248 41.033.216.200
20/9/2021 13,11 13,72 -1,44% 13,10 13,75 13,42 13,72 13,73 2.677 42.474.749.900
17/9/2021 14,34 13,92 -5,31% 13,82 14,51 14,01 13,92 13,94 8.403 44.808.108.200
16/9/2021 15,36 14,70 -5,41% 14,64 15,36 14,92 14,69 14,70 8.755 32.192.983.900
15/9/2021 15,50 15,54 -0,89% 15,42 15,92 15,62 15,53 15,54 4.144 63.524.194.100
14/9/2021 15,89 15,68 -1,57% 15,52 16,09 15,79 15,65 15,68 8.232 32.741.578.700
13/9/2021 15,46 15,93 +4,05% 15,40 16,01 15,80 15,91 15,93 3.696 35.424.905.700
10/9/2021 15,98 15,31 -2,30% 15,31 16,25 15,78 15,31 15,32 7.082 35.340.561.000
9/9/2021 15,61 15,67 +0,51% 15,14 16,10 15,58 15,66 15,67 3.547 42.185.810.900
8/9/2021 16,35 15,59 -5,74% 15,35 16,41 15,77 15,59 15,60 223 46.383.199.100
6/9/2021 15,91 16,54 +1,60% 15,83 16,68 16,36 16,53 16,54 5.258 18.629.154.500
3/9/2021 16,66 16,28 +0,31% 16,13 16,80 16,33 16,26 16,28 4.380 36.075.858.400
2/9/2021 17,01 16,23 -4,53% 16,18 17,31 16,71 16,23 16,24 166 57.155.529.400
1/9/2021 17,12 17,00 -8,06% 16,66 17,28 16,99 16,99 17,00 807 47.978.817.400
31/8/2021 18,58 18,49 -0,80% 18,16 18,58 18,35 18,49 18,50 555 44.474.336.000
30/8/2021 18,81 18,64 +0,76% 18,51 18,85 18,66 18,63 18,64 852 36.317.705.100
27/8/2021 17,83 18,50 +6,81% 17,76 18,57 18,26 18,49 18,50 4.031 48.481.894.700
26/8/2021 17,93 17,32 -3,46% 17,30 17,93 17,52 17,31 17,32 2.801 25.900.456.700
25/8/2021 17,90 17,94 0,00% 17,75 18,13 17,91 17,94 17,95 1.375 24.463.600.900
24/8/2021 17,50 17,94 +7,10% 17,42 18,03 17,78 17,94 17,95 7.821 50.643.155.100
23/8/2021 17,19 16,75 -2,05% 16,75 17,59 17,18 16,75 16,78 4.035 46.489.796.600
20/8/2021 17,05 17,10 +0,12% 16,85 17,82 17,28 17,10 17,12 4.978 45.051.958.800
19/8/2021 17,25 17,08 -5,69% 16,95 17,60 17,24 17,08 17,09 463 49.718.067.400
18/8/2021 18,65 18,11 -4,73% 18,04 18,88 18,42 18,10 18,11 8.358 55.321.749.400
17/8/2021 19,95 19,01 -5,09% 18,71 19,95 19,30 19,01 19,05 4.535 47.953.962.100
16/8/2021 20,87 20,03 -5,30% 20,00 20,87 20,26 20,03 20,04 7.415 51.833.484.900
13/8/2021 21,80 21,15 -2,62% 21,02 21,96 21,39 21,14 21,15 2.573 23.239.752.900
12/8/2021 21,97 21,72 -1,41% 21,72 22,20 21,94 21,72 21,75 6.995 21.923.804.100
11/8/2021 22,20 22,03 -0,32% 22,00 22,43 22,18 22,03 22,04 1.955 27.770.681.400
10/8/2021 21,43 22,10 +2,70% 21,42 22,12 21,92 22,05 22,10 2.026 35.318.381.600
9/8/2021 21,20 21,52 -0,32% 20,99 21,52 21,25 21,50 21,52 7.362 39.134.965.400
6/8/2021 21,20 21,59 +2,71% 21,04 21,73 21,43 21,58 21,59 2.562 26.116.631.700
5/8/2021 21,20 21,02 -1,73% 20,81 21,45 21,09 21,02 21,03 8.140 58.424.200.000
4/8/2021 20,37 21,39 +4,60% 20,37 21,50 21,23 21,39 21,40 1.822 89.958.904.500
3/8/2021 20,42 20,45 +0,10% 20,11 20,62 20,38 20,41 20,45 735 22.021.697.800
2/8/2021 20,92 20,43 -0,68% 20,31 21,02 20,62 20,43 20,44 2.998 31.189.992.600
30/7/2021 20,51 20,57 -1,30% 20,41 21,17 20,78 20,55 20,57 4.466 61.875.024.500
29/7/2021 20,27 20,84 +3,22% 20,14 20,98 20,71 20,82 20,84 1.430 46.167.025.600
28/7/2021 20,58 20,19 -0,20% 19,94 20,76 20,27 20,16 20,19 7.517 37.800.490.300
27/7/2021 20,81 20,23 -3,30% 20,10 20,83 20,30 20,22 20,23 4.190 32.572.815.200
26/7/2021 20,33 20,92 +3,56% 20,33 21,12 20,86 20,92 20,93 1.837 39.881.524.000
23/7/2021 19,92 20,20 +1,41% 19,92 20,44 20,22 20,20 20,24 2.421 35.937.193.500
22/7/2021 19,58 19,92 +1,22% 19,52 20,05 19,80 19,91 19,92 8.825 24.195.523.100
21/7/2021 19,09 19,68 +2,50% 19,01 19,75 19,56 19,67 19,68 1.063 27.839.047.400
20/7/2021 19,07 19,20 +0,52% 18,65 19,33 19,04 19,19 19,20 9.465 27.747.450.000
19/7/2021 18,89 19,10 -1,19% 18,52 19,10 18,83 19,09 19,10 7.230 27.397.125.800
16/7/2021 19,91 19,33 -2,18% 19,14 19,99 19,48 19,32 19,33 9.189 37.029.030.000
15/7/2021 19,89 19,76 -0,15% 19,58 20,30 19,98 19,75 19,76 5.620 37.576.669.700
14/7/2021 20,70 19,79 -3,46% 19,40 20,85 20,09 19,79 19,80 99 66.452.069.200
13/7/2021 20,23 20,50 +1,33% 20,13 20,62 20,42 20,50 20,51 4.800 31.118.493.100
12/7/2021 19,85 20,23 +3,37% 19,78 20,24 20,07 20,23 20,24 877 35.656.070.700
8/7/2021 19,34 19,57 -1,01% 18,94 19,75 19,37 19,57 19,58 6.595 35.079.219.400
7/7/2021 19,66 19,77 +1,49% 19,51 20,07 19,84 19,77 19,80 6.290 35.960.483.200
6/7/2021 19,50 19,48 -0,41% 19,09 19,69 19,41 19,45 19,48 2.222 24.829.009.300
5/7/2021 19,70 19,56 +0,15% 19,55 19,95 19,71 19,56 19,59 4.490 21.831.396.700
2/7/2021 19,40 19,53 +1,24% 19,25 19,70 19,52 19,53 19,55 9.095 21.337.058.200
1/7/2021 19,50 19,29 +0,99% 19,14 20,18 19,51 19,26 19,29 5.981 49.829.011.300
30/6/2021 19,10 19,10 -0,26% 18,83 19,33 19,06 19,10 19,12 2.962 31.185.844.000
29/6/2021 18,80 19,15 +1,16% 18,76 19,57 19,29 19,15 19,16 1.188 46.645.296.400
28/6/2021 18,94 18,93 +0,48% 18,57 19,28 18,91 18,92 18,93 9.447 25.229.778.000
25/6/2021 19,23 18,84 -1,36% 18,74 19,35 19,05 18,83 18,84 5.191 26.012.196.200
24/6/2021 18,82 19,10 +2,58% 18,39 19,30 18,91 19,10 19,11 7.276 38.055.687.700
23/6/2021 18,29 18,62 +2,14% 18,24 18,83 18,58 18,61 18,62 2.540 27.766.181.100
22/6/2021 18,08 18,23 +0,39% 18,00 18,49 18,28 18,23 18,24 1.437 20.484.635.500
21/6/2021 17,81 18,16 +0,33% 17,67 18,22 17,98 18,16 18,17 9.638 20.514.321.800
18/6/2021 17,65 18,10 +2,20% 17,63 18,15 17,92 18,09 18,10 690 30.731.164.000
17/6/2021 17,90 17,71 -2,32% 17,52 18,16 17,76 17,70 17,71 1.827 25.897.139.400
16/6/2021 18,46 18,13 -2,58% 17,98 18,50 18,14 18,10 18,13 3.939 42.810.344.700
15/6/2021 18,81 18,61 -0,48% 18,37 18,84 18,60 18,60 18,61 1.542 21.339.785.900
14/6/2021 19,15 18,70 -1,16% 18,62 19,25 18,83 18,70 18,71 9.358 20.632.616.200
11/6/2021 18,91 18,92 +0,58% 18,81 19,10 18,95 18,91 18,92 316 26.044.313.600
10/6/2021 18,99 18,81 -0,21% 18,45 19,01 18,73 0,00 0,00 5.240 28.549.065.400
9/6/2021 18,49 18,85 +2,56% 18,16 19,17 18,82 18,85 18,86 8.344 34.855.193.900
8/6/2021 18,88 18,38 -2,34% 18,31 19,04 18,57 18,38 18,39 4.384 26.466.149.100
7/6/2021 18,91 18,82 -1,21% 18,52 18,98 18,76 18,80 18,82 40 37.050.835.800
4/6/2021 19,54 19,05 -2,76% 18,91 19,55 19,10 19,04 19,05 9.524 44.183.640.100
2/6/2021 20,29 19,59 -2,78% 19,41 20,29 19,69 19,58 19,59 9.248 49.956.492.500
1/6/2021 20,31 20,15 +1,46% 19,95 20,52 20,18 20,13 20,15 4.787 48.832.373.200
31/5/2021 19,94 19,86 +1,33% 19,81 20,53 20,10 19,85 19,86 1.814 41.813.674.100
28/5/2021 19,88 19,60 +0,05% 19,33 20,05 19,69 19,59 19,60 1.865 39.037.668.100
27/5/2021 19,97 19,59 -0,36% 19,59 20,14 19,75 19,59 19,63 5.377 50.854.443.100
26/5/2021 19,12 19,66 +1,13% 19,03 19,66 19,37 19,66 19,67 1.117 32.339.086.200
25/5/2021 20,16 19,44 -3,09% 19,30 20,31 19,72 19,44 19,45 6.481 32.266.960.300
24/5/2021 19,64 20,06 +0,91% 19,27 20,10 19,67 20,05 20,06 1.771 27.782.195.500
21/5/2021 20,18 19,88 -1,97% 19,71 20,35 19,95 19,87 19,88 7.715 26.804.845.000
20/5/2021 20,50 20,28 -1,27% 20,13 20,72 20,37 20,27 20,28 2.740 22.618.505.500
19/5/2021 20,33 20,54 -1,15% 20,03 20,63 20,30 20,54 20,55 6.189 36.326.509.600
18/5/2021 20,94 20,78 +0,78% 20,50 21,00 20,76 20,78 20,79 4.112 33.800.459.400
17/5/2021 20,60 20,62 +1,58% 20,33 21,08 20,66 20,62 20,63 7.833 44.767.574.200
14/5/2021 21,16 20,30 -4,96% 20,23 21,27 20,57 20,30 20,32 8.092 60.026.157.400
13/5/2021 21,89 21,36 -4,47% 21,24 22,39 21,73 21,36 21,38 7.682 54.063.118.500
12/5/2021 23,17 22,36 -5,13% 22,15 23,39 22,65 22,35 22,36 3.323 58.725.551.100
11/5/2021 23,00 23,57 +0,81% 22,81 23,66 23,24 23,55 23,57 717 45.459.929.900
10/5/2021 23,77 23,38 +1,04% 23,23 24,36 23,83 23,37 23,38 4.899 64.409.134.200
7/5/2021 23,12 23,14 -1,82% 22,69 23,31 23,07 23,13 23,14 2.269 194.546.018.900
6/5/2021 23,07 23,57 +2,93% 22,76 23,82 23,22 23,56 23,57 8.283 44.139.515.000
5/5/2021 22,17 22,90 +4,47% 22,17 23,47 22,90 22,89 22,90 2.975 79.262.926.100
4/5/2021 21,61 21,92 +0,87% 21,45 22,07 21,79 21,92 21,93 4.236 27.413.329.900
3/5/2021 22,52 21,73 -3,21% 21,32 22,53 21,83 21,72 21,74 1.160 39.162.917.600
30/4/2021 22,28 22,45 -2,05% 22,15 22,89 22,51 22,45 22,46 5.927 48.446.794.900
29/4/2021 23,00 22,92 0,00% 22,09 23,21 22,63 22,90 22,92 9.799 44.705.722.400
28/4/2021 23,15 22,92 -0,74% 22,72 23,57 23,09 22,90 22,92 4.781 43.508.057.800
27/4/2021 22,97 23,09 +0,65% 22,49 23,54 23,05 23,06 23,09 6.455 56.508.186.200
26/4/2021 22,50 22,94 +3,57% 21,96 23,09 22,58 22,94 22,95 2.872 57.616.188.600
23/4/2021 22,81 22,15 -0,27% 21,67 23,12 22,09 22,12 22,15 5.150 74.661.558.100
22/4/2021 21,42 22,21 +5,36% 21,33 22,59 22,08 22,21 22,22 2.212 69.509.500.000
20/4/2021 21,63 21,08 -1,63% 20,75 21,94 21,18 21,08 21,09 3.444 33.888.568.800
19/4/2021 21,74 21,43 -0,65% 21,24 21,88 21,53 21,43 21,44 2.413 36.049.683.200
16/4/2021 21,11 21,57 +2,71% 20,85 21,62 21,29 21,56 21,57 1.460 29.808.695.200
15/4/2021 21,29 21,00 +0,91% 20,66 21,83 21,11 21,00 21,01 8.786 47.428.642.000
14/4/2021 20,08 20,81 +4,21% 20,03 21,04 20,60 20,81 20,82 4.065 47.475.132.500
13/4/2021 19,51 19,97 +2,89% 19,20 20,19 19,77 19,93 19,97 7.686 37.110.342.300
12/4/2021 19,48 19,41 +1,09% 19,11 19,70 19,37 19,40 19,41 2.662 34.100.427.200
9/4/2021 18,32 19,20 +3,39% 18,25 19,51 18,95 19,20 19,21 519 51.316.474.100
8/4/2021 18,04 18,57 +3,74% 18,04 18,60 18,36 18,56 18,57 5.019 39.473.361.300
7/4/2021 17,76 17,90 +1,42% 17,53 18,00 17,80 17,90 17,92 9.098 24.653.288.000
6/4/2021 17,15 17,65 +3,46% 17,13 17,84 17,53 17,65 17,66 2.578 35.741.387.900
5/4/2021 16,84 17,06 +2,71% 16,72 17,25 17,03 17,06 17,10 159 24.435.742.700
1/4/2021 17,26 16,61 -2,87% 16,56 17,40 16,80 16,60 16,61 9.001 25.358.626.100
31/3/2021 16,87 17,10 +1,36% 16,73 17,22 17,01 17,10 17,12 7.200 31.131.059.200
30/3/2021 16,59 16,87 +1,20% 16,35 16,94 16,72 16,87 16,90 5.057 25.868.901.500
29/3/2021 16,67 16,67 +0,54% 16,46 17,04 16,70 16,66 16,67 7.119 30.477.994.300
26/3/2021 16,60 16,58 +1,34% 16,23 16,96 16,60 16,58 16,59 5.665 30.303.835.200
25/3/2021 16,45 16,36 -0,37% 15,85 16,55 16,24 16,35 16,36 961 30.771.258.100
24/3/2021 16,92 16,42 -1,38% 16,35 17,18 16,73 16,40 16,42 8.636 34.505.043.800
23/3/2021 17,45 16,65 -3,37% 16,56 17,83 17,25 16,64 16,65 958 42.765.206.900
22/3/2021 17,48 17,23 -3,09% 17,01 17,65 17,27 17,22 17,23 625 26.187.970.700
19/3/2021 18,00 17,78 -1,00% 17,61 18,18 17,85 17,78 17,79 4.306 32.309.856.900
18/3/2021 18,37 17,96 -2,23% 17,77 18,90 18,34 17,95 17,96 5.564 34.335.236.800
17/3/2021 18,56 18,37 -0,92% 18,19 18,73 18,39 18,35 18,37 3.274 36.915.243.100
16/3/2021 17,31 18,54 +8,55% 17,29 18,85 18,29 18,54 18,55 7.595 96.678.450.100
15/3/2021 16,89 17,08 +1,18% 16,72 17,21 17,02 17,08 17,09 9.522 24.611.134.900
12/3/2021 17,20 16,88 -2,31% 16,86 17,82 17,21 16,88 16,90 3.030 39.853.003.500
11/3/2021 16,82 17,28 +4,47% 16,76 17,57 17,28 17,28 17,29 2.999 37.705.675.000
10/3/2021 17,05 16,54 -3,22% 16,28 17,20 16,64 16,52 16,54 8.589 32.358.046.700
9/3/2021 16,70 17,09 +0,59% 16,35 17,25 16,84 17,04 17,09 3.403 32.075.342.600
8/3/2021 17,50 16,99 -4,50% 16,89 18,05 17,54 16,98 16,99 9.577 34.300.361.200
5/3/2021 16,80 17,79 +5,83% 16,63 17,94 17,36 17,79 17,80 9.873 39.921.523.500
4/3/2021 17,30 16,81 -2,94% 16,58 17,59 17,05 16,76 16,81 6.545 44.315.445.200
3/3/2021 17,30 17,32 +0,52% 16,77 17,83 17,28 17,32 17,33 2.198 48.000.619.200
2/3/2021 16,61 17,23 +2,26% 16,35 17,42 17,03 17,22 17,23 6.462 34.478.259.500
1/3/2021 16,49 16,85 +3,76% 16,24 17,22 16,76 16,84 16,85 7.072 36.548.793.800
26/2/2021 16,45 16,24 -1,04% 15,96 16,90 16,29 16,15 16,24 9.488 32.404.887.900
25/2/2021 17,24 16,41 -4,81% 16,27 17,60 16,91 16,41 16,42 7.869 42.327.916.900
24/2/2021 15,81 17,24 +9,53% 15,81 17,29 16,77 17,24 17,25 8.086 84.053.842.300
23/2/2021 15,21 15,74 +5,00% 14,96 15,78 15,38 15,73 15,74 8.867 56.186.845.200
22/2/2021 14,40 14,99 +0,13% 14,25 15,50 14,91 0,00 0,00 7.230 38.372.719.600
19/2/2021 14,74 14,97 +0,94% 14,57 15,02 14,77 14,96 14,97 9.165 22.134.036.400
18/2/2021 15,19 14,83 -1,20% 14,75 15,43 14,99 14,83 14,84 8.362 36.716.268.500
17/2/2021 14,34 15,01 +5,78% 14,34 15,08 14,80 15,01 15,02 9.043 37.800.039.300
12/2/2021 14,65 14,19 +0,35% 14,13 14,85 14,46 14,18 14,19 8.621 55.263.211.300
11/2/2021 13,95 14,14 +2,39% 13,85 14,19 14,05 14,12 14,14 6.075 25.505.516.200
10/2/2021 14,10 13,81 -1,78% 13,55 14,22 13,90 13,81 13,82 4.377 28.984.088.300
9/2/2021 13,95 14,06 +1,30% 13,72 14,10 13,95 14,04 14,06 7.129 20.361.481.200
8/2/2021 13,99 13,88 +1,09% 13,75 14,34 14,04 13,86 13,88 79 33.192.543.700
5/2/2021 13,28 13,73 +4,41% 13,12 13,95 13,58 13,73 13,74 2.961 29.546.215.300
4/2/2021 13,09 13,15 +1,00% 13,09 13,69 13,33 13,15 13,16 8.325 27.548.900.100
3/2/2021 13,19 13,02 -0,38% 13,00 13,27 13,11 13,02 13,03 2.236 26.806.457.600
2/2/2021 13,42 13,07 -2,10% 12,96 13,50 13,15 13,06 13,07 3.428 26.822.645.200
1/2/2021 13,45 13,35 +1,14% 13,18 13,60 13,35 13,34 13,35 290 17.746.934.800
29/1/2021 13,72 13,20 -5,10% 13,15 13,83 13,37 13,20 13,21 3.167 18.764.493.700
28/1/2021 12,91 13,91 +5,70% 12,91 13,97 13,60 13,90 13,91 6.352 24.966.128.200
27/1/2021 13,33 13,16 -2,66% 12,81 13,52 13,08 13,13 13,16 7.010 36.303.932.500
26/1/2021 14,16 13,52 -4,52% 13,43 14,28 13,84 13,52 13,53 7.517 20.646.025.900
22/1/2021 13,87 14,16 0,00% 13,63 14,24 13,98 14,16 14,18 9.229 15.150.957.100
21/1/2021 14,15 14,16 +0,35% 13,95 14,62 14,22 14,15 14,16 3.664 23.715.105.900
20/1/2021 14,43 14,11 -1,67% 13,85 14,55 14,10 14,10 14,11 3.779 24.938.279.300
19/1/2021 15,15 14,35 -4,71% 14,16 15,18 14,44 14,35 14,37 1.614 32.467.494.100
18/1/2021 15,20 15,06 +0,27% 15,00 15,34 15,15 15,05 15,06 1.892 17.948.269.000
15/1/2021 15,54 15,02 -4,70% 14,81 15,67 15,10 15,02 15,03 8.825 26.777.259.100
14/1/2021 15,64 15,76 +1,81% 15,43 15,87 15,63 15,75 15,76 4.175 32.649.618.200
13/1/2021 16,44 15,48 -6,07% 15,41 16,44 15,71 15,47 15,48 6.510 50.105.944.900
12/1/2021 16,91 16,48 -1,38% 16,26 17,10 16,67 16,46 16,48 1.910 36.634.123.100
11/1/2021 16,31 16,71 +1,21% 16,10 17,31 16,84 16,71 16,73 3.450 64.998.675.200
8/1/2021 16,78 16,51 -0,48% 16,10 17,08 16,40 16,50 16,51 8.199 38.121.659.400
7/1/2021 15,91 16,59 +5,53% 15,91 16,59 16,37 16,58 16,59 6.990 36.508.128.300
6/1/2021 15,22 15,72 +4,11% 15,10 16,15 15,64 15,72 15,78 9.673 36.911.193.000
5/1/2021 14,97 15,10 +1,07% 14,56 15,23 14,90 15,10 15,12 7.529 27.289.433.100
4/1/2021 14,91 14,94 +2,26% 14,89 15,44 15,13 14,94 14,95 3.679 31.316.689.500
30/12/2020 15,11 14,61 -3,12% 14,49 15,15 14,68 14,60 14,61 946 28.814.640.500
29/12/2020 14,55 15,08 +4,29% 14,42 15,20 14,89 15,07 15,08 5.548 26.797.928.900
28/12/2020 14,73 14,46 -1,09% 14,27 14,89 14,47 14,45 14,46 6.850 19.198.398.100
23/12/2020 13,93 14,62 +4,65% 13,87 14,79 14,43 14,62 14,63 8.438 30.893.777.000
22/12/2020 14,34 13,97 -1,90% 13,85 14,44 14,04 13,96 13,97 4.278 18.361.254.100
21/12/2020 14,06 14,24 -1,04% 13,46 14,52 14,03 14,24 14,25 1.605 38.243.789.500
18/12/2020 13,92 14,39 +4,96% 13,91 14,67 14,33 14,39 14,42 9.141 60.756.264.000
17/12/2020 14,00 13,71 -0,80% 13,63 14,54 14,05 13,71 13,72 4.532 40.584.292.300
16/12/2020 13,90 13,82 0,00% 13,55 14,06 13,74 13,82 13,83 914 18.144.943.700
15/12/2020 13,46 13,82 +3,91% 13,44 14,25 13,90 13,82 13,83 7.998 30.091.815.500
14/12/2020 13,67 13,30 -2,64% 13,21 13,67 13,39 13,30 13,35 4.188 14.737.593.300
11/12/2020 13,50 13,66 -0,07% 13,40 13,78 13,62 13,66 13,67 2.232 12.379.058.700
10/12/2020 13,44 13,67 +3,09% 13,26 13,82 13,58 13,67 13,68 87 27.646.914.900
9/12/2020 13,93 13,26 -4,19% 13,12 13,98 13,42 13,26 13,27 5.133 28.500.822.300
8/12/2020 14,43 13,84 -4,29% 13,75 14,64 14,02 13,84 13,86 1.316 25.517.344.200
7/12/2020 14,02 14,46 +3,14% 13,77 14,60 14,30 14,45 14,46 2.967 25.487.836.300
4/12/2020 13,28 14,02 +6,94% 13,28 14,13 13,76 14,02 14,03 9.626 33.527.441.200
3/12/2020 13,98 13,11 -5,14% 13,11 14,01 13,42 13,11 13,15 5.107 26.148.796.100
2/12/2020 13,89 13,82 -0,58% 13,73 14,23 13,93 13,82 13,83 5.244 23.607.337.900
1/12/2020 13,79 13,90 +1,83% 13,70 14,38 14,03 13,87 13,90 154 31.350.028.600
30/11/2020 13,69 13,65 -0,80% 13,62 14,23 13,82 13,65 13,80 2.773 20.196.410.800
27/11/2020 14,00 13,76 -1,01% 13,60 14,23 13,83 13,76 13,77 2.864 26.346.900.900
26/11/2020 13,27 13,90 +4,04% 13,26 14,00 13,76 13,90 13,91 7.696 29.065.672.700
25/11/2020 12,46 13,36 +7,05% 12,30 13,45 12,96 13,36 13,37 7.655 32.221.296.200
24/11/2020 11,83 12,48 +6,12% 11,59 12,62 12,23 12,47 12,48 5.891 27.062.130.000
23/11/2020 11,30 11,76 +4,63% 11,30 11,92 11,69 11,76 11,79 7.014 20.144.515.200
20/11/2020 11,43 11,24 -1,14% 11,23 11,45 11,29 11,24 11,25 8.150 6.834.348.000
19/11/2020 11,21 11,37 +1,43% 11,08 11,39 11,25 11,37 11,38 9.746 9.925.036.000
18/11/2020 11,32 11,21 -0,62% 11,17 11,45 11,29 11,20 11,21 4.725 10.193.636.900
17/11/2020 11,06 11,28 +1,62% 11,04 11,52 11,30 11,28 11,30 1.838 17.001.636.300
16/11/2020 11,05 11,10 +1,65% 10,91 11,15 11,05 11,10 11,11 6.001 12.210.191.700
13/11/2020 10,81 10,92 +1,11% 10,80 11,10 10,94 10,92 10,93 3.507 16.351.821.400
12/11/2020 10,81 10,80 -0,09% 10,65 11,02 10,82 10,80 10,84 3.872 13.319.717.700
11/11/2020 10,97 10,81 -1,19% 10,75 11,16 10,91 10,81 10,84 319 15.859.880.000
10/11/2020 11,41 10,94 -3,87% 10,86 11,48 11,09 10,92 10,94 6.995 23.879.565.500
9/11/2020 11,77 11,38 -0,87% 11,06 11,84 11,33 11,36 11,38 6.109 24.695.220.900
6/11/2020 11,34 11,48 +0,88% 11,25 11,61 11,45 11,45 11,48 6.736 16.927.801.500
5/11/2020 11,30 11,38 +1,79% 10,88 11,43 11,19 11,38 11,39 3.240 20.494.004.200
4/11/2020 11,62 11,18 -3,45% 11,02 11,78 11,23 11,17 11,18 9.339 16.168.019.000
3/11/2020 11,14 11,58 +6,24% 11,00 11,72 11,34 11,58 11,60 5.508 21.991.766.900
30/10/2020 11,20 10,90 -3,02% 10,73 11,30 10,99 10,89 10,90 8.139 20.581.337.400
29/10/2020 11,01 11,24 +3,69% 10,69 11,43 11,20 11,24 11,25 7.181 27.974.340.700
28/10/2020 11,49 10,84 -7,74% 10,74 11,53 11,05 10,83 10,84 9.236 29.652.641.600
27/10/2020 11,66 11,75 +1,03% 11,64 12,18 11,89 11,74 11,75 665 25.497.396.200
26/10/2020 11,66 11,63 -0,68% 11,48 11,74 11,60 11,61 11,63 9.773 9.705.936.400
23/10/2020 11,71 11,71 -0,17% 11,55 11,88 11,73 11,70 11,71 9.721 10.303.113.200
22/10/2020 11,74 11,73 -0,09% 11,63 11,86 11,75 11,72 11,73 6.111 13.410.716.500
21/10/2020 11,49 11,74 +1,91% 11,46 11,87 11,70 11,74 11,75 697 20.309.159.800
20/10/2020 11,31 11,52 +2,58% 11,15 11,60 11,46 11,52 11,53 5.252 20.718.597.900
19/10/2020 11,40 11,23 -0,80% 11,08 11,63 11,32 11,22 11,23 864 24.396.131.600
16/10/2020 10,97 11,32 +4,33% 10,95 11,46 11,23 11,31 11,32 6.342 42.169.042.600
15/10/2020 10,03 10,85 +6,06% 10,01 10,86 10,55 10,84 10,85 3.782 23.959.848.300
14/10/2020 10,17 10,23 +0,79% 10,08 10,24 10,16 10,22 10,23 3.013 11.271.047.400
13/10/2020 10,14 10,15 +0,30% 10,00 10,25 10,12 10,15 10,16 5.342 14.842.829.700
9/10/2020 10,39 10,12 -1,94% 10,00 10,46 10,14 10,11 10,12 5.528 19.675.470.100
8/10/2020 10,63 10,32 -2,55% 10,20 10,73 10,42 10,30 10,32 4.539 23.728.006.400
7/10/2020 10,39 10,59 +2,62% 10,37 10,79 10,65 10,59 10,60 9.870 17.679.086.300
6/10/2020 10,72 10,32 -2,37% 10,27 10,80 10,52 10,32 10,33 2.227 19.370.075.400
5/10/2020 10,12 10,57 +5,49% 10,07 10,64 10,38 10,57 10,58 8.750 19.374.087.800
2/10/2020 9,97 10,02 -0,50% 9,82 10,19 10,02 10,02 10,03 4.901 13.051.399.400
1/10/2020 10,05 10,07 +0,40% 9,85 10,25 9,99 10,05 10,07 6.692 14.297.812.000
30/9/2020 10,02 10,03 +1,83% 9,88 10,45 10,12 10,02 10,03 2.477 26.483.275.500
29/9/2020 10,10 9,85 -2,86% 9,78 10,29 10,00 9,85 9,86 2.715 17.221.631.800
28/9/2020 10,36 10,14 -1,27% 10,13 10,57 10,32 10,14 10,15 4.091 19.254.694.500
25/9/2020 10,28 10,27 -1,25% 10,17 10,49 10,29 10,26 10,27 4.839 20.709.400.700
24/9/2020 10,58 10,40 -1,05% 10,33 10,58 10,41 10,39 10,40 6.435 21.338.008.500
23/9/2020 10,80 10,51 -2,32% 10,49 10,84 10,65 10,51 10,52 8.240 21.488.353.500
22/9/2020 11,00 10,76 -1,28% 10,72 11,06 10,85 10,76 10,78 5.995 20.783.043.500
21/9/2020 10,78 10,90 -0,55% 10,58 11,10 10,82 10,89 10,90 2.981 23.725.230.900
18/9/2020 11,39 10,96 -4,20% 10,86 11,64 11,13 10,95 10,96 2.365 41.909.149.400
17/9/2020 10,74 11,44 +5,15% 10,71 11,56 11,28 11,44 11,45 3.265 41.628.570.600
16/9/2020 11,20 10,88 -3,12% 10,78 11,26 10,91 10,88 10,89 8.373 20.555.481.900
15/9/2020 10,98 11,23 +3,50% 10,76 11,31 11,13 11,23 11,24 9.080 20.877.360.600
14/9/2020 10,79 10,85 +2,17% 10,63 10,92 10,76 10,83 10,85 4.865 12.725.337.800
11/9/2020 10,89 10,62 -1,58% 10,62 11,18 10,86 10,62 10,66 350 25.235.103.000
10/9/2020 11,23 10,79 -3,75% 10,79 11,28 11,01 10,79 10,80 4.834 17.483.570.900
9/9/2020 10,62 11,21 +6,36% 10,62 11,24 11,07 11,20 11,21 3.666 34.579.984.200
8/9/2020 10,49 10,54 -1,03% 10,29 10,69 10,50 10,52 10,54 921 12.864.296.800
4/9/2020 10,47 10,65 +2,50% 10,19 10,72 10,46 10,65 10,66 8.819 18.938.162.800
3/9/2020 10,66 10,39 -2,90% 10,35 10,86 10,53 10,39 10,40 1.436 21.950.240.700
2/9/2020 10,92 10,70 +0,38% 10,61 11,44 11,00 10,69 10,70 6.901 53.823.469.700
1/9/2020 10,20 10,66 +5,02% 10,14 10,75 10,48 10,65 10,66 562 24.602.043.700
31/8/2020 9,93 10,15 +1,00% 9,87 10,19 10,05 10,14 10,15 9.683 22.430.956.000
28/8/2020 9,84 10,05 +2,97% 9,68 10,13 9,96 10,05 10,06 6.571 18.755.420.700
27/8/2020 9,77 9,76 +0,21% 9,70 9,92 9,79 9,76 9,77 898 10.525.321.200
26/8/2020 9,89 9,74 -1,42% 9,60 10,09 9,82 9,74 9,75 276 19.836.244.600
25/8/2020 9,62 9,88 +1,96% 9,43 9,88 9,64 9,86 9,88 5.836 17.456.258.000
24/8/2020 9,70 9,69 +1,25% 9,61 9,85 9,69 9,68 9,69 9.679 9.294.529.600
21/8/2020 9,75 9,57 -1,85% 9,47 9,79 9,63 9,57 9,58 5.445 17.630.962.000
20/8/2020 9,45 9,75 +1,04% 9,42 9,92 9,73 9,75 9,76 938 22.955.446.000
19/8/2020 9,47 9,65 +2,12% 9,38 10,01 9,71 9,65 9,66 2.302 36.589.268.800
18/8/2020 9,05 9,45 +6,78% 9,01 9,57 9,34 9,45 9,46 5.079 39.947.061.400
17/8/2020 8,75 8,85 +0,80% 8,75 9,10 8,91 8,85 8,86 4.370 24.193.742.600
14/8/2020 8,65 8,78 +1,04% 8,58 8,84 8,69 8,78 8,79 6.044 15.865.027.800
13/8/2020 8,62 8,69 +0,58% 8,57 8,91 8,73 8,67 8,69 9.151 18.469.553.800
12/8/2020 8,51 8,64 +1,89% 8,45 8,72 8,58 8,64 8,65 8.682 16.977.532.600
11/8/2020 8,77 8,48 -2,30% 8,48 8,81 8,61 8,48 8,50 7.912 15.003.222.000
10/8/2020 8,33 8,68 +4,58% 8,33 8,77 8,62 8,67 8,68 2.074 24.579.043.400
7/8/2020 8,25 8,30 -0,36% 8,17 8,43 8,32 8,29 8,30 6.676 11.584.559.500
6/8/2020 8,55 8,33 -2,00% 8,28 8,60 8,40 8,32 8,33 3.449 13.589.289.600
5/8/2020 8,30 8,50 +3,91% 8,30 8,71 8,53 8,49 8,50 482 22.879.278.300
4/8/2020 8,32 8,18 -2,62% 7,98 8,41 8,19 8,17 8,18 6.210 13.789.354.100
3/8/2020 8,35 8,40 +3,32% 8,20 8,57 8,43 8,40 8,41 2.544 23.463.332.500
31/7/2020 8,22 8,13 -0,97% 8,01 8,37 8,12 8,11 8,13 5.637 13.491.049.200
30/7/2020 7,98 8,21 +0,74% 7,92 8,74 8,32 8,21 8,22 481 30.220.627.700
29/7/2020 8,15 8,15 +2,00% 8,07 8,28 8,16 8,15 8,16 4.551 15.776.539.700
28/7/2020 8,07 7,99 -1,24% 7,82 8,12 7,95 7,98 7,99 5.003 14.797.509.700
27/7/2020 7,54 8,09 +7,15% 7,50 8,29 8,00 8,07 8,09 3.353 37.259.808.200
24/7/2020 7,31 7,55 +3,28% 7,17 7,58 7,44 7,54 7,55 4.061 14.677.555.200
23/7/2020 7,50 7,31 -2,66% 7,30 7,68 7,48 7,31 7,32 1.685 13.050.379.100
22/7/2020 7,42 7,51 +1,62% 7,40 7,72 7,55 7,50 7,51 9.332 17.595.188.900
21/7/2020 7,55 7,39 -0,94% 7,36 7,59 7,44 7,39 7,40 2.303 9.428.469.300
20/7/2020 7,47 7,46 -0,40% 7,43 7,54 7,48 7,46 7,47 7.698 7.476.412.200
17/7/2020 7,41 7,49 +1,35% 7,40 7,50 7,46 7,48 7,49 2.940 7.014.479.800
16/7/2020 7,45 7,39 -1,60% 7,30 7,54 7,38 7,38 7,39 2.722 10.660.827.700
15/7/2020 7,64 7,51 -0,13% 7,42 7,67 7,52 7,51 7,53 6.453 12.826.428.900
14/7/2020 7,39 7,52 +1,76% 7,26 7,57 7,44 7,52 7,53 4.583 16.525.707.600
13/7/2020 7,50 7,39 -0,54% 7,38 7,75 7,59 7,39 7,40 994 19.524.153.500
10/7/2020 7,51 7,43 -0,54% 7,37 7,56 7,44 7,43 7,44 2.057 10.742.908.700
9/7/2020 7,78 7,47 -2,99% 7,45 7,78 7,54 7,47 7,48 5.696 13.845.667.700
8/7/2020 7,54 7,70 +3,36% 7,51 7,79 7,67 7,69 7,70 2.943 13.698.612.800
7/7/2020 7,55 7,45 -2,10% 7,42 7,56 7,49 7,45 7,46 3.306 9.765.362.500
6/7/2020 7,61 7,61 +2,01% 7,55 7,84 7,69 7,60 7,61 6.507 14.546.122.900
3/7/2020 7,33 7,46 +1,50% 7,24 7,52 7,40 7,46 7,48 7.265 6.511.390.600
2/7/2020 7,47 7,35 +0,14% 7,35 7,64 7,46 7,35 7,36 1.317 9.964.103.000
1/7/2020 7,28 7,34 +0,96% 7,12 7,41 7,25 7,34 7,35 3.171 19.138.519.400
30/6/2020 7,12 7,27 +1,68% 7,10 7,43 7,31 7,27 7,29 6.582 14.557.151.200
29/6/2020 7,20 7,15 +0,70% 7,06 7,36 7,16 7,15 7,16 5.387 12.306.963.700
26/6/2020 7,28 7,10 -2,61% 7,03 7,33 7,17 7,10 7,11 3.269 8.854.949.200
25/6/2020 7,39 7,29 -0,55% 7,15 7,44 7,27 7,29 7,30 3.220 12.648.490.700
24/6/2020 7,59 7,33 -4,56% 7,13 7,65 7,36 7,32 7,33 3.200 20.118.080.800
23/6/2020 7,08 7,68 +10,34% 7,02 7,71 7,46 7,67 7,68 8.629 41.567.540.800
22/6/2020 7,06 6,96 -0,29% 6,88 7,07 6,96 6,95 6,96 4.118 12.077.283.100
19/6/2020 6,95 6,98 +2,65% 6,86 7,24 7,04 6,98 6,99 4.277 26.720.091.500
18/6/2020 6,68 6,80 +0,44% 6,59 6,88 6,75 6,79 6,80 1.628 10.914.620.900
17/6/2020 6,60 6,77 +3,36% 6,46 6,83 6,69 6,76 6,77 5.147 12.110.582.700
16/6/2020 6,75 6,55 +2,99% 6,50 6,79 6,63 6,55 6,56 7.043 13.962.149.500
15/6/2020 6,10 6,36 -0,78% 6,03 6,41 6,20 6,35 6,36 6.112 18.384.497.500
12/6/2020 6,60 6,41 -6,97% 6,33 6,85 6,51 6,41 6,42 8.598 19.796.193.700
10/6/2020 7,40 6,89 -5,62% 6,89 7,41 7,04 6,89 6,90 2.460 18.463.156.500
9/6/2020 7,20 7,30 -2,01% 7,12 7,35 7,25 7,29 7,30 6.408 13.937.441.000
8/6/2020 7,10 7,45 +7,97% 7,07 7,45 7,25 7,44 7,45 7.940 21.724.820.000
5/6/2020 7,15 6,90 +0,29% 6,87 7,23 7,05 6,90 6,91 5.287 19.287.082.000
4/6/2020 6,74 6,88 -0,29% 6,63 7,07 6,87 6,88 6,89 6.051 17.841.468.000
3/6/2020 7,15 6,90 -0,29% 6,77 7,32 7,00 6,89 6,90 3.091 32.832.094.600
2/6/2020 6,29 6,92 +11,79% 6,26 6,92 6,63 6,92 6,93 9.942 28.590.339.900
1/6/2020 6,22 6,19 +0,65% 6,15 6,33 6,22 6,19 6,20 8.516 14.184.663.700
29/5/2020 6,10 6,15 +2,50% 5,93 6,42 6,15 6,13 6,15 901 48.372.489.300
28/5/2020 5,69 6,00 +5,26% 5,59 6,29 5,96 5,99 6,00 1.038 35.786.115.100
27/5/2020 4,97 5,70 +16,33% 4,93 5,79 5,45 5,70 5,71 9.542 42.105.689.700
26/5/2020 4,99 4,90 +0,41% 4,83 5,04 4,94 4,89 4,90 7.726 8.667.560.100
25/5/2020 4,88 4,88 +3,39% 4,84 4,92 4,87 4,87 4,88 9.146 5.704.475.700
22/5/2020 4,85 4,72 -5,03% 4,67 4,93 4,76 4,72 4,73 906 9.585.419.200
21/5/2020 5,07 4,97 -1,58% 4,93 5,19 5,03 4,96 4,97 7.255 10.387.523.200
20/5/2020 4,87 5,05 +4,55% 4,87 5,05 4,98 5,04 5,05 7.791 11.165.660.400
19/5/2020 4,86 4,83 -1,43% 4,80 5,03 4,91 4,83 4,84 6.757 12.541.306.000
18/5/2020 4,69 4,90 +8,65% 4,62 4,90 4,76 4,89 4,90 9.480 13.364.292.500
15/5/2020 4,50 4,51 -0,88% 4,43 4,67 4,54 4,51 4,52 7.836 8.779.359.100
14/5/2020 4,30 4,55 +4,60% 4,13 4,55 4,34 4,54 4,55 1.270 11.778.892.100
13/5/2020 4,64 4,35 -5,23% 4,32 4,68 4,41 4,35 4,36 8.317 9.755.187.900
12/5/2020 4,80 4,59 -3,57% 4,53 4,86 4,71 4,59 4,60 7.390 9.417.345.900
11/5/2020 4,76 4,76 -1,04% 4,67 4,88 4,76 4,76 4,77 9.328 6.727.594.000
8/5/2020 4,84 4,81 +1,48% 4,70 4,90 4,80 4,80 4,81 4.738 8.364.290.500
7/5/2020 4,66 4,74 +3,27% 4,54 4,88 4,72 4,72 4,74 1.257 15.499.707.000
6/5/2020 4,65 4,59 -0,43% 4,51 4,67 4,58 4,59 4,60 3.588 5.927.167.500
5/5/2020 4,76 4,61 -1,50% 4,61 4,88 4,71 4,61 4,62 3.615 7.432.101.300
4/5/2020 4,66 4,68 -2,50% 4,57 4,70 4,62 4,67 4,68 5.066 6.108.215.100
30/4/2020 4,91 4,80 -5,14% 4,77 5,01 4,84 4,79 4,80 7.344 11.832.220.800
29/4/2020 4,80 5,06 +7,43% 4,72 5,12 4,97 5,06 5,07 4.744 15.331.398.300
28/4/2020 4,47 4,71 +8,53% 4,42 4,73 4,59 4,70 4,71 5.378 11.546.969.700
27/4/2020 4,48 4,34 0,00% 4,26 4,51 4,37 4,34 4,35 5.474 8.446.532.700
24/4/2020 4,66 4,34 -8,82% 4,20 4,72 4,41 4,34 4,35 6.194 12.853.044.300
23/4/2020 4,86 4,76 -1,24% 4,64 5,04 4,84 4,76 4,77 5.219 14.757.388.400
22/4/2020 4,67 4,82 +3,21% 4,67 4,90 4,78 4,81 4,82 7.564 9.642.034.900
20/4/2020 4,56 4,67 +0,86% 4,52 4,74 4,67 4,67 4,68 6.572 8.163.679.300
17/4/2020 4,69 4,63 +1,76% 4,56 4,78 4,66 4,63 4,64 3.434 8.212.491.200
16/4/2020 4,77 4,55 -3,19% 4,50 4,82 4,60 4,55 4,56 6.456 9.167.947.800
15/4/2020 4,55 4,70 -1,47% 4,43 4,75 4,63 4,69 4,70 938 8.078.790.200
14/4/2020 4,66 4,77 +5,76% 4,62 4,82 4,73 4,76 4,77 2.933 8.632.579.200
13/4/2020 4,29 4,51 +4,16% 4,21 4,55 4,40 4,50 4,51 5.615 8.328.777.600
9/4/2020 4,46 4,33 -1,37% 4,26 4,64 4,43 4,33 4,34 7.331 8.764.903.800
8/4/2020 4,09 4,39 +6,81% 4,09 4,44 4,28 4,39 4,40 5.775 9.879.564.600
7/4/2020 4,32 4,11 +0,98% 4,09 4,35 4,22 4,11 4,12 2.608 10.770.112.500
6/4/2020 4,33 4,07 -0,25% 4,01 4,34 4,16 4,07 4,08 5.536 8.389.645.800
3/4/2020 4,51 4,08 -11,88% 4,03 4,53 4,15 4,07 4,08 2.248 13.629.418.300
2/4/2020 4,85 4,63 -1,28% 4,60 4,95 4,76 4,63 4,64 7.765 9.752.762.700
1/4/2020 4,70 4,69 -4,67% 4,58 4,76 4,67 4,68 4,69 4.292 5.976.165.600
31/3/2020 4,83 4,92 +2,93% 4,80 5,17 5,00 4,91 4,92 1.878 10.327.453.500
30/3/2020 5,01 4,78 -2,25% 4,72 5,12 4,85 4,78 4,80 5.254 6.631.549.100
27/3/2020 4,95 4,89 -4,86% 4,82 5,13 4,96 4,89 4,90 7.737 7.942.488.900
26/3/2020 4,76 5,14 +5,33% 4,75 5,50 5,28 5,14 5,15 4.321 13.797.808.300
25/3/2020 4,17 4,88 +21,39% 4,16 4,96 4,57 4,87 4,88 4.678 12.975.151.900
24/3/2020 4,17 4,02 +5,79% 3,97 4,20 4,06 4,01 4,03 9.008 8.317.055.300
23/3/2020 4,36 3,80 -12,04% 3,78 4,37 3,91 3,79 3,80 6.485 9.853.056.700
20/3/2020 4,80 4,32 -4,00% 4,30 5,08 4,76 4,31 4,32 3.727 12.993.653.200
19/3/2020 4,39 4,50 -2,17% 4,14 4,91 4,51 4,50 4,55 6.136 9.831.526.300
18/3/2020 5,38 4,60 -21,23% 4,36 5,42 4,85 4,60 4,63 342 9.713.500.800
17/3/2020 6,06 5,84 -0,68% 5,63 6,18 5,94 5,83 5,84 4.340 15.670.943.400
16/3/2020 5,52 5,88 -9,82% 5,52 6,27 5,95 5,87 5,88 4.945 9.700.478.300
13/3/2020 6,50 6,52 +16,43% 5,62 6,55 6,20 6,52 6,53 3.847 18.423.187.600
12/3/2020 5,50 5,60 -13,85% 4,72 5,78 5,37 5,59 5,60 9.930 10.633.351.300
11/3/2020 6,87 6,50 -8,71% 6,08 7,00 6,55 6,49 6,50 2.256 10.125.182.900
10/3/2020 7,26 7,12 +7,88% 6,68 7,48 6,99 7,17 7,18 5.696 13.090.489.300
9/3/2020 6,90 6,60 -16,14% 6,36 7,04 6,74 6,60 6,61 6.527 13.843.230.900
6/3/2020 7,92 7,87 -6,31% 7,68 8,20 7,94 7,86 7,87 890 12.920.443.900
5/3/2020 8,72 8,40 -5,30% 8,21 8,73 8,54 8,38 8,40 4.902 11.139.312.200
4/3/2020 8,51 8,87 +7,00% 8,45 8,95 8,65 8,85 8,88 3.017 12.161.984.200
3/3/2020 8,47 8,29 -2,13% 8,29 8,78 8,55 8,29 8,30 6.177 16.270.012.000
2/3/2020 8,39 8,47 +3,67% 8,18 8,58 8,38 8,47 8,49 3.169 15.371.184.200
28/2/2020 8,13 8,17 -0,24% 7,82 8,22 8,04 8,17 8,18 6.535 13.917.129.000
27/2/2020 8,05 8,19 -0,36% 7,89 8,52 8,24 8,19 8,20 625 18.295.051.700
26/2/2020 8,60 8,22 -10,36% 8,20 8,72 8,40 8,22 8,25 5.391 14.983.251.600
21/2/2020 9,34 9,17 -3,07% 9,16 9,50 9,32 9,17 9,21 9.051 15.214.063.000
20/2/2020 9,75 9,46 -2,67% 9,38 9,80 9,55 9,45 9,46 5.264 12.604.331.200
19/2/2020 9,76 9,72 -0,51% 9,60 9,88 9,74 9,72 9,74 3.290 15.809.930.300
18/2/2020 9,65 9,77 +0,41% 9,50 9,78 9,64 9,76 9,77 3.349 11.879.220.600
17/2/2020 10,00 9,73 -1,72% 9,65 10,09 9,81 9,72 9,73 2.258 16.342.721.200
14/2/2020 10,11 9,90 -4,35% 9,83 10,17 9,96 9,90 9,91 2.390 26.469.615.900
13/2/2020 9,67 10,35 +4,97% 9,58 10,40 10,10 10,33 10,35 7.180 23.243.737.900
12/2/2020 10,06 9,86 -0,60% 9,84 10,16 9,96 9,86 9,90 5.164 18.931.774.400
11/2/2020 9,52 9,92 +6,78% 9,46 9,95 9,76 9,91 9,92 7.599 15.338.466.600
10/2/2020 9,61 9,29 -3,43% 9,21 9,73 9,42 9,29 9,30 7.027 17.384.767.300
7/2/2020 9,90 9,62 -4,18% 9,62 9,98 9,74 9,62 9,63 1.658 13.893.981.600
6/2/2020 10,46 10,04 -2,24% 9,95 10,47 10,15 10,03 10,04 3.428 19.874.149.500
5/2/2020 9,90 10,27 +4,90% 9,89 10,47 10,26 10,26 10,27 7.722 31.457.085.200
4/2/2020 9,95 9,79 +0,93% 9,77 9,99 9,85 9,78 9,80 3.671 14.982.425.700
3/2/2020 9,65 9,70 +0,73% 9,46 9,89 9,70 9,70 9,74 860 13.087.259.100
31/1/2020 9,57 9,63 -1,43% 9,41 9,71 9,55 9,60 9,63 6.691 22.180.941.100
30/1/2020 9,69 9,77 -1,11% 9,33 9,82 9,55 9,76 9,77 7.732 24.159.106.400
29/1/2020 10,15 9,88 -1,59% 9,83 10,25 9,95 9,88 9,89 5.122 13.619.662.000
28/1/2020 10,25 10,04 -0,10% 9,89 10,43 10,09 10,03 10,04 7.719 28.991.092.100
27/1/2020 10,29 10,05 -7,12% 10,01 10,45 10,19 10,05 10,06 2.341 33.335.117.200
24/1/2020 11,40 10,82 -2,61% 10,68 11,43 10,94 10,81 10,82 3.288 40.331.628.600
23/1/2020 10,75 11,11 +2,11% 10,55 11,53 11,05 11,11 11,15 1.118 58.373.585.300
22/1/2020 9,90 10,88 +13,93% 9,90 10,88 10,50 10,85 10,88 2.603 68.140.847.500
21/1/2020 9,64 9,55 -2,05% 9,47 9,71 9,58 9,55 9,56 8.763 7.765.332.600
20/1/2020 9,75 9,75 -0,10% 9,60 9,75 9,67 9,71 9,75 9.131 9.758.873.100
17/1/2020 9,79 9,76 +0,93% 9,62 9,85 9,74 9,75 9,76 7.097 18.011.325.100
16/1/2020 9,48 9,67 +2,98% 9,43 9,89 9,68 9,67 9,68 5.572 27.412.916.300
15/1/2020 9,54 9,39 -1,98% 9,29 9,62 9,44 9,38 9,39 8.887 16.474.507.800
14/1/2020 9,57 9,58 +0,42% 9,49 9,65 9,57 9,57 9,58 1.207 11.300.968.400
13/1/2020 9,25 9,54 +4,38% 9,22 9,54 9,43 9,53 9,54 8.910 16.046.389.200
10/1/2020 9,37 9,14 -2,04% 9,09 9,43 9,27 9,14 9,15 5.085 11.952.783.000
9/1/2020 9,39 9,33 -0,64% 9,24 9,53 9,36 9,30 9,33 2.964 8.829.247.500
8/1/2020 9,51 9,39 -1,26% 9,32 9,57 9,44 9,38 9,39 6.140 13.015.006.000
7/1/2020 9,48 9,51 +0,96% 9,41 9,51 9,46 9,50 9,51 6.618 9.164.072.500
6/1/2020 9,54 9,42 -1,88% 9,40 9,60 9,47 9,42 9,43 6.935 16.391.767.400
3/1/2020 9,51 9,60 -1,03% 9,50 9,70 9,60 9,59 9,60 2.973 11.105.655.600
2/1/2020 9,60 9,70 +2,00% 9,52 9,70 9,62 9,69 9,70 6.872 15.480.161.400
30/12/2019 9,47 9,51 +0,85% 9,39 9,55 9,49 9,47 9,51 7.922 8.756.797.200
27/12/2019 9,57 9,43 -1,05% 9,37 9,62 9,47 9,42 9,43 9.978 8.703.921.300
26/12/2019 9,53 9,53 0,00% 9,47 9,65 9,53 9,52 9,53 9.360 9.049.855.600
23/12/2019 9,39 9,53 +2,14% 9,28 9,63 9,50 9,53 9,55 1.379 16.486.518.500
20/12/2019 9,31 9,33 +0,11% 9,20 9,40 9,31 9,32 9,33 9.073 8.390.222.200
19/12/2019 9,22 9,32 +0,76% 9,19 9,43 9,33 9,32 9,33 908 11.780.653.800
18/12/2019 9,25 9,25 0,00% 9,13 9,27 9,21 9,24 9,25 5.721 12.788.984.800
17/12/2019 9,08 9,25 +1,43% 9,04 9,25 9,18 9,22 9,25 2.140 11.067.279.000
16/12/2019 9,30 9,12 -1,41% 9,09 9,31 9,18 9,11 9,12 3.485 12.977.078.900
13/12/2019 9,31 9,25 -0,43% 9,08 9,37 9,19 9,22 9,25 3.489 13.587.756.500
12/12/2019 8,95 9,29 +4,03% 8,95 9,34 9,20 9,28 9,29 5.975 23.272.941.300
11/12/2019 8,83 8,93 +1,48% 8,77 8,98 8,90 8,92 8,93 7.275 10.427.425.000
10/12/2019 8,70 8,80 +1,15% 8,53 8,80 8,70 8,78 8,80 1.800 11.666.595.700
9/12/2019 9,11 8,70 -3,33% 8,64 9,20 8,87 8,69 8,70 5.404 18.094.250.000
6/12/2019 8,82 9,00 +2,27% 8,75 9,04 8,94 8,99 9,00 9.128 11.469.020.100
5/12/2019 8,77 8,80 -0,11% 8,69 8,86 8,78 8,78 8,80 3.212 10.842.909.900
4/12/2019 8,65 8,81 +2,44% 8,64 8,87 8,76 8,80 8,81 8.425 10.298.346.400
3/12/2019 8,66 8,60 -0,92% 8,46 8,67 8,57 8,56 8,60 6.320 6.487.763.800
2/12/2019 8,40 8,68 +2,00% 8,32 8,71 8,58 8,67 8,69 2.407 15.017.960.900
29/11/2019 8,44 8,51 +0,95% 8,37 8,83 8,62 8,51 8,52 4.220 17.760.846.300
28/11/2019 8,33 8,43 +0,36% 8,33 8,52 8,42 8,40 8,43 5.406 6.313.957.300
27/11/2019 8,46 8,40 -0,94% 8,27 8,55 8,37 8,40 8,41 7.983 8.114.008.600
26/11/2019 8,31 8,48 +1,07% 8,27 8,50 8,42 8,47 8,48 9.033 11.125.996.900
25/11/2019 8,21 8,39 +2,19% 8,16 8,52 8,35 8,39 8,41 2.099 17.387.060.800
22/11/2019 8,17 8,21 +0,74% 8,02 8,26 8,16 8,21 8,22 9.366 12.160.298.900
21/11/2019 7,61 8,15 +6,68% 7,61 8,17 7,96 8,14 8,15 3.551 19.577.986.200
19/11/2019 7,55 7,64 +1,46% 7,51 7,67 7,59 7,63 7,64 6.655 7.126.527.900
18/11/2019 7,70 7,53 -0,79% 7,51 7,73 7,57 7,52 7,53 8.350 6.895.439.100
14/11/2019 7,58 7,59 0,00% 7,55 7,74 7,63 7,59 7,60 9.797 9.141.344.800
13/11/2019 7,70 7,59 -1,56% 7,58 7,85 7,68 7,59 7,60 4.343 11.982.860.700
12/11/2019 7,92 7,71 -2,41% 7,71 7,97 7,80 7,71 7,72 3.076 9.380.677.200
11/11/2019 7,91 7,90 -1,37% 7,87 8,04 7,94 7,90 7,95 9.161 8.279.181.000
8/11/2019 8,14 8,01 -3,49% 8,01 8,25 8,11 8,01 8,04 6.567 13.702.252.100
7/11/2019 7,85 8,30 +7,93% 7,81 8,30 8,08 8,29 8,30 7.249 31.968.680.400
6/11/2019 7,58 7,69 +1,32% 7,54 7,69 7,62 7,69 7,70 4.650 11.079.788.500
5/11/2019 7,60 7,59 0,00% 7,45 7,67 7,55 7,59 7,60 2.620 9.362.195.900
4/11/2019 7,45 7,59 +2,29% 7,41 7,65 7,56 7,59 7,60 2.040 8.145.428.200
1/11/2019 7,35 7,42 +2,20% 7,31 7,49 7,41 7,41 7,42 3.064 9.458.073.900
31/10/2019 7,33 7,26 -1,49% 7,23 7,42 7,30 7,26 7,27 9.970 6.332.449.900
30/10/2019 7,35 7,37 0,00% 7,26 7,38 7,31 7,35 7,37 9.194 6.828.646.900
29/10/2019 7,22 7,37 +1,52% 7,20 7,45 7,33 7,37 7,38 2.434 10.074.796.400
28/10/2019 7,25 7,26 +0,41% 7,12 7,28 7,18 7,25 7,26 384 7.110.662.100
25/10/2019 7,32 7,23 -0,28% 7,15 7,54 7,34 7,22 7,23 2.332 18.484.788.800
24/10/2019 7,50 7,25 -3,07% 7,19 7,50 7,28 7,24 7,25 3.639 14.063.083.800
23/10/2019 7,56 7,48 -1,06% 7,46 7,68 7,56 7,48 7,49 1.022 9.965.056.800
22/10/2019 7,63 7,56 -0,92% 7,42 7,64 7,49 7,56 7,57 1.065 16.983.993.600
21/10/2019 7,64 7,63 +0,66% 7,58 7,70 7,63 7,63 7,64 6.122 4.685.595.500
18/10/2019 7,60 7,58 -0,66% 7,56 7,81 7,68 7,58 7,59 8.504 9.586.305.600
17/10/2019 7,66 7,63 0,00% 7,57 7,70 7,63 7,63 7,64 6.772 4.765.920.000
16/10/2019 7,66 7,63 -0,91% 7,54 7,71 7,63 7,62 7,63 8.392 5.948.561.100
15/10/2019 7,59 7,70 +1,45% 7,54 7,82 7,69 7,70 7,72 9.456 7.968.315.400
14/10/2019 7,60 7,59 -1,04% 7,51 7,63 7,56 7,59 7,60 7.360 6.593.854.800
11/10/2019 7,62 7,67 +2,68% 7,56 7,77 7,67 7,66 7,67 4.337 9.756.254.500
10/10/2019 7,30 7,47 +2,33% 7,28 7,68 7,52 7,47 7,48 8.199 15.514.611.600
9/10/2019 7,36 7,30 -0,68% 7,25 7,41 7,30 7,30 7,31 1.296 7.438.228.400
8/10/2019 7,35 7,35 -0,81% 7,26 7,41 7,32 7,33 7,35 1.747 6.878.850.400
7/10/2019 7,51 7,41 -2,37% 7,33 7,55 7,43 7,40 7,41 8.784 5.886.814.000
4/10/2019 7,50 7,59 +1,47% 7,50 7,71 7,59 7,59 7,60 9.754 7.875.190.200
3/10/2019 7,50 7,48 0,00% 7,35 7,56 7,47 7,48 7,49 9.712 9.005.048.900
2/10/2019 7,65 7,48 -3,36% 7,46 7,68 7,52 7,47 7,48 1.156 7.279.646.000
1/10/2019 7,68 7,74 -0,90% 7,65 7,82 7,71 7,73 7,74 4.541 12.890.896.100
30/9/2019 7,98 7,81 -2,38% 7,81 7,98 7,85 7,81 7,82 6.889 9.743.353.700
27/9/2019 8,05 8,00 -0,50% 7,90 8,10 7,98 7,99 8,00 7.735 6.085.402.500
26/9/2019 8,10 8,04 -0,12% 7,96 8,17 8,03 8,03 8,04 837 7.075.418.100
25/9/2019 7,89 8,05 +1,90% 7,77 8,09 7,94 8,05 8,07 720 9.626.237.200
24/9/2019 8,16 7,90 -2,83% 7,83 8,19 7,94 7,89 7,90 458 10.384.616.800
23/9/2019 8,10 8,13 0,00% 8,06 8,23 8,15 8,13 8,14 4.827 3.861.009.700
20/9/2019 8,30 8,13 -1,45% 8,13 8,33 8,21 8,13 8,15 8.550 7.123.136.400
19/9/2019 8,43 8,25 -2,02% 8,25 8,48 8,34 8,25 8,26 905 7.266.569.700
18/9/2019 8,30 8,42 +1,20% 8,25 8,46 8,34 8,41 8,42 8.537 8.250.335.400
17/9/2019 8,06 8,32 +2,59% 8,02 8,39 8,27 8,32 8,33 162 11.605.265.400
16/9/2019 8,10 8,11 -0,25% 8,00 8,21 8,12 8,11 8,12 7.829 6.649.388.100
13/9/2019 8,26 8,13 -1,81% 8,05 8,35 8,16 8,12 8,13 105 7.959.284.200
12/9/2019 8,34 8,28 +0,36% 8,25 8,40 8,33 8,28 8,29 1.701 8.161.173.200
11/9/2019 8,37 8,25 -0,84% 8,17 8,49 8,29 8,24 8,25 9.300 9.089.891.400
10/9/2019 8,30 8,32 +0,36% 8,12 8,39 8,28 8,31 8,32 37 13.348.442.300
9/9/2019 7,70 8,29 +8,08% 7,68 8,35 8,08 8,28 8,29 3.835 22.216.649.100
6/9/2019 7,73 7,67 -0,39% 7,55 7,73 7,63 7,66 7,68 7.309 5.721.383.300
5/9/2019 7,74 7,70 +0,65% 7,67 7,87 7,76 7,69 7,70 649 8.681.653.800
4/9/2019 7,88 7,65 -1,16% 7,62 7,90 7,71 7,64 7,65 533 8.434.625.200
3/9/2019 7,75 7,74 -1,02% 7,71 7,87 7,78 7,73 7,74 193 6.271.116.600
2/9/2019 7,94 7,82 -1,01% 7,80 7,99 7,88 7,81 7,83 9.153 7.561.288.800
30/8/2019 7,85 7,90 +3,27% 7,58 7,90 7,76 7,90 7,91 3.940 13.222.996.900
29/8/2019 7,05 7,65 +9,13% 7,05 7,73 7,41 7,65 7,66 8.256 15.929.792.100
28/8/2019 6,98 7,01 +0,14% 6,87 7,05 6,98 7,01 7,02 9.441 8.936.982.000
27/8/2019 7,18 7,00 -1,96% 6,94 7,28 7,06 7,00 7,01 5.203 9.466.703.800
26/8/2019 7,30 7,14 -1,24% 7,10 7,36 7,17 7,13 7,14 6.963 5.217.875.000
23/8/2019 7,40 7,23 -3,73% 7,21 7,66 7,40 7,23 7,24 4.971 10.299.112.500
22/8/2019 7,47 7,51 +1,08% 7,39 7,59 7,50 7,51 7,53 8.485 7.322.016.600
21/8/2019 7,36 7,43 +2,20% 7,23 7,48 7,39 7,43 7,44 285 8.570.643.800
20/8/2019 7,07 7,27 +2,97% 6,93 7,30 7,15 7,26 7,27 6.616 13.635.847.200
19/8/2019 7,39 7,06 -3,29% 7,03 7,47 7,24 7,06 7,07 2.498 8.375.363.200
16/8/2019 7,59 7,30 -1,88% 7,28 7,60 7,40 7,29 7,30 4.039 8.214.502.100
15/8/2019 7,85 7,44 -4,37% 7,26 7,89 7,51 7,44 7,45 4.667 12.369.645.000
14/8/2019 8,04 7,78 -4,89% 7,75 8,07 7,87 7,78 7,79 6.482 11.273.884.800
13/8/2019 7,99 8,18 +2,76% 7,90 8,20 8,11 8,17 8,18 1.790 9.722.810.600
12/8/2019 7,95 7,96 -1,73% 7,88 8,03 7,96 7,95 7,96 2.034 8.074.331.200
9/8/2019 8,25 8,10 -2,41% 8,10 8,33 8,19 8,10 8,13 1.438 8.711.883.900
8/8/2019 8,08 8,30 +4,01% 8,04 8,42 8,28 8,29 8,30 6.923 12.726.855.000
7/8/2019 8,11 7,98 -2,33% 7,95 8,11 8,00 7,98 8,00 6.092 10.805.059.700
6/8/2019 8,25 8,17 -0,61% 8,09 8,31 8,18 8,16 8,17 4.487 7.946.637.500
5/8/2019 8,38 8,22 -3,29% 8,12 8,38 8,20 8,21 8,22 6.217 8.548.551.200
2/8/2019 8,45 8,50 0,00% 8,33 8,55 8,44 8,50 8,51 8.546 7.433.036.900
1/8/2019 8,76 8,50 -2,86% 8,50 8,85 8,67 8,50 8,51 3.816 11.111.040.100
31/7/2019 8,81 8,75 -0,79% 8,64 8,94 8,78 8,74 8,75 3.144 9.196.524.000
30/7/2019 8,83 8,82 -0,34% 8,74 8,87 8,79 8,80 8,82 8.193 5.109.537.000
29/7/2019 8,87 8,85 +0,34% 8,78 8,98 8,87 8,85 8,86 1.682 6.358.393.300
26/7/2019 9,00 8,82 +1,38% 8,67 9,04 8,83 8,82 8,83 5.481 14.934.033.200
25/7/2019 9,00 8,70 -3,01% 8,61 9,08 8,79 8,70 8,71 916 14.816.364.600
24/7/2019 9,07 8,97 -1,43% 8,87 9,08 8,98 8,96 8,97 6.408 10.739.353.400
23/7/2019 9,23 9,10 -0,98% 9,08 9,27 9,13 9,10 9,11 1.608 7.282.412.500
22/7/2019 9,39 9,19 -2,03% 9,10 9,44 9,19 9,18 9,19 14 12.362.333.400
19/7/2019 9,41 9,38 0,00% 9,35 9,49 9,43 9,38 9,39 7.177 6.227.384.200
18/7/2019 9,34 9,38 +0,11% 9,32 9,49 9,42 9,38 9,40 6.158 5.110.765.800
17/7/2019 9,40 9,37 -0,32% 9,31 9,45 9,37 9,37 9,38 6.094 5.977.068.700
16/7/2019 9,32 9,40 +0,86% 9,32 9,56 9,43 9,40 9,41 9.536 8.886.249.500
15/7/2019 9,51 9,32 -1,17% 9,30 9,53 9,39 9,32 9,33 9.422 8.596.488.400
12/7/2019 9,49 9,43 -0,32% 9,38 9,59 9,48 9,43 9,44 529 7.984.779.100
11/7/2019 9,57 9,46 -1,05% 9,37 9,60 9,45 9,45 9,46 9.735 11.991.904.500
10/7/2019 9,74 9,56 -0,93% 9,46 9,81 9,62 9,55 9,56 8.899 16.682.720.300
8/7/2019 9,75 9,65 -0,31% 9,57 9,78 9,66 9,64 9,65 1.773 10.346.012.200
5/7/2019 9,40 9,68 +2,43% 9,30 9,74 9,58 9,68 9,69 9.900 18.835.860.600
4/7/2019 9,20 9,45 +4,19% 9,20 9,50 9,38 9,45 9,46 9.463 24.109.825.600
3/7/2019 8,79 9,07 +3,30% 8,72 9,08 8,94 9,06 9,07 4.901 10.842.873.900
2/7/2019 8,95 8,78 -1,13% 8,66 8,98 8,78 8,76 8,78 2.807 9.974.859.000
1/7/2019 9,08 8,88 -0,67% 8,82 9,16 8,97 8,87 8,88 4.784 12.451.321.300
28/6/2019 8,75 8,94 +3,11% 8,74 9,00 8,92 8,94 8,95 8.138 17.522.518.600
27/6/2019 8,56 8,67 +0,93% 8,51 8,74 8,63 8,67 8,68 494 6.899.199.000
26/6/2019 8,59 8,59 +1,42% 8,55 8,67 8,60 8,59 8,60 5.041 4.774.395.100
25/6/2019 8,67 8,47 -3,09% 8,43 8,81 8,64 8,47 8,48 2.682 10.158.977.200
24/6/2019 8,69 8,74 +0,58% 8,66 8,76 8,72 8,73 8,74 6.608 4.144.035.500
21/6/2019 8,75 8,69 +0,35% 8,66 8,77 8,71 8,69 8,70 9.607 5.277.897.500
19/6/2019 8,85 8,66 -1,37% 8,53 8,90 8,67 8,66 8,67 5.961 11.464.402.000
18/6/2019 8,77 8,78 +2,09% 8,71 8,88 8,80 8,78 8,80 9.891 9.861.444.300
17/6/2019 8,64 8,60 -0,69% 8,58 8,74 8,64 8,60 8,61 9.175 8.044.212.900
14/6/2019 8,90 8,66 -3,02% 8,56 8,91 8,69 8,65 8,66 3.149 8.702.462.500
13/6/2019 8,90 8,93 +1,48% 8,85 8,99 8,91 8,92 8,93 473 7.443.522.900
12/6/2019 8,94 8,80 -2,33% 8,71 8,97 8,84 8,80 8,84 6.985 13.377.591.100
11/6/2019 8,89 9,01 +3,56% 8,86 9,07 8,97 9,01 9,02 2.267 12.972.418.000
10/6/2019 8,54 8,70 +1,16% 8,53 8,89 8,74 8,70 8,71 6.123 12.864.838.400
7/6/2019 8,30 8,60 +4,37% 8,27 8,60 8,45 8,59 8,60 6.215 12.139.094.100
6/6/2019 8,30 8,24 -0,24% 8,11 8,34 8,21 8,21 8,24 6.487 5.394.851.800
5/6/2019 8,25 8,26 -0,24% 8,18 8,37 8,25 8,25 8,26 7.272 4.375.114.600
4/6/2019 8,08 8,28 +3,50% 8,08 8,28 8,19 8,27 8,28 3.630 9.447.073.400
3/6/2019 8,27 8,00 -2,44% 7,93 8,28 8,06 7,99 8,00 6.756 10.656.667.300
31/5/2019 8,29 8,20 -1,56% 8,15 8,38 8,25 8,20 8,21 9.607 7.330.289.900
30/5/2019 8,31 8,33 +0,85% 8,27 8,56 8,43 8,33 8,35 3.381 8.997.268.700
29/5/2019 8,20 8,26 0,00% 8,13 8,37 8,26 8,26 8,27 380 7.964.291.200
28/5/2019 8,24 8,26 +0,36% 8,20 8,31 8,25 8,26 8,27 7.854 5.048.822.800
27/5/2019 8,32 8,23 +0,37% 8,23 8,42 8,31 8,24 8,25 6.022 5.204.425.900
24/5/2019 8,22 8,20 +0,61% 8,15 8,31 8,21 8,19 8,20 5.315 6.030.287.300
23/5/2019 8,30 8,15 -3,55% 8,14 8,35 8,22 8,15 8,16 511 9.058.195.300
22/5/2019 8,53 8,45 +0,24% 8,26 8,57 8,40 8,43 8,45 3.320 9.705.818.000
21/5/2019 8,10 8,43 +5,24% 8,05 8,44 8,31 8,42 8,43 556 8.955.639.700
20/5/2019 7,94 8,01 +1,52% 7,86 8,09 8,00 8,01 8,02 9.093 6.323.515.300
17/5/2019 7,75 7,89 +2,47% 7,74 8,12 7,94 7,88 7,89 6.970 10.877.445.600
16/5/2019 7,98 7,70 -3,14% 7,70 8,03 7,84 7,70 7,71 4.238 8.704.370.500
15/5/2019 8,06 7,95 -2,45% 7,92 8,11 8,01 7,95 7,97 3.176 7.720.025.800
14/5/2019 8,25 8,15 -0,37% 8,12 8,31 8,18 8,14 8,15 6.014 5.714.491.600
13/5/2019 8,33 8,18 -2,97% 8,09 8,35 8,20 8,17 8,18 1.802 10.745.874.500
10/5/2019 8,51 8,43 -0,94% 8,40 8,62 8,47 8,43 8,44 3.933 8.736.478.900
9/5/2019 8,55 8,51 -0,82% 8,43 8,59 8,50 8,51 8,53 2.490 6.209.417.800
8/5/2019 8,54 8,58 +1,42% 8,48 8,68 8,59 8,58 8,60 4.716 11.871.944.200
7/5/2019 8,73 8,46 -3,64% 8,46 8,81 8,58 8,46 8,47 9.862 13.637.549.600
6/5/2019 8,68 8,78 -1,01% 8,63 9,02 8,84 8,78 8,79 371 10.478.811.000
3/5/2019 8,50 8,87 +4,97% 8,48 8,92 8,73 8,86 8,87 3.313 11.794.984.200
2/5/2019 8,57 8,45 -2,09% 8,45 8,59 8,49 8,45 8,47 2.224 8.491.126.300
30/4/2019 8,55 8,63 +0,23% 8,47 8,69 8,55 8,62 8,63 2.022 8.753.712.200
29/4/2019 8,66 8,61 0,00% 8,58 8,69 8,62 8,61 8,62 7.505 4.320.484.200
26/4/2019 8,71 8,61 -1,03% 8,51 8,78 8,62 8,61 8,62 8.459 7.965.957.700
25/4/2019 8,59 8,70 +1,28% 8,48 8,80 8,68 8,70 8,71 3.712 10.486.343.100
24/4/2019 8,92 8,59 -3,59% 8,52 8,96 8,66 8,59 8,60 6.082 9.873.480.200
23/4/2019 9,08 8,91 -0,67% 8,91 9,09 8,97 8,91 8,93 7.768 7.057.326.100
22/4/2019 9,08 8,97 -0,55% 8,87 9,08 8,95 8,97 8,98 792 8.259.926.300
18/4/2019 8,81 9,02 +2,38% 8,81 9,18 9,00 9,01 9,03 5.556 14.317.718.300
17/4/2019 8,99 8,81 -1,56% 8,78 9,09 8,89 8,80 8,81 3.267 10.704.569.000
16/4/2019 9,10 8,95 -1,32% 8,90 9,20 9,02 8,95 8,96 7.356 13.710.633.200
15/4/2019 9,28 9,07 -1,20% 9,05 9,34 9,14 9,07 9,09 9.079 8.185.287.100
12/4/2019 9,20 9,18 -0,86% 9,14 9,56 9,32 9,18 9,19 6.050 13.316.195.400
11/4/2019 9,40 9,26 -1,70% 9,23 9,44 9,31 9,26 9,27 404 7.912.696.700
10/4/2019 9,45 9,42 +0,21% 9,26 9,49 9,39 9,42 9,43 763 10.775.450.000
9/4/2019 9,49 9,40 -0,95% 9,30 9,49 9,38 9,40 9,42 4.537 9.991.810.800
8/4/2019 9,60 9,49 -1,56% 9,42 9,62 9,50 9,49 9,50 4.072 14.196.577.700
5/4/2019 9,75 9,64 -0,41% 9,61 9,76 9,68 9,63 9,64 8.901 8.233.183.800
4/4/2019 9,76 9,68 -0,10% 9,55 9,77 9,67 9,67 9,68 6.524 15.343.429.000
3/4/2019 9,97 9,69 -0,10% 9,55 9,98 9,74 9,69 9,70 7.763 18.441.903.400
2/4/2019 10,33 9,70 -5,09% 9,68 10,41 9,87 9,70 9,71 6.503 32.266.681.200
1/4/2019 10,30 10,22 +1,79% 10,15 10,34 10,25 10,21 10,22 6.175 16.404.095.700
29/3/2019 9,84 10,04 +3,72% 9,83 10,15 10,04 10,04 10,05 7.643 17.355.857.200
28/3/2019 9,50 9,68 +2,00% 9,50 9,73 9,65 9,67 9,68 6.529 11.768.153.600
27/3/2019 10,15 9,49 -7,41% 9,41 10,15 9,72 9,49 9,50 3.380 29.430.463.500
26/3/2019 10,38 10,25 +0,20% 10,16 10,45 10,29 10,24 10,25 951 10.840.708.600
25/3/2019 9,98 10,23 +1,89% 9,96 10,36 10,23 10,23 10,26 6.607 12.929.312.300
22/3/2019 10,25 10,04 -3,92% 9,98 10,30 10,13 10,03 10,04 326 14.951.107.200
21/3/2019 10,84 10,45 -2,52% 10,35 10,92 10,56 10,45 10,46 4.090 20.983.396.600
20/3/2019 10,92 10,72 -1,83% 10,62 11,01 10,79 10,72 10,74 3.025 19.037.258.000
19/3/2019 10,47 10,92 +5,30% 10,47 11,22 10,91 10,92 10,93 4.241 38.531.647.900
18/3/2019 10,25 10,37 +2,17% 10,21 10,44 10,35 10,36 10,37 2.048 11.118.151.700
15/3/2019 10,50 10,15 -2,78% 10,11 10,62 10,36 10,15 10,16 9.936 19.363.062.900
14/3/2019 10,08 10,44 +3,37% 10,03 10,45 10,32 10,41 10,44 4.927 24.501.925.500
13/3/2019 10,00 10,10 +0,80% 9,87 10,12 10,02 10,09 10,10 4.141 12.925.165.900
12/3/2019 10,01 10,02 +0,20% 9,92 10,14 10,04 10,00 10,02 2.545 12.995.537.300
11/3/2019 9,72 10,00 +3,41% 9,70 10,01 9,91 9,99 10,00 2.794 11.107.680.600
8/3/2019 9,58 9,67 +0,42% 9,47 9,68 9,56 9,66 9,67 9.013 7.290.112.700
7/3/2019 9,60 9,63 +0,10% 9,50 9,65 9,57 9,58 9,64 8.898 6.206.324.100
6/3/2019 9,72 9,62 -0,82% 9,54 9,77 9,62 9,62 9,63 6.951 5.546.792.700
1/3/2019 9,80 9,70 +0,41% 9,62 9,91 9,74 9,69 9,70 2.181 9.942.861.800
28/2/2019 9,89 9,66 -2,23% 9,60 9,94 9,75 9,66 9,67 5.168 14.946.613.800
27/2/2019 10,09 9,88 -1,79% 9,85 10,19 10,02 9,88 9,90 3.446 11.145.144.300
26/2/2019 10,16 10,06 -1,47% 10,04 10,30 10,15 10,06 10,07 1.617 11.074.328.600
25/2/2019 10,00 10,21 +2,92% 9,94 10,29 10,13 10,20 10,25 2.052 22.965.256.500
22/2/2019 9,60 9,92 +4,42% 9,58 9,99 9,83 9,92 9,94 9.550 22.686.169.500
21/2/2019 9,33 9,50 +2,37% 9,25 9,56 9,40 9,50 9,51 4.834 14.073.438.000
20/2/2019 9,26 9,28 +0,65% 9,16 9,35 9,25 9,28 9,29 2.927 9.361.369.900
19/2/2019 9,42 9,22 -1,60% 9,20 9,43 9,29 9,21 9,22 3.928 11.972.946.000
18/2/2019 9,40 9,37 -0,32% 9,30 9,45 9,36 9,36 9,37 3.901 10.457.212.100
15/2/2019 9,46 9,40 -2,79% 9,38 9,68 9,47 9,40 9,41 2.032 26.402.799.100
14/2/2019 9,61 9,67 +0,52% 9,38 9,70 9,55 9,66 9,67 3.909 12.096.458.900
13/2/2019 9,60 9,62 +0,42% 9,51 9,67 9,59 9,62 9,63 4.661 10.567.899.400
12/2/2019 9,67 9,58 0,00% 9,52 9,68 9,59 9,58 9,59 55 7.910.708.800
11/2/2019 9,70 9,58 -0,42% 9,50 9,74 9,60 9,56 9,58 6.583 7.496.971.100
8/2/2019 9,38 9,62 +1,91% 9,28 9,64 9,42 9,62 9,63 8.116 16.487.759.900
7/2/2019 9,37 9,44 +0,96% 9,25 9,68 9,50 9,44 9,46 1.368 20.283.561.600
6/2/2019 9,75 9,35 -4,59% 9,35 9,80 9,56 9,34 9,35 2.683 16.109.943.700
5/2/2019 9,75 9,80 +0,20% 9,70 9,87 9,81 9,80 9,81 8.336 12.630.325.200
4/2/2019 9,69 9,78 +0,93% 9,56 9,78 9,66 9,77 9,78 9.713 12.679.840.000
1/2/2019 9,85 9,69 -1,22% 9,65 9,91 9,73 9,68 9,69 7.215 16.771.382.800
31/1/2019 10,00 9,81 -0,91% 9,72 10,04 9,84 9,80 9,81 2.849 15.219.947.300
30/1/2019 9,83 9,90 +2,06% 9,77 10,11 9,92 9,90 9,91 1.538 26.857.749.700
29/1/2019 9,83 9,70 -0,21% 9,70 9,87 9,76 9,70 9,74 1.008 9.999.445.300
28/1/2019 9,60 9,72 -0,82% 9,53 9,88 9,76 9,72 9,73 7.440 20.558.003.400
24/1/2019 9,80 9,80 +0,82% 9,76 9,93 9,83 9,79 9,80 4.011 15.451.936.900
23/1/2019 9,86 9,72 -0,41% 9,63 9,98 9,78 9,71 9,72 1.581 28.687.777.800
22/1/2019 10,00 9,76 -2,89% 9,75 10,03 9,86 9,76 9,77 7.117 19.575.260.800
21/1/2019 9,95 10,05 +1,11% 9,82 10,12 9,99 10,05 10,07 8.267 10.679.971.100
18/1/2019 10,07 9,94 -0,40% 9,91 10,13 9,98 9,94 9,95 1.290 13.620.619.900
17/1/2019 9,95 9,98 -0,10% 9,90 10,16 10,04 9,98 10,00 7.245 17.188.538.500
16/1/2019 9,78 9,99 +2,57% 9,67 10,05 9,88 9,98 9,99 8.823 18.385.590.000
15/1/2019 9,90 9,74 -1,32% 9,62 10,02 9,82 9,72 9,74 744 15.711.343.000
14/1/2019 9,95 9,87 -3,05% 9,81 10,03 9,90 9,87 9,88 5.513 17.656.315.300
11/1/2019 10,30 10,18 -1,45% 10,10 10,36 10,19 10,17 10,18 4.302 17.881.816.300
10/1/2019 9,99 10,33 +2,38% 9,95 10,38 10,16 10,30 10,33 371 14.738.201.000
9/1/2019 9,90 10,09 +3,28% 9,84 10,17 10,07 10,09 10,10 4.770 14.051.087.400
8/1/2019 10,20 9,77 -3,55% 9,72 10,23 9,86 9,76 9,77 5.795 18.016.397.700
7/1/2019 10,16 10,13 +0,20% 10,02 10,36 10,14 10,10 10,13 4.008 15.308.470.400
4/1/2019 9,70 10,11 +5,86% 9,65 10,22 10,04 10,10 10,11 6.621 29.436.015.800
3/1/2019 9,70 9,55 -2,15% 9,33 9,96 9,65 9,53 9,55 7.971 18.011.441.900
2/1/2019 9,21 9,76 +5,86% 9,12 9,90 9,64 9,74 9,76 526 20.827.861.600
28/12/2018 9,17 9,22 +2,44% 9,09 9,30 9,21 9,22 9,24 1.662 13.423.378.700
27/12/2018 9,17 9,00 -1,64% 8,92 9,19 9,01 8,98 9,00 967 10.439.485.300
26/12/2018 9,08 9,15 -0,65% 8,85 9,16 9,00 9,13 9,15 5.640 11.104.951.900
21/12/2018 9,26 9,21 -0,43% 9,18 9,37 9,27 9,21 9,22 1.100 14.000.385.300
20/12/2018 9,81 9,25 -4,64% 9,15 9,88 9,38 9,25 9,26 3.309 24.838.207.800
19/12/2018 9,80 9,70 +1,04% 9,70 9,99 9,86 9,70 9,72 6.445 15.901.796.600
18/12/2018 9,84 9,60 -1,94% 9,55 9,97 9,72 9,60 9,61 4.755 16.823.220.800
17/12/2018 9,48 9,79 +4,37% 9,47 9,92 9,76 9,77 9,79 163 22.611.600.300
14/12/2018 9,47 9,38 -2,80% 9,36 9,63 9,49 9,38 9,40 1.402 11.887.560.300
13/12/2018 9,42 9,65 +3,10% 9,36 9,65 9,53 9,64 9,65 6.297 19.793.752.100
12/12/2018 8,91 9,36 +6,97% 8,91 9,40 9,25 9,30 9,36 4.886 25.559.529.100
11/12/2018 8,89 8,75 +0,57% 8,57 8,96 8,74 8,75 8,76 1.313 13.387.096.400
10/12/2018 9,00 8,70 -3,33% 8,69 9,06 8,83 8,70 8,72 2.580 12.596.201.200
7/12/2018 9,26 9,00 -3,23% 8,95 9,56 9,27 9,00 9,02 6.762 19.959.800.500
6/12/2018 9,26 9,30 -2,00% 9,05 9,37 9,20 9,30 9,31 6.534 18.033.504.100
5/12/2018 9,44 9,49 +1,17% 9,25 9,56 9,41 9,49 9,50 8.706 8.981.403.000
4/12/2018 9,80 9,38 -4,19% 9,33 9,81 9,55 9,38 9,39 4.897 16.870.065.800
3/12/2018 9,81 9,79 +4,71% 9,68 9,90 9,80 9,77 9,79 7.222 21.395.441.900
30/11/2018 9,00 9,35 +4,12% 8,87 9,44 9,28 9,30 9,35 3.899 21.060.175.400
29/11/2018 8,65 8,98 +3,34% 8,60 9,10 8,94 8,98 8,99 5.899 15.136.873.400
28/11/2018 8,82 8,69 -0,34% 8,41 8,92 8,65 8,69 8,70 3.155 22.735.408.300
27/11/2018 8,60 8,72 +2,23% 8,37 8,74 8,55 8,72 8,73 2.421 11.952.845.800
26/11/2018 8,65 8,53 -1,04% 8,46 8,81 8,64 8,53 8,54 608 10.339.633.400
23/11/2018 9,05 8,62 -4,86% 8,54 9,05 8,73 8,62 8,67 2.996 15.412.958.500
22/11/2018 9,25 9,06 -1,63% 9,06 9,30 9,13 9,06 9,10 8.387 6.709.316.200
21/11/2018 9,10 9,21 -1,39% 9,00 9,31 9,17 9,21 9,23 4.040 11.701.124.200
19/11/2018 9,68 9,34 -4,60% 9,26 9,68 9,40 9,34 9,35 9.667 16.835.702.700
16/11/2018 9,27 9,79 +6,99% 9,25 9,84 9,55 9,77 9,79 6.647 16.214.207.800
14/11/2018 9,47 9,15 -2,76% 9,03 9,48 9,17 9,15 9,16 6.560 18.794.276.700
13/11/2018 9,78 9,41 -2,99% 9,37 9,81 9,52 9,41 9,43 3.139 12.925.277.200
12/11/2018 10,05 9,70 -3,19% 9,67 10,05 9,83 9,70 9,71 4.062 14.740.244.900
9/11/2018 9,70 10,02 +3,30% 9,51 10,05 9,85 10,00 10,02 5.731 23.441.645.700
8/11/2018 9,90 9,70 -1,12% 9,66 10,02 9,83 9,70 9,72 1.167 12.453.866.800
7/11/2018 10,05 9,81 -1,21% 9,72 10,10 9,89 9,80 9,81 1.687 10.396.763.500
6/11/2018 10,09 9,93 -2,55% 9,93 10,12 10,02 9,92 9,93 3.968 11.036.756.400
5/11/2018 10,23 10,19 +0,69% 10,07 10,27 10,16 10,18 10,19 1.967 13.010.322.700
1/11/2018 10,34 10,12 -1,56% 10,05 10,35 10,20 10,11 10,12 3.357 19.289.968.200
31/10/2018 10,45 10,28 -0,77% 10,11 10,70 10,37 10,26 10,28 6.735 23.462.294.100
30/10/2018 10,20 10,36 +3,29% 10,07 10,55 10,35 10,36 10,37 7.881 23.350.822.700
29/10/2018 10,56 10,03 -0,30% 9,77 10,68 10,29 10,01 10,03 1.613 29.022.657.900
26/10/2018 10,20 10,06 +1,62% 9,83 10,22 9,99 10,05 10,06 3.247 26.896.925.200
25/10/2018 9,87 9,90 +2,06% 9,69 9,99 9,84 9,89 9,90 983 13.886.230.300
24/10/2018 10,33 9,70 -4,90% 9,65 10,39 9,95 9,69 9,70 9.761 25.902.257.100
23/10/2018 10,19 10,20 -2,39% 10,08 10,32 10,20 10,19 10,20 9.079 23.453.298.500
22/10/2018 9,90 10,45 +7,73% 9,85 10,56 10,17 10,45 10,46 5.621 24.779.687.600
19/10/2018 9,85 9,70 +0,41% 9,62 9,90 9,73 9,69 9,70 6.414 11.265.984.600
18/10/2018 9,86 9,66 -2,23% 9,65 9,98 9,81 9,66 9,68 8.234 14.023.633.700
17/10/2018 9,87 9,88 -0,30% 9,63 9,97 9,82 9,88 9,89 4.529 13.789.485.400
16/10/2018 9,90 9,91 +2,48% 9,86 10,06 9,95 9,91 9,92 7.406 16.733.763.100
15/10/2018 9,47 9,67 +3,87% 9,40 9,79 9,61 9,67 9,68 8.549 17.068.349.000
11/10/2018 9,49 9,31 +0,43% 9,12 9,53 9,28 9,30 9,31 3.690 15.008.887.200
10/10/2018 9,90 9,27 -7,39% 9,27 9,95 9,50 9,27 9,29 4.310 25.102.753.100
9/10/2018 9,98 10,01 +0,10% 9,83 10,13 9,98 10,00 10,01 6.452 19.813.723.700
8/10/2018 9,50 10,00 +10,86% 9,49 10,04 9,85 10,00 10,01 3.939 35.637.349.200
5/10/2018 9,16 9,02 -0,66% 8,87 9,19 9,02 9,01 9,02 2.406 12.955.808.900
4/10/2018 8,74 9,08 +2,25% 8,65 9,13 8,87 9,07 9,08 7.648 13.940.121.900
3/10/2018 9,10 8,88 +4,47% 8,72 9,21 8,97 8,86 8,88 3.321 25.098.969.300
2/10/2018 8,25 8,50 +5,99% 8,23 8,55 8,41 8,50 8,51 1.059 13.930.425.900
1/10/2018 8,38 8,02 -3,61% 7,93 8,38 8,07 8,01 8,02 3.253 12.004.002.700
28/9/2018 8,32 8,32 -1,30% 8,27 8,53 8,38 8,31 8,32 1.340 8.698.615.400
27/9/2018 8,41 8,43 +0,24% 8,30 8,52 8,39 8,42 8,43 589 8.115.010.000
26/9/2018 8,49 8,41 +0,12% 8,28 8,57 8,40 8,39 8,41 1.646 9.942.971.700
25/9/2018 8,10 8,40 +1,33% 8,05 8,51 8,35 8,40 8,41 1.323 13.784.319.000
24/9/2018 8,44 8,29 -2,24% 8,18 8,65 8,38 8,27 8,29 1.330 14.809.718.300
21/9/2018 8,16 8,48 +5,34% 8,14 8,53 8,38 8,48 8,49 3.638 20.693.397.800
20/9/2018 8,50 8,05 -3,59% 8,05 8,55 8,27 8,05 8,07 9.951 20.697.915.100
19/9/2018 7,86 8,35 +4,38% 7,77 8,52 8,26 8,33 8,35 4.214 31.855.520.100
18/9/2018 7,66 8,00 +5,12% 7,64 8,04 7,89 7,99 8,00 4.726 22.371.208.000
17/9/2018 6,95 7,61 +8,71% 6,88 7,67 7,32 7,61 7,62 8.865 16.587.399.400
14/9/2018 7,15 7,00 -1,55% 6,96 7,22 7,07 7,00 7,01 9.535 10.117.273.500
13/9/2018 7,37 7,11 -2,60% 7,10 7,39 7,18 7,11 7,12 9.460 9.023.384.000
12/9/2018 7,50 7,30 -1,35% 7,17 7,55 7,33 7,30 7,32 8.908 13.585.257.200
11/9/2018 7,76 7,40 -5,97% 7,39 7,76 7,54 7,40 7,42 7.852 10.587.466.800
10/9/2018 8,05 7,87 -0,88% 7,87 8,07 7,94 7,87 7,88 7.354 5.630.747.000
6/9/2018 8,00 7,94 +0,76% 7,82 8,03 7,92 7,93 7,94 8.603 7.515.261.300
5/9/2018 8,00 7,88 -1,62% 7,83 8,04 7,92 7,88 7,89 7.435 7.557.842.300
4/9/2018 8,05 8,01 -0,12% 7,80 8,07 7,93 7,99 8,01 1.278 11.694.141.100
3/9/2018 8,07 8,02 -0,62% 7,98 8,14 8,05 8,02 8,03 7.375 4.437.932.000
31/8/2018 8,13 8,07 -0,12% 8,00 8,20 8,10 8,07 8,08 7.322 7.300.992.900
30/8/2018 8,30 8,08 -3,00% 8,08 8,45 8,23 8,08 8,09 899 10.331.582.300
29/8/2018 8,23 8,33 +1,71% 8,19 8,38 8,30 8,31 8,33 3.053 6.578.397.500
28/8/2018 8,29 8,19 -0,97% 8,09 8,35 8,20 8,19 8,20 79 9.046.687.400
27/8/2018 8,20 8,27 +1,35% 8,18 8,34 8,26 8,27 8,28 6.521 8.123.736.800
24/8/2018 8,21 8,16 +1,75% 8,07 8,27 8,18 8,16 8,17 7.243 8.847.408.100
23/8/2018 8,13 8,02 -1,47% 7,93 8,23 8,04 8,02 8,03 943 11.279.806.600
22/8/2018 8,02 8,14 +1,75% 7,93 8,22 8,08 8,13 8,14 836 9.787.424.400
21/8/2018 8,34 8,00 -4,42% 8,00 8,35 8,16 8,00 8,01 4.377 11.973.519.700
20/8/2018 8,10 8,37 +5,42% 8,05 8,43 8,27 8,37 8,38 7.688 16.502.525.400
17/8/2018 7,92 7,94 -0,75% 7,75 7,98 7,88 7,93 7,94 9.317 9.009.236.400
16/8/2018 8,06 8,00 +0,88% 7,94 8,15 8,03 7,99 8,00 7.607 8.819.423.800
15/8/2018 8,10 7,93 -4,00% 7,90 8,15 7,98 7,93 7,94 7.556 12.473.915.500
14/8/2018 8,16 8,26 +1,98% 8,10 8,28 8,19 8,25 8,27 8.393 9.248.125.000
13/8/2018 8,05 8,10 +2,40% 7,85 8,23 8,06 8,09 8,10 595 20.612.021.500
10/8/2018 8,40 7,91 -7,27% 7,60 8,49 7,97 7,91 7,92 9.607 36.584.768.200
9/8/2018 8,82 8,53 -3,07% 8,52 8,87 8,62 8,52 8,53 2.346 16.087.211.800
8/8/2018 8,86 8,80 +0,80% 8,75 8,91 8,81 8,80 8,81 3.208 11.449.678.300
7/8/2018 8,92 8,73 -1,13% 8,68 8,98 8,81 8,73 8,74 719 9.907.512.200
6/8/2018 9,11 8,83 -2,43% 8,83 9,11 8,91 8,83 8,84 174 11.169.677.600
3/8/2018 9,10 9,05 +1,00% 9,00 9,19 9,08 9,05 9,06 3.805 11.857.990.400
2/8/2018 8,70 8,96 +1,93% 8,68 9,03 8,89 8,96 8,98 1.587 11.338.365.300
1/8/2018 8,75 8,79 -0,90% 8,68 8,95 8,80 8,79 8,80 9.995 14.411.837.900
31/7/2018 9,08 8,87 -3,17% 8,82 9,20 8,96 8,87 8,88 4.966 13.214.661.600
30/7/2018 9,29 9,16 +0,11% 9,10 9,31 9,19 9,16 9,17 9.775 9.848.265.100
27/7/2018 8,89 9,15 +0,22% 8,83 9,27 9,04 9,15 9,16 9.126 21.516.812.200
26/7/2018 9,26 9,13 -1,30% 9,02 9,34 9,14 9,11 9,13 9.501 13.311.269.300
25/7/2018 9,22 9,25 +2,55% 8,96 9,26 9,11 9,23 9,25 1.608 15.475.359.200
24/7/2018 9,06 9,02 +2,27% 8,93 9,30 9,14 9,01 9,02 2.893 17.466.549.500
23/7/2018 8,86 8,82 -0,11% 8,73 8,98 8,84 8,81 8,82 280 9.470.398.500
20/7/2018 8,60 8,83 +5,62% 8,58 8,98 8,80 8,82 8,83 8.388 17.015.796.300
19/7/2018 8,31 8,36 -0,59% 8,12 8,42 8,26 8,36 8,37 1.779 11.832.018.900
18/7/2018 8,76 8,41 -3,33% 8,38 8,85 8,58 8,41 8,43 1.062 15.097.441.300
17/7/2018 8,27 8,70 +4,44% 8,23 8,83 8,60 8,70 8,71 1.041 16.420.824.700
16/7/2018 8,25 8,33 +0,12% 8,03 8,34 8,17 8,32 8,33 7.074 12.737.494.800
13/7/2018 8,26 8,32 +1,09% 8,14 8,51 8,31 8,31 8,32 8.426 16.216.276.400
12/7/2018 7,73 8,23 +9,30% 7,69 8,23 8,03 8,22 8,23 7.581 17.251.288.900
11/7/2018 7,79 7,53 -4,44% 7,51 7,84 7,63 7,53 7,54 2.405 10.063.098.000
10/7/2018 8,19 7,88 -1,99% 7,86 8,22 7,97 7,88 7,89 480 9.120.860.300
6/7/2018 8,12 8,04 -0,62% 7,91 8,19 8,02 8,03 8,04 2.368 8.308.096.600
5/7/2018 8,36 8,09 -1,58% 8,00 8,41 8,14 8,09 8,10 5.231 11.359.742.700
4/7/2018 7,80 8,22 +6,06% 7,70 8,22 8,01 8,21 8,23 8.846 13.669.110.600
3/7/2018 7,31 7,75 +7,19% 7,28 7,86 7,60 7,74 7,76 3.885 13.998.402.300
2/7/2018 7,28 7,23 -1,23% 7,15 7,33 7,22 7,23 7,24 9.104 6.761.409.300
29/6/2018 7,58 7,32 -1,48% 7,17 7,67 7,41 7,32 7,33 6.233 12.587.895.200
28/6/2018 7,19 7,43 +3,92% 7,05 7,43 7,24 7,42 7,43 9.315 9.856.928.300
27/6/2018 7,12 7,15 +0,56% 7,02 7,34 7,18 7,14 7,15 746 7.577.241.400
26/6/2018 7,20 7,11 -0,56% 7,06 7,27 7,15 7,11 7,13 60 5.920.420.000
25/6/2018 7,19 7,15 -0,14% 7,03 7,32 7,15 7,14 7,15 9.577 7.639.208.700
22/6/2018 7,38 7,16 -1,38% 7,11 7,46 7,22 7,16 7,17 9.352 6.904.864.800
21/6/2018 7,60 7,26 -5,35% 7,23 7,73 7,46 7,25 7,26 3.931 9.449.624.200
20/6/2018 7,66 7,67 +1,99% 7,43 7,71 7,57 7,65 7,67 295 7.862.380.300
19/6/2018 7,20 7,52 +1,76% 7,12 7,70 7,42 7,52 7,54 4.718 10.948.008.900
18/6/2018 7,30 7,39 -0,81% 7,20 7,55 7,38 7,39 7,40 9.475 8.221.141.900
15/6/2018 7,92 7,45 -6,52% 7,44 7,95 7,60 7,45 7,46 4.497 13.495.977.300
14/6/2018 8,29 7,97 -3,16% 7,97 8,35 8,13 7,97 7,98 521 8.127.263.800
13/6/2018 8,36 8,23 -0,84% 8,03 8,44 8,21 8,21 8,23 4.260 10.410.542.400
12/6/2018 8,16 8,30 +2,85% 8,09 8,43 8,25 8,30 8,32 5.754 10.357.231.900
11/6/2018 8,61 8,07 -5,06% 8,04 8,74 8,30 8,07 8,09 2.357 11.178.702.200
8/6/2018 8,30 8,50 +2,41% 7,93 8,61 8,25 8,48 8,51 2.996 14.691.711.900
7/6/2018 8,70 8,30 -6,74% 7,78 8,81 8,24 8,30 8,31 6.130 17.229.488.400
6/6/2018 9,20 8,90 -2,94% 8,81 9,40 9,08 8,90 8,91 6.850 13.162.700.600
5/6/2018 9,37 9,17 -2,76% 8,95 9,73 9,35 9,17 9,18 752 17.257.116.300
4/6/2018 8,95 9,43 +6,67% 8,62 9,45 9,00 9,42 9,43 6.259 16.558.355.200
1/6/2018 8,40 8,84 +7,15% 8,22 8,84 8,51 8,82 8,84 9.323 16.473.287.500
30/5/2018 8,60 8,25 -3,62% 8,25 8,69 8,35 8,29 8,30 3.107 16.100.097.400
29/5/2018 8,81 8,56 +2,51% 8,34 8,85 8,56 8,55 8,56 5.922 13.277.826.800
28/5/2018 8,78 8,35 -7,33% 8,32 8,90 8,52 8,35 8,38 8.566 13.398.452.000
25/5/2018 9,75 9,01 -6,15% 8,97 9,78 9,20 9,01 9,02 1.435 17.304.390.100
24/5/2018 9,59 9,60 -2,54% 9,48 9,86 9,66 9,58 9,60 2.522 10.726.654.800
23/5/2018 10,00 9,85 -3,71% 9,76 10,13 9,92 9,83 9,85 5.944 11.893.706.700
22/5/2018 10,54 10,23 -1,54% 10,15 10,55 10,27 10,22 10,23 1.948 10.259.754.900
21/5/2018 10,82 10,39 -2,72% 10,35 10,93 10,58 10,38 10,39 1.673 10.730.388.200
18/5/2018 10,70 10,68 -1,02% 10,38 10,77 10,56 10,66 10,68 3.581 9.862.959.300
17/5/2018 10,90 10,79 -0,92% 10,66 11,15 10,87 10,78 10,80 4.660 12.939.792.200
16/5/2018 10,46 10,89 +4,91% 10,40 10,89 10,77 10,89 10,90 4.085 14.463.241.700
15/5/2018 10,75 10,38 -4,33% 10,34 10,76 10,53 10,38 10,39 983 15.555.248.300
14/5/2018 11,12 10,85 -1,54% 10,76 11,32 11,03 10,85 10,86 6.167 11.452.995.800
11/5/2018 11,25 11,02 -0,99% 10,96 11,40 11,18 11,01 11,02 810 10.061.876.500
10/5/2018 11,21 11,13 +0,45% 10,98 11,38 11,21 11,12 11,13 2.083 10.882.996.000
9/5/2018 10,90 11,08 +2,12% 10,90 11,20 11,06 11,08 11,10 4.969 10.583.619.700
8/5/2018 10,82 10,85 +0,84% 10,75 11,05 10,92 10,85 10,88 2.735 9.525.996.600
7/5/2018 10,98 10,76 -2,00% 10,75 11,15 10,92 10,76 10,77 41 8.633.070.600
4/5/2018 10,64 10,98 +3,68% 10,63 11,05 10,90 10,98 10,99 4.672 9.236.337.400
3/5/2018 10,80 10,59 -2,22% 10,40 10,84 10,62 10,58 10,59 6.691 9.211.963.100
2/5/2018 10,95 10,83 -0,64% 10,80 11,12 10,97 10,82 10,83 3.442 9.232.410.600
30/4/2018 10,74 10,90 +1,68% 10,74 10,90 10,83 10,87 10,90 7.217 4.062.273.700
27/4/2018 11,14 10,72 -2,63% 10,72 11,20 10,90 10,72 10,74 2.035 9.675.731.900
26/4/2018 10,90 11,01 +1,10% 10,86 11,10 11,00 11,01 11,02 22 8.475.557.800
25/4/2018 10,63 10,89 +1,30% 10,38 10,89 10,66 10,88 10,89 7.340 13.192.913.100
24/4/2018 11,16 10,75 -2,18% 10,68 11,23 10,94 10,74 10,75 7.484 13.861.002.300
23/4/2018 11,29 10,99 -2,31% 10,97 11,36 11,10 10,98 10,99 9.760 10.236.309.000
20/4/2018 11,40 11,25 -1,75% 11,12 11,66 11,33 11,25 11,26 5.163 16.739.762.700
19/4/2018 11,24 11,45 +3,53% 11,16 11,45 11,34 11,44 11,45 7.914 17.574.698.400
18/4/2018 10,60 11,06 +8,01% 10,59 11,15 10,92 11,06 11,07 1.488 23.652.586.400
17/4/2018 10,18 10,24 +2,09% 10,17 10,48 10,34 10,24 10,25 5.739 8.859.860.900
16/4/2018 10,52 10,03 -4,66% 10,03 10,52 10,18 10,03 10,06 8.206 8.938.792.900
13/4/2018 10,60 10,52 -0,19% 10,46 10,67 10,55 10,51 10,52 9.008 8.848.037.700
12/4/2018 10,16 10,54 +3,23% 10,16 10,55 10,42 10,53 10,54 957 8.680.027.400
11/4/2018 10,07 10,21 +0,99% 10,03 10,35 10,20 0,00 0,00 687 7.366.821.500
10/4/2018 10,26 10,11 +0,50% 10,04 10,33 10,16 10,11 10,12 717 8.343.521.300
9/4/2018 10,55 10,06 -3,55% 10,06 10,55 10,25 10,05 10,06 2.844 7.549.101.100
6/4/2018 10,50 10,43 -1,42% 10,34 10,62 10,45 10,43 10,44 8.378 8.157.739.600
5/4/2018 10,84 10,58 +0,76% 10,55 10,93 10,69 10,57 10,58 2.021 9.666.853.100
4/4/2018 10,48 10,50 -2,05% 10,32 10,68 10,49 10,49 10,50 467 10.144.235.300
3/4/2018 11,02 10,72 -1,92% 10,63 11,06 10,81 10,72 10,73 7.781 8.191.982.400
2/4/2018 10,94 10,93 +0,09% 10,77 11,08 10,92 10,93 10,94 1.773 8.576.364.500
29/3/2018 10,82 10,92 +2,15% 10,75 10,94 10,87 10,89 10,92 9.779 8.166.051.100
28/3/2018 10,76 10,69 -1,11% 10,45 10,84 10,64 10,67 10,69 8.408 8.495.909.000
27/3/2018 11,10 10,81 -1,91% 10,80 11,15 10,95 10,81 10,82 6.695 9.434.651.300
26/3/2018 11,15 11,02 +0,64% 10,86 11,26 11,06 11,02 11,04 7.486 8.886.733.400
23/3/2018 10,91 10,95 -1,26% 10,81 11,24 11,00 10,94 10,95 385 11.136.975.300
22/3/2018 11,23 11,09 -1,16% 11,00 11,68 11,31 11,09 11,10 558 19.364.733.200
21/3/2018 11,05 11,22 +2,47% 10,84 11,30 11,08 11,22 11,23 2.464 9.755.346.600
20/3/2018 10,67 10,95 +3,30% 10,57 10,98 10,81 10,90 10,95 2.051 11.737.393.100
19/3/2018 10,95 10,60 -4,93% 10,57 10,98 10,74 10,60 10,61 9.466 11.453.524.600
16/3/2018 11,20 11,15 +0,09% 10,95 11,36 11,19 11,15 11,16 8.715 10.333.399.900
15/3/2018 11,21 11,14 -1,76% 10,91 11,24 11,09 11,12 11,14 963 7.515.168.100
14/3/2018 11,41 11,34 +0,89% 11,15 11,46 11,28 11,32 11,34 5.426 7.558.628.100
13/3/2018 11,48 11,24 -0,97% 11,14 11,53 11,26 11,23 11,25 1.188 9.471.330.400
12/3/2018 11,28 11,35 +1,52% 11,22 11,43 11,32 11,33 11,35 5.759 8.813.713.500
9/3/2018 10,82 11,18 +1,36% 10,65 11,28 11,06 11,17 11,18 6.245 15.734.679.200
8/3/2018 11,37 11,03 -2,13% 10,74 11,43 11,04 11,02 11,03 8.144 17.063.452.100
7/3/2018 11,29 11,27 -2,84% 11,08 11,43 11,22 11,27 11,29 7.017 15.001.601.100
6/3/2018 11,57 11,60 +4,13% 11,35 11,74 11,56 11,57 11,60 7.529 19.397.577.200
5/3/2018 11,15 11,14 -1,76% 10,92 11,39 11,15 11,14 11,15 8.608 17.261.503.900
2/3/2018 11,54 11,34 -3,90% 10,78 11,58 11,16 11,33 11,34 7.486 31.612.815.500
1/3/2018 12,32 11,80 -4,22% 11,53 12,45 11,92 11,80 11,81 3.560 27.372.927.900
28/2/2018 12,70 12,32 -2,61% 12,22 12,70 12,46 12,29 12,32 2.232 12.903.168.300
27/2/2018 12,82 12,65 -0,78% 12,45 12,88 12,67 12,65 12,66 392 12.551.571.300
26/2/2018 12,33 12,75 +4,51% 12,33 12,75 12,60 12,74 12,75 6.922 19.095.457.700
23/2/2018 12,09 12,20 +1,58% 11,95 12,21 12,07 12,19 12,20 3.343 15.009.668.000
22/2/2018 12,17 12,01 -1,15% 11,96 12,27 12,10 12,01 12,02 8.610 11.030.946.800
21/2/2018 12,26 12,15 +0,41% 12,11 12,27 12,19 12,15 12,16 4.374 12.799.307.700
20/2/2018 12,00 12,10 -0,33% 11,87 12,28 12,09 12,09 12,10 2.003 14.836.555.200
19/2/2018 12,25 12,14 +0,17% 12,00 12,29 12,12 12,11 12,14 8.134 12.261.934.800
16/2/2018 12,20 12,12 -0,08% 11,96 12,35 12,16 12,12 12,16 626 18.083.635.900
15/2/2018 12,00 12,13 +1,34% 11,99 12,33 12,16 12,12 12,13 7.630 21.355.865.100
14/2/2018 11,32 11,97 +6,59% 11,32 11,97 11,77 11,95 11,98 6.340 20.358.471.000
9/2/2018 11,90 11,23 -0,88% 10,83 11,90 11,35 11,23 11,24 5.988 34.099.205.200
8/2/2018 11,76 11,33 -2,33% 11,27 11,85 11,55 11,33 11,38 4.691 20.535.989.200
7/2/2018 11,65 11,60 -0,85% 11,56 11,97 11,78 11,60 11,63 1.262 18.830.257.500
6/2/2018 11,15 11,70 +2,99% 10,89 11,70 11,22 11,70 11,71 5.530 30.926.397.400
5/2/2018 11,73 11,36 -3,73% 11,36 11,85 11,68 11,36 11,37 2.644 14.855.412.800
2/2/2018 11,58 11,80 +0,85% 11,48 11,82 11,67 11,79 11,80 6.161 21.582.864.900
1/2/2018 11,95 11,70 -1,35% 11,70 12,07 11,92 11,70 11,73 6.631 26.845.726.000
31/1/2018 11,67 11,86 +2,42% 11,67 12,12 11,93 11,85 11,86 4.061 23.284.637.300
30/1/2018 11,48 11,58 +0,26% 11,33 11,64 11,47 11,57 11,58 661 14.210.593.400
29/1/2018 11,28 11,55 +1,23% 11,23 11,66 11,49 11,52 11,55 4.207 16.156.362.500
26/1/2018 11,41 11,41 +0,97% 11,23 11,44 11,34 11,38 11,41 3.649 14.612.236.500
24/1/2018 10,90 11,30 +5,41% 10,86 11,41 11,18 11,29 11,30 825 21.351.461.800
23/1/2018 11,11 10,72 -4,71% 10,66 11,23 10,86 10,72 10,74 9.194 18.156.425.000
22/1/2018 11,45 11,25 -1,57% 11,18 11,61 11,35 11,24 11,25 1.290 20.378.392.000
19/1/2018 11,13 11,43 +4,57% 10,97 11,43 11,21 11,42 11,43 8.925 24.862.861.600
18/1/2018 11,25 10,93 -1,97% 10,75 11,31 11,02 10,91 10,93 1.677 16.415.533.800
17/1/2018 10,96 11,15 +1,73% 10,80 11,24 11,00 11,15 11,16 5.881 20.388.295.300
16/1/2018 11,23 10,96 -3,01% 10,96 11,37 11,17 10,96 10,97 4.333 21.599.393.000
15/1/2018 11,20 11,30 +2,54% 11,02 11,40 11,23 11,29 11,30 4.191 17.053.580.400
12/1/2018 10,60 11,02 +2,04% 10,56 11,38 11,05 11,02 11,04 4.211 37.571.573.400
11/1/2018 10,38 10,80 +5,37% 10,37 10,80 10,63 10,80 10,81 2.746 25.565.368.100
10/1/2018 10,10 10,25 0,00% 10,03 10,28 10,17 10,25 10,26 4.466 11.256.444.300
9/1/2018 10,11 10,25 +1,08% 10,08 10,43 10,25 10,25 10,26 6.527 19.939.884.400
8/1/2018 10,10 10,14 +1,10% 9,92 10,17 10,06 10,13 10,14 4.111 19.662.001.400
5/1/2018 10,55 10,03 -4,29% 9,96 10,59 10,18 10,03 10,04 5.498 29.221.962.400
4/1/2018 10,06 10,48 +5,65% 10,06 10,64 10,44 10,47 10,48 3.881 34.028.414.300
3/1/2018 9,62 9,92 +3,33% 9,54 9,92 9,75 9,91 9,92 3.128 15.500.117.100
2/1/2018 9,18 9,60 +5,49% 9,17 9,60 9,46 9,59 9,60 3.676 13.149.640.500
28/12/2017 9,15 9,10 0,00% 9,08 9,20 9,14 9,10 9,11 5.519 4.696.943.700
27/12/2017 9,06 9,10 +1,22% 9,04 9,15 9,09 9,10 9,11 5.026 5.066.112.300
26/12/2017 8,88 8,99 +0,45% 8,82 9,06 8,98 8,99 9,00 4.887 5.652.785.200
22/12/2017 9,04 8,95 -1,10% 8,90 9,09 8,97 8,95 8,97 7.034 6.201.013.500
21/12/2017 9,01 9,05 +0,67% 8,92 9,20 9,09 9,03 9,05 9.754 14.015.558.800
20/12/2017 8,69 8,99 +4,53% 8,65 9,08 8,91 8,98 8,99 3.924 18.488.391.000
19/12/2017 8,53 8,60 +0,70% 8,49 8,69 8,58 8,59 8,60 8.520 9.257.680.000
18/12/2017 8,82 8,54 -1,50% 8,54 8,83 8,68 8,54 8,55 5.813 7.680.265.100
15/12/2017 8,66 8,67 +0,12% 8,60 8,83 8,70 8,66 8,67 6.842 8.534.405.500
14/12/2017 8,60 8,66 -0,35% 8,47 8,72 8,60 8,66 8,68 135 11.209.124.100
13/12/2017 8,95 8,69 -2,14% 8,57 8,99 8,81 8,68 8,69 4.017 13.634.924.100
12/12/2017 8,85 8,88 -0,67% 8,72 9,04 8,86 8,87 8,88 1.121 13.447.434.700
11/12/2017 8,70 8,94 +3,23% 8,54 8,97 8,79 8,93 8,94 1.602 12.689.005.000
8/12/2017 8,89 8,66 -0,92% 8,50 8,92 8,64 8,66 8,67 3.957 17.667.911.200
7/12/2017 8,65 8,74 -1,24% 8,49 8,86 8,66 8,74 8,75 2.303 15.610.828.700
6/12/2017 8,48 8,85 +2,91% 8,44 8,90 8,71 8,84 8,85 3.856 18.378.567.900
5/12/2017 8,99 8,60 -4,23% 8,54 9,04 8,80 8,60 8,61 704 15.471.321.000
4/12/2017 9,09 8,98 +1,13% 8,91 9,11 8,99 8,96 8,98 8.696 10.735.932.800
1/12/2017 8,52 8,88 +3,74% 8,42 8,88 8,69 8,85 8,88 4.237 16.708.471.000
30/11/2017 8,89 8,56 -3,82% 8,50 8,93 8,66 8,56 8,57 1.511 18.078.539.500
29/11/2017 9,32 8,90 -3,99% 8,76 9,35 8,99 8,90 8,91 7.253 21.172.507.700
28/11/2017 9,42 9,27 -1,38% 9,27 9,55 9,41 9,27 9,28 9.711 16.428.255.900
27/11/2017 9,10 9,40 +2,40% 8,96 9,40 9,17 9,38 9,40 9.784 15.818.813.300
24/11/2017 9,29 9,18 -0,65% 9,12 9,36 9,22 9,18 9,19 8.265 9.587.859.300
23/11/2017 9,29 9,24 -1,28% 9,04 9,36 9,23 9,24 9,25 9.716 14.597.878.000
22/11/2017 9,50 9,36 +0,11% 9,13 9,59 9,32 9,35 9,36 3.691 20.382.894.800
21/11/2017 8,96 9,35 +7,10% 8,88 9,35 9,18 9,34 9,35 9.388 25.680.644.500
17/11/2017 8,69 8,73 +1,51% 8,51 8,83 8,69 8,72 8,73 2.856 13.182.658.300
16/11/2017 8,46 8,60 +3,86% 8,37 8,66 8,52 8,60 8,61 4.849 15.093.739.000
14/11/2017 9,06 8,28 -7,59% 8,25 9,24 8,82 8,28 8,29 922 27.858.157.700
13/11/2017 8,62 8,96 +4,07% 8,56 9,03 8,86 8,95 8,96 2.255 17.614.858.600
10/11/2017 8,45 8,61 +1,06% 8,36 8,77 8,58 8,61 8,62 4.867 19.170.279.600
9/11/2017 8,55 8,52 -2,63% 8,32 8,60 8,48 8,52 8,53 9.732 18.490.263.200
8/11/2017 8,20 8,75 +8,02% 8,20 8,75 8,49 8,75 8,76 9.724 17.318.827.800
7/11/2017 8,79 8,10 -8,68% 8,07 8,85 8,33 8,10 8,12 264 27.458.388.200
6/11/2017 8,55 8,87 +6,23% 8,37 8,88 8,66 8,86 8,87 6.671 15.561.716.100
3/11/2017 8,56 8,35 -1,65% 7,80 8,62 8,13 8,31 8,35 362 26.179.616.100
1/11/2017 9,04 8,49 -3,63% 8,40 9,08 8,71 8,48 8,49 8.443 19.859.313.700
31/10/2017 8,80 8,81 +1,03% 8,63 8,97 8,79 8,81 8,82 8.675 17.457.446.900
30/10/2017 8,90 8,72 -4,49% 8,56 9,07 8,80 8,71 8,72 2.356 22.951.438.100
27/10/2017 9,65 9,13 -6,65% 8,85 9,77 9,27 9,12 9,13 9.122 42.158.147.200
26/10/2017 10,00 9,78 -1,31% 9,69 10,02 9,81 9,78 9,79 4.740 14.336.548.700
25/10/2017 10,00 9,91 -1,10% 9,68 10,10 9,87 9,91 9,92 5.044 19.106.474.600
24/10/2017 9,79 10,02 +3,83% 9,65 10,05 9,88 10,02 10,03 1.381 18.087.427.300
23/10/2017 10,19 9,65 -4,46% 9,56 10,22 9,86 9,65 9,66 4.185 21.730.177.400
20/10/2017 10,37 10,10 +0,10% 10,07 10,41 10,22 10,10 10,11 9.111 16.491.679.000
19/10/2017 9,46 10,09 +4,45% 9,38 10,09 9,77 10,08 10,09 5.206 20.100.073.400
18/10/2017 10,13 9,66 -2,91% 9,54 10,19 9,78 9,66 9,67 2.798 26.681.223.700
17/10/2017 10,21 9,95 -3,21% 9,93 10,25 10,07 9,95 9,96 1.811 14.716.921.600
16/10/2017 10,43 10,28 -0,39% 10,12 10,58 10,35 10,27 10,28 5.634 19.254.655.400
13/10/2017 10,09 10,32 +6,39% 10,03 10,37 10,21 10,31 10,32 3.148 21.845.941.500
11/10/2017 9,36 9,70 +2,65% 9,33 9,87 9,63 9,69 9,70 8.404 31.435.193.200
10/10/2017 9,36 9,45 +2,94% 9,20 9,48 9,33 9,45 9,46 1.586 19.755.357.500
9/10/2017 9,45 9,18 -1,82% 8,97 9,55 9,18 9,18 9,19 8.490 27.371.861.200
6/10/2017 8,70 9,35 +4,35% 8,63 9,35 9,13 9,34 9,35 2.433 32.684.491.100
5/10/2017 9,22 8,96 -0,67% 8,87 9,52 9,26 8,95 8,97 3.025 31.965.857.900
4/10/2017 8,83 9,02 +4,16% 8,53 9,07 8,87 9,01 9,02 780 27.570.371.300
3/10/2017 8,00 8,66 +9,76% 7,96 8,67 8,36 8,65 8,66 7.629 22.704.943.500
2/10/2017 7,84 7,89 +1,41% 7,69 7,91 7,82 7,87 7,89 8.487 9.566.790.200
29/9/2017 7,83 7,78 +2,50% 7,74 7,96 7,82 7,78 7,79 341 25.855.185.100
28/9/2017 7,85 7,59 -4,77% 7,58 7,89 7,71 7,59 7,60 8.084 30.020.860.200
27/9/2017 8,58 7,97 -4,67% 7,78 8,59 8,05 7,96 7,97 9.366 32.698.897.900
26/9/2017 8,53 8,36 +1,58% 8,30 8,71 8,52 8,36 8,37 1.660 29.633.718.600
25/9/2017 9,39 8,23 -12,45% 8,23 9,49 8,70 8,23 8,24 7.053 40.301.252.900
22/9/2017 9,45 9,40 -1,26% 9,34 9,63 9,45 9,37 9,40 9.968 14.346.295.600
21/9/2017 9,28 9,52 +1,82% 9,16 9,52 9,31 9,52 9,53 5.603 19.715.977.100
20/9/2017 9,33 9,35 +1,63% 9,28 9,55 9,41 9,34 9,35 5.462 24.452.131.300
19/9/2017 9,39 9,20 -1,08% 8,92 9,40 9,17 9,20 9,22 8.382 25.803.883.400
18/9/2017 8,75 9,30 +7,14% 8,69 9,31 9,06 9,29 9,30 9.614 26.344.658.600
15/9/2017 8,47 8,68 +2,97% 8,44 8,77 8,65 8,66 8,68 2.625 13.493.464.800
14/9/2017 8,26 8,43 -0,35% 8,23 8,49 8,33 8,43 8,44 8.979 10.627.362.500
13/9/2017 8,46 8,46 -0,47% 8,34 8,58 8,45 8,45 8,46 2.446 12.767.353.700
12/9/2017 8,51 8,50 -0,35% 8,43 8,84 8,66 8,49 8,50 9.996 22.276.606.600
11/9/2017 8,23 8,53 +4,92% 8,21 8,62 8,47 8,53 8,55 7.057 16.833.112.500
8/9/2017 8,28 8,13 -2,40% 8,05 8,40 8,22 8,12 8,13 894 12.251.577.200
6/9/2017 8,20 8,33 +3,22% 7,81 8,35 8,09 8,32 8,33 4.311 20.142.398.200
5/9/2017 8,55 8,07 -1,59% 7,85 8,70 8,30 8,07 8,08 5.942 29.805.879.800
4/9/2017 7,56 8,20 +7,89% 7,46 8,20 7,91 8,18 8,20 1.535 24.518.573.300
1/9/2017 6,96 7,60 +10,30% 6,96 7,96 7,46 7,59 7,60 6.048 29.719.918.300
31/8/2017 6,72 6,89 +5,03% 6,70 6,89 6,81 6,88 6,89 6.908 16.511.066.700
30/8/2017 6,55 6,56 +0,31% 6,48 6,63 6,56 6,56 6,58 7.503 5.551.589.800
29/8/2017 6,41 6,54 +0,62% 6,37 6,63 6,49 6,54 6,55 6.309 8.171.282.800
28/8/2017 6,62 6,50 -1,81% 6,42 6,69 6,55 6,49 6,50 8.394 8.516.944.900
25/8/2017 6,82 6,62 -1,93% 6,59 6,93 6,75 6,62 6,63 8.727 13.340.734.200
24/8/2017 6,48 6,75 +4,17% 6,45 6,75 6,58 6,75 6,76 1.391 9.657.682.400
23/8/2017 6,21 6,48 +3,85% 6,21 6,56 6,41 6,48 6,49 2.053 9.587.403.700
22/8/2017 6,09 6,24 +3,83% 6,08 6,25 6,19 6,23 6,24 8.572 9.849.872.800
21/8/2017 6,12 6,01 -0,33% 6,00 6,12 6,05 6,01 6,02 8.093 6.975.464.600
18/8/2017 6,10 6,03 +1,01% 6,01 6,19 6,10 6,03 6,04 2.232 10.296.952.500
17/8/2017 5,90 5,97 +1,02% 5,85 6,03 5,95 5,96 5,97 1.839 11.236.355.600
16/8/2017 5,72 5,91 +3,68% 5,72 5,93 5,84 5,90 5,91 1.496 9.179.920.400
15/8/2017 5,82 5,70 -1,89% 5,64 5,83 5,72 5,69 5,70 1.162 7.897.595.900
14/8/2017 5,88 5,81 -1,02% 5,79 5,92 5,85 5,80 5,81 7.047 6.391.235.700
11/8/2017 5,86 5,87 -0,34% 5,77 5,92 5,84 5,87 5,88 4.425 6.307.986.000
10/8/2017 5,85 5,89 +1,20% 5,75 5,94 5,85 5,87 5,89 8.020 7.466.885.000
9/8/2017 5,80 5,82 -0,68% 5,78 5,98 5,88 5,82 5,84 6.853 9.666.786.200
8/8/2017 5,77 5,86 +1,03% 5,72 5,94 5,84 5,86 5,87 9.036 8.679.962.400
7/8/2017 5,55 5,80 +5,26% 5,54 5,83 5,69 5,80 5,81 885 8.945.103.100
4/8/2017 5,54 5,51 -0,18% 5,49 5,63 5,56 5,51 5,52 9.929 7.950.525.000
3/8/2017 5,48 5,52 +0,36% 5,42 5,59 5,52 5,51 5,52 6.219 10.482.602.600
2/8/2017 5,22 5,50 +4,17% 5,20 5,50 5,38 5,49 5,50 2.855 16.800.735.100
1/8/2017 5,22 5,28 +2,13% 5,17 5,28 5,23 5,27 5,28 4.434 7.782.911.300
31/7/2017 5,22 5,17 +0,58% 5,17 5,28 5,21 5,17 5,18 6.534 6.569.242.100
28/7/2017 5,11 5,14 +2,39% 5,03 5,15 5,08 5,13 5,14 8.462 11.530.938.900
27/7/2017 5,00 5,02 +1,01% 4,94 5,06 5,00 5,02 5,03 1.285 3.927.624.800
26/7/2017 5,12 4,97 -2,55% 4,96 5,13 5,00 4,97 4,98 1.853 5.594.020.500
25/7/2017 5,09 5,10 +0,99% 5,06 5,17 5,11 5,10 5,11 6.995 5.180.453.100
24/7/2017 5,00 5,05 +2,02% 4,97 5,06 5,02 5,04 5,05 5.771 3.728.806.800
21/7/2017 4,93 4,95 +0,61% 4,92 5,03 4,97 4,95 4,96 9.844 4.947.881.100
20/7/2017 5,00 4,92 -1,60% 4,91 5,00 4,94 4,92 4,93 7.348 3.578.871.600
19/7/2017 4,95 5,00 +1,42% 4,90 5,05 4,97 4,99 5,00 9.604 8.821.889.800
18/7/2017 5,00 4,93 -1,40% 4,90 5,02 4,94 4,92 4,93 5.195 3.759.530.900
17/7/2017 5,05 5,00 0,00% 4,95 5,06 5,00 4,99 5,00 6.488 3.439.930.600
14/7/2017 5,02 5,00 -0,40% 4,96 5,08 5,01 4,99 5,00 3.836 3.676.531.900
13/7/2017 5,09 5,02 -0,99% 4,94 5,11 5,01 5,01 5,02 6.391 6.836.530.300
12/7/2017 5,08 5,07 +1,40% 5,01 5,11 5,06 5,07 5,08 9.978 7.483.696.900
11/7/2017 4,93 5,00 +1,63% 4,91 5,02 4,97 5,00 5,01 6.797 7.881.611.500
10/7/2017 4,86 4,92 +1,44% 4,81 4,92 4,87 4,92 4,93 7.101 4.547.856.600
7/7/2017 4,91 4,85 +0,21% 4,80 4,93 4,86 4,84 4,85 7.934 5.291.687.500
6/7/2017 4,71 4,84 +2,11% 4,68 4,87 4,79 4,83 4,84 5.554 5.722.742.100
5/7/2017 4,68 4,74 +1,50% 4,65 4,77 4,71 4,73 4,74 1.755 5.119.823.400
4/7/2017 4,68 4,67 -0,64% 4,61 4,69 4,65 4,67 4,68 3.189 1.841.580.100
3/7/2017 4,64 4,70 +2,17% 4,62 4,77 4,69 4,69 4,70 6.494 5.912.206.100
30/6/2017 4,52 4,60 +1,77% 4,48 4,62 4,56 4,59 4,60 7.657 5.221.923.200
29/6/2017 4,55 4,52 +0,44% 4,47 4,60 4,53 4,51 4,52 9.286 6.146.207.700
28/6/2017 4,43 4,50 +2,97% 4,42 4,52 4,48 4,50 4,51 9.885 7.127.178.500
27/6/2017 4,42 4,37 -0,23% 4,31 4,48 4,39 4,36 4,37 9.682 7.935.849.900
26/6/2017 4,23 4,38 +4,29% 4,22 4,40 4,33 4,37 4,38 1.801 7.109.442.200
23/6/2017 4,04 4,20 +4,22% 4,01 4,23 4,14 4,20 4,21 9.331 7.901.264.000
22/6/2017 3,97 4,03 +2,28% 3,94 4,04 3,99 4,03 4,04 5.292 3.175.238.400
21/6/2017 3,91 3,94 +1,03% 3,87 3,96 3,92 3,94 3,95 9.650 3.456.220.300
20/6/2017 3,96 3,90 -2,01% 3,87 3,97 3,91 3,89 3,90 7.399 3.410.306.700
19/6/2017 4,00 3,98 -0,25% 3,96 4,06 4,01 3,98 3,99 4.000 3.165.045.200
16/6/2017 3,95 3,99 +0,76% 3,86 3,99 3,93 3,96 3,99 4.748 2.978.838.400
14/6/2017 3,99 3,96 +0,51% 3,94 4,00 3,96 3,96 3,97 4.600 2.615.143.800
13/6/2017 3,95 3,94 0,00% 3,91 3,97 3,93 3,93 3,94 3.857 2.908.205.700
12/6/2017 4,00 3,94 -0,25% 3,89 4,03 3,95 3,94 3,95 4.798 2.990.661.200
9/6/2017 4,02 3,95 -1,50% 3,94 4,05 3,99 3,95 3,96 4.802 5.063.490.500
8/6/2017 3,94 4,01 +1,26% 3,88 4,04 3,96 4,00 4,01 7.096 3.676.752.100
7/6/2017 4,03 3,96 -0,50% 3,93 4,07 3,99 3,96 3,97 8.916 3.835.152.100
6/6/2017 3,92 3,98 +1,27% 3,92 4,01 3,97 3,98 3,99 3.666 3.013.315.700
5/6/2017 3,89 3,93 -0,76% 3,88 3,96 3,92 3,93 3,94 5.386 2.001.723.500
2/6/2017 3,97 3,96 +1,54% 3,87 3,99 3,92 3,95 3,96 6.192 3.502.654.600
1/6/2017 4,00 3,90 -1,76% 3,86 4,05 3,94 3,89 3,90 7.065 3.343.052.000
31/5/2017 4,08 3,97 -2,93% 3,94 4,12 4,01 3,96 3,97 3.095 6.996.575.500
30/5/2017 4,11 4,09 0,00% 4,09 4,16 4,11 4,09 4,10 5.968 3.606.904.700
29/5/2017 4,04 4,09 +0,74% 4,03 4,15 4,10 4,08 4,09 4.232 2.461.690.000
26/5/2017 4,07 4,06 -0,25% 4,02 4,13 4,06 4,05 4,06 3.331 4.830.401.400
25/5/2017 4,03 4,07 +0,49% 4,02 4,15 4,08 4,07 4,08 6.334 4.178.607.400
24/5/2017 4,04 4,05 +1,00% 3,97 4,11 4,05 4,04 4,05 7.756 6.926.663.900
23/5/2017 3,91 4,01 +3,08% 3,85 4,04 3,95 4,01 4,02 9.802 7.008.314.900
22/5/2017 3,85 3,89 -0,26% 3,72 3,95 3,85 3,89 3,90 3.072 9.205.703.600
19/5/2017 3,92 3,90 +5,69% 3,81 3,97 3,89 3,90 3,91 5.258 8.077.090.200
18/5/2017 3,61 3,69 -16,14% 3,60 4,01 3,83 3,69 3,70 9.537 15.303.274.900
17/5/2017 4,46 4,40 -2,22% 4,37 4,57 4,46 4,39 4,40 456 9.627.956.000
16/5/2017 4,46 4,50 +2,51% 4,38 4,54 4,46 4,50 4,51 643 9.014.204.000
15/5/2017 4,22 4,39 +6,04% 4,18 4,40 4,32 4,39 4,40 1.719 9.987.824.800
12/5/2017 4,33 4,14 -3,27% 4,13 4,35 4,23 4,14 4,15 9.391 5.845.767.600
11/5/2017 4,31 4,28 -0,47% 4,19 4,31 4,24 4,27 4,28 4.798 4.350.066.200
10/5/2017 4,28 4,30 +2,63% 4,20 4,33 4,28 4,29 4,30 1.019 5.560.145.500
9/5/2017 4,18 4,19 +2,20% 4,16 4,25 4,20 4,19 4,20 6.317 5.552.176.300
8/5/2017 4,14 4,10 -1,91% 4,07 4,22 4,13 4,10 4,11 6.503 4.296.172.600
5/5/2017 4,02 4,18 +3,98% 3,98 4,26 4,15 4,18 4,19 451 7.042.706.200
4/5/2017 4,18 4,02 -5,19% 3,97 4,20 4,05 4,01 4,02 5.232 9.196.442.700
3/5/2017 4,40 4,24 -3,85% 4,24 4,42 4,31 4,24 4,25 809 8.315.217.200
2/5/2017 4,34 4,41 +3,52% 4,30 4,44 4,38 4,40 4,41 8.406 5.831.319.400
28/4/2017 4,20 4,26 +2,65% 4,16 4,35 4,27 4,26 4,27 8.513 6.773.356.300
27/4/2017 4,31 4,15 -2,81% 4,12 4,34 4,20 4,15 4,16 9.626 8.366.302.500
26/4/2017 4,06 4,27 +5,43% 4,03 4,30 4,16 4,27 4,28 6.438 10.963.156.100
25/4/2017 3,98 4,05 +0,50% 3,97 4,10 4,05 4,05 4,06 7.151 6.833.966.600
24/4/2017 4,12 4,03 -0,25% 4,03 4,15 4,07 4,03 4,04 8.715 6.987.421.900
20/4/2017 4,14 4,04 +2,02% 4,00 4,16 4,06 4,04 4,05 1.811 8.837.331.900
19/4/2017 4,05 3,96 0,00% 3,93 4,19 4,08 3,96 3,97 5.218 11.418.529.200
18/4/2017 3,92 3,96 -0,75% 3,87 4,04 3,93 3,95 3,96 1.142 6.710.150.400
17/4/2017 3,77 3,99 +7,84% 3,77 4,10 3,94 3,99 4,00 3.532 10.127.761.500
13/4/2017 3,81 3,70 -2,37% 3,65 3,87 3,75 3,69 3,70 726 5.582.961.600
12/4/2017 3,89 3,79 -4,53% 3,77 3,93 3,83 3,79 3,80 3.308 8.734.489.600
11/4/2017 4,09 3,97 -2,22% 3,92 4,11 3,99 3,97 3,98 9.618 5.216.406.300
10/4/2017 4,10 4,06 +1,00% 3,98 4,13 4,04 4,05 4,06 8.035 5.265.455.400
7/4/2017 3,90 4,02 +2,03% 3,84 4,13 4,00 4,02 4,03 8.917 6.016.047.900
6/4/2017 4,12 3,94 -4,14% 3,92 4,17 4,00 3,94 3,95 2.224 8.221.483.500
5/4/2017 4,36 4,11 -4,64% 4,09 4,39 4,25 4,11 4,12 1.197 5.846.837.800
4/4/2017 4,37 4,31 -1,37% 4,28 4,40 4,34 4,30 4,31 6.685 4.251.979.900
3/4/2017 4,46 4,37 -1,58% 4,33 4,48 4,39 4,36 4,37 6.341 3.754.897.100
31/3/2017 4,38 4,44 +0,45% 4,36 4,48 4,43 4,44 4,45 8.774 4.657.205.300
30/3/2017 4,44 4,42 -0,45% 4,37 4,51 4,45 4,41 4,42 8.805 5.338.025.900
29/3/2017 4,36 4,44 +2,30% 4,32 4,47 4,41 4,43 4,44 1.589 5.409.179.900
28/3/2017 4,41 4,34 -1,36% 4,22 4,48 4,35 4,33 4,34 3.155 10.443.650.300
27/3/2017 3,93 4,40 +8,64% 3,91 4,41 4,17 4,39 4,40 3.113 8.820.631.000
24/3/2017 4,20 4,05 -2,88% 4,01 4,22 4,10 4,04 4,05 8.359 4.814.500.200
23/3/2017 4,13 4,17 -0,71% 4,07 4,25 4,15 4,16 4,17 1.453 6.984.799.300
22/3/2017 4,07 4,20 +1,45% 3,98 4,25 4,12 4,19 4,20 353 7.264.869.900
21/3/2017 4,38 4,14 -7,38% 4,13 4,41 4,27 4,14 4,15 3.066 7.607.910.500
20/3/2017 4,40 4,47 +0,90% 4,24 4,51 4,40 4,47 4,48 45 6.125.305.500
17/3/2017 4,75 4,43 -5,94% 4,43 4,77 4,54 4,42 4,43 9.493 11.113.584.400
16/3/2017 4,93 4,71 -3,68% 4,70 5,02 4,82 4,71 4,72 9.201 9.171.938.700
15/3/2017 4,71 4,89 +5,16% 4,60 4,91 4,73 4,89 4,90 593 6.625.172.700
14/3/2017 4,69 4,65 -1,48% 4,56 4,69 4,62 4,65 4,66 6.830 5.667.375.000
13/3/2017 4,76 4,72 +1,72% 4,65 4,78 4,72 4,72 4,73 8.146 3.689.717.400
10/3/2017 4,93 4,64 -4,13% 4,57 4,94 4,72 4,64 4,65 816 8.905.405.800
9/3/2017 4,68 4,84 +1,68% 4,64 4,87 4,78 4,83 4,84 4.732 7.268.933.400
8/3/2017 5,00 4,76 -4,23% 4,72 5,04 4,86 4,75 4,76 3.406 9.798.567.400
7/3/2017 5,15 4,97 -2,93% 4,95 5,27 5,11 4,97 4,98 8.483 7.918.578.100
6/3/2017 5,25 5,12 -1,35% 5,12 5,31 5,20 5,12 5,15 392 10.673.587.700
3/3/2017 5,00 5,19 +4,43% 4,91 5,19 5,01 5,19 5,20 9.460 7.409.156.000
2/3/2017 5,00 4,97 -0,80% 4,93 5,06 4,99 4,95 4,97 9.630 6.690.113.800
1/3/2017 5,03 5,01 +1,62% 4,99 5,09 5,03 5,00 5,01 927 4.997.540.500
24/2/2017 4,94 4,93 -1,99% 4,83 5,03 4,92 4,93 4,95 760 9.007.921.800
23/2/2017 5,33 5,03 -4,73% 5,00 5,38 5,15 5,03 5,04 6.330 12.083.057.000
22/2/2017 5,41 5,28 -2,40% 5,26 5,41 5,31 5,28 5,29 1.595 7.838.911.000
21/2/2017 5,51 5,41 -0,73% 5,36 5,53 5,42 5,41 5,42 9.575 8.163.436.000
20/2/2017 5,51 5,45 0,00% 5,45 5,57 5,51 5,45 5,47 5.538 4.815.431.600
17/2/2017 5,48 5,45 -0,18% 5,36 5,50 5,42 5,45 5,46 9.857 7.013.485.500
16/2/2017 5,50 5,46 -1,09% 5,42 5,57 5,48 5,46 5,47 9.735 7.439.464.200
15/2/2017 5,49 5,52 +1,28% 5,48 5,60 5,54 5,51 5,52 1.154 6.372.072.600
14/2/2017 5,45 5,45 +0,18% 5,32 5,48 5,39 5,44 5,45 7.966 6.860.700.800
13/2/2017 5,54 5,44 +1,30% 5,44 5,62 5,53 5,44 5,45 1.083 8.994.841.600
10/2/2017 5,16 5,37 +5,71% 5,14 5,40 5,29 5,37 5,38 9.105 11.224.829.500
9/2/2017 5,13 5,08 -0,39% 5,03 5,17 5,09 5,07 5,08 8.565 4.337.464.800
8/2/2017 5,14 5,10 +0,39% 4,99 5,14 5,05 5,09 5,10 8.821 4.804.141.400
7/2/2017 5,18 5,08 -0,39% 5,02 5,22 5,13 5,07 5,08 7.969 5.606.354.500
6/2/2017 5,20 5,10 -1,73% 5,09 5,27 5,17 5,10 5,11 6.759 4.793.916.300
3/2/2017 5,19 5,19 -0,57% 5,10 5,23 5,16 5,18 5,19 2.447 6.268.295.900
2/2/2017 5,22 5,22 -0,57% 5,16 5,36 5,27 5,22 5,23 9.009 5.928.967.700
1/2/2017 5,35 5,25 0,00% 5,23 5,41 5,31 5,25 5,26 9.527 8.889.256.700
31/1/2017 5,07 5,25 +4,37% 5,04 5,30 5,20 5,24 5,25 9.492 10.873.390.500
30/1/2017 5,10 5,03 -3,08% 4,98 5,13 5,04 5,02 5,03 7.719 6.395.165.100
27/1/2017 4,99 5,19 +2,98% 4,92 5,19 5,07 5,19 5,20 89 6.677.964.200
26/1/2017 5,28 5,04 -2,14% 5,00 5,29 5,11 5,03 5,04 2.388 9.631.405.600
24/1/2017 5,29 5,15 -1,34% 5,01 5,38 5,20 5,14 5,15 6.108 14.754.126.200
23/1/2017 4,85 5,22 +8,30% 4,85 5,22 5,07 5,22 5,23 2.743 16.021.211.900
20/1/2017 4,57 4,82 +5,24% 4,56 4,82 4,71 4,81 4,82 2.584 8.777.235.200
19/1/2017 4,68 4,58 -1,08% 4,52 4,70 4,61 4,58 4,59 9.606 5.931.040.500
18/1/2017 4,79 4,63 -1,91% 4,57 4,91 4,80 4,63 4,64 47 11.570.080.400
17/1/2017 4,78 4,72 -1,26% 4,64 4,83 4,74 4,71 4,72 8.355 8.614.153.500
16/1/2017 4,57 4,78 +5,05% 4,55 4,78 4,69 4,77 4,78 8.433 10.274.696.300
13/1/2017 4,49 4,55 +0,22% 4,48 4,57 4,53 4,54 4,55 9.945 4.840.583.300
12/1/2017 4,55 4,54 +2,48% 4,50 4,60 4,55 4,53 4,54 8.356 9.145.625.900
11/1/2017 4,43 4,43 -1,99% 4,25 4,44 4,34 4,42 4,43 6.594 17.242.703.600
10/1/2017 4,62 4,52 +0,44% 4,48 4,63 4,55 4,51 4,52 4.965 5.163.842.400
9/1/2017 4,54 4,50 +0,67% 4,50 4,63 4,57 4,49 4,50 3.025 6.586.004.900
6/1/2017 4,58 4,47 -2,83% 4,38 4,58 4,44 4,47 4,48 9.832 7.124.615.800
5/1/2017 4,57 4,60 +1,10% 4,51 4,66 4,60 4,59 4,60 7.142 7.063.084.600
4/1/2017 4,28 4,55 +6,06% 4,22 4,55 4,44 4,55 4,56 9.807 15.092.276.400
3/1/2017 4,15 4,29 +5,15% 4,15 4,29 4,22 4,28 4,29 7.522 7.135.409.500
2/1/2017 4,10 4,08 -0,49% 4,05 4,15 4,09 4,08 4,09 2.185 1.688.971.500
29/12/2016 4,08 4,10 +0,74% 4,02 4,12 4,08 4,09 4,10 5.902 3.907.928.800
28/12/2016 4,13 4,07 -0,73% 4,04 4,20 4,13 4,06 4,07 7.107 4.845.684.200
27/12/2016 4,03 4,10 +2,50% 4,03 4,14 4,09 4,09 4,10 4.198 4.211.285.900
26/12/2016 3,98 4,00 +1,27% 3,91 4,01 3,97 3,99 4,00 2.291 1.607.700.100
23/12/2016 3,98 3,95 -0,25% 3,94 4,01 3,97 3,95 3,97 3.324 2.172.960.800
22/12/2016 4,02 3,96 -1,98% 3,96 4,08 4,00 3,96 3,98 7.699 4.045.765.900
21/12/2016 3,96 4,04 +2,80% 3,93 4,06 3,98 4,04 4,05 7.532 6.221.996.600
20/12/2016 3,92 3,93 +1,29% 3,87 3,97 3,91 3,92 3,93 6.985 4.831.164.600
19/12/2016 3,98 3,88 -2,27% 3,86 4,05 3,95 3,87 3,88 1.171 6.859.283.300
16/12/2016 4,10 3,97 -1,98% 3,97 4,15 4,06 3,97 3,98 9.661 7.849.112.100
15/12/2016 3,88 4,05 +5,19% 3,84 4,06 3,94 3,85 3,86 5.154 8.382.647.200
14/12/2016 3,91 3,85 -2,78% 3,85 3,95 3,89 3,85 3,86 803 6.635.797.400
13/12/2016 3,93 3,96 +1,02% 3,82 3,98 3,91 3,95 3,96 2.302 8.046.569.300
12/12/2016 3,96 3,92 -2,00% 3,85 3,99 3,91 3,92 3,93 9.168 7.821.596.600
9/12/2016 4,20 4,00 -2,91% 3,96 4,21 4,04 4,00 4,01 9.265 6.302.701.800
8/12/2016 4,24 4,12 -0,96% 4,07 4,28 4,18 4,11 4,12 8.287 7.218.217.100
7/12/2016 4,12 4,16 +3,74% 4,09 4,21 4,15 4,16 4,17 1.645 8.507.191.100
6/12/2016 4,02 4,01 -0,74% 3,96 4,07 4,01 4,01 4,02 1.577 7.902.589.100
5/12/2016 4,02 4,04 +1,76% 4,00 4,17 4,07 4,04 4,05 9.860 9.098.667.300
2/12/2016 3,95 3,97 -1,24% 3,83 4,00 3,92 3,97 3,98 8.206 12.447.444.300
1/12/2016 4,23 4,02 -3,13% 3,92 4,27 4,11 4,00 4,02 3.243 11.469.372.800
30/11/2016 4,30 4,15 -3,49% 4,14 4,37 4,21 4,15 4,16 1.873 12.665.130.400
29/11/2016 4,50 4,30 -6,11% 4,28 4,54 4,42 4,30 4,31 1.933 11.051.902.900
28/11/2016 4,49 4,58 +3,15% 4,48 4,61 4,54 4,57 4,58 566 9.263.023.900
25/11/2016 4,34 4,44 +0,68% 4,31 4,53 4,43 4,43 4,44 528 10.034.366.500
24/11/2016 4,52 4,41 -2,65% 4,37 4,64 4,50 4,41 4,42 9.423 11.313.575.600
23/11/2016 4,19 4,53 +7,60% 4,12 4,54 4,38 4,52 4,53 9.689 17.694.667.800
22/11/2016 4,24 4,21 +2,93% 4,15 4,33 4,23 4,20 4,21 3.175 12.415.315.400
21/11/2016 4,06 4,09 +2,51% 4,03 4,17 4,10 4,09 4,10 9.600 8.750.529.200
18/11/2016 3,90 3,99 +1,27% 3,78 4,00 3,87 3,98 3,99 2.109 9.385.635.100
17/11/2016 4,06 3,94 -0,51% 3,92 4,09 4,00 3,93 3,94 9.450 7.851.408.000
16/11/2016 4,12 3,96 -6,16% 3,90 4,15 3,99 3,96 3,97 2.653 11.481.590.800
14/11/2016 3,89 4,22 +7,65% 3,77 4,27 4,08 4,21 4,22 8.186 20.365.584.200
11/11/2016 4,28 3,92 -7,76% 3,91 4,43 4,11 3,92 3,95 2.606 17.692.619.000
10/11/2016 4,46 4,25 -0,70% 4,23 4,59 4,44 4,25 4,26 5.788 24.446.587.600
9/11/2016 3,92 4,28 +0,47% 3,91 4,47 4,24 4,27 4,28 734 22.961.057.100
8/11/2016 4,18 4,26 +0,71% 4,13 4,32 4,24 4,25 4,26 8.396 15.360.591.200
7/11/2016 4,12 4,23 +9,02% 4,00 4,24 4,12 4,23 4,24 3.340 13.297.365.200
4/11/2016 4,04 3,88 -3,00% 3,83 4,09 3,94 3,88 3,89 2.627 17.755.762.500
3/11/2016 4,22 4,00 -6,32% 4,00 4,35 4,18 3,99 4,00 8.621 15.785.121.100
1/11/2016 4,58 4,27 -5,32% 4,19 4,66 4,38 4,27 4,28 7.601 22.418.845.300
31/10/2016 4,79 4,51 -2,59% 4,51 4,83 4,64 4,51 4,52 1.663 20.584.027.000
28/10/2016 4,30 4,63 +11,30% 4,27 4,63 4,47 4,63 4,64 826 26.580.369.600
27/10/2016 4,15 4,16 +1,22% 4,15 4,27 4,21 4,16 4,17 667 12.981.894.200
26/10/2016 4,11 4,11 -1,67% 4,05 4,18 4,12 4,11 4,12 1.784 12.802.334.700
25/10/2016 4,17 4,18 +2,45% 3,94 4,20 4,11 4,17 4,18 1.446 17.878.742.600
24/10/2016 4,06 4,08 +3,03% 4,03 4,18 4,12 4,08 4,09 5.459 15.646.957.500
21/10/2016 3,70 3,96 +6,45% 3,67 4,00 3,88 3,95 3,96 5.308 16.778.445.000
20/10/2016 3,64 3,72 +1,09% 3,58 3,73 3,65 3,71 3,72 7.586 8.075.112.700
19/10/2016 3,68 3,68 +0,82% 3,65 3,76 3,70 3,68 3,69 7.416 7.283.017.000
18/10/2016 3,63 3,65 +1,96% 3,61 3,70 3,65 3,65 3,66 8.629 6.329.407.500
17/10/2016 3,55 3,58 +0,56% 3,51 3,62 3,57 3,57 3,58 5.863 4.099.495.200
14/10/2016 3,61 3,56 +0,28% 3,56 3,64 3,59 3,56 3,57 8.980 4.622.431.300
13/10/2016 3,66 3,55 -4,31% 3,52 3,66 3,56 3,54 3,55 7.906 12.133.627.000
11/10/2016 3,73 3,71 -1,85% 3,68 3,79 3,72 3,71 3,72 6.012 5.143.032.200
10/10/2016 3,80 3,78 +0,80% 3,76 3,85 3,80 3,77 3,78 6.536 6.548.663.400
7/10/2016 3,70 3,75 +2,74% 3,69 3,79 3,74 3,75 3,76 7.912 9.399.696.900
6/10/2016 3,65 3,65 -1,88% 3,60 3,72 3,65 3,64 3,65 1.858 7.376.662.600
5/10/2016 3,61 3,72 +3,91% 3,60 3,73 3,68 3,71 3,72 8.805 5.806.180.600
4/10/2016 3,58 3,58 +0,28% 3,52 3,60 3,55 3,57 3,58 6.155 3.971.467.500
3/10/2016 3,56 3,57 +1,13% 3,50 3,59 3,55 3,56 3,57 7.439 5.023.939.600
30/9/2016 3,63 3,53 -3,29% 3,53 3,67 3,61 3,53 3,54 3.428 5.448.877.000
29/9/2016 3,69 3,65 0,00% 3,57 3,75 3,66 3,64 3,65 9.109 8.065.093.900
28/9/2016 3,47 3,65 +6,41% 3,47 3,66 3,57 3,64 3,65 8.959 6.913.870.300
27/9/2016 3,56 3,43 -2,83% 3,41 3,57 3,47 3,43 3,44 6.288 5.080.613.500
26/9/2016 3,48 3,53 -1,12% 3,46 3,57 3,51 3,53 3,54 6.255 4.202.488.400
23/9/2016 3,63 3,57 -1,11% 3,49 3,63 3,55 3,57 3,58 8.794 6.221.549.700
22/9/2016 3,75 3,61 -1,10% 3,59 3,79 3,69 3,61 3,62 8.308 7.578.740.500
21/9/2016 3,46 3,65 +7,35% 3,40 3,65 3,50 3,64 3,65 9.851 8.754.468.400
20/9/2016 3,42 3,40 +0,89% 3,23 3,45 3,35 3,39 3,40 9.675 8.023.228.700
19/9/2016 3,50 3,37 -1,46% 3,36 3,58 3,47 3,37 3,38 8.825 6.304.844.300
16/9/2016 3,53 3,42 -3,66% 3,38 3,53 3,42 3,42 3,43 241 6.924.083.400
15/9/2016 3,61 3,55 -0,56% 3,53 3,66 3,58 3,55 3,56 5.428 5.553.251.900
14/9/2016 3,67 3,57 -0,56% 3,53 3,73 3,63 3,56 3,57 1.909 7.818.150.700
13/9/2016 3,83 3,59 -7,71% 3,56 3,85 3,70 3,59 3,60 6.158 9.527.269.800
12/9/2016 3,88 3,89 +1,04% 3,71 3,97 3,85 3,89 3,90 3.685 10.087.636.000
9/9/2016 4,00 3,85 -4,70% 3,85 4,05 3,94 3,85 3,86 3.548 8.956.547.000
8/9/2016 3,91 4,04 +3,59% 3,89 4,09 4,01 4,03 4,04 4.054 12.336.283.700
6/9/2016 3,91 3,90 +1,30% 3,76 3,97 3,88 3,89 3,90 9.438 9.033.632.300
5/9/2016 3,86 3,85 +1,58% 3,82 3,94 3,88 3,85 3,86 8.716 7.147.831.200
2/9/2016 3,50 3,79 +10,17% 3,46 3,80 3,66 3,79 3,80 4.261 11.832.874.800
1/9/2016 3,50 3,44 -0,86% 3,42 3,52 3,46 3,44 3,45 6.949 5.294.339.600
31/8/2016 3,40 3,47 +2,66% 3,34 3,52 3,42 3,46 3,47 9.973 7.951.460.100
30/8/2016 3,48 3,38 -1,46% 3,35 3,49 3,41 3,38 3,39 1.418 7.728.739.200
29/8/2016 3,60 3,43 -4,19% 3,39 3,65 3,52 3,43 3,44 6.198 12.868.251.800
26/8/2016 3,41 3,58 +6,55% 3,37 3,58 3,48 3,57 3,58 5.457 12.673.709.700
25/8/2016 3,38 3,36 -2,04% 3,32 3,56 3,42 3,36 3,37 4.254 9.615.352.000
24/8/2016 3,68 3,43 -8,04% 3,41 3,74 3,60 3,42 3,43 111 10.134.204.700
23/8/2016 3,69 3,73 +3,32% 3,67 3,81 3,73 3,72 3,73 7.931 8.728.182.300
22/8/2016 3,81 3,61 -5,99% 3,55 3,83 3,70 3,60 3,61 9.125 6.673.966.100
19/8/2016 3,85 3,84 -1,03% 3,79 3,89 3,84 3,83 3,84 6.535 5.289.161.700
18/8/2016 3,90 3,88 -0,77% 3,87 3,97 3,91 3,88 3,89 7.394 7.713.028.600
17/8/2016 3,85 3,91 +1,03% 3,75 3,92 3,83 3,90 3,91 123 9.191.115.500
16/8/2016 3,93 3,87 -1,78% 3,85 4,04 3,95 3,87 3,88 9.181 10.525.596.800
15/8/2016 3,75 3,94 +5,91% 3,73 4,02 3,89 3,94 3,95 839 12.849.342.300
12/8/2016 3,77 3,72 -1,59% 3,68 3,83 3,75 3,71 3,72 2.442 9.866.874.500
11/8/2016 3,72 3,78 +3,00% 3,58 3,80 3,69 3,78 3,79 620 11.657.388.500
10/8/2016 3,86 3,67 -3,42% 3,67 3,89 3,74 3,66 3,67 87 9.842.932.500
9/8/2016 3,71 3,80 +3,26% 3,66 3,85 3,77 3,80 3,81 7.372 15.411.493.200
8/8/2016 3,93 3,68 -4,66% 3,66 3,98 3,80 3,67 3,68 4.601 14.408.175.500
5/8/2016 4,04 3,86 -2,53% 3,83 4,07 3,94 3,86 3,87 6.686 13.765.077.000
4/8/2016 4,12 3,96 0,00% 3,87 4,17 4,04 3,96 3,97 8.830 22.141.115.200
3/8/2016 3,64 3,96 +9,70% 3,47 3,98 3,78 3,95 3,96 6.299 23.602.925.600
2/8/2016 3,73 3,61 -5,99% 3,56 4,07 3,79 3,61 3,62 9.951 29.106.483.200
1/8/2016 3,84 3,84 +2,40% 3,81 4,30 4,05 3,83 3,84 1.918 36.434.410.300
29/7/2016 3,30 3,75 +10,62% 3,27 3,76 3,50 3,74 3,75 5.160 20.592.249.700
28/7/2016 3,35 3,39 +2,42% 3,02 3,43 3,24 3,39 3,40 4.721 23.585.119.000
27/7/2016 3,12 3,31 +8,88% 3,08 3,34 3,22 3,31 3,32 3.328 15.965.115.300
26/7/2016 2,93 3,04 +5,92% 2,84 3,07 2,97 3,03 3,04 2.123 11.573.646.000
25/7/2016 2,84 2,87 +2,14% 2,71 2,92 2,83 2,87 2,88 4.242 10.959.282.900
22/7/2016 2,82 2,81 +2,55% 2,75 2,88 2,80 2,80 2,81 5.650 10.180.632.500
21/7/2016 2,55 2,74 +10,04% 2,53 2,76 2,67 2,74 2,75 6.606 13.876.525.900
20/7/2016 2,42 2,49 +2,89% 2,31 2,55 2,45 2,48 2,49 3.002 10.883.842.400
19/7/2016 2,49 2,42 -4,35% 2,39 2,59 2,47 2,42 2,43 182 9.027.823.200
18/7/2016 2,36 2,53 +7,66% 2,34 2,55 2,46 2,52 2,53 2.979 9.861.609.500
15/7/2016 2,17 2,35 +8,29% 2,14 2,40 2,29 2,34 2,35 872 8.597.874.400
14/7/2016 2,20 2,17 +0,93% 2,15 2,22 2,17 2,16 2,17 5.896 4.778.015.900
13/7/2016 2,13 2,15 +0,94% 2,07 2,19 2,12 2,15 2,16 7.618 6.022.206.700
12/7/2016 2,10 2,13 +2,90% 2,10 2,17 2,13 2,13 2,14 5.344 6.700.087.200
11/7/2016 2,07 2,07 +1,47% 2,05 2,09 2,07 2,06 2,07 3.813 2.228.278.200
8/7/2016 2,06 2,04 +0,99% 2,03 2,08 2,05 2,04 2,05 5.475 2.181.228.400
7/7/2016 2,08 2,02 -2,42% 2,01 2,12 2,06 2,02 2,03 9.182 4.669.583.100
6/7/2016 2,01 2,07 +1,97% 1,95 2,08 2,01 2,06 2,07 883 5.865.885.900
5/7/2016 2,08 2,03 -4,25% 2,03 2,09 2,05 2,03 2,04 2.556 4.106.216.900
4/7/2016 2,11 2,12 +1,92% 2,08 2,15 2,11 2,11 2,12 2.953 4.165.574.200
1/7/2016 1,97 2,08 +5,58% 1,93 2,09 2,03 2,07 2,08 3.718 5.785.984.900
30/6/2016 2,02 1,97 -2,48% 1,92 2,04 1,95 1,96 1,97 8.158 5.973.409.300
29/6/2016 2,10 2,02 -1,46% 2,02 2,11 2,05 2,01 2,02 7.724 3.480.548.800
28/6/2016 2,09 2,05 +1,49% 2,04 2,13 2,08 2,05 2,06 7.917 4.442.330.800
27/6/2016 2,08 2,02 -1,46% 1,99 2,11 2,04 2,03 2,04 6.356 4.447.938.700
24/6/2016 2,05 2,05 -7,24% 2,03 2,13 2,08 2,05 2,06 5.277 5.906.438.100
23/6/2016 2,23 2,21 +3,27% 2,16 2,24 2,20 2,20 2,21 9.559 6.236.654.800
22/6/2016 2,12 2,14 +1,42% 2,10 2,22 2,15 2,13 2,14 8.104 8.582.876.000
21/6/2016 2,05 2,11 +1,44% 2,00 2,11 2,05 2,10 2,11 7.376 4.180.838.200
20/6/2016 2,15 2,08 +0,97% 2,05 2,17 2,09 2,07 2,08 282 4.992.151.900
17/6/2016 2,09 2,06 +2,49% 1,98 2,13 2,05 2,05 2,06 2.736 7.212.033.900
16/6/2016 2,15 2,01 -1,95% 2,00 2,25 2,13 2,01 2,02 2.407 14.314.194.800
15/6/2016 1,77 2,05 +22,75% 1,76 2,09 1,90 2,04 2,05 1.079 11.289.493.600
14/6/2016 1,75 1,67 -5,65% 1,66 1,84 1,73 1,67 1,68 397 4.765.372.400
13/6/2016 1,75 1,77 -1,12% 1,72 1,82 1,77 1,76 1,77 7.873 2.863.853.700
10/6/2016 1,95 1,79 -10,05% 1,76 1,95 1,86 1,78 1,79 1.007 4.290.606.300
9/6/2016 2,07 1,99 -5,24% 1,96 2,08 2,01 1,99 2,00 9.681 5.280.773.500
8/6/2016 1,91 2,10 +11,70% 1,90 2,10 2,00 2,09 2,10 2.180 6.334.724.200
7/6/2016 1,90 1,88 -2,08% 1,86 1,97 1,92 1,87 1,88 1.065 3.499.174.100
6/6/2016 1,86 1,92 +5,49% 1,84 1,95 1,88 1,92 1,93 9.098 4.080.105.400
3/6/2016 1,75 1,82 +5,81% 1,73 1,82 1,78 1,81 1,82 5.773 3.673.791.100
2/6/2016 1,67 1,72 +3,61% 1,65 1,74 1,69 1,72 1,73 6.836 2.894.546.000
1/6/2016 1,69 1,66 -0,60% 1,62 1,72 1,66 1,65 1,66 8.831 2.855.881.700
31/5/2016 1,65 1,67 +0,60% 1,59 1,70 1,65 1,66 1,67 7.385 5.097.699.400
30/5/2016 1,67 1,66 -2,35% 1,65 1,70 1,67 1,66 1,67 2.323 1.045.536.200
27/5/2016 1,75 1,70 -2,30% 1,68 1,76 1,70 1,69 1,70 8.161 1.978.116.200
25/5/2016 1,75 1,74 +2,35% 1,71 1,77 1,74 1,73 1,74 9.570 3.618.392.600
24/5/2016 1,81 1,70 -2,30% 1,68 1,83 1,74 1,70 1,71 8.211 4.526.399.500
23/5/2016 1,77 1,74 -4,92% 1,72 1,79 1,75 1,74 1,75 3.010 3.811.346.000
20/5/2016 1,95 1,83 -2,66% 1,83 1,96 1,89 1,83 1,84 7.714 4.182.598.300
19/5/2016 1,97 1,88 -7,39% 1,80 1,98 1,89 1,88 1,89 9.905 5.612.759.200
18/5/2016 2,11 2,03 -6,02% 2,02 2,16 2,10 2,03 2,04 8.611 5.097.124.900
17/5/2016 2,21 2,16 -0,92% 2,08 2,21 2,16 2,15 2,16 7.776 4.570.789.200
16/5/2016 2,22 2,18 -0,46% 2,17 2,29 2,22 2,18 2,19 5.144 4.333.413.900
13/5/2016 2,29 2,19 -5,60% 2,16 2,34 2,24 2,19 2,20 8.762 4.541.690.900
12/5/2016 2,41 2,32 -2,52% 2,28 2,45 2,36 2,32 2,33 9.378 5.625.123.100
11/5/2016 2,40 2,38 +2,15% 2,32 2,46 2,39 2,37 2,38 896 8.632.379.900
10/5/2016 2,22 2,33 +9,91% 2,19 2,33 2,24 2,32 2,33 2.687 6.495.823.000
9/5/2016 2,24 2,12 -9,01% 2,02 2,27 2,15 2,11 2,12 3.040 7.810.685.900
6/5/2016 2,28 2,33 -1,27% 2,28 2,41 2,33 2,32 2,33 9.221 5.831.693.400
5/5/2016 2,50 2,36 -2,88% 2,29 2,52 2,41 2,36 2,37 1.160 8.941.866.000
4/5/2016 2,24 2,43 +5,65% 2,16 2,43 2,31 2,42 2,43 6.754 11.764.626.300
3/5/2016 2,41 2,30 -7,63% 2,27 2,46 2,36 2,30 2,31 3.504 8.628.343.700
2/5/2016 2,54 2,49 -0,40% 2,44 2,57 2,50 2,48 2,49 9.131 5.115.107.600
29/4/2016 2,53 2,50 +1,63% 2,45 2,57 2,51 2,50 2,51 906 7.550.478.600
28/4/2016 2,59 2,46 -4,65% 2,43 2,68 2,57 2,46 2,47 669 11.444.735.700
27/4/2016 2,42 2,58 +7,50% 2,41 2,63 2,52 2,57 2,58 3.836 10.151.031.900
26/4/2016 2,38 2,40 +3,00% 2,28 2,42 2,36 2,39 2,40 5.319 7.545.813.400
25/4/2016 2,59 2,33 -10,38% 2,25 2,60 2,39 2,32 2,33 7.287 10.873.355.200
22/4/2016 2,42 2,60 +3,59% 2,40 2,70 2,57 2,59 2,60 4.156 9.938.383.600
20/4/2016 2,27 2,51 +9,61% 2,21 2,57 2,44 2,50 2,51 5.336 11.717.237.200
19/4/2016 2,15 2,29 +10,63% 2,10 2,29 2,20 2,28 2,29 9.812 8.457.670.300
18/4/2016 2,19 2,07 -1,43% 2,03 2,20 2,10 2,07 2,08 9.436 5.644.428.800
15/4/2016 2,06 2,10 +5,00% 1,98 2,13 2,05 2,09 2,10 984 7.144.440.700
14/4/2016 2,31 2,00 -9,91% 1,86 2,36 2,04 1,99 2,00 9.069 12.447.724.300
13/4/2016 2,09 2,22 +11,56% 2,08 2,30 2,18 2,21 2,22 9.908 10.536.912.600
12/4/2016 1,85 1,99 +11,17% 1,81 2,00 1,91 1,99 2,00 7.877 4.946.901.900
11/4/2016 1,77 1,79 +6,55% 1,74 1,82 1,78 1,79 1,80 103 3.317.671.000
8/4/2016 1,53 1,68 +14,29% 1,51 1,68 1,60 1,68 1,69 178 3.364.193.800
7/4/2016 1,49 1,47 +1,38% 1,45 1,52 1,47 1,46 1,47 8.975 1.945.442.300
6/4/2016 1,58 1,45 -9,38% 1,42 1,61 1,51 1,44 1,45 1.019 3.392.149.700
5/4/2016 1,63 1,60 -3,03% 1,60 1,67 1,62 1,60 1,61 8.340 1.742.744.500
4/4/2016 1,78 1,65 -7,82% 1,61 1,81 1,69 1,64 1,65 8.350 2.124.543.200
1/4/2016 1,78 1,79 -1,10% 1,76 1,82 1,79 1,78 1,79 3.357 1.354.395.300
31/3/2016 1,83 1,81 -1,09% 1,78 1,85 1,81 1,80 1,81 6.667 1.519.937.000
30/3/2016 1,85 1,83 +0,55% 1,82 1,91 1,86 1,83 1,84 6.511 2.869.453.800
29/3/2016 1,87 1,82 -2,15% 1,80 1,91 1,86 1,82 1,83 4.281 2.383.561.800
28/3/2016 1,89 1,86 +1,64% 1,82 1,92 1,87 1,86 1,87 4.578 2.390.446.400
24/3/2016 1,67 1,83 +3,98% 1,63 1,84 1,73 1,82 1,83 6.075 3.312.027.000
23/3/2016 1,83 1,76 -8,33% 1,76 1,88 1,81 1,76 1,77 6.139 4.259.319.400
22/3/2016 1,91 1,92 -1,54% 1,88 1,95 1,91 1,91 1,92 9.030 2.833.076.600
21/3/2016 1,93 1,95 +2,09% 1,89 1,98 1,93 1,94 1,95 6.597 2.926.821.600
18/3/2016 1,98 1,91 0,00% 1,88 2,00 1,92 1,90 1,91 2.926 5.555.006.900
17/3/2016 1,94 1,91 +10,40% 1,76 1,96 1,86 1,90 1,91 6.981 6.267.873.800
16/3/2016 1,55 1,73 +10,90% 1,46 1,78 1,63 1,72 1,73 9.909 5.432.644.400
15/3/2016 1,70 1,56 -15,68% 1,54 1,72 1,62 1,55 1,56 2.761 4.515.183.800
14/3/2016 2,13 1,85 -8,42% 1,78 2,22 1,94 1,85 1,86 480 7.023.652.900
11/3/2016 2,15 2,02 -4,27% 1,68 2,28 2,00 2,01 2,02 4.538 11.305.731.700
10/3/2016 1,99 2,11 +9,90% 1,97 2,18 2,08 2,11 2,13 5.155 13.637.637.600
9/3/2016 1,80 1,92 +23,87% 1,77 1,97 1,86 1,92 1,93 8.487 11.143.051.100
8/3/2016 1,43 1,55 +6,16% 1,37 1,55 1,43 1,54 1,55 5.472 5.738.216.800
7/3/2016 1,45 1,46 +7,35% 1,36 1,49 1,44 1,45 1,46 2.495 4.454.905.000
4/3/2016 1,57 1,36 +7,09% 1,29 1,62 1,42 1,36 1,37 1.196 6.868.186.200
3/3/2016 0,95 1,27 +35,11% 0,95 1,30 1,12 1,26 1,27 7.351 6.430.850.900
2/3/2016 0,91 0,94 +3,30% 0,91 0,95 0,93 0,93 0,94 7.644 1.506.535.700
1/3/2016 0,91 0,91 +1,11% 0,90 0,93 0,91 0,91 0,92 9.839 937.192.100
29/2/2016 0,91 0,90 +1,12% 0,89 0,91 0,90 0,90 0,91 3.806 876.948.700
26/2/2016 0,94 0,89 -3,26% 0,87 0,95 0,91 0,89 0,90 7.626 1.676.026.900
25/2/2016 0,91 0,92 +1,10% 0,90 0,99 0,94 0,92 0,93 9.195 2.596.836.600
24/2/2016 0,91 0,91 -2,15% 0,90 0,93 0,91 0,91 0,92 7.787 1.027.972.400
23/2/2016 0,91 0,93 +2,20% 0,90 0,94 0,92 0,92 0,93 8.575 1.320.663.400
22/2/2016 0,93 0,91 +3,41% 0,90 0,94 0,91 0,91 0,92 7.161 1.540.071.600
19/2/2016 0,86 0,88 +1,15% 0,85 0,94 0,89 0,88 0,89 352 2.474.591.500
18/2/2016 0,96 0,87 -13,00% 0,87 0,98 0,92 0,87 0,88 1.005 3.036.594.600
17/2/2016 0,98 1,00 +6,38% 0,96 1,03 0,99 0,98 1,00 2.461 3.308.327.900
16/2/2016 0,91 0,94 +4,44% 0,91 1,04 0,98 0,94 0,95 8.322 3.085.222.300
15/2/2016 0,88 0,90 +5,88% 0,86 0,91 0,88 0,90 0,91 8.784 1.109.442.500
12/2/2016 0,86 0,85 0,00% 0,82 0,89 0,85 0,85 0,86 6.945 2.333.109.000
11/2/2016 0,97 0,85 -12,37% 0,85 0,97 0,90 0,85 0,86 3.958 1.830.575.300
10/2/2016 0,98 0,97 -3,96% 0,97 1,01 0,98 0,97 0,98 1.047 1.210.563.800
5/2/2016 1,04 1,01 -0,98% 1,01 1,06 1,03 1,00 1,01 4.211 1.077.280.700
4/2/2016 0,99 1,02 +6,25% 0,98 1,06 1,02 1,01 1,02 2.474 1.989.432.500
3/2/2016 0,96 0,96 +2,13% 0,94 0,99 0,96 0,96 0,97 30 1.007.078.400
2/2/2016 0,94 0,94 -2,08% 0,93 1,03 0,98 0,94 0,95 2.803 2.000.715.900
1/2/2016 0,84 0,96 +12,94% 0,82 0,99 0,91 0,96 0,97 7.510 2.896.836.700
29/1/2016 0,86 0,85 -1,16% 0,84 0,89 0,85 0,84 0,85 7.534 1.862.229.800
28/1/2016 0,91 0,86 -4,44% 0,86 0,93 0,88 0,85 0,86 6.697 1.527.858.900
27/1/2016 0,97 0,90 -7,22% 0,90 1,01 0,96 0,89 0,90 5.167 1.379.857.700
26/1/2016 0,99 0,97 -3,00% 0,97 1,00 0,98 0,97 0,98 3.108 533.194.800
22/1/2016 1,01 1,00 +2,04% 0,97 1,02 0,99 1,00 1,01 4.399 1.364.886.200
21/1/2016 1,02 0,98 -3,92% 0,98 1,06 1,02 0,98 0,99 4.927 833.339.200
20/1/2016 0,97 1,02 +0,99% 0,95 1,05 0,99 1,01 1,02 6.078 1.715.587.800
19/1/2016 1,06 1,01 -0,98% 1,01 1,08 1,04 1,00 1,01 7.627 1.359.638.100
18/1/2016 0,98 1,02 +6,25% 0,96 1,02 0,98 1,01 1,02 4.557 856.361.100
15/1/2016 1,00 0,96 -7,69% 0,95 1,00 0,97 0,96 0,97 8.628 1.400.637.300
14/1/2016 1,03 1,04 +0,97% 0,99 1,06 1,02 1,04 1,05 8.779 1.697.501.600
13/1/2016 1,18 1,03 -10,43% 1,03 1,19 1,10 1,03 1,04 6.221 1.662.611.800
12/1/2016 1,22 1,15 -4,17% 1,15 1,24 1,18 1,15 1,17 4.439 1.006.397.500
11/1/2016 1,17 1,20 +1,69% 1,17 1,22 1,19 1,20 1,21 4.879 997.894.900
8/1/2016 1,19 1,18 +2,61% 1,15 1,23 1,18 1,18 1,19 3.194 1.437.347.800
7/1/2016 1,16 1,15 -5,74% 1,12 1,23 1,16 1,15 1,16 1.213 2.070.218.600
6/1/2016 1,29 1,22 -8,96% 1,22 1,32 1,26 1,21 1,22 3.623 2.605.232.300
5/1/2016 1,46 1,34 -8,22% 1,34 1,47 1,38 1,33 1,34 8.550 2.218.058.700
4/1/2016 1,51 1,46 -5,81% 1,45 1,51 1,47 1,46 1,47 2.399 1.128.127.700
30/12/2015 1,55 1,55 0,00% 1,51 1,56 1,53 1,54 1,55 3.834 757.650.800
29/12/2015 1,60 1,55 -1,90% 1,54 1,63 1,58 1,54 1,55 3.395 757.559.100
28/12/2015 1,56 1,58 +1,94% 1,53 1,59 1,57 1,58 1,59 3.910 690.189.700
23/12/2015 1,53 1,55 +2,65% 1,53 1,58 1,55 1,55 1,56 7.103 1.536.801.500
22/12/2015 1,57 1,51 -1,31% 1,50 1,58 1,52 1,51 1,53 7.327 1.117.357.800
21/12/2015 1,47 1,53 +5,52% 1,47 1,60 1,54 1,52 1,53 7.740 2.171.279.600
18/12/2015 1,49 1,45 -4,61% 1,42 1,50 1,46 1,44 1,45 2.805 1.823.557.300
17/12/2015 1,62 1,52 -5,00% 1,52 1,64 1,58 1,52 1,53 8.485 1.279.503.200
16/12/2015 1,65 1,60 -4,76% 1,60 1,66 1,62 1,60 1,61 5.677 1.403.567.400
15/12/2015 1,75 1,68 -3,45% 1,68 1,77 1,72 1,68 1,69 9.401 1.270.093.000
14/12/2015 1,79 1,74 -3,33% 1,73 1,79 1,75 1,73 1,74 3.742 1.183.335.100
11/12/2015 1,85 1,80 -2,70% 1,79 1,85 1,81 1,80 1,81 6.587 1.160.331.400
10/12/2015 1,82 1,85 +1,09% 1,77 1,85 1,81 1,84 1,85 6.409 1.223.596.400
9/12/2015 1,83 1,83 +1,67% 1,79 1,90 1,85 1,83 1,84 644 1.881.493.200
8/12/2015 1,88 1,80 -5,26% 1,80 1,90 1,82 1,80 1,81 6.954 1.529.604.600
7/12/2015 2,00 1,90 -4,04% 1,88 2,05 1,94 1,90 1,91 7.472 2.027.057.800
4/12/2015 2,07 1,98 -4,35% 1,96 2,07 1,99 1,97 1,98 5.755 1.779.557.100
3/12/2015 2,14 2,07 +0,98% 2,05 2,17 2,09 2,06 2,07 9.231 2.413.590.800
2/12/2015 2,04 2,05 +0,99% 1,94 2,14 2,04 2,05 2,06 3.297 3.606.782.700
1/12/2015 2,25 2,03 -7,73% 1,99 2,27 2,11 2,02 2,03 2.595 4.106.718.400
30/11/2015 2,50 2,20 -12,00% 2,20 2,50 2,26 2,20 2,24 4.426 13.643.467.100
27/11/2015 2,55 2,50 -2,34% 2,48 2,58 2,52 2,50 2,51 682 2.460.624.500
26/11/2015 2,60 2,56 -1,16% 2,55 2,67 2,60 2,56 2,57 5.115 1.910.630.900
25/11/2015 2,61 2,59 -1,15% 2,57 2,70 2,63 2,59 2,61 9.933 2.941.631.100
24/11/2015 2,52 2,62 +3,97% 2,51 2,64 2,58 2,61 2,62 6.903 2.957.197.500
23/11/2015 2,66 2,52 -4,55% 2,52 2,68 2,56 2,52 2,53 3.129 2.905.232.800
19/11/2015 2,91 2,64 -6,38% 2,64 2,97 2,76 2,64 2,65 1.672 4.165.980.800
18/11/2015 2,77 2,82 +14,63% 2,72 2,93 2,83 2,81 2,82 6.537 7.522.274.000
17/11/2015 2,58 2,46 -3,53% 2,46 2,61 2,50 2,46 2,48 6.603 2.086.873.400
16/11/2015 2,62 2,55 -3,04% 2,55 2,69 2,61 2,55 2,56 8.151 2.184.179.300
13/11/2015 2,73 2,63 -5,40% 2,57 2,74 2,63 2,63 2,64 988 3.171.246.800
12/11/2015 2,80 2,78 -0,36% 2,76 2,86 2,80 2,77 2,78 7.134 1.915.570.500
11/11/2015 2,73 2,79 +3,33% 2,70 2,83 2,78 2,78 2,79 7.225 2.307.124.200
10/11/2015 2,73 2,70 -0,74% 2,66 2,76 2,70 2,69 2,70 862 2.156.532.200
9/11/2015 2,75 2,72 -1,81% 2,72 2,86 2,78 2,72 2,75 6.991 1.681.610.800
6/11/2015 2,91 2,77 -4,48% 2,72 2,91 2,79 2,76 2,77 2.280 3.001.356.500
5/11/2015 2,93 2,90 -0,34% 2,86 2,97 2,91 2,89 2,90 659 1.908.073.700
4/11/2015 2,97 2,91 -0,68% 2,89 3,07 2,97 2,91 2,92 9.212 2.875.232.500
3/11/2015 2,82 2,93 +5,40% 2,78 2,99 2,91 2,93 2,94 947 2.805.363.400
30/10/2015 2,81 2,78 -1,07% 2,76 2,87 2,79 2,78 2,79 4.295 2.650.589.700
29/10/2015 2,87 2,81 -3,44% 2,80 2,96 2,85 2,81 2,82 9.935 3.327.463.700
28/10/2015 3,04 2,91 -4,28% 2,91 3,07 2,99 2,91 2,92 8.986 2.846.229.400
27/10/2015 3,06 3,04 0,00% 3,00 3,09 3,05 3,04 3,05 5.967 2.066.445.000
26/10/2015 3,10 3,04 -0,98% 3,02 3,13 3,05 3,04 3,06 6.105 1.270.547.300
23/10/2015 3,16 3,07 0,00% 3,07 3,18 3,13 3,07 3,09 8.464 2.323.063.800
22/10/2015 3,06 3,07 +1,99% 3,01 3,12 3,07 3,06 3,07 9.756 3.099.357.000
21/10/2015 3,09 3,01 -3,22% 3,01 3,18 3,07 3,01 3,02 2.500 3.599.292.700
20/10/2015 3,23 3,11 -3,12% 3,07 3,27 3,15 3,10 3,11 7.402 4.108.581.500
19/10/2015 3,35 3,21 -3,60% 3,19 3,41 3,30 3,21 3,22 201 3.596.637.700
16/10/2015 3,38 3,33 -0,89% 3,32 3,44 3,37 3,33 3,34 659 3.184.161.800
15/10/2015 3,36 3,36 +1,82% 3,22 3,43 3,33 3,35 3,36 9.366 3.290.490.900
14/10/2015 3,32 3,30 0,00% 3,29 3,51 3,39 3,30 3,31 137 5.568.745.500
13/10/2015 3,58 3,30 -11,53% 3,30 3,58 3,42 3,30 3,31 2.403 4.070.973.700
9/10/2015 3,80 3,73 +1,63% 3,68 3,88 3,77 3,73 3,74 1.081 4.599.868.800
8/10/2015 3,42 3,67 +8,26% 3,38 3,67 3,54 3,65 3,67 8.657 3.823.986.200
7/10/2015 3,45 3,39 +2,11% 3,34 3,53 3,42 3,38 3,39 7.878 4.543.491.400
6/10/2015 3,30 3,32 +0,61% 3,29 3,44 3,37 3,32 3,33 8.702 3.356.809.900
5/10/2015 3,27 3,30 +4,43% 3,22 3,35 3,30 3,30 3,31 427 3.785.293.900
2/10/2015 3,10 3,16 +1,28% 3,01 3,19 3,10 3,16 3,17 6.023 4.707.329.800
1/10/2015 3,36 3,12 -6,87% 3,12 3,45 3,25 3,12 3,13 5.755 4.126.921.400
30/9/2015 3,55 3,35 -2,33% 3,32 3,60 3,41 3,35 3,38 8.423 3.465.263.800
29/9/2015 3,47 3,43 +0,29% 3,42 3,59 3,49 3,43 3,44 6.020 1.999.679.800
28/9/2015 3,37 3,42 +0,29% 3,32 3,52 3,41 3,42 3,44 5.569 2.086.822.000
25/9/2015 3,69 3,41 -3,67% 3,34 3,76 3,53 3,40 3,41 8.828 2.996.180.500
24/9/2015 3,23 3,54 +6,95% 3,13 3,68 3,49 3,54 3,55 1.392 5.290.606.100
23/9/2015 3,91 3,31 -15,35% 3,30 3,92 3,57 3,31 3,32 9.632 3.971.851.800
22/9/2015 4,15 3,91 -8,22% 3,84 4,19 3,96 3,90 3,91 383 3.934.392.700
21/9/2015 4,45 4,26 -2,96% 4,26 4,55 4,37 4,26 4,27 9.953 2.766.963.200
18/9/2015 4,30 4,39 +0,69% 4,26 4,48 4,39 4,39 4,40 8.443 3.879.635.900
17/9/2015 4,39 4,36 -1,58% 4,35 4,57 4,45 4,36 4,37 1.266 6.232.343.800
16/9/2015 4,31 4,43 +4,24% 4,27 4,62 4,43 4,43 4,45 2.969 5.556.458.100
15/9/2015 4,20 4,25 -0,70% 3,97 4,40 4,21 4,24 4,25 1.594 5.489.633.200
14/9/2015 4,71 4,28 -7,96% 4,26 4,88 4,52 4,27 4,28 6.411 8.308.518.600
11/9/2015 4,29 4,65 +9,67% 4,25 4,71 4,50 4,64 4,65 6.256 9.093.735.000
10/9/2015 3,50 4,24 +12,77% 3,46 4,24 3,92 4,21 4,24 8.703 7.107.600.500
9/9/2015 3,86 3,76 +0,80% 3,67 3,98 3,83 3,75 3,76 9.737 4.435.718.000
8/9/2015 3,55 3,73 +7,80% 3,50 3,82 3,69 3,73 3,74 1.272 3.817.887.200
4/9/2015 3,10 3,46 +8,13% 3,10 3,46 3,34 3,46 3,47 533 3.803.896.400
3/9/2015 3,30 3,20 -1,54% 3,20 3,36 3,27 3,20 3,21 9.758 2.456.031.000
2/9/2015 3,15 3,25 +4,84% 3,13 3,29 3,21 3,25 3,26 7.279 2.761.118.700
1/9/2015 2,87 3,10 +4,03% 2,87 3,10 3,02 3,09 3,10 9.262 2.843.283.900
31/8/2015 2,87 2,98 +0,34% 2,81 3,08 2,93 2,98 3,00 9.718 2.684.653.800
28/8/2015 3,04 2,97 -2,94% 2,93 3,19 3,05 2,97 2,98 328 3.148.769.500
27/8/2015 2,97 3,06 +5,88% 2,95 3,18 3,05 3,06 3,07 1.306 3.339.616.800
26/8/2015 2,72 2,89 +7,84% 2,65 2,91 2,78 2,88 2,89 6.493 3.025.491.300
25/8/2015 2,86 2,68 -2,55% 2,68 2,90 2,78 2,68 2,69 320 2.344.022.200
24/8/2015 2,85 2,75 -10,42% 2,75 2,93 2,82 2,75 2,76 5.217 3.201.017.800
21/8/2015 3,11 3,07 -2,54% 3,05 3,14 3,08 3,06 3,07 9.439 1.462.790.100
20/8/2015 3,20 3,15 -2,48% 3,11 3,26 3,15 3,14 3,15 8.575 2.785.863.100
19/8/2015 3,36 3,23 -3,87% 3,17 3,42 3,25 3,23 3,24 381 3.133.050.900
18/8/2015 3,48 3,36 -4,00% 3,35 3,51 3,40 3,36 3,37 6.020 1.611.305.400
17/8/2015 3,47 3,50 +0,86% 3,45 3,64 3,53 3,50 3,51 4.082 1.378.757.300
14/8/2015 3,58 3,47 -2,53% 3,47 3,59 3,51 3,47 3,49 4.785 1.762.392.800
13/8/2015 3,70 3,56 -2,73% 3,54 3,71 3,60 3,56 3,57 5.601 2.114.811.800
12/8/2015 3,80 3,66 -3,43% 3,63 3,81 3,70 3,66 3,67 1.980 2.956.816.400
11/8/2015 3,89 3,79 -3,32% 3,72 3,92 3,78 3,78 3,79 2.114 2.911.131.600
10/8/2015 3,97 3,92 -0,76% 3,92 4,05 3,97 3,92 3,93 4.756 1.985.778.600
7/8/2015 4,07 3,95 -2,95% 3,93 4,14 3,99 3,95 3,97 5.459 2.182.823.700
6/8/2015 4,11 4,07 -2,40% 4,04 4,34 4,13 4,07 4,08 7.643 4.056.611.300
5/8/2015 4,28 4,17 0,00% 4,13 4,45 4,31 4,17 4,18 2.319 4.658.181.800
4/8/2015 4,02 4,17 +4,51% 4,01 4,20 4,12 4,17 4,18 4.346 2.185.211.800
3/8/2015 3,94 3,99 +1,53% 3,89 4,05 3,96 3,98 3,99 2.933 1.534.098.400
31/7/2015 3,85 3,93 +2,08% 3,80 4,00 3,91 3,93 3,94 4.071 1.503.024.400
30/7/2015 3,98 3,85 -2,04% 3,81 4,02 3,90 3,84 3,85 5.031 1.907.686.700
29/7/2015 4,02 3,93 -2,96% 3,93 4,15 4,02 3,93 3,94 5.420 2.560.145.800
28/7/2015 3,78 4,05 +8,29% 3,78 4,12 3,99 4,04 4,05 1.813 5.012.231.300
27/7/2015 3,78 3,74 -2,60% 3,72 3,82 3,76 3,74 3,75 3.020 1.739.894.900
24/7/2015 3,84 3,84 -0,78% 3,78 4,00 3,86 3,84 3,85 4.010 2.457.903.800
23/7/2015 3,73 3,87 +3,48% 3,68 3,93 3,85 3,87 3,88 7.042 3.107.641.400
22/7/2015 3,80 3,74 -2,60% 3,66 3,81 3,73 3,74 3,77 5.029 3.069.676.900
21/7/2015 3,92 3,84 -2,78% 3,84 4,01 3,90 3,83 3,84 7.161 2.062.042.600
20/7/2015 4,00 3,95 -1,25% 3,92 4,08 4,00 3,94 3,95 3.543 1.707.188.500
17/7/2015 4,15 4,00 -3,61% 3,96 4,20 4,03 4,00 4,01 7.203 3.200.814.300
16/7/2015 4,33 4,15 -3,49% 4,15 4,35 4,23 4,15 4,16 8.333 1.985.206.300
15/7/2015 4,25 4,30 +0,70% 4,22 4,39 4,32 4,29 4,30 191 2.788.250.600
14/7/2015 4,29 4,27 -1,39% 4,16 4,30 4,22 4,26 4,27 5.671 2.787.519.100
13/7/2015 4,13 4,33 +5,61% 4,03 4,33 4,19 4,32 4,33 6.990 3.510.718.200
10/7/2015 4,15 4,10 +1,74% 4,08 4,20 4,13 4,09 4,10 3.731 1.742.597.300
8/7/2015 4,10 4,03 -3,36% 4,03 4,18 4,08 4,03 4,04 7.969 2.546.808.100
7/7/2015 4,19 4,17 -0,24% 4,02 4,21 4,10 4,16 4,17 9.095 3.625.262.000
6/7/2015 4,00 4,18 +3,72% 3,96 4,26 4,14 4,17 4,18 220 3.002.844.500
3/7/2015 4,11 4,03 -1,95% 4,01 4,15 4,03 4,02 4,03 2.833 1.386.053.200
2/7/2015 4,05 4,11 +0,49% 4,01 4,17 4,09 4,10 4,12 7.186 2.517.974.300
1/7/2015 4,15 4,09 -0,73% 4,07 4,21 4,13 4,08 4,09 6.350 2.479.083.900
30/6/2015 4,32 4,12 -4,63% 4,12 4,39 4,20 4,12 4,13 109 4.667.797.500
29/6/2015 4,30 4,32 -0,69% 4,22 4,35 4,27 4,31 4,32 6.967 1.876.020.200
26/6/2015 4,22 4,35 +2,59% 4,21 4,47 4,35 4,34 4,38 7.054 2.743.223.200
25/6/2015 4,39 4,24 -3,64% 4,12 4,40 4,25 4,24 4,25 7.444 4.596.873.300
24/6/2015 4,54 4,40 -2,87% 4,37 4,56 4,44 4,38 4,40 6.574 2.245.981.000
23/6/2015 4,65 4,53 -1,09% 4,53 4,65 4,56 4,53 4,54 3.275 1.443.942.200
22/6/2015 4,72 4,58 -1,51% 4,58 4,75 4,62 4,58 4,59 3.793 1.896.507.200
19/6/2015 4,62 4,65 0,00% 4,57 4,65 4,62 4,64 4,65 2.763 1.541.206.700
18/6/2015 4,42 4,65 +4,49% 4,41 4,67 4,58 4,65 4,66 5.227 3.410.489.200
17/6/2015 4,62 4,45 -3,26% 4,44 4,63 4,49 4,45 4,46 7.154 2.983.980.200
16/6/2015 4,66 4,60 -1,50% 4,53 4,68 4,60 4,59 4,60 5.398 3.067.529.800
15/6/2015 4,67 4,67 -0,64% 4,59 4,69 4,63 4,65 4,67 4.403 1.510.246.400
12/6/2015 4,80 4,70 -2,49% 4,66 4,80 4,72 4,70 4,72 4.065 2.212.331.900
11/6/2015 4,79 4,82 +0,84% 4,75 4,87 4,81 4,82 4,83 5.114 2.423.269.800
10/6/2015 4,86 4,78 -0,62% 4,73 4,97 4,84 4,77 4,79 5.592 3.387.782.100
9/6/2015 4,77 4,81 +0,84% 4,74 4,91 4,82 4,78 4,81 4.667 1.711.540.300
8/6/2015 4,95 4,77 -2,85% 4,71 4,95 4,79 4,77 4,78 1.289 2.951.828.800
5/6/2015 5,03 4,91 -2,58% 4,83 5,03 4,90 4,90 4,91 3.945 3.467.779.600
3/6/2015 5,24 5,04 -2,33% 5,03 5,25 5,08 5,04 5,05 7.055 2.957.664.600
2/6/2015 5,09 5,16 +2,18% 5,06 5,24 5,16 5,16 5,18 5.653 3.676.767.600
1/6/2015 5,06 5,05 -0,98% 5,00 5,10 5,04 5,05 5,06 6.358 3.241.069.700
29/5/2015 5,15 5,10 -0,78% 4,99 5,19 5,06 5,10 5,11 381 5.519.987.900
28/5/2015 5,41 5,14 -4,99% 5,05 5,45 5,19 5,14 5,15 1.669 4.472.902.500
27/5/2015 5,52 5,41 -0,92% 5,38 5,65 5,48 5,41 5,42 8.637 3.697.529.800
26/5/2015 5,36 5,46 +3,02% 5,31 5,52 5,45 5,45 5,46 731 3.957.576.900
25/5/2015 5,25 5,30 0,00% 5,19 5,45 5,36 5,30 5,32 4.844 1.956.420.900
22/5/2015 5,48 5,30 -1,85% 5,23 5,52 5,33 5,29 5,30 8.103 3.218.160.400
21/5/2015 5,38 5,40 +0,75% 5,38 5,53 5,43 5,40 5,41 7.765 3.485.666.500
20/5/2015 5,19 5,36 +2,10% 5,13 5,46 5,35 5,36 5,37 6.590 4.129.866.600
19/5/2015 5,34 5,25 -3,67% 5,12 5,35 5,22 5,24 5,25 8.040 4.595.142.600
18/5/2015 5,52 5,45 0,00% 5,37 5,56 5,45 5,44 5,45 8.974 3.977.609.800
15/5/2015 5,47 5,45 -0,73% 5,37 5,64 5,46 5,45 5,46 5.960 3.250.839.500
14/5/2015 5,65 5,49 -2,14% 5,36 5,72 5,50 5,49 5,50 9.460 6.171.785.800
13/5/2015 5,90 5,61 -4,92% 5,60 5,90 5,72 5,61 5,62 9.672 4.720.774.500
12/5/2015 6,06 5,90 -2,80% 5,82 6,12 5,97 5,88 5,90 7.757 4.411.633.500
11/5/2015 6,07 6,07 +2,19% 5,99 6,22 6,10 6,07 6,08 8.878 5.067.812.300
8/5/2015 6,46 5,94 -5,26% 5,92 6,47 6,06 5,93 5,94 3.728 10.330.252.900
7/5/2015 7,04 6,27 -10,04% 6,27 7,09 6,54 6,27 6,28 5.055 10.133.692.300
6/5/2015 6,73 6,97 +4,81% 6,72 7,03 6,90 6,97 6,98 7.586 12.633.625.800
5/5/2015 6,39 6,65 +3,91% 6,35 6,72 6,60 6,62 6,65 8.633 5.138.517.900
4/5/2015 6,10 6,40 +7,20% 6,10 6,45 6,30 6,40 6,41 7.475 4.360.383.300
30/4/2015 5,95 5,97 +0,34% 5,88 6,11 6,00 5,97 5,99 707 4.445.290.200
29/4/2015 5,80 5,95 +0,34% 5,71 6,14 6,01 5,94 5,95 8.128 5.301.105.900
28/4/2015 6,30 5,93 -4,97% 5,90 6,42 6,16 5,93 5,94 4.627 7.500.843.100
27/4/2015 5,96 6,24 +4,35% 5,91 6,33 6,15 6,24 6,25 7.379 5.326.165.300
24/4/2015 6,16 5,98 -0,33% 5,94 6,30 6,05 5,98 5,99 1.224 5.371.159.700
23/4/2015 5,73 6,00 +6,76% 5,73 6,09 5,97 5,99 6,00 9.711 5.885.347.200
22/4/2015 5,45 5,62 +3,88% 5,45 5,66 5,58 5,61 5,62 7.441 3.917.062.800
20/4/2015 5,24 5,41 +3,05% 5,18 5,47 5,36 5,40 5,41 6.033 2.927.178.200
17/4/2015 5,52 5,25 -4,20% 5,25 5,52 5,32 5,25 5,28 6.103 3.966.879.000
16/4/2015 5,29 5,48 +3,98% 5,27 5,68 5,45 5,47 5,48 1.301 6.213.173.000
15/4/2015 4,96 5,27 +7,33% 4,96 5,38 5,21 5,27 5,28 3.751 7.487.408.700
14/4/2015 4,86 4,91 +1,66% 4,82 4,93 4,88 4,90 4,91 4.968 1.903.505.200
13/4/2015 4,82 4,83 -0,41% 4,78 4,90 4,83 4,82 4,83 3.804 1.864.612.400
10/4/2015 4,65 4,85 +4,75% 4,62 4,85 4,78 4,84 4,85 5.974 2.558.756.200
9/4/2015 4,59 4,63 +0,65% 4,53 4,70 4,61 4,62 4,63 6.497 3.556.659.900
8/4/2015 4,86 4,60 -4,17% 4,60 4,90 4,69 4,60 4,61 164 4.683.557.600
7/4/2015 5,10 4,80 -4,95% 4,80 5,13 4,90 4,80 4,81 9.000 4.224.608.700
6/4/2015 5,05 5,05 +1,00% 5,01 5,11 5,07 5,05 5,07 5.454 2.006.149.600
2/4/2015 4,93 5,00 +1,83% 4,88 5,05 4,97 4,99 5,00 5.556 2.111.195.200
1/4/2015 5,01 4,91 -1,21% 4,91 5,07 4,99 4,91 4,92 2.528 4.945.657.600
31/3/2015 5,10 4,97 -2,93% 4,97 5,14 5,03 4,97 4,98 9.812 3.477.588.500
30/3/2015 5,18 5,12 -0,39% 5,12 5,24 5,15 5,11 5,12 3.668 1.713.452.700
27/3/2015 5,17 5,14 -0,96% 5,06 5,25 5,15 5,12 5,14 7.184 3.684.845.000
26/3/2015 5,20 5,19 +0,39% 5,10 5,31 5,18 5,17 5,19 6.726 4.277.790.500
25/3/2015 4,90 5,17 +6,60% 4,90 5,32 5,13 5,17 5,18 4.316 7.960.308.000
24/3/2015 4,99 4,85 -3,00% 4,85 5,03 4,90 4,85 4,87 7.207 3.264.637.000
23/3/2015 5,07 5,00 -1,57% 4,90 5,07 4,99 5,00 5,02 5.343 3.046.759.000
20/3/2015 5,13 5,08 -1,17% 5,06 5,19 5,11 5,08 5,09 5.653 2.639.395.300
19/3/2015 5,07 5,14 +1,38% 5,00 5,15 5,09 5,12 5,15 4.605 3.487.294.000
18/3/2015 5,14 5,07 -0,59% 5,06 5,19 5,12 5,07 5,08 6.193 3.455.433.000
17/3/2015 4,95 5,10 +4,29% 4,92 5,11 5,02 5,10 5,11 5.731 4.396.118.100
16/3/2015 4,93 4,89 +0,62% 4,82 4,99 4,89 4,88 4,89 6.484 4.044.254.000
13/3/2015 4,61 4,86 +4,52% 4,55 4,90 4,73 4,85 4,86 3.296 4.067.785.500
12/3/2015 4,68 4,65 +0,43% 4,61 4,73 4,65 4,64 4,65 4.922 2.630.087.000
11/3/2015 4,58 4,63 +1,98% 4,55 4,63 4,60 4,62 4,63 3.769 2.943.827.300
10/3/2015 4,51 4,54 0,00% 4,48 4,63 4,54 4,53 4,54 8.868 5.745.141.200
9/3/2015 4,35 4,54 +2,71% 4,35 4,56 4,50 4,53 4,54 6.296 4.053.008.200
6/3/2015 4,45 4,42 -0,67% 4,20 4,54 4,35 4,42 4,43 8.298 4.839.936.900
5/3/2015 4,50 4,45 +0,23% 4,37 4,59 4,47 4,45 4,46 7.072 4.561.538.300
4/3/2015 4,25 4,44 +3,50% 4,24 4,54 4,43 4,44 4,46 9.988 6.344.161.000
3/3/2015 4,19 4,29 +3,37% 4,13 4,29 4,22 4,28 4,29 4.563 2.995.626.500
2/3/2015 4,14 4,15 +0,48% 4,07 4,22 4,16 4,14 4,15 8.059 4.444.769.100
27/2/2015 4,05 4,13 +2,48% 4,02 4,13 4,09 4,11 4,13 1.532 3.797.610.300
26/2/2015 4,10 4,03 -0,74% 4,03 4,15 4,08 4,03 4,04 5.300 3.535.181.500
25/2/2015 3,93 4,06 +4,10% 3,81 4,06 4,00 4,04 4,06 7.363 3.597.564.200
24/2/2015 3,90 3,90 +0,52% 3,88 4,08 3,98 3,90 3,92 7.745 3.273.795.200
23/2/2015 4,12 3,88 -4,67% 3,88 4,22 4,05 3,88 3,89 1.227 5.736.270.300
20/2/2015 3,79 4,07 +7,96% 3,79 4,32 4,06 4,06 4,07 2.901 9.131.634.700
19/2/2015 3,75 3,77 +0,53% 3,65 3,84 3,76 3,77 3,78 4.987 2.768.524.600
18/2/2015 3,67 3,75 +4,17% 3,62 3,82 3,74 3,74 3,75 6.994 3.180.721.700
13/2/2015 3,49 3,60 -1,64% 3,49 3,79 3,58 3,59 3,60 9.389 6.689.699.000
12/2/2015 4,01 3,66 -7,58% 3,61 4,05 3,80 3,66 3,67 1.420 6.798.794.500
11/2/2015 3,86 3,96 +2,06% 3,76 4,00 3,87 3,95 3,96 9.093 3.126.716.700
10/2/2015 3,85 3,88 +0,78% 3,80 4,08 3,96 3,88 3,89 3.216 5.665.609.200
9/2/2015 3,55 3,85 +8,76% 3,51 3,92 3,79 3,85 3,86 2.164 4.911.101.600
6/2/2015 3,48 3,54 +0,57% 3,45 3,60 3,51 3,54 3,57 6.889 2.049.094.800
5/2/2015 3,44 3,52 +0,57% 3,44 3,57 3,50 3,51 3,52 6.029 2.772.085.600
4/2/2015 3,56 3,50 -1,41% 3,45 3,65 3,52 3,50 3,51 7.429 1.881.911.700
3/2/2015 3,58 3,55 +2,01% 3,52 3,63 3,57 3,55 3,56 6.750 2.487.119.300
2/2/2015 3,42 3,48 +3,88% 3,37 3,57 3,49 3,48 3,50 7.058 2.682.102.100
30/1/2015 3,50 3,35 -5,63% 3,35 3,51 3,40 3,35 3,36 8.002 3.077.814.900
29/1/2015 3,72 3,55 -4,31% 3,54 3,75 3,61 3,55 3,56 5.773 2.485.201.500
28/1/2015 3,83 3,71 -4,63% 3,71 3,85 3,76 3,71 3,72 5.550 2.216.198.000
27/1/2015 3,92 3,89 -2,26% 3,81 3,92 3,86 3,88 3,89 7.248 2.352.869.200
26/1/2015 3,95 3,98 -0,25% 3,91 3,98 3,94 3,96 3,98 8.722 1.768.267.000
23/1/2015 4,04 3,99 -1,97% 3,96 4,07 4,00 3,98 3,99 5.937 2.095.039.500
22/1/2015 4,15 4,07 -0,25% 4,04 4,17 4,08 4,07 4,08 5.745 3.981.293.000
21/1/2015 4,02 4,08 +2,00% 3,94 4,15 4,04 4,07 4,08 7.167 3.532.699.300
20/1/2015 4,15 4,00 -2,44% 3,99 4,20 4,06 4,00 4,02 8.574 3.220.879.700
19/1/2015 4,19 4,10 -3,30% 4,03 4,24 4,11 4,07 4,10 6.741 2.182.022.800
16/1/2015 4,14 4,24 +3,67% 4,06 4,32 4,21 4,23 4,24 8.629 3.256.802.600
15/1/2015 4,17 4,09 0,00% 4,02 4,28 4,12 4,09 4,10 2.538 3.564.445.800
14/1/2015 4,14 4,09 -3,08% 4,05 4,19 4,11 4,09 4,10 9.402 4.403.029.900
13/1/2015 4,41 4,22 -3,65% 4,22 4,60 4,40 4,22 4,23 847 4.485.240.900
12/1/2015 4,53 4,38 -3,95% 4,36 4,65 4,45 4,38 4,40 8.071 2.949.535.100
9/1/2015 4,69 4,56 -4,00% 4,56 4,73 4,60 4,56 4,57 7.631 3.114.834.900
8/1/2015 5,10 4,75 -5,00% 4,73 5,16 4,82 4,74 4,75 6.589 4.563.597.500
7/1/2015 4,85 5,00 +5,93% 4,84 5,09 4,98 4,99 5,00 8.281 3.733.748.200
6/1/2015 4,51 4,72 +4,89% 4,51 4,91 4,76 4,72 4,74 2.275 4.589.751.500
5/1/2015 4,75 4,50 -6,05% 4,50 4,76 4,60 4,50 4,54 7.824 2.152.909.700
2/1/2015 5,05 4,79 -5,15% 4,78 5,11 4,88 4,79 4,80 6.750 1.866.098.700
30/12/2014 5,23 5,05 -2,88% 5,05 5,25 5,11 5,04 5,05 3.032 1.327.779.600
29/12/2014 5,17 5,20 +0,97% 5,06 5,24 5,19 5,19 5,20 3.594 1.552.379.800
26/12/2014 5,36 5,15 -3,38% 5,15 5,45 5,28 5,15 5,16 3.870 2.069.247.000
23/12/2014 5,21 5,33 +2,11% 5,18 5,42 5,29 5,33 5,34 5.855 2.546.371.500
22/12/2014 5,28 5,22 -0,19% 5,13 5,29 5,21 5,22 5,24 5.904 2.379.095.400
19/12/2014 5,08 5,23 +3,56% 4,91 5,23 5,10 5,17 5,23 8.592 4.386.259.000
18/12/2014 5,59 5,05 -5,61% 5,05 5,63 5,29 5,05 5,06 8.801 5.447.379.900
17/12/2014 5,05 5,35 +8,08% 5,05 5,46 5,32 5,35 5,37 851 7.881.441.800
16/12/2014 4,48 4,95 +8,08% 4,41 5,00 4,88 4,95 4,96 7.494 4.774.707.400
15/12/2014 4,36 4,58 +6,02% 4,24 4,67 4,41 4,57 4,58 4.664 4.221.378.700
12/12/2014 4,59 4,32 -6,29% 4,32 4,61 4,41 4,32 4,33 8.449 2.588.589.300
11/12/2014 4,69 4,61 -1,50% 4,61 4,74 4,66 4,61 4,65 7.695 2.716.230.900
10/12/2014 4,92 4,68 -4,49% 4,65 4,97 4,78 4,67 4,68 9.910 3.477.808.000
9/12/2014 4,89 4,90 -0,20% 4,83 5,02 4,92 4,89 4,90 8.227 2.447.770.400
8/12/2014 5,13 4,91 -3,91% 4,89 5,15 5,02 4,90 4,91 8.477 2.715.724.300
5/12/2014 5,05 5,11 +3,23% 5,00 5,22 5,12 5,11 5,12 9.905 3.621.819.400
4/12/2014 4,93 4,95 +1,43% 4,82 5,06 4,93 4,95 4,96 8.677 3.153.778.000
3/12/2014 4,89 4,88 +0,41% 4,88 4,99 4,92 4,88 4,90 4.553 1.772.681.300
2/12/2014 4,96 4,86 -1,02% 4,83 5,00 4,91 4,86 4,87 8.038 2.654.059.500
1/12/2014 5,20 4,91 -5,58% 4,87 5,20 4,95 4,91 4,92 1.718 4.689.223.300
28/11/2014 5,12 5,20 +1,96% 5,10 5,30 5,20 5,20 5,22 4.742 2.477.057.700
27/11/2014 5,19 5,10 -0,39% 5,08 5,25 5,16 5,09 5,10 7.754 2.370.997.500
26/11/2014 5,55 5,12 -7,08% 5,12 5,58 5,35 5,12 5,17 1.633 4.152.178.100
25/11/2014 5,51 5,51 0,00% 5,44 5,67 5,55 5,49 5,51 1.950 5.666.732.900
24/11/2014 5,46 5,51 +2,04% 5,33 5,61 5,47 5,51 5,52 4.547 4.304.339.800
21/11/2014 5,10 5,40 +7,57% 5,08 5,46 5,32 5,40 5,43 692 4.466.421.100
19/11/2014 5,00 5,02 +0,20% 4,97 5,10 5,03 5,02 5,03 2.989 2.981.481.200
18/11/2014 5,14 5,01 -1,76% 4,95 5,20 5,05 5,01 5,02 4.109 4.098.311.800
17/11/2014 5,47 5,10 -6,93% 5,10 5,54 5,27 5,10 5,12 8.611 3.216.955.900
14/11/2014 5,27 5,48 +3,98% 5,21 5,48 5,37 5,47 5,48 2.772 3.908.440.900
13/11/2014 5,50 5,27 -4,01% 5,27 5,62 5,44 5,27 5,28 1.187 3.443.198.500
12/11/2014 5,39 5,49 +2,23% 5,32 5,53 5,46 5,48 5,49 7.006 1.635.999.200
11/11/2014 5,50 5,37 -3,07% 5,35 5,52 5,41 5,37 5,38 5.548 3.928.586.400
10/11/2014 5,80 5,54 -3,15% 5,54 5,83 5,67 5,54 5,57 7.638 2.664.753.200
7/11/2014 5,53 5,72 +4,76% 5,35 5,78 5,62 5,72 5,73 1.763 4.349.416.600
6/11/2014 5,76 5,46 -6,02% 5,44 5,78 5,55 5,45 5,46 3.173 3.287.680.300
5/11/2014 5,79 5,81 -0,17% 5,76 5,92 5,82 5,80 5,81 6.350 2.199.234.200
4/11/2014 5,64 5,82 +3,93% 5,62 5,88 5,75 5,82 5,83 161 3.076.192.100
3/11/2014 5,69 5,60 -1,75% 5,51 5,69 5,57 5,60 5,61 8.100 2.142.659.500
31/10/2014 5,36 5,70 +7,14% 5,32 5,72 5,61 5,68 5,70 4.968 4.257.944.900
30/10/2014 5,50 5,32 -2,74% 5,19 5,54 5,30 5,32 5,33 199 6.099.403.600
29/10/2014 5,76 5,47 -8,07% 5,45 5,80 5,62 5,47 5,48 7.858 8.248.373.200
28/10/2014 6,27 5,95 -4,19% 5,90 6,41 6,05 5,95 5,96 3.077 4.282.558.000
27/10/2014 5,94 6,21 -0,16% 5,87 6,31 6,09 6,20 6,21 8.963 6.114.461.300
24/10/2014 6,09 6,22 +2,64% 6,04 6,35 6,23 6,22 6,23 2.477 4.359.477.200
23/10/2014 5,84 6,06 +2,71% 5,81 6,26 6,05 6,06 6,07 6.328 4.785.966.700
22/10/2014 5,76 5,90 +2,79% 5,75 5,95 5,88 5,90 5,91 7.376 2.317.172.200
21/10/2014 5,75 5,74 -1,71% 5,70 5,87 5,76 5,74 5,75 2.555 3.490.940.100
20/10/2014 5,85 5,84 -0,68% 5,76 5,91 5,83 5,84 5,85 7.668 2.347.506.300
17/10/2014 5,95 5,88 0,00% 5,85 5,99 5,90 5,87 5,88 3.394 3.325.887.900
16/10/2014 6,05 5,88 -4,08% 5,88 6,05 5,95 5,88 5,89 500 4.316.663.000
15/10/2014 6,22 6,13 -3,62% 6,13 6,30 6,18 6,13 6,14 2.017 3.681.712.300
14/10/2014 6,27 6,36 +1,44% 6,22 6,47 6,36 6,35 6,36 7.396 2.477.917.100
13/10/2014 6,28 6,27 +1,79% 6,21 6,37 6,27 6,26 6,27 9.961 3.461.892.600
10/10/2014 6,48 6,16 -4,94% 6,15 6,48 6,24 6,15 6,16 3.317 3.976.982.500
9/10/2014 6,57 6,48 -0,31% 6,41 6,63 6,48 6,48 6,49 6.512 4.994.568.400
8/10/2014 6,79 6,50 -3,85% 6,47 6,88 6,61 6,50 6,51 4.453 5.129.639.700
7/10/2014 6,90 6,76 -1,31% 6,73 6,93 6,81 6,76 6,79 844 3.133.429.300
6/10/2014 6,99 6,85 +0,15% 6,76 7,19 6,94 6,85 6,88 7.754 5.306.942.600
3/10/2014 6,93 6,84 +6,21% 6,68 6,93 6,81 6,84 6,85 7.475 5.952.171.000
2/10/2014 6,57 6,44 -1,08% 6,37 6,67 6,50 6,44 6,45 3.438 6.422.619.000
1/10/2014 6,33 6,51 +2,20% 6,11 6,62 6,35 6,50 6,51 6.609 11.347.702.700
30/9/2014 6,61 6,37 -3,63% 6,28 6,61 6,39 6,36 6,37 5.418 9.537.405.600
29/9/2014 6,85 6,61 -7,16% 6,61 6,85 6,70 6,61 6,62 5.518 9.039.252.300
26/9/2014 7,55 7,12 -5,82% 7,03 7,55 7,24 7,11 7,12 549 14.607.325.900
25/9/2014 7,73 7,56 -2,83% 7,50 7,75 7,57 7,56 7,57 3.707 5.750.680.600
24/9/2014 7,86 7,78 -1,02% 7,76 7,92 7,79 7,78 7,79 1.377 4.358.636.800
23/9/2014 7,92 7,86 -0,38% 7,81 7,99 7,87 7,85 7,86 8.353 3.270.436.900
22/9/2014 8,10 7,89 -3,43% 7,83 8,10 7,90 7,89 7,90 832 4.866.018.400
19/9/2014 8,17 8,17 -0,37% 8,10 8,31 8,17 8,16 8,17 1.200 3.286.897.200
18/9/2014 8,05 8,20 +1,86% 8,05 8,38 8,25 8,20 8,21 8.084 7.131.050.000
17/9/2014 8,05 8,05 +0,63% 7,97 8,13 8,05 8,05 8,06 7.677 3.363.526.900
16/9/2014 8,09 8,00 -1,48% 8,00 8,18 8,07 8,00 8,02 6.696 5.481.068.500
15/9/2014 8,02 8,12 +1,50% 7,93 8,15 8,05 8,11 8,12 7.732 3.894.474.800
12/9/2014 7,83 8,00 +2,04% 7,73 8,09 7,95 8,00 8,02 2.745 5.777.251.200
11/9/2014 7,91 7,84 -0,76% 7,84 8,03 7,88 7,84 7,85 3.222 4.260.352.300
10/9/2014 8,11 7,90 -3,30% 7,85 8,12 7,95 7,90 7,91 6.596 8.076.277.300
9/9/2014 8,09 8,17 +0,25% 8,09 8,24 8,16 8,16 8,17 6.244 2.837.282.200
8/9/2014 8,40 8,15 -2,51% 8,08 8,48 8,18 8,15 8,16 7.881 5.999.909.300
5/9/2014 8,87 8,36 -5,11% 8,33 8,89 8,44 8,36 8,39 8.728 6.848.828.200
4/9/2014 8,73 8,81 -0,34% 8,70 9,04 8,88 8,81 8,82 3.167 5.547.202.300
3/9/2014 8,38 8,84 +5,24% 8,38 8,84 8,73 8,83 8,84 3.980 14.040.322.300
2/9/2014 8,10 8,40 +3,70% 8,10 8,43 8,28 8,40 8,41 2.140 6.244.990.100
1/9/2014 8,09 8,10 +0,25% 8,05 8,20 8,11 8,09 8,10 7.857 3.486.757.300
29/8/2014 8,16 8,08 -0,49% 8,01 8,16 8,06 8,07 8,08 8.030 4.367.427.900
28/8/2014 8,29 8,12 -3,10% 8,07 8,34 8,15 8,12 8,13 3.615 5.811.569.900
27/8/2014 8,24 8,38 +2,07% 8,19 8,47 8,34 8,37 8,38 1.335 6.579.819.900
26/8/2014 8,26 8,21 -0,61% 8,16 8,31 8,20 8,21 8,22 2.057 5.250.029.900
25/8/2014 8,10 8,26 +2,48% 8,08 8,26 8,16 8,25 8,26 7.675 6.663.251.900
22/8/2014 8,10 8,06 -0,37% 8,03 8,11 8,06 8,05 8,06 7.949 4.396.790.700
21/8/2014 8,08 8,09 -0,37% 8,07 8,15 8,10 8,09 8,10 9.013 2.567.922.400
20/8/2014 8,08 8,12 +0,50% 8,03 8,25 8,10 8,11 8,12 343 4.787.838.700
19/8/2014 8,08 8,08 -0,25% 8,00 8,10 8,05 8,07 8,08 1.378 5.191.410.900
18/8/2014 8,26 8,10 -1,22% 8,06 8,28 8,11 8,10 8,11 9.439 5.031.575.100
15/8/2014 8,20 8,20 +0,61% 8,10 8,27 8,18 8,20 8,21 7.297 3.127.560.200
14/8/2014 8,23 8,15 -1,21% 8,08 8,25 8,12 8,13 8,15 7.749 3.253.391.200
13/8/2014 8,44 8,25 -1,90% 8,16 8,44 8,26 8,24 8,25 9.530 4.978.275.500
12/8/2014 8,45 8,41 -0,36% 8,35 8,54 8,43 8,41 8,42 3.611 4.733.573.100
11/8/2014 8,27 8,44 +3,05% 8,25 8,48 8,41 8,43 8,44 5.846 7.527.467.700
8/8/2014 8,00 8,19 +2,25% 7,97 8,23 8,14 8,17 8,19 3.344 7.088.487.800
7/8/2014 8,10 8,01 -0,74% 7,99 8,13 8,04 8,01 8,03 9.048 4.666.583.700
6/8/2014 8,07 8,07 +0,25% 7,98 8,11 8,05 8,07 8,08 8.698 4.388.864.400
5/8/2014 8,05 8,05 -0,25% 7,98 8,09 8,02 8,03 8,05 2.245 3.897.377.800
4/8/2014 8,14 8,07 -0,37% 8,01 8,22 8,09 8,07 8,08 8.152 2.539.378.100
1/8/2014 8,02 8,10 +0,62% 7,96 8,18 8,06 8,10 8,11 691 3.737.727.500
31/7/2014 7,95 8,05 +1,00% 7,90 8,14 8,03 8,05 8,06 2.348 4.456.781.900
30/7/2014 8,14 7,97 -2,09% 7,96 8,23 8,02 7,97 7,98 7.631 3.723.567.100
29/7/2014 8,16 8,14 +0,12% 8,07 8,21 8,15 8,14 8,15 9.430 4.467.771.200
28/7/2014 7,98 8,13 +2,91% 7,93 8,15 8,05 8,12 8,13 9.821 5.923.143.500
25/7/2014 7,88 7,90 +0,64% 7,83 8,10 7,94 7,89 7,90 9.978 5.615.407.700
24/7/2014 8,05 7,85 -2,24% 7,77 8,05 7,88 7,85 7,87 3.693 11.223.246.100
23/7/2014 8,11 8,03 -1,11% 8,01 8,16 8,05 8,02 8,03 7.124 5.010.911.900
22/7/2014 8,32 8,12 -2,17% 8,11 8,39 8,20 8,11 8,12 1.781 5.793.071.800
21/7/2014 8,40 8,30 -0,72% 8,09 8,41 8,24 8,29 8,30 5.552 5.908.636.200
18/7/2014 8,85 8,36 -2,56% 8,36 8,92 8,58 8,36 8,40 5.481 9.637.230.000
17/7/2014 8,95 8,58 -4,67% 8,56 8,96 8,69 8,58 8,61 6.978 8.363.985.700
16/7/2014 8,98 9,00 +0,56% 8,84 9,19 8,98 9,00 9,01 3.483 6.888.452.100
15/7/2014 8,62 8,95 +4,19% 8,60 8,99 8,85 8,94 8,95 6.008 6.100.587.500
14/7/2014 8,45 8,59 +2,38% 8,45 8,67 8,56 8,59 8,60 2.063 3.756.170.300
11/7/2014 8,29 8,39 +0,96% 8,22 8,40 8,33 8,38 8,39 6.035 3.865.295.300
10/7/2014 8,58 8,31 -1,07% 8,21 8,59 8,35 8,31 8,32 8.978 3.886.048.800
8/7/2014 8,44 8,40 -0,59% 8,39 8,52 8,46 8,40 8,41 4.180 2.729.042.100
7/7/2014 8,40 8,45 +0,12% 8,33 8,53 8,44 8,44 8,45 7.346 4.211.144.900
4/7/2014 8,31 8,44 +1,20% 8,30 8,44 8,39 8,41 8,44 1.597 1.015.121.000
3/7/2014 8,16 8,34 +2,84% 8,12 8,38 8,28 8,33 8,34 4.999 6.442.919.100
2/7/2014 7,72 8,11 +4,65% 7,70 8,16 8,00 8,11 8,12 6.075 7.339.063.300
1/7/2014 7,66 7,75 +2,24% 7,63 7,87 7,73 7,74 7,75 7.418 5.733.975.700
30/6/2014 7,60 7,58 0,00% 7,48 7,60 7,53 7,58 7,59 5.777 2.370.830.500
27/6/2014 7,94 7,58 -4,17% 7,55 7,94 7,69 7,58 7,59 9.454 5.787.490.100
26/6/2014 8,03 7,91 -1,49% 7,90 8,05 7,93 7,91 7,92 1.380 3.355.404.100
25/6/2014 7,97 8,03 0,00% 7,90 8,08 8,00 8,02 8,03 2.878 3.461.789.200
24/6/2014 8,18 8,03 -1,71% 7,96 8,25 8,10 8,02 8,03 9.741 3.896.452.900
23/6/2014 8,17 8,17 +0,74% 8,07 8,20 8,14 8,16 8,17 5.875 2.074.336.500
20/6/2014 8,15 8,11 -1,22% 8,11 8,22 8,15 8,11 8,14 6.498 2.698.517.200
18/6/2014 8,05 8,21 +2,11% 8,02 8,31 8,19 8,21 8,22 1.246 4.784.314.100
17/6/2014 7,91 8,04 +1,77% 7,87 8,04 7,95 8,01 8,04 6.424 2.560.380.200
16/6/2014 7,96 7,90 -0,88% 7,84 7,97 7,89 7,89 7,90 9.720 3.005.408.800
13/6/2014 8,14 7,97 -2,69% 7,97 8,15 8,03 7,97 8,00 981 3.553.189.900
11/6/2014 8,17 8,19 +0,86% 8,12 8,22 8,16 8,18 8,19 8.164 3.831.059.300
10/6/2014 8,28 8,12 -1,93% 8,07 8,33 8,15 8,12 8,14 5.535 6.103.023.700
9/6/2014 8,13 8,28 +1,72% 8,11 8,38 8,28 8,28 8,29 2.110 5.517.168.100
6/6/2014 8,02 8,14 +3,17% 8,01 8,17 8,11 8,13 8,14 9.593 6.359.544.400
5/6/2014 7,94 7,89 0,00% 7,84 8,08 7,97 7,88 7,89 8.027 4.277.822.900
4/6/2014 7,91 7,89 -0,50% 7,84 7,94 7,87 7,88 7,89 5.352 2.647.765.700
3/6/2014 7,91 7,93 -0,25% 7,84 8,02 7,93 7,93 7,95 887 5.981.573.200
2/6/2014 7,97 7,95 +0,76% 7,85 8,03 7,94 7,94 7,95 9.147 3.200.659.200
30/5/2014 8,01 7,89 -2,35% 7,86 8,03 7,91 7,89 7,90 1.997 5.501.585.800
29/5/2014 8,17 8,08 -0,98% 8,04 8,20 8,10 8,08 8,09 6.802 3.767.298.400
28/5/2014 8,30 8,16 -1,81% 8,13 8,34 8,19 8,16 8,18 1.132 4.512.448.300
27/5/2014 8,38 8,31 -0,12% 8,30 8,41 8,34 8,30 8,31 6.042 2.419.855.300
26/5/2014 8,31 8,32 +0,24% 8,25 8,41 8,35 8,32 8,34 4.664 1.699.092.800
23/5/2014 8,37 8,30 -0,84% 8,22 8,42 8,29 8,29 8,30 8.392 3.393.495.200
22/5/2014 8,28 8,37 +0,84% 8,28 8,42 8,35 8,37 8,38 5.779 2.417.465.300
21/5/2014 8,19 8,30 +1,72% 8,11 8,30 8,22 8,27 8,30 6.659 5.187.726.500
20/5/2014 8,53 8,16 -4,34% 8,14 8,62 8,31 8,16 8,17 1.099 7.444.994.400
19/5/2014 8,61 8,53 -1,73% 8,48 8,67 8,55 8,51 8,53 153 3.542.037.700
16/5/2014 8,81 8,68 -1,36% 8,65 8,88 8,71 8,67 8,69 6.068 3.237.056.800
15/5/2014 8,81 8,80 -0,34% 8,67 8,84 8,76 8,80 8,82 6.561 3.036.322.000
14/5/2014 8,69 8,83 +1,61% 8,66 8,87 8,80 8,83 8,84 9.939 5.353.050.200
13/5/2014 8,74 8,69 -0,23% 8,65 8,76 8,69 8,68 8,69 1.047 2.981.932.700
12/5/2014 8,66 8,71 +1,04% 8,66 8,76 8,72 8,70 8,72 7.635 3.559.316.600
9/5/2014 8,80 8,62 -1,82% 8,57 8,81 8,65 8,62 8,63 1.097 4.052.067.900
8/5/2014 8,74 8,78 +0,46% 8,65 8,81 8,72 8,75 8,78 104 3.120.566.600
7/5/2014 8,77 8,74 -0,68% 8,63 8,85 8,73 8,73 8,74 3.576 5.361.422.200
6/5/2014 8,80 8,80 0,00% 8,71 8,92 8,83 8,80 8,81 3.459 4.941.489.700
5/5/2014 9,00 8,80 -2,11% 8,79 9,16 8,94 8,80 8,81 4.088 7.916.327.600
2/5/2014 8,74 8,99 +3,10% 8,67 9,00 8,94 8,97 8,99 4.534 8.716.322.000
30/4/2014 8,99 8,72 -3,33% 8,72 8,99 8,82 8,72 8,75 2.415 4.532.478.700
29/4/2014 9,09 9,02 0,00% 8,94 9,23 9,09 9,01 9,02 971 3.986.051.100
28/4/2014 9,00 9,02 +0,22% 8,84 9,09 8,98 9,02 9,03 724 3.491.723.400
25/4/2014 8,95 9,00 +0,33% 8,80 9,02 8,92 8,99 9,00 3.572 4.538.855.900
24/4/2014 9,72 8,97 -5,58% 8,90 9,75 9,23 8,97 8,99 3.373 21.402.959.600
23/4/2014 9,28 9,50 +1,39% 9,20 9,55 9,35 9,50 9,51 472 4.911.612.800
22/4/2014 9,34 9,37 +0,32% 9,21 9,55 9,37 9,35 9,37 3.143 9.244.971.600
17/4/2014 9,08 9,34 +3,43% 8,96 9,43 9,25 9,33 9,35 3.606 5.673.244.000
16/4/2014 9,15 9,03 +0,22% 9,00 9,22 9,08 9,03 9,04 9.053 5.205.047.600
15/4/2014 9,28 9,01 -3,94% 8,94 9,32 9,05 9,01 9,03 5.013 5.104.818.500
14/4/2014 9,35 9,38 +0,86% 9,24 9,49 9,37 9,37 9,38 4.860 3.672.900.100
11/4/2014 9,11 9,30 +2,20% 9,02 9,39 9,26 9,29 9,30 9.810 5.884.110.800
10/4/2014 8,80 9,10 +1,22% 8,80 9,27 9,06 9,09 9,10 9.741 8.260.052.800
9/4/2014 9,48 8,99 -6,26% 8,54 9,48 8,96 8,98 8,99 1.746 19.728.875.900
8/4/2014 10,47 9,59 -6,07% 9,52 10,49 9,82 9,58 9,59 5.415 13.183.073.900
7/4/2014 10,37 10,21 +0,39% 10,16 10,52 10,36 10,20 10,21 6.489 8.282.739.700
4/4/2014 10,20 10,17 +1,09% 10,05 10,49 10,24 10,16 10,18 1.884 10.453.765.500
3/4/2014 10,38 10,06 -1,76% 10,02 10,39 10,11 10,05 10,06 9.830 4.396.536.200
2/4/2014 9,94 10,24 +3,02% 9,93 10,36 10,22 10,23 10,24 2.086 8.905.466.200
1/4/2014 10,28 9,94 -2,83% 9,86 10,28 10,00 9,92 9,94 1.481 7.696.840.700
31/3/2014 10,48 10,23 -0,87% 10,00 10,48 10,16 10,20 10,23 7.809 7.000.133.000
28/3/2014 10,47 10,32 -0,77% 10,14 10,70 10,35 10,30 10,32 6.847 6.275.505.200
27/3/2014 9,93 10,40 +5,37% 9,93 10,50 10,35 10,40 10,41 5.593 10.828.221.800
26/3/2014 10,07 9,87 -0,80% 9,73 10,20 9,97 9,86 9,87 5.273 6.539.748.400
25/3/2014 9,74 9,95 +2,58% 9,67 10,08 9,94 9,95 9,96 3.200 4.876.545.400
24/3/2014 9,62 9,70 +1,57% 9,55 9,84 9,70 9,70 9,72 2.984 4.743.107.500
21/3/2014 9,45 9,55 +0,53% 9,35 9,74 9,59 9,55 9,60 2.455 6.565.198.300
20/3/2014 9,58 9,50 -1,45% 9,43 9,84 9,55 9,50 9,52 2.173 18.394.637.800
19/3/2014 9,22 9,64 +3,88% 9,15 9,78 9,48 9,63 9,64 8.246 7.312.701.500
18/3/2014 8,95 9,28 +4,15% 8,81 9,35 9,15 9,27 9,28 7.165 6.987.179.800
17/3/2014 9,13 8,91 -1,33% 8,81 9,26 9,04 8,90 8,91 4.836 5.785.082.100
14/3/2014 9,00 9,03 +5,24% 8,68 9,28 9,01 9,03 9,07 5.761 13.625.823.700
13/3/2014 8,60 8,58 +0,70% 8,44 8,73 8,63 8,57 8,58 3.463 9.087.068.300
12/3/2014 8,67 8,52 -2,85% 8,47 8,93 8,69 8,52 8,53 6.324 9.114.190.600
11/3/2014 8,84 8,77 +0,57% 8,63 8,92 8,79 8,75 8,77 1.299 4.248.362.500
10/3/2014 8,94 8,72 -4,07% 8,55 8,94 8,65 8,71 8,72 1.340 10.214.124.900
7/3/2014 9,60 9,09 -5,61% 8,98 9,66 9,21 9,08 9,09 859 8.620.350.400
6/3/2014 9,58 9,63 +0,42% 9,47 9,79 9,66 9,63 9,67 9.745 4.916.798.800
5/3/2014 9,79 9,59 -1,84% 9,44 9,93 9,60 9,58 9,59 799 5.129.976.000
28/2/2014 10,16 9,77 -3,46% 9,77 10,20 9,92 9,77 9,79 2.056 6.345.628.800
27/2/2014 10,04 10,12 +1,71% 9,96 10,25 10,11 10,12 10,14 1.341 4.118.863.100
26/2/2014 10,08 9,95 -0,50% 9,75 10,12 9,95 9,94 9,95 8.859 3.320.612.900
25/2/2014 10,13 10,00 -1,86% 9,87 10,14 9,98 9,97 10,00 184 3.809.475.600
24/2/2014 10,40 10,19 -2,11% 10,08 10,40 10,19 10,17 10,19 1.624 5.217.762.500
21/2/2014 10,71 10,41 -2,35% 10,33 10,78 10,49 10,40 10,41 698 4.975.031.700
20/2/2014 10,12 10,66 +3,50% 10,08 10,74 10,51 10,65 10,66 6.931 8.991.193.900
19/2/2014 10,06 10,30 +2,39% 9,86 10,48 10,21 10,28 10,30 6.099 15.530.878.700
18/2/2014 10,90 10,06 -7,88% 10,06 11,12 10,42 10,06 10,09 215 16.778.858.200
17/2/2014 11,48 10,92 -5,37% 10,92 11,57 11,14 10,92 10,94 6.048 8.406.388.400
14/2/2014 11,94 11,54 -4,07% 11,54 12,09 11,65 11,53 11,55 6.052 13.392.010.600
13/2/2014 12,00 12,03 -0,66% 11,75 12,12 11,92 12,02 12,05 2.314 5.311.047.000
12/2/2014 11,95 12,11 +2,19% 11,75 12,12 11,94 12,10 12,11 2.888 7.524.440.200
11/2/2014 11,79 11,85 +1,37% 11,55 11,92 11,77 11,84 11,85 2.119 8.634.044.400
10/2/2014 12,19 11,69 -5,04% 11,62 12,31 11,81 11,69 11,70 1.563 7.573.239.500
7/2/2014 12,44 12,31 -0,32% 12,10 12,59 12,28 12,28 12,31 8.839 4.404.292.300
6/2/2014 11,99 12,35 +3,52% 11,94 12,52 12,29 12,33 12,35 3.004 8.019.795.900
5/2/2014 11,99 11,93 -0,50% 11,75 12,05 11,89 11,92 11,93 8.781 3.910.981.600
4/2/2014 11,77 11,99 +3,18% 11,54 12,13 11,91 11,98 11,99 325 6.307.676.100
3/2/2014 11,86 11,62 -2,35% 11,47 12,03 11,71 11,60 11,62 9.953 4.527.638.100
31/1/2014 12,04 11,90 -2,14% 11,69 12,10 11,87 11,90 11,94 3.215 11.390.541.000
30/1/2014 12,34 12,16 -1,30% 11,97 12,42 12,19 12,14 12,16 7.991 6.635.698.600
29/1/2014 12,23 12,32 +0,74% 12,15 12,47 12,30 12,29 12,32 5.394 6.871.369.100
28/1/2014 12,43 12,23 +0,08% 12,13 12,44 12,28 12,22 12,23 8.176 4.293.797.200
27/1/2014 12,58 12,22 -1,85% 12,05 12,69 12,28 12,20 12,22 4.519 7.621.506.100
24/1/2014 12,31 12,45 -0,08% 12,04 12,82 12,43 12,40 12,45 4.475 12.516.508.500
23/1/2014 12,69 12,46 -2,88% 12,36 12,87 12,59 12,45 12,46 3.118 8.520.123.500
22/1/2014 12,80 12,83 +0,63% 12,25 13,06 12,66 12,83 12,84 7.898 12.494.349.300
21/1/2014 13,69 12,75 -6,46% 12,66 13,74 13,02 12,74 12,75 6.765 13.705.583.100
20/1/2014 13,94 13,63 -2,22% 13,53 13,98 13,69 13,62 13,63 5.089 5.818.546.400
17/1/2014 13,95 13,94 +0,22% 13,83 14,06 13,95 13,92 13,94 4.990 3.487.249.100
16/1/2014 13,92 13,91 +0,36% 13,87 14,19 14,03 13,91 13,92 8.247 6.664.797.300
15/1/2014 13,60 13,86 +1,76% 13,57 14,13 13,88 13,86 13,89 7.950 6.575.190.800
14/1/2014 13,63 13,62 -0,29% 13,42 13,74 13,59 13,62 13,63 360 6.107.306.600
13/1/2014 13,71 13,66 -0,58% 13,62 13,91 13,76 13,65 13,66 8.389 6.630.857.800
10/1/2014 13,65 13,74 +0,66% 13,62 13,97 13,82 13,73 13,74 3.979 8.443.183.500
9/1/2014 14,01 13,65 -2,36% 13,54 14,17 13,77 13,63 13,65 2.075 11.403.490.900
8/1/2014 14,00 13,98 +0,14% 13,90 14,32 14,10 13,97 14,00 1.629 6.578.623.200
7/1/2014 14,25 13,96 -0,85% 13,83 14,34 14,05 13,96 13,97 4.190 7.109.358.900
6/1/2014 13,78 14,08 +2,03% 13,66 14,25 13,93 14,08 14,10 3.940 7.912.648.800
3/1/2014 13,42 13,80 +2,83% 13,33 13,80 13,70 13,79 13,80 9.732 25.192.245.700
2/1/2014 14,25 13,42 -5,56% 13,33 14,34 13,64 13,40 13,42 2.739 10.135.009.400
30/12/2013 14,23 14,21 -0,28% 14,21 14,51 14,34 14,21 14,24 7.054 3.871.674.600
27/12/2013 14,44 14,25 -1,11% 14,11 14,47 14,26 14,25 14,27 6.846 3.368.330.100
26/12/2013 14,65 14,41 -0,62% 14,29 14,65 14,42 14,40 14,41 5.031 3.145.567.800
23/12/2013 14,17 14,50 +2,55% 14,17 14,59 14,47 14,49 14,50 7.925 4.240.795.600
20/12/2013 14,42 14,14 -1,87% 14,14 14,87 14,55 14,14 14,15 8.625 13.073.910.700
19/12/2013 13,97 14,41 +3,59% 13,92 14,85 14,43 14,41 14,45 7.789 15.803.567.500
18/12/2013 13,31 13,91 +4,98% 13,30 13,97 13,72 13,80 13,91 9.053 12.684.411.600
17/12/2013 13,23 13,25 +0,38% 13,13 13,34 13,23 13,21 13,25 8.539 4.858.697.400
16/12/2013 13,15 13,20 +0,99% 13,01 13,26 13,14 13,13 13,20 9.704 4.212.270.600
13/12/2013 13,05 13,07 +0,69% 13,00 13,29 13,09 13,07 13,08 8.541 4.066.803.800
12/12/2013 13,25 12,98 -2,11% 12,93 13,32 13,04 12,98 12,99 344 5.201.219.900
11/12/2013 13,40 13,26 -0,75% 13,20 13,52 13,32 13,26 13,27 5.553 6.876.286.000
10/12/2013 13,57 13,36 -1,04% 13,36 13,58 13,45 13,36 13,49 342 5.547.959.300
9/12/2013 13,43 13,50 +1,50% 13,21 13,60 13,49 13,50 13,51 673 4.729.383.100
6/12/2013 13,40 13,30 -0,89% 13,12 13,49 13,32 13,30 13,33 5.885 9.604.222.600
5/12/2013 12,62 13,42 +7,53% 12,62 13,54 13,24 13,42 13,43 7.098 20.318.843.500
4/12/2013 12,38 12,48 +1,46% 12,19 12,50 12,36 12,48 12,49 1.351 6.017.572.800
3/12/2013 12,21 12,30 -0,65% 12,09 12,37 12,27 12,30 12,31 4.145 6.603.750.100
2/12/2013 12,36 12,38 -0,56% 12,22 12,44 12,32 12,37 12,38 614 5.132.789.100
29/11/2013 12,49 12,45 0,00% 12,33 12,58 12,46 12,42 12,45 7.761 4.276.334.000
28/11/2013 12,50 12,45 +0,57% 12,25 12,53 12,41 12,45 12,46 9.462 3.937.999.300
27/11/2013 12,11 12,38 +2,40% 12,11 12,53 12,38 12,38 12,40 7.068 6.946.384.300
26/11/2013 12,38 12,09 -2,50% 11,91 12,58 12,16 12,09 12,10 1.073 6.099.562.000
25/11/2013 12,28 12,40 +1,47% 12,06 12,48 12,30 12,39 12,40 677 4.734.866.400
22/11/2013 12,28 12,22 -0,89% 12,11 12,44 12,29 12,21 12,22 505 5.806.012.700
21/11/2013 12,65 12,33 -3,52% 12,21 12,68 12,40 12,31 12,33 1.097 13.943.088.800
19/11/2013 13,01 12,78 -2,44% 12,64 13,29 12,95 12,76 12,78 2.777 7.260.529.100
18/11/2013 12,76 13,10 +2,83% 12,71 13,10 13,01 13,07 13,10 1.518 7.631.082.500
14/11/2013 12,56 12,74 +1,76% 12,51 12,77 12,68 12,72 12,74 258 7.120.580.100
13/11/2013 12,48 12,52 -0,71% 12,40 12,60 12,51 12,51 12,52 452 8.114.388.000
12/11/2013 12,60 12,61 +0,16% 12,45 12,68 12,56 12,60 12,61 4.773 10.788.273.300
11/11/2013 12,58 12,59 +0,08% 12,44 12,64 12,56 12,57 12,60 6.378 5.596.325.700
8/11/2013 12,17 12,58 +3,11% 12,11 12,69 12,48 12,57 12,58 5.006 14.948.558.200
7/11/2013 11,74 12,20 +3,30% 11,46 12,40 12,14 12,20 12,21 596 17.332.388.600
6/11/2013 11,85 11,81 +0,08% 11,73 11,88 11,80 11,81 11,83 7.936 7.630.104.300
5/11/2013 11,90 11,80 -0,67% 11,63 11,92 11,74 11,79 11,80 4.564 7.599.944.600
4/11/2013 11,85 11,88 -0,17% 11,80 12,02 11,90 11,86 11,88 305 6.244.957.100
1/11/2013 11,95 11,90 +0,17% 11,66 12,08 11,90 11,89 11,90 6.048 8.158.088.900
31/10/2013 11,62 11,88 +1,71% 11,62 12,03 11,88 11,86 11,88 5.574 9.324.901.800
30/10/2013 11,70 11,68 +3,27% 11,60 11,83 11,73 11,68 11,69 8.336 10.976.918.200
29/10/2013 11,39 11,31 -0,62% 11,22 11,50 11,32 11,30 11,31 8.639 4.250.021.400
28/10/2013 11,27 11,38 +1,16% 11,22 11,46 11,38 11,38 11,39 816 5.105.232.900
25/10/2013 11,31 11,25 -0,44% 11,21 11,41 11,28 11,24 11,25 7.515 3.211.504.300
24/10/2013 11,33 11,30 -0,26% 11,13 11,42 11,24 11,29 11,30 177 4.884.527.700
23/10/2013 11,39 11,33 -1,48% 11,28 11,45 11,35 11,32 11,33 1.112 5.546.495.800
22/10/2013 11,23 11,50 +2,68% 11,15 11,59 11,44 11,49 11,50 2.531 6.473.257.300
21/10/2013 11,31 11,20 -0,36% 11,09 11,36 11,21 11,20 11,21 196 4.452.636.300
18/10/2013 11,43 11,24 -1,06% 10,92 11,55 11,19 11,24 11,25 7.833 9.836.992.200
17/10/2013 11,89 11,36 -6,12% 11,23 11,89 11,45 11,35 11,36 2.052 19.728.069.100
16/10/2013 12,14 12,10 -0,25% 12,06 12,48 12,22 12,10 12,15 6.801 12.139.653.000
15/10/2013 12,15 12,13 +0,25% 12,03 12,30 12,17 12,12 12,13 6.294 8.940.270.100
14/10/2013 11,67 12,10 +4,04% 11,55 12,18 11,95 12,09 12,10 743 9.253.523.800
11/10/2013 11,39 11,63 +3,10% 11,26 11,71 11,51 11,63 11,64 4.911 7.861.738.500
10/10/2013 11,48 11,28 -0,62% 11,20 11,51 11,33 11,27 11,28 5.266 9.269.490.800
9/10/2013 11,47 11,35 -0,53% 11,17 11,52 11,37 11,34 11,35 3.125 6.676.964.100
8/10/2013 11,44 11,41 +0,18% 11,31 11,49 11,40 11,40 11,41 2.604 5.488.634.500
7/10/2013 11,15 11,39 +1,79% 11,11 11,57 11,37 11,37 11,39 4.138 7.174.417.000
4/10/2013 11,00 11,19 +1,63% 10,89 11,21 11,10 11,19 11,20 803 5.741.351.500
3/10/2013 11,28 11,01 -1,17% 10,90 11,43 11,13 11,00 11,01 7.998 8.945.128.100
2/10/2013 11,00 11,14 +2,11% 10,82 11,21 11,05 11,14 11,15 4.078 5.871.234.000
1/10/2013 10,65 10,91 +3,71% 10,50 10,97 10,81 10,89 10,92 2.771 9.260.618.900
30/9/2013 10,53 10,52 -0,94% 10,47 10,72 10,60 10,52 10,55 6.174 8.864.633.100
27/9/2013 10,50 10,62 +0,95% 10,45 10,67 10,59 10,60 10,62 3.018 4.821.121.500
26/9/2013 10,40 10,52 +1,25% 10,35 10,59 10,50 10,52 10,53 444 5.310.118.800
25/9/2013 10,30 10,39 +0,39% 10,30 10,49 10,38 10,39 10,40 6.493 2.951.589.100
24/9/2013 10,53 10,35 -1,62% 10,27 10,57 10,37 10,35 10,36 1.666 5.637.421.700
23/9/2013 10,35 10,52 +1,15% 10,33 10,59 10,53 10,52 10,53 9.425 3.343.124.000
20/9/2013 10,62 10,40 -2,35% 10,38 10,78 10,49 10,40 10,41 1.566 5.173.013.900
19/9/2013 10,74 10,65 0,00% 10,51 10,75 10,64 10,64 10,65 7.637 6.142.951.500
18/9/2013 10,40 10,65 +2,90% 10,37 10,70 10,56 10,63 10,65 1.436 7.061.939.300
17/9/2013 10,42 10,35 -0,86% 10,20 10,45 10,32 10,35 10,36 6.459 5.135.808.500
16/9/2013 10,70 10,44 -1,51% 10,27 10,79 10,50 10,43 10,44 9.280 4.359.571.700
13/9/2013 10,59 10,60 +0,47% 10,46 10,64 10,57 10,59 10,60 8.320 3.383.761.100
12/9/2013 10,50 10,55 +0,48% 10,42 10,69 10,56 10,53 10,55 3.835 6.345.346.900
11/9/2013 10,46 10,50 +0,29% 10,46 10,63 10,56 10,49 10,50 4.233 8.428.512.200
10/9/2013 10,40 10,47 +1,75% 10,32 10,54 10,44 10,46 10,47 6.200 7.415.777.900
9/9/2013 10,22 10,29 +0,78% 10,22 10,47 10,34 10,29 10,30 9.273 6.814.602.500
6/9/2013 10,31 10,21 +0,10% 10,09 10,35 10,17 10,20 10,21 7.964 8.221.106.000
5/9/2013 10,34 10,20 -1,54% 10,03 10,36 10,20 10,19 10,20 5.917 8.963.492.200
4/9/2013 10,40 10,36 -0,77% 10,12 10,49 10,31 10,36 10,38 4.363 8.141.344.900
3/9/2013 10,59 10,44 -1,04% 10,34 10,62 10,43 10,43 10,44 1.429 6.233.652.100
2/9/2013 10,50 10,55 +2,33% 10,46 10,75 10,59 10,55 10,56 5.269 7.633.009.300
30/8/2013 10,37 10,31 +0,59% 10,08 10,42 10,26 10,30 10,31 2.954 11.071.809.300
29/8/2013 10,37 10,25 -0,49% 10,22 10,49 10,30 10,24 10,25 8.424 4.806.223.000
28/8/2013 10,30 10,30 +1,58% 10,11 10,46 10,30 10,30 10,31 7.094 9.313.364.000
27/8/2013 10,09 10,14 -0,59% 9,92 10,41 10,21 10,13 10,14 4.776 6.499.982.600
26/8/2013 10,26 10,20 0,00% 10,10 10,35 10,22 10,20 10,22 9.879 4.627.671.300
23/8/2013 10,13 10,20 +0,69% 9,92 10,24 10,06 10,15 10,20 4.146 7.998.355.400
22/8/2013 10,47 10,13 -0,69% 10,13 10,55 10,31 10,13 10,14 3.209 7.131.041.100
21/8/2013 10,20 10,20 -0,49% 10,00 10,51 10,25 10,20 10,21 8.429 12.559.520.900
20/8/2013 10,80 10,25 -6,48% 10,25 10,87 10,47 10,25 10,26 9.630 16.347.157.400
19/8/2013 10,33 10,96 +6,20% 10,33 11,33 10,95 10,95 10,96 3.274 18.104.175.100
16/8/2013 9,86 10,32 +4,67% 9,85 10,39 10,24 10,30 10,32 2.205 14.841.999.800
15/8/2013 9,63 9,86 +0,61% 9,56 9,99 9,83 9,85 9,86 9.267 9.372.708.800
14/8/2013 9,30 9,80 +4,70% 9,24 9,94 9,76 9,80 9,84 6.905 16.146.424.100
13/8/2013 9,78 9,36 -2,50% 9,31 9,93 9,49 9,36 9,37 6.202 8.976.827.600
12/8/2013 9,60 9,60 +1,59% 9,50 10,05 9,80 9,60 9,64 1.249 13.855.171.600
9/8/2013 9,16 9,45 +4,19% 9,13 9,48 9,36 9,41 9,46 1.920 6.311.890.600
8/8/2013 8,85 9,07 +3,78% 8,76 9,42 9,08 9,07 9,08 6.252 9.470.822.900
7/8/2013 8,63 8,74 +1,51% 8,60 8,88 8,73 8,74 8,75 1.827 6.245.242.000
6/8/2013 8,90 8,61 -3,04% 8,48 9,04 8,62 8,60 8,61 3.088 8.807.165.400
5/8/2013 8,70 8,88 +2,66% 8,55 8,96 8,81 8,88 8,89 3.880 5.845.201.400
2/8/2013 8,67 8,65 -0,92% 8,60 9,09 8,85 8,65 8,66 5.564 7.285.087.600
1/8/2013 8,53 8,73 +0,23% 8,41 8,97 8,65 8,71 8,73 2.958 13.334.292.400
31/7/2013 8,85 8,71 -3,33% 8,59 9,17 8,82 8,71 8,76 976 9.485.412.300
30/7/2013 9,56 9,01 -4,45% 8,91 9,58 9,13 9,00 9,01 3.964 9.605.427.600
29/7/2013 9,11 9,43 +4,78% 9,11 9,89 9,40 9,43 9,45 8.844 14.185.282.600
26/7/2013 8,54 9,00 +15,24% 8,27 9,00 8,66 8,99 9,00 6.096 18.780.246.800
25/7/2013 7,55 7,81 +2,36% 7,50 7,88 7,75 7,80 7,81 8.168 4.746.842.100
24/7/2013 7,75 7,63 -0,91% 7,47 7,78 7,58 7,62 7,64 9.960 4.023.480.100
23/7/2013 7,98 7,70 -1,66% 7,66 8,18 7,93 7,69 7,70 5.629 7.159.527.500
22/7/2013 7,62 7,83 +3,85% 7,53 7,98 7,78 7,82 7,83 9.311 3.252.650.400
19/7/2013 7,42 7,54 +0,40% 7,36 7,58 7,48 7,52 7,54 6.697 3.061.792.100
18/7/2013 7,55 7,51 -1,83% 7,42 7,90 7,60 7,51 7,52 2.850 4.814.137.700
17/7/2013 7,32 7,65 +5,08% 7,20 7,89 7,57 7,64 7,65 7.484 7.251.721.000
16/7/2013 7,61 7,28 -3,58% 7,14 7,74 7,34 7,25 7,28 2.185 6.314.205.600
15/7/2013 6,74 7,55 +15,27% 6,74 7,55 7,22 7,54 7,55 1.453 11.344.969.400
12/7/2013 6,79 6,55 -4,80% 6,55 6,83 6,70 6,55 6,56 7.885 5.139.147.600
11/7/2013 6,90 6,88 +1,93% 6,71 6,95 6,84 6,85 6,88 9.444 4.687.224.000
10/7/2013 6,70 6,75 +2,58% 6,66 6,84 6,75 6,73 6,75 8.921 4.119.670.800
8/7/2013 6,60 6,58 -0,90% 6,51 6,75 6,64 6,57 6,58 9.560 4.212.950.000
5/7/2013 7,12 6,64 -9,41% 6,50 7,17 6,77 6,64 6,65 3.429 12.542.098.400
4/7/2013 7,36 7,33 +1,81% 7,23 7,47 7,34 7,32 7,33 9.939 4.090.239.400
3/7/2013 6,93 7,20 +3,60% 6,91 7,36 7,16 7,19 7,20 1.614 4.870.230.700
2/7/2013 7,40 6,95 -6,71% 6,88 7,42 7,13 6,95 6,98 4.911 6.655.920.000
1/7/2013 7,43 7,45 +0,27% 7,34 7,70 7,54 7,45 7,47 1.901 5.855.884.200
28/6/2013 7,90 7,43 -6,66% 7,42 8,13 7,69 7,43 7,44 8.570 9.894.773.400
27/6/2013 7,96 7,96 -0,50% 7,96 8,26 8,09 7,95 7,96 9.491 4.206.574.400
26/6/2013 8,36 8,00 -2,91% 7,98 8,37 8,14 8,00 8,01 760 4.648.530.800
25/6/2013 7,60 8,24 +10,46% 7,59 8,24 7,98 8,17 8,24 2.661 7.000.205.700
24/6/2013 7,89 7,46 -7,90% 7,39 7,92 7,58 7,45 7,46 5.944 7.077.279.300
21/6/2013 7,90 8,10 +0,50% 7,84 8,17 8,03 8,09 8,10 1.536 4.795.939.400
20/6/2013 7,84 8,06 -0,25% 7,45 8,06 7,72 8,05 8,06 3.096 9.918.733.000
19/6/2013 8,43 8,08 -3,58% 7,87 8,57 8,14 8,07 8,08 2.514 5.728.810.700
18/6/2013 8,18 8,38 +2,20% 8,10 8,48 8,29 8,36 8,38 9.606 3.688.254.700
17/6/2013 8,45 8,20 -1,68% 8,17 8,48 8,27 8,20 8,21 847 4.412.708.100
14/6/2013 8,57 8,34 -1,30% 8,03 8,57 8,29 8,33 8,34 6.219 6.912.419.900
13/6/2013 7,70 8,45 +8,75% 7,66 8,64 8,25 8,44 8,45 6.404 6.973.123.200
12/6/2013 8,02 7,77 -0,51% 7,51 8,06 7,74 7,70 7,77 6.229 7.921.043.700
11/6/2013 7,98 7,81 -3,34% 7,72 8,02 7,87 7,81 7,83 8.734 4.835.726.000
10/6/2013 8,10 8,08 -1,94% 8,04 8,44 8,19 8,08 8,10 393 4.425.018.200
7/6/2013 8,28 8,24 -3,29% 8,12 8,71 8,35 8,23 8,24 5.016 6.079.077.400
6/6/2013 8,71 8,52 -1,50% 8,27 8,81 8,46 8,51 8,52 4.724 5.666.887.800
5/6/2013 9,05 8,65 -5,57% 8,60 9,16 8,77 8,65 8,66 2.034 6.991.842.800
4/6/2013 9,15 9,16 +1,44% 9,03 9,28 9,17 9,16 9,17 1.354 5.013.561.600
3/6/2013 9,01 9,03 +1,46% 8,75 9,06 8,92 8,97 9,03 9.274 3.298.063.100
31/5/2013 9,08 8,90 -3,26% 8,80 9,23 8,95 8,88 8,90 6.757 8.765.347.200
29/5/2013 9,43 9,20 -3,66% 9,11 9,45 9,22 9,19 9,20 9.793 5.174.525.400
28/5/2013 9,45 9,55 +1,60% 9,43 9,61 9,51 9,55 9,56 9.000 5.360.176.600
27/5/2013 9,40 9,40 +0,75% 9,25 9,41 9,36 9,38 9,40 3.972 1.360.557.200
24/5/2013 9,17 9,33 +0,21% 9,17 9,44 9,32 9,29 9,33 1.490 5.507.695.800
23/5/2013 8,86 9,31 +2,20% 8,76 9,31 9,09 9,28 9,31 1.555 4.637.293.800
22/5/2013 9,00 9,11 +1,79% 8,87 9,43 9,15 9,08 9,11 8.551 10.042.832.500
21/5/2013 8,85 8,95 +0,56% 8,75 9,04 8,93 8,95 8,96 1.498 4.878.581.900
20/5/2013 8,70 8,90 +2,65% 8,31 8,90 8,61 8,85 8,90 3.504 5.872.171.400
17/5/2013 8,25 8,67 +5,73% 8,21 8,67 8,52 8,65 8,67 1.790 6.120.093.600
16/5/2013 8,15 8,20 +0,61% 7,97 8,34 8,16 8,20 8,21 2.491 5.349.558.100
15/5/2013 8,38 8,15 -3,44% 7,96 8,61 8,22 8,12 8,15 4.710 8.254.022.400
14/5/2013 8,68 8,44 -2,20% 8,36 8,84 8,50 8,40 8,44 3.779 6.193.807.100
13/5/2013 8,65 8,63 -0,92% 8,54 8,74 8,62 8,62 8,63 8.388 3.689.708.600
10/5/2013 8,90 8,71 -2,79% 8,55 8,94 8,71 8,70 8,71 4.232 6.528.206.500
9/5/2013 9,21 8,96 -3,03% 8,90 9,31 9,09 8,96 8,97 2.274 6.516.640.700
8/5/2013 9,43 9,24 -1,70% 9,16 9,50 9,29 9,23 9,24 1.886 5.719.766.800
7/5/2013 9,12 9,40 +2,84% 9,06 9,43 9,24 9,38 9,40 2.839 7.778.878.600
6/5/2013 9,48 9,14 -2,87% 9,11 9,48 9,17 9,13 9,14 4.968 9.995.189.600
3/5/2013 9,63 9,41 -0,95% 9,40 9,71 9,50 9,40 9,41 2.911 10.718.744.400
2/5/2013 9,79 9,50 -3,65% 9,45 9,94 9,56 9,49 9,50 1.806 5.355.401.500
30/4/2013 9,69 9,86 +2,28% 9,45 10,05 9,79 9,86 9,88 6.321 9.919.859.700
29/4/2013 10,15 9,64 -4,17% 9,60 10,20 9,73 9,64 9,66 9.623 10.559.963.700
26/4/2013 10,50 10,06 -5,27% 9,96 10,54 10,19 10,05 10,06 2.502 9.118.690.400
25/4/2013 10,45 10,62 +2,12% 10,36 10,80 10,62 10,60 10,62 2.080 6.453.309.100
24/4/2013 10,41 10,40 -0,95% 10,40 10,61 10,50 10,40 10,43 6.631 4.284.656.800
23/4/2013 10,35 10,50 +1,45% 10,33 10,65 10,52 10,47 10,50 1.081 4.524.131.600
22/4/2013 10,46 10,35 -0,86% 10,13 10,50 10,31 10,35 10,38 7.666 3.271.928.200
19/4/2013 10,47 10,44 +0,68% 10,32 10,57 10,45 10,44 10,45 5.527 2.936.711.000
18/4/2013 10,30 10,37 +1,67% 10,03 10,56 10,31 10,37 10,39 3.518 5.712.407.800
17/4/2013 10,27 10,20 -2,86% 10,09 10,61 10,32 10,18 10,20 5.374 8.659.453.000
16/4/2013 10,41 10,50 +2,04% 10,23 10,64 10,45 10,47 10,50 3.102 6.162.167.400
15/4/2013 10,82 10,29 -6,28% 10,28 10,83 10,43 10,29 10,30 6.275 8.670.773.300
12/4/2013 10,89 10,98 +0,09% 10,81 11,26 10,96 10,91 10,98 8.584 4.602.666.600
11/4/2013 11,18 10,97 -2,05% 10,87 11,23 10,97 10,96 10,97 7.925 3.845.879.700
10/4/2013 11,24 11,20 +0,72% 11,06 11,42 11,28 11,19 11,20 2.302 6.956.414.900
9/4/2013 11,23 11,12 -0,36% 11,12 11,48 11,27 11,12 11,13 8.888 6.321.881.400
8/4/2013 11,18 11,16 +0,45% 10,97 11,28 11,10 11,15 11,16 2.027 4.709.911.100
5/4/2013 10,88 11,11 +0,91% 10,71 11,19 10,99 11,11 11,12 4.508 8.103.437.100
4/4/2013 11,09 11,01 -0,90% 10,81 11,19 11,01 11,00 11,01 1.321 6.295.829.400
3/4/2013 10,85 11,11 +1,74% 10,67 11,25 10,97 11,11 11,15 2.636 6.581.245.500
2/4/2013 11,45 10,92 -4,13% 10,84 11,57 11,06 10,91 10,92 6.926 10.698.608.600
1/4/2013 10,82 11,39 +5,27% 10,82 11,42 11,28 11,37 11,39 35 12.912.059.000
28/3/2013 10,72 10,82 +0,56% 10,67 10,97 10,80 10,82 10,83 8.074 8.871.873.500
27/3/2013 10,37 10,76 +2,77% 10,26 10,79 10,61 10,68 10,76 416 6.093.058.800
26/3/2013 10,07 10,47 +4,49% 10,07 10,57 10,37 10,41 10,47 9.230 5.627.471.800
25/3/2013 10,19 10,02 -1,86% 9,95 10,33 10,12 10,01 10,02 9.599 3.624.862.300
22/3/2013 10,20 10,21 -0,87% 10,20 10,49 10,32 10,20 10,21 1.540 5.053.480.600
21/3/2013 10,29 10,30 0,00% 9,90 10,46 10,14 10,30 10,35 4.230 7.289.194.500
20/3/2013 10,38 10,30 -0,77% 10,20 10,49 10,33 10,26 10,30 6.885 6.396.710.400
19/3/2013 10,48 10,38 -1,05% 10,10 10,48 10,26 10,32 10,38 5.569 7.032.306.000
18/3/2013 10,20 10,49 +3,45% 10,00 10,56 10,33 10,48 10,49 2.281 6.651.324.000
15/3/2013 10,75 10,14 -5,23% 10,08 10,80 10,29 10,13 10,14 6.757 13.265.654.600
14/3/2013 10,77 10,70 +0,75% 10,53 10,83 10,69 10,69 10,70 9.408 8.746.401.000
13/3/2013 10,69 10,62 -0,56% 10,54 10,90 10,73 10,61 10,62 2.064 11.921.036.000
12/3/2013 10,35 10,68 +2,50% 10,35 10,78 10,64 10,68 10,69 2.286 7.119.178.800
11/3/2013 10,25 10,42 +0,97% 10,25 10,56 10,40 10,40 10,42 7.372 4.843.315.700
8/3/2013 10,50 10,32 -2,37% 10,25 10,58 10,40 10,32 10,35 8.776 4.255.799.300
7/3/2013 10,49 10,57 +2,22% 10,45 10,87 10,67 10,57 10,60 8.525 8.861.222.800
6/3/2013 9,84 10,34 +7,26% 9,71 10,56 10,14 10,34 10,35 6.870 7.958.780.600
5/3/2013 9,94 9,64 -2,13% 9,64 10,14 9,87 9,64 9,66 4.171 7.493.316.400
4/3/2013 9,58 9,85 +1,65% 9,51 9,98 9,80 9,85 9,87 2.073 5.996.655.200
1/3/2013 9,69 9,69 -1,12% 9,58 9,82 9,70 9,69 9,70 2.940 5.923.118.800
28/2/2013 9,69 9,80 +1,34% 9,51 9,99 9,80 9,71 9,80 229 6.057.250.600
27/2/2013 9,99 9,67 -3,11% 9,55 10,13 9,78 9,66 9,67 8.503 9.714.827.900
26/2/2013 9,75 9,98 +1,11% 9,41 10,21 9,87 9,96 9,98 2.247 15.859.521.200
25/2/2013 9,34 9,87 +6,82% 9,00 10,04 9,61 9,85 9,87 6.786 10.852.834.700
22/2/2013 9,45 9,24 -1,49% 9,22 9,45 9,27 9,23 9,24 190 5.889.792.000
21/2/2013 9,48 9,38 -0,95% 9,16 9,60 9,33 9,38 9,39 2.346 7.891.614.300
20/2/2013 9,90 9,47 -3,07% 9,33 10,09 9,64 9,47 9,48 9.545 9.771.081.800
19/2/2013 9,70 9,77 -0,31% 9,65 10,05 9,85 9,77 9,86 6.060 9.323.408.400
18/2/2013 10,15 9,80 -3,35% 9,76 10,16 9,89 9,80 9,81 54 5.579.812.300
15/2/2013 10,38 10,14 -2,50% 10,14 10,47 10,30 10,14 10,15 591 6.343.733.200
14/2/2013 10,31 10,40 +0,39% 10,21 10,43 10,32 10,35 10,40 5.280 3.886.253.400
13/2/2013 10,44 10,36 0,00% 10,31 10,55 10,40 10,36 10,37 150 4.271.728.100
8/2/2013 10,20 10,36 +0,97% 10,13 10,37 10,26 10,36 10,37 576 4.694.236.300
7/2/2013 10,32 10,26 -0,10% 10,05 10,41 10,19 10,26 10,27 1.217 6.942.657.600
6/2/2013 10,10 10,27 +2,39% 9,91 10,37 10,12 10,27 10,28 9.267 6.458.113.300
5/2/2013 9,95 10,03 +0,91% 9,81 10,14 9,94 10,03 10,04 1.791 6.896.122.700
4/2/2013 10,22 9,94 -3,40% 9,85 10,22 9,94 9,93 9,94 4.494 8.007.410.700
1/2/2013 10,47 10,29 -0,48% 10,22 10,57 10,40 10,29 10,30 9.842 4.998.172.300
31/1/2013 10,31 10,34 +0,88% 10,15 10,47 10,36 10,34 10,35 1.113 7.333.491.700
30/1/2013 10,68 10,25 -3,48% 10,16 10,68 10,33 10,20 10,25 2.309 6.447.695.300
29/1/2013 10,33 10,62 +2,61% 10,23 10,75 10,67 10,62 10,64 7.037 10.253.633.900
28/1/2013 10,65 10,35 -2,08% 10,15 10,72 10,36 10,35 10,36 7.563 8.342.405.400
24/1/2013 11,05 10,57 -3,91% 10,50 11,16 10,79 10,56 10,57 7.732 9.897.224.100
23/1/2013 11,26 11,00 -2,65% 10,87 11,32 11,00 11,00 11,01 9.343 13.578.982.600
22/1/2013 11,90 11,30 -6,07% 11,23 11,95 11,54 11,30 11,31 7.634 13.220.773.700
21/1/2013 12,33 12,03 -2,20% 12,01 12,41 12,09 12,03 12,04 5.821 5.240.960.900
18/1/2013 12,58 12,30 -1,28% 12,27 12,59 12,37 12,29 12,30 7.739 5.659.383.800
17/1/2013 12,22 12,46 +2,13% 12,16 12,49 12,36 12,46 12,47 7.733 4.042.636.300
16/1/2013 12,30 12,20 -0,97% 12,06 12,38 12,20 12,18 12,20 7.258 4.026.092.600
15/1/2013 12,48 12,32 -1,04% 12,28 12,59 12,44 12,31 12,34 1.868 6.369.897.300
14/1/2013 12,16 12,45 +2,98% 12,10 12,48 12,38 12,43 12,45 5.121 6.687.734.600
11/1/2013 12,12 12,09 +0,42% 11,98 12,17 12,05 12,07 12,09 9.857 5.240.181.400
10/1/2013 12,11 12,04 +1,18% 11,90 12,20 12,02 12,02 12,04 1.780 6.176.869.100
9/1/2013 12,00 11,90 -0,08% 11,70 12,13 11,92 11,89 11,90 2.538 7.852.270.100
8/1/2013 12,39 11,91 -3,25% 11,90 12,46 12,06 11,91 11,93 2.863 12.160.905.800
7/1/2013 12,67 12,31 -1,83% 12,25 12,67 12,35 12,31 12,32 1.858 6.658.945.800
4/1/2013 13,23 12,54 -5,22% 12,54 13,34 12,67 12,54 12,57 0 16.926.756.900
3/1/2013 13,20 13,23 -0,15% 13,16 13,44 13,28 13,23 13,24 4.347 6.188.571.400
2/1/2013 13,13 13,25 0,00% 13,10 13,64 13,36 13,25 13,28 8.648 9.979.075.700
28/12/2012 12,70 12,80 +0,79% 12,68 13,10 12,89 12,80 12,83 8.153 5.333.002.900
27/12/2012 12,85 12,70 -1,40% 12,42 12,93 12,67 12,70 12,72 9.109 4.844.715.500
26/12/2012 12,60 12,88 +1,74% 12,60 12,92 12,80 12,81 12,89 5.482 2.368.295.100
21/12/2012 12,54 12,66 -0,63% 12,36 12,73 12,54 12,66 12,68 11 6.013.269.600
20/12/2012 12,68 12,74 +0,79% 12,42 12,87 12,67 12,69 12,74 5.880 9.235.826.600
19/12/2012 12,36 12,64 +2,60% 12,20 12,96 12,64 12,63 12,64 9.126 11.304.222.600
18/12/2012 11,67 12,32 +7,50% 11,61 12,33 12,02 12,30 12,32 7.712 12.321.367.200
17/12/2012 11,39 11,46 0,00% 11,21 11,64 11,52 11,46 11,49 9.117 5.041.048.800
14/12/2012 12,05 11,46 -5,29% 11,46 12,13 11,62 11,46 11,47 1.902 15.148.310.600
13/12/2012 12,10 12,10 -0,41% 12,05 12,47 12,23 12,09 12,10 9.635 5.080.702.200
12/12/2012 12,63 12,15 -3,95% 12,10 12,63 12,26 12,15 12,17 8.883 10.373.741.100
11/12/2012 12,55 12,65 +1,52% 12,46 12,71 12,62 12,60 12,65 1.364 5.097.594.800
10/12/2012 12,43 12,46 +0,24% 12,21 12,77 12,53 12,46 12,47 5.729 6.943.469.700
7/12/2012 11,95 12,43 +4,54% 11,91 12,52 12,32 12,42 12,43 3.701 7.618.712.900
6/12/2012 12,20 11,89 -3,10% 11,85 12,53 12,06 11,89 11,90 8.910 10.938.916.400
5/12/2012 13,14 12,27 -5,54% 12,22 13,21 12,46 12,27 12,30 2.430 13.509.370.900
4/12/2012 13,01 12,99 -0,46% 12,95 13,33 13,11 12,98 12,99 1.706 7.609.423.200
3/12/2012 12,62 13,05 +4,40% 12,56 13,05 12,88 13,03 13,05 2.729 7.896.901.500
30/11/2012 12,72 12,50 -1,96% 12,30 12,98 12,63 12,50 12,59 9.455 14.533.136.000
29/11/2012 12,11 12,75 +6,07% 11,98 12,89 12,57 12,73 12,75 7.475 15.137.426.400
28/11/2012 11,55 12,02 +3,18% 11,44 12,04 11,74 11,99 12,02 2.951 7.306.520.600
27/11/2012 11,79 11,65 -0,85% 11,65 12,05 11,88 11,65 11,68 4.602 7.784.351.800
26/11/2012 11,73 11,75 -0,42% 11,55 11,88 11,72 11,75 11,76 3.563 7.632.883.100
23/11/2012 11,28 11,80 +4,15% 11,21 11,89 11,59 11,77 11,80 8.897 7.936.557.100
22/11/2012 11,53 11,33 +0,27% 11,16 11,55 11,34 11,33 11,34 6.716 3.975.372.800
21/11/2012 11,37 11,30 -0,79% 11,14 11,67 11,40 11,29 11,30 5.408 8.835.561.200
19/11/2012 10,82 11,39 +6,45% 10,75 11,39 11,14 11,37 11,39 3.361 8.580.292.900
16/11/2012 10,69 10,70 -0,47% 10,50 10,82 10,67 10,70 10,74 4.656 7.727.614.600
14/11/2012 10,66 10,75 -0,09% 10,56 10,99 10,76 10,73 10,75 8.275 10.774.257.100
13/11/2012 10,80 10,76 -0,37% 10,58 10,89 10,70 10,76 10,79 3.734 8.677.331.600
12/11/2012 10,80 10,80 +1,31% 10,70 11,03 10,90 10,79 10,80 5.185 11.860.456.100
9/11/2012 10,84 10,66 -2,20% 10,55 11,13 10,91 10,66 10,68 2.328 9.156.798.300
8/11/2012 10,88 10,90 +0,93% 10,81 11,18 11,00 10,89 10,90 6.750 10.682.025.100
7/11/2012 10,95 10,80 -1,55% 10,66 11,18 10,89 10,80 10,82 7.866 12.371.675.500
6/11/2012 10,35 10,97 +6,82% 10,28 11,14 10,79 10,97 10,98 3.514 14.761.297.300
5/11/2012 10,12 10,27 -0,19% 10,08 10,43 10,27 10,27 10,29 3.572 6.102.400.500
1/11/2012 9,65 10,29 +4,89% 9,42 10,40 9,97 10,28 10,29 2.025 14.358.458.200
31/10/2012 10,09 9,81 -2,39% 9,76 10,14 9,88 9,81 9,82 353 4.926.630.800
30/10/2012 9,99 10,05 +1,52% 9,90 10,08 10,02 10,04 10,05 5.881 2.440.505.900
29/10/2012 9,66 9,90 +2,06% 9,53 9,91 9,76 9,87 9,90 9.040 3.518.750.500
26/10/2012 9,98 9,70 -3,96% 9,63 10,17 9,88 9,70 9,71 8.951 6.257.782.000
25/10/2012 10,11 10,10 +1,51% 10,06 10,28 10,17 10,10 10,12 9.185 4.517.947.600
24/10/2012 10,18 9,95 -1,49% 9,95 10,29 10,07 9,95 9,99 8.638 4.615.481.300
23/10/2012 10,10 10,10 -1,75% 10,02 10,26 10,12 10,09 10,10 6.817 4.706.729.400
22/10/2012 10,07 10,28 +2,80% 9,85 10,40 10,23 10,28 10,29 111 6.562.429.900
19/10/2012 10,36 10,00 -3,85% 9,95 10,46 10,12 10,00 10,01 1.161 7.100.249.800
18/10/2012 10,50 10,40 -1,42% 10,21 10,53 10,40 10,40 10,43 3.700 7.264.268.000
17/10/2012 10,40 10,55 +2,23% 10,23 10,64 10,50 10,48 10,55 5.071 9.718.807.400
16/10/2012 10,17 10,32 +2,38% 10,10 10,45 10,31 10,32 10,33 5.974 10.124.184.800
15/10/2012 9,62 10,08 +5,44% 9,35 10,08 9,78 10,06 10,08 146 10.485.637.300
11/10/2012 9,59 9,56 +0,53% 9,36 9,72 9,55 9,56 9,59 3.540 9.185.595.200
10/10/2012 10,20 9,51 -7,22% 9,51 10,26 9,79 9,51 9,52 8.147 17.088.167.000
9/10/2012 10,38 10,25 -0,49% 10,11 10,45 10,23 10,24 10,25 1.510 5.036.801.000
8/10/2012 9,98 10,30 +1,38% 9,97 10,31 10,19 10,29 10,30 9.062 5.583.500.700
5/10/2012 10,47 10,16 -1,55% 10,16 10,65 10,34 10,16 10,18 1.558 7.995.010.900
4/10/2012 10,24 10,32 +1,18% 10,16 10,47 10,31 10,31 10,32 341 5.792.617.200
3/10/2012 10,23 10,20 +0,59% 10,13 10,42 10,28 10,20 10,22 600 6.777.814.500
2/10/2012 10,17 10,14 +0,40% 9,96 10,33 10,13 10,14 10,15 1.522 5.747.884.400
1/10/2012 10,17 10,10 -0,20% 10,07 10,50 10,23 10,10 10,11 3.053 8.100.104.200
28/9/2012 10,31 10,12 -2,41% 10,12 10,51 10,27 10,12 10,14 1.365 7.002.929.200
27/9/2012 10,64 10,37 -0,48% 10,30 10,80 10,55 10,37 10,39 4.962 11.791.603.700
26/9/2012 10,03 10,42 +1,86% 9,83 10,66 10,32 10,41 10,42 3.176 16.730.040.500
25/9/2012 10,95 10,23 -8,50% 10,12 11,01 10,44 10,22 10,24 1.990 21.341.112.300
24/9/2012 11,59 11,18 -3,12% 10,95 11,64 11,27 11,17 11,18 5.795 11.497.360.600
21/9/2012 11,60 11,54 -0,17% 11,54 11,81 11,65 11,54 11,55 8.266 5.989.572.500
20/9/2012 11,33 11,56 +0,78% 11,21 11,59 11,39 11,55 11,56 8.876 5.637.061.100
19/9/2012 11,63 11,47 -0,26% 11,41 11,93 11,65 11,46 11,47 1.279 9.194.757.900
18/9/2012 11,40 11,50 +0,09% 11,21 11,58 11,38 11,50 11,52 637 7.416.853.600
17/9/2012 11,72 11,49 -3,53% 11,30 11,82 11,50 11,48 11,49 8.826 13.288.340.300
14/9/2012 12,11 11,91 -2,38% 11,41 12,96 12,12 11,91 11,92 1.466 29.816.772.300
13/9/2012 10,73 12,20 +13,49% 10,56 12,20 11,59 12,16 12,20 781 31.594.646.700
12/9/2012 10,07 10,75 +8,04% 10,06 10,75 10,45 10,73 10,75 7.142 20.204.957.400
11/9/2012 9,75 9,95 +2,37% 9,66 9,99 9,87 9,95 9,96 2.829 10.499.219.600
10/9/2012 10,00 9,72 +0,93% 9,62 10,10 9,84 9,72 9,75 1.480 14.081.630.400
6/9/2012 9,50 9,63 +1,16% 9,35 10,14 9,66 9,60 9,63 7.337 27.115.291.200
5/9/2012 8,80 9,52 +17,97% 8,72 9,65 9,23 9,50 9,52 6.452 38.183.456.600
4/9/2012 8,15 8,07 -1,59% 7,95 8,29 8,10 8,07 8,08 9.849 5.335.924.800
3/9/2012 8,27 8,20 +0,61% 8,10 8,27 8,19 8,18 8,20 1.143 4.309.119.300
31/8/2012 7,97 8,15 +3,43% 7,90 8,15 8,05 8,11 8,15 1.901 8.569.428.100
30/8/2012 7,89 7,88 +0,25% 7,76 7,99 7,86 7,88 7,89 8.316 4.256.538.000
29/8/2012 8,22 7,86 -4,03% 7,84 8,28 7,97 7,86 7,87 3.392 7.121.464.500
28/8/2012 8,21 8,19 -0,24% 8,11 8,49 8,32 8,19 8,20 528 4.969.517.300
27/8/2012 8,31 8,21 -2,38% 8,17 8,44 8,26 8,21 8,22 9.760 4.732.269.200
24/8/2012 8,45 8,41 -3,33% 8,33 8,55 8,43 8,41 8,43 3.692 9.255.193.300
23/8/2012 8,60 8,70 +0,69% 8,46 8,95 8,78 8,70 8,71 5.139 10.262.752.300
22/8/2012 8,08 8,64 +6,14% 8,06 8,74 8,45 8,63 8,64 6.584 12.447.881.300
21/8/2012 8,15 8,14 +1,50% 8,10 8,34 8,23 8,14 8,15 4.459 7.862.235.900
20/8/2012 7,92 8,02 +0,75% 7,84 8,05 7,96 8,00 8,02 8.749 4.131.834.300
17/8/2012 8,15 7,96 -1,00% 7,86 8,24 7,98 7,96 7,97 7.679 4.467.582.100
16/8/2012 7,99 8,04 +2,55% 7,91 8,20 8,06 8,04 8,05 3.998 8.066.578.900
15/8/2012 8,00 7,84 -2,49% 7,65 8,17 7,82 7,84 7,85 9.232 12.141.351.700
14/8/2012 8,20 8,04 -1,47% 8,00 8,53 8,31 8,03 8,05 3.506 9.066.830.200
13/8/2012 7,91 8,16 +1,75% 7,88 8,19 8,05 8,14 8,16 191 4.767.840.600
10/8/2012 7,87 8,02 0,00% 7,72 8,10 7,96 8,02 8,04 1.483 5.829.100.200
9/8/2012 8,19 8,02 -2,79% 7,79 8,25 7,99 8,02 8,03 8.344 10.398.978.200
8/8/2012 7,68 8,25 +5,77% 7,58 8,32 8,14 8,23 8,25 5.748 12.785.494.900
7/8/2012 8,67 7,80 -8,45% 7,80 8,89 8,25 7,80 7,81 2.489 16.082.913.900
6/8/2012 7,90 8,52 +7,85% 7,85 8,63 8,44 8,52 8,54 1.695 13.870.968.700
3/8/2012 7,45 7,90 +9,12% 7,40 7,90 7,71 7,86 7,90 7.200 9.183.950.000
2/8/2012 7,09 7,24 -0,28% 7,05 7,38 7,19 7,23 7,24 9.715 5.341.648.100
1/8/2012 7,50 7,26 -1,63% 7,12 7,50 7,30 7,26 7,27 9.460 5.742.324.200
31/7/2012 7,10 7,38 +5,28% 7,09 7,49 7,35 7,37 7,38 9.618 12.503.500.900
30/7/2012 6,65 7,01 +5,73% 6,62 7,10 6,97 7,01 7,02 7.215 11.528.444.700
27/7/2012 6,11 6,63 +11,06% 6,04 6,78 6,46 6,63 6,67 3.465 9.460.982.400
26/7/2012 5,76 5,97 +5,11% 5,69 6,08 5,87 5,97 5,99 8.171 4.657.401.000
25/7/2012 5,70 5,68 +1,07% 5,61 5,76 5,67 5,67 5,68 7.227 2.485.185.800
24/7/2012 5,74 5,62 -1,58% 5,59 5,79 5,65 5,62 5,63 7.192 2.571.697.800
23/7/2012 5,80 5,71 -4,03% 5,57 5,80 5,65 5,70 5,71 200 4.296.785.300
20/7/2012 6,09 5,95 -3,25% 5,93 6,13 6,00 5,95 5,97 8.139 3.316.178.200
19/7/2012 6,23 6,15 -0,32% 6,11 6,32 6,22 6,14 6,15 7.921 3.831.818.800
18/7/2012 5,94 6,17 +3,70% 5,92 6,19 6,12 6,15 6,17 1.199 4.896.801.500
17/7/2012 6,03 5,95 -0,34% 5,91 6,11 5,99 5,95 5,96 7.170 4.392.709.200
16/7/2012 6,30 5,97 -5,84% 5,97 6,37 6,10 5,96 5,98 2.349 4.804.523.500
13/7/2012 6,45 6,34 -0,31% 6,34 6,63 6,45 6,34 6,35 7.323 4.138.167.700
12/7/2012 6,05 6,36 +4,26% 5,82 6,42 6,11 6,35 6,36 5.771 8.097.791.000
11/7/2012 6,25 6,10 -1,13% 6,06 6,30 6,14 6,10 6,12 2.539 4.302.720.600
10/7/2012 6,68 6,17 -6,23% 6,17 6,69 6,35 6,17 6,19 5.029 5.063.550.300
6/7/2012 6,80 6,58 -4,08% 6,53 6,84 6,63 6,58 6,60 2.258 4.841.098.600
5/7/2012 7,09 6,86 -1,86% 6,76 7,13 6,95 6,86 6,87 2.773 6.417.012.400
4/7/2012 6,72 6,99 +3,25% 6,68 7,23 7,04 6,99 7,00 2.916 7.331.662.000
3/7/2012 6,28 6,77 +8,32% 6,15 6,93 6,67 6,75 6,77 2.717 10.433.217.700
2/7/2012 6,32 6,25 -1,11% 6,25 6,43 6,31 6,25 6,26 6.811 3.452.668.600
29/6/2012 6,34 6,32 +4,46% 6,24 6,42 6,32 6,32 6,35 9.366 4.054.456.000
28/6/2012 6,07 6,05 -1,14% 6,02 6,35 6,20 6,04 6,05 1.550 6.029.621.800
27/6/2012 6,49 6,12 -5,41% 6,06 6,54 6,31 6,12 6,14 4.114 6.439.722.800
26/6/2012 6,25 6,47 +4,19% 6,12 6,48 6,31 6,46 6,47 3.888 6.603.934.000
25/6/2012 6,34 6,21 -4,31% 6,18 6,40 6,27 6,20 6,21 5.931 3.227.764.000
22/6/2012 6,70 6,49 -2,70% 6,48 6,79 6,57 6,49 6,50 1.737 5.729.178.100
21/6/2012 7,00 6,67 -5,26% 6,67 7,00 6,81 6,67 6,69 2.569 6.974.446.500
20/6/2012 7,24 7,04 -2,22% 7,04 7,40 7,17 7,04 7,06 4.542 11.325.259.000
19/6/2012 7,07 7,20 +2,27% 6,64 7,24 6,91 7,20 7,21 9.149 13.570.687.100
18/6/2012 7,43 7,04 -5,50% 7,03 7,43 7,14 7,04 7,05 5.920 8.293.913.100
15/6/2012 7,80 7,45 -4,24% 7,26 7,80 7,41 7,41 7,45 9.802 10.447.286.400
14/6/2012 7,80 7,78 -1,52% 7,74 7,97 7,85 7,77 7,78 8.173 4.114.344.800
13/6/2012 7,75 7,90 +1,15% 7,61 7,90 7,74 7,90 7,92 524 8.476.526.600
12/6/2012 8,01 7,81 -1,64% 7,64 8,04 7,78 7,80 7,81 5.551 7.035.247.600
11/6/2012 7,83 7,94 +3,25% 7,78 8,11 7,95 7,94 7,95 7.576 7.533.503.000
8/6/2012 7,75 7,69 +2,40% 7,37 7,80 7,64 7,69 7,70 4.649 7.918.898.000
6/6/2012 7,86 7,51 -3,47% 7,51 7,95 7,75 7,51 7,55 3.878 14.208.769.700
5/6/2012 8,23 7,78 -4,66% 7,70 8,27 7,90 7,77 7,78 7.207 7.668.378.900
4/6/2012 8,48 8,16 -2,39% 8,16 8,54 8,32 8,15 8,16 7.846 4.112.362.600
1/6/2012 8,20 8,36 -1,65% 8,16 8,48 8,36 8,35 8,37 9.446 5.978.828.600
31/5/2012 8,96 8,50 -4,49% 8,50 8,96 8,59 8,50 8,51 7.119 12.439.866.200
30/5/2012 9,01 8,90 -2,09% 8,74 9,08 8,91 8,90 8,91 354 4.884.943.600
29/5/2012 9,35 9,09 -1,94% 9,06 9,37 9,15 9,09 9,10 5.881 3.913.575.700
28/5/2012 9,35 9,27 +0,54% 9,22 9,40 9,30 9,25 9,27 2.540 1.337.109.600
25/5/2012 9,11 9,22 +0,22% 9,05 9,54 9,26 9,22 9,25 7.924 3.896.506.800
24/5/2012 9,49 9,20 -2,13% 9,03 9,54 9,19 9,20 9,22 3.773 5.993.639.600
23/5/2012 9,45 9,40 -1,26% 9,15 9,64 9,35 9,35 9,40 730 5.713.713.600
22/5/2012 9,84 9,52 -2,26% 9,41 9,98 9,72 9,52 9,53 2.599 6.807.426.700
21/5/2012 9,35 9,74 +3,73% 9,35 9,94 9,76 9,74 9,75 2.044 6.773.226.100
18/5/2012 9,50 9,39 -1,26% 9,10 9,55 9,33 9,33 9,39 4.227 6.750.506.500
17/5/2012 10,18 9,51 -5,37% 9,50 10,18 9,78 9,51 9,52 4.573 7.436.154.200
16/5/2012 10,05 10,05 +1,01% 9,95 10,18 10,05 10,05 10,10 53 6.091.032.100
15/5/2012 10,04 9,95 -0,90% 9,85 10,23 10,02 9,90 9,95 446 5.337.169.700
14/5/2012 10,20 10,04 -3,00% 10,00 10,28 10,09 10,02 10,05 6.088 3.527.295.000
11/5/2012 10,24 10,35 -0,10% 10,16 10,54 10,39 10,29 10,35 6.269 3.953.733.100
10/5/2012 10,28 10,36 +1,77% 10,23 10,57 10,40 10,36 10,38 8.589 5.466.253.800
9/5/2012 10,10 10,18 0,00% 10,02 10,33 10,18 10,18 10,19 7.703 5.341.296.700
8/5/2012 10,17 10,18 -0,20% 9,94 10,18 10,08 10,15 10,18 9.210 8.675.516.700
7/5/2012 10,10 10,20 -0,49% 10,02 10,32 10,14 10,19 10,20 2.303 7.928.425.800
4/5/2012 10,69 10,25 -5,09% 10,25 10,79 10,40 10,25 10,30 244 9.138.487.700
3/5/2012 10,99 10,80 -1,73% 10,75 11,08 10,84 10,79 10,80 8.484 4.071.976.100
2/5/2012 10,91 10,99 +0,64% 10,71 11,01 10,90 10,98 10,99 4.996 3.045.236.400
30/4/2012 11,00 10,92 -0,91% 10,84 11,10 10,90 10,92 10,93 4.479 3.092.888.900
27/4/2012 11,19 11,02 -1,17% 10,99 11,24 11,07 11,01 11,02 5.954 3.805.963.900
26/4/2012 11,06 11,15 -1,06% 11,05 11,25 11,13 11,15 11,16 7.400 4.682.043.500
25/4/2012 11,37 11,27 +0,18% 11,10 11,67 11,36 11,26 11,27 699 5.682.969.800
24/4/2012 11,10 11,25 -0,97% 10,95 11,25 11,12 11,23 11,26 9.000 6.958.467.400
23/4/2012 11,36 11,36 -2,49% 11,13 11,42 11,27 11,35 11,36 6.227 4.757.222.100
20/4/2012 11,80 11,65 -0,60% 11,61 11,91 11,72 11,61 11,65 4.440 2.825.963.000
19/4/2012 11,95 11,72 -2,09% 11,61 12,07 11,81 11,70 11,72 7.274 5.922.603.000
18/4/2012 11,70 11,97 +2,31% 11,60 12,19 12,02 11,97 11,98 1.223 10.349.926.700
17/4/2012 11,35 11,70 +3,82% 11,27 11,80 11,59 11,70 11,71 1.565 6.622.718.800
16/4/2012 11,26 11,27 +0,27% 11,12 11,45 11,25 11,27 11,30 7.573 4.259.869.200
13/4/2012 11,30 11,24 -1,23% 11,07 11,48 11,20 11,17 11,24 8.896 4.988.952.500
12/4/2012 11,29 11,38 -0,52% 11,10 11,42 11,27 11,33 11,38 6.182 9.136.346.700
11/4/2012 11,70 11,44 -1,46% 11,37 11,75 11,55 11,42 11,44 5.755 4.890.681.100
10/4/2012 11,90 11,61 -2,35% 11,45 11,90 11,61 11,61 11,62 1.231 7.398.163.700
9/4/2012 11,86 11,89 -1,33% 11,68 11,95 11,82 11,87 11,89 6.438 4.213.261.000
5/4/2012 11,99 12,05 -0,17% 11,91 12,28 12,09 12,05 12,09 6.555 5.485.281.900
4/4/2012 11,95 12,07 -0,17% 11,91 12,20 12,06 12,06 12,07 6.635 4.164.655.500
3/4/2012 12,34 12,09 -2,03% 11,81 12,44 12,10 12,09 12,11 6.738 5.307.066.700
2/4/2012 12,07 12,34 +2,75% 11,96 12,52 12,38 12,34 12,35 9.784 7.158.236.100
30/3/2012 12,23 12,01 -0,08% 11,96 12,24 12,10 12,01 12,02 9.735 6.445.682.900
29/3/2012 11,86 12,02 +0,08% 11,82 12,18 12,03 12,02 12,03 5.681 4.944.706.000
28/3/2012 12,10 12,01 -1,56% 11,76 12,18 11,94 12,01 12,02 8.929 11.427.284.500
27/3/2012 12,95 12,20 -5,79% 12,19 13,00 12,46 12,19 12,20 4.492 14.855.442.300
26/3/2012 13,29 12,95 -1,15% 12,91 13,38 13,04 12,95 12,96 8.681 8.284.808.900
23/3/2012 13,09 13,10 +1,31% 12,90 13,34 13,17 13,09 13,15 446 7.654.045.600
22/3/2012 12,87 12,93 -1,30% 12,68 13,07 12,85 12,92 12,93 7.527 6.753.611.500
21/3/2012 13,60 13,10 -3,96% 13,10 13,70 13,29 13,10 13,11 9.691 9.425.246.400
20/3/2012 13,32 13,64 -0,58% 13,24 13,64 13,42 13,56 13,64 9.464 8.564.858.600
19/3/2012 13,59 13,72 +0,81% 13,41 13,77 13,58 13,71 13,74 166 6.937.946.600
16/3/2012 13,60 13,61 +0,59% 13,31 13,65 13,48 13,61 13,62 5.611 6.327.009.000
15/3/2012 13,26 13,53 +1,05% 13,21 13,68 13,53 13,52 13,53 2.215 10.330.548.500
14/3/2012 12,78 13,39 +5,27% 12,75 13,39 13,13 13,36 13,39 4.788 14.260.219.500
13/3/2012 12,26 12,72 +4,52% 12,21 12,75 12,54 12,71 12,72 90 8.786.496.500
12/3/2012 11,89 12,17 +1,33% 11,85 12,24 12,08 12,17 12,18 9.294 6.157.569.500
9/3/2012 12,08 12,01 0,00% 11,95 12,18 12,05 12,01 12,06 9.505 4.945.046.000
8/3/2012 12,00 12,01 +1,09% 11,75 12,12 11,97 12,00 12,01 9.675 8.366.970.600
7/3/2012 12,23 11,88 -2,22% 11,71 12,28 11,83 11,85 11,88 4.067 11.601.260.600
6/3/2012 12,38 12,15 -2,96% 12,02 12,47 12,20 12,15 12,16 899 8.385.600.400
5/3/2012 12,26 12,52 +2,79% 12,26 12,70 12,54 12,52 12,54 8.768 14.625.378.700
2/3/2012 12,00 12,18 +2,27% 11,95 12,26 12,15 12,18 12,19 9.406 7.833.707.800
1/3/2012 11,65 11,91 +2,23% 11,65 12,00 11,89 11,88 11,91 387 6.752.031.100
29/2/2012 11,84 11,65 -0,85% 11,62 11,94 11,73 11,65 11,70 7.038 6.587.115.200
28/2/2012 11,67 11,75 +0,51% 11,62 11,85 11,70 11,75 11,76 6.630 4.925.526.700
27/2/2012 11,75 11,69 -1,43% 11,61 11,84 11,68 11,68 11,69 6.107 3.515.666.200
24/2/2012 11,92 11,86 -0,08% 11,82 11,95 11,87 11,85 11,87 4.247 2.995.990.700
23/2/2012 11,96 11,87 -1,00% 11,85 12,05 11,90 11,86 11,87 6.335 5.001.980.300
22/2/2012 11,98 11,99 +0,08% 11,88 12,12 12,00 11,99 12,00 7.573 4.398.350.400
17/2/2012 11,91 11,98 +0,76% 11,87 12,09 11,98 11,97 11,98 6.985 5.551.212.700
16/2/2012 11,78 11,89 -0,59% 11,76 11,95 11,86 11,89 11,90 483 6.203.497.700
15/2/2012 12,12 11,96 -0,25% 11,69 12,18 11,95 11,96 12,00 1.101 8.432.064.700
14/2/2012 12,25 11,99 -1,64% 11,90 12,28 12,05 11,98 11,99 6.701 4.676.908.000
13/2/2012 12,05 12,19 +2,87% 11,95 12,19 12,07 12,16 12,19 6.260 5.851.320.800
10/2/2012 12,16 11,85 -4,44% 11,85 12,33 12,10 11,85 11,90 9.861 9.299.519.700
9/2/2012 12,11 12,40 +1,97% 12,11 12,43 12,34 12,39 12,40 2.972 9.235.443.200
8/2/2012 12,25 12,16 -0,08% 12,09 12,29 12,20 12,15 12,16 7.572 5.556.050.900
7/2/2012 11,88 12,17 +1,76% 11,87 12,22 12,09 12,16 12,17 8.409 4.999.711.800
6/2/2012 12,05 11,96 -0,33% 11,84 12,09 11,98 11,96 11,98 5.065 3.784.724.300
3/2/2012 11,60 12,00 +2,48% 11,60 12,22 11,97 12,00 12,03 2.419 10.154.119.400
2/2/2012 11,76 11,71 -0,68% 11,58 11,86 11,71 11,69 11,71 6.524 4.484.979.600
1/2/2012 11,84 11,79 +0,60% 11,73 11,98 11,84 11,79 11,80 9.052 5.586.670.700
31/1/2012 11,75 11,72 +0,43% 11,61 11,82 11,72 11,72 11,74 6.343 4.587.945.300
30/1/2012 11,57 11,67 -0,34% 11,42 11,75 11,62 11,67 11,68 5.839 3.389.761.600
27/1/2012 11,62 11,71 +0,95% 11,50 11,75 11,66 11,71 11,72 6.045 4.051.567.700
26/1/2012 11,81 11,60 -0,43% 11,60 11,88 11,72 11,60 11,61 9.718 5.783.718.700
24/1/2012 11,58 11,65 -0,17% 11,32 11,70 11,52 11,64 11,65 8.277 7.358.904.700
23/1/2012 11,54 11,67 +1,66% 11,52 11,95 11,72 11,67 11,70 4.986 9.556.138.500
20/1/2012 11,05 11,48 +4,08% 10,91 11,48 11,25 11,47 11,48 7.408 7.743.457.200
19/1/2012 11,23 11,03 -1,16% 11,03 11,37 11,18 11,03 11,05 7.977 6.333.561.400
18/1/2012 11,06 11,16 +1,00% 10,92 11,20 11,08 11,15 11,16 8.145 6.159.660.400
17/1/2012 11,20 11,05 -0,72% 11,05 11,34 11,16 11,05 11,06 5.541 3.800.562.700
16/1/2012 10,94 11,13 +1,55% 10,86 11,18 11,07 11,11 11,13 3.931 2.963.294.600
13/1/2012 11,32 10,96 -3,27% 10,92 11,40 11,04 10,96 10,98 6.492 5.439.190.900
12/1/2012 11,20 11,33 +2,35% 11,02 11,37 11,22 11,32 11,33 9.570 7.564.174.700
11/1/2012 10,90 11,07 +1,19% 10,83 11,13 10,99 11,06 11,07 7.780 6.112.067.400
10/1/2012 10,80 10,94 +3,31% 10,70 10,98 10,88 10,92 10,94 306 6.421.137.000
9/1/2012 10,46 10,59 +1,83% 10,44 10,65 10,56 10,58 10,59 7.555 4.311.782.600
6/1/2012 10,40 10,40 +0,10% 10,25 10,57 10,42 10,37 10,40 159 6.721.742.800
5/1/2012 10,56 10,39 -1,89% 10,32 10,59 10,42 10,38 10,39 9.295 5.190.269.600
4/1/2012 10,71 10,59 -2,13% 10,54 10,80 10,67 10,59 10,62 8.614 5.364.258.700
3/1/2012 10,54 10,82 +2,75% 10,50 10,85 10,71 10,82 10,83 973 5.671.513.600
2/1/2012 10,15 10,53 +3,74% 10,08 10,53 10,23 10,48 10,53 7.720 4.453.628.800
29/12/2011 10,39 10,15 -1,93% 10,15 10,49 10,22 10,15 10,20 5.422 5.139.396.100
28/12/2011 10,61 10,35 -2,36% 10,27 10,62 10,42 10,35 10,36 7.870 3.932.337.900
27/12/2011 10,45 10,60 +1,34% 10,44 10,60 10,55 10,58 10,60 3.680 2.601.872.500
26/12/2011 10,46 10,46 -0,19% 10,43 10,53 10,46 10,45 10,46 1.619 954.120.000
23/12/2011 10,38 10,48 +1,06% 10,33 10,48 10,42 10,45 10,48 3.935 2.899.223.200
22/12/2011 10,28 10,37 +0,97% 10,24 10,45 10,36 10,36 10,37 5.247 3.137.505.700
21/12/2011 10,03 10,27 +2,09% 9,98 10,29 10,19 10,26 10,27 6.544 4.739.565.000
20/12/2011 9,83 10,06 +2,55% 9,82 10,12 10,02 10,06 10,07 6.346 4.769.521.700
19/12/2011 10,00 9,81 -1,90% 9,71 10,12 9,95 9,81 9,84 7.527 5.391.739.300
16/12/2011 10,20 10,00 -1,38% 10,00 10,28 10,15 10,00 10,05 7.457 5.159.354.700
15/12/2011 10,26 10,14 -0,39% 10,12 10,40 10,24 10,14 10,15 7.639 4.513.933.700
14/12/2011 10,20 10,18 0,00% 10,08 10,28 10,20 10,17 10,18 3.691 9.918.208.000
13/12/2011 10,35 10,18 -0,68% 10,16 10,45 10,27 10,17 10,18 9.844 8.151.473.000
12/12/2011 10,40 10,25 -2,29% 10,17 10,42 10,24 10,24 10,25 1.073 5.819.557.700
9/12/2011 10,59 10,49 +0,48% 10,44 10,63 10,54 10,49 10,50 6.379 4.750.206.200
8/12/2011 10,79 10,44 -2,61% 10,41 10,89 10,52 10,44 10,46 7.045 5.188.683.100
7/12/2011 11,09 10,72 -3,51% 10,65 11,09 10,83 10,71 10,72 2.060 6.037.545.700
6/12/2011 10,81 11,11 +1,93% 10,72 11,23 10,94 11,11 11,12 6.116 5.307.115.500
5/12/2011 10,79 10,90 +2,64% 10,70 10,95 10,88 10,90 10,91 5.994 5.697.663.300
2/12/2011 10,88 10,62 -0,28% 10,57 10,94 10,71 10,62 10,63 8.652 4.868.482.400
1/12/2011 10,59 10,65 +2,80% 10,51 10,75 10,64 10,65 10,67 9.614 7.092.630.100
30/11/2011 10,44 10,36 +1,47% 10,36 10,74 10,54 10,36 10,38 710 9.005.147.400
29/11/2011 10,90 10,21 -6,33% 10,17 10,94 10,41 10,21 10,22 5.476 13.490.037.900
28/11/2011 11,05 10,90 +2,83% 10,90 11,36 11,15 10,90 10,91 3.362 12.716.798.900
25/11/2011 10,39 10,60 +0,86% 10,31 10,74 10,57 10,56 10,60 8.133 4.862.032.900
24/11/2011 10,98 10,51 -3,49% 10,46 11,00 10,61 10,51 10,54 8.514 8.131.795.400
23/11/2011 11,35 10,89 -5,39% 10,78 11,37 11,07 10,86 10,89 8.897 7.754.634.800
22/11/2011 11,91 11,51 -3,03% 11,51 11,97 11,64 11,51 11,54 6.064 5.350.867.100
21/11/2011 11,83 11,87 -0,92% 11,72 12,02 11,83 11,87 11,90 3.706 7.071.534.000
18/11/2011 12,11 11,98 +0,50% 11,94 12,19 12,05 11,98 12,00 9.285 6.803.844.000
17/11/2011 12,10 11,92 -0,58% 11,70 12,41 12,09 11,92 11,93 2.170 9.521.905.200
16/11/2011 12,00 11,99 -0,50% 11,86 12,23 12,04 11,98 12,00 9.699 5.960.529.100
14/11/2011 12,33 12,05 -2,82% 12,03 12,35 12,13 12,05 12,08 6.213 4.403.189.200
11/11/2011 12,10 12,40 +3,59% 12,10 12,50 12,34 12,36 12,40 5.572 5.168.840.500
10/11/2011 11,95 11,97 +1,01% 11,81 12,08 11,95 11,96 11,97 8.041 5.156.303.100
9/11/2011 11,80 11,85 -1,50% 11,56 11,95 11,81 11,80 11,85 466 9.260.868.300
8/11/2011 11,89 12,03 +1,52% 11,72 12,10 11,91 12,03 12,05 2.358 8.845.631.100
7/11/2011 11,88 11,85 -0,17% 11,82 12,08 11,93 11,84 11,85 6.474 5.869.936.300
4/11/2011 11,65 11,87 +2,33% 11,31 11,91 11,63 11,83 11,87 7.018 5.843.637.600
3/11/2011 11,80 11,60 +0,87% 11,51 11,84 11,64 11,60 11,61 7.546 5.815.392.500
1/11/2011 11,31 11,50 -2,54% 11,30 11,83 11,55 11,50 11,52 176 8.032.114.400
31/10/2011 12,05 11,80 -4,45% 11,80 12,17 12,00 11,80 11,90 9.622 5.258.464.400
28/10/2011 12,41 12,35 -1,20% 12,22 12,65 12,47 12,35 12,42 5.983 4.914.741.700
27/10/2011 12,20 12,50 +6,11% 12,16 12,68 12,41 12,47 12,50 2.826 11.696.700.800
26/10/2011 11,86 11,78 +0,68% 11,65 11,94 11,80 11,78 11,79 8.615 4.904.676.300
25/10/2011 11,65 11,70 -0,43% 11,54 11,97 11,78 11,69 11,70 1.532 7.920.073.100
24/10/2011 11,41 11,75 +4,44% 11,37 11,80 11,65 11,72 11,75 1.531 8.532.461.400
21/10/2011 10,80 11,25 +4,85% 10,78 11,25 11,07 11,21 11,25 8.744 7.699.576.000
20/10/2011 10,60 10,73 +0,66% 10,45 10,73 10,61 10,72 10,73 9.595 6.199.047.800
19/10/2011 10,94 10,66 -2,56% 10,65 10,98 10,77 10,65 10,66 1.506 6.328.888.400
18/10/2011 10,61 10,94 +3,01% 10,42 11,02 10,74 10,94 10,95 8.170 6.807.969.900
17/10/2011 11,04 10,62 -4,67% 10,62 11,10 10,84 10,62 10,70 6.406 5.579.509.200
14/10/2011 10,86 11,14 +2,96% 10,82 11,14 11,00 11,10 11,14 7.047 6.535.743.200
13/10/2011 10,99 10,82 +0,09% 10,52 11,00 10,79 10,82 10,83 3.735 10.746.995.000
11/10/2011 10,88 10,81 -1,73% 10,78 11,08 10,93 10,81 10,88 275 6.704.269.800
10/10/2011 10,40 11,00 +5,77% 10,40 11,00 10,78 10,98 11,00 6.983 5.576.979.900
7/10/2011 10,70 10,40 -1,70% 10,24 10,73 10,48 10,39 10,40 3.136 7.176.604.500
6/10/2011 10,55 10,58 +2,03% 10,44 10,75 10,61 10,58 10,59 233 6.991.564.500
5/10/2011 10,31 10,37 +1,47% 10,01 10,48 10,26 10,37 10,39 1.819 7.444.103.700
4/10/2011 10,13 10,22 -0,39% 10,01 10,29 10,14 10,21 10,22 1.741 6.225.277.500
3/10/2011 10,46 10,26 -2,47% 10,26 10,69 10,46 10,26 10,27 9.658 6.529.178.000
30/9/2011 10,80 10,52 -3,49% 10,51 10,95 10,65 10,52 10,54 9.635 7.914.860.600
29/9/2011 11,35 10,90 -2,68% 10,86 11,40 11,08 10,90 10,91 503 7.816.138.900
28/9/2011 11,56 11,20 -2,27% 11,20 11,70 11,45 11,20 11,21 7.260 5.194.664.800
27/9/2011 11,75 11,46 -0,17% 11,45 11,77 11,65 11,46 11,47 9.906 6.602.232.900
26/9/2011 11,84 11,48 -1,03% 11,26 11,84 11,50 11,48 11,53 959 7.504.230.500
23/9/2011 11,76 11,60 -1,61% 11,52 11,96 11,71 11,60 11,65 1.078 7.671.685.700
22/9/2011 11,85 11,79 -3,99% 11,70 12,21 11,90 11,79 11,80 6.823 11.964.396.200
21/9/2011 12,20 12,28 +1,74% 12,11 12,79 12,47 12,27 12,28 9.667 16.248.386.600
20/9/2011 12,63 12,07 -3,67% 12,07 12,72 12,43 12,07 12,08 2.602 10.372.819.500
19/9/2011 12,10 12,53 +1,95% 11,95 12,60 12,30 12,52 12,53 6.620 8.093.095.600
16/9/2011 12,24 12,29 +1,24% 12,20 12,43 12,31 12,28 12,29 5.552 5.095.882.500
15/9/2011 12,32 12,14 +0,25% 12,11 12,43 12,27 12,14 12,15 6.494 6.836.447.100
14/9/2011 11,82 12,11 +3,50% 11,71 12,28 12,00 12,10 12,11 826 10.308.933.200
13/9/2011 11,90 11,70 0,00% 11,58 11,90 11,74 11,69 11,70 4.408 4.619.204.600
12/9/2011 11,75 11,70 -2,09% 11,41 11,85 11,63 11,70 11,72 8.681 7.711.934.000
9/9/2011 11,96 11,95 0,00% 11,85 12,37 12,06 11,95 12,00 70 12.590.592.600
8/9/2011 12,31 11,95 +1,96% 11,89 12,44 12,14 11,95 11,99 3.696 15.718.295.100
6/9/2011 11,10 11,72 +4,36% 11,01 11,72 11,42 11,70 11,72 8.174 6.920.059.800
5/9/2011 11,36 11,23 -3,19% 11,18 11,40 11,26 11,22 11,23 4.891 4.498.958.300
2/9/2011 11,95 11,60 -4,13% 11,42 11,95 11,67 11,56 11,60 510 10.236.541.000
1/9/2011 12,21 12,10 +0,83% 12,07 12,39 12,20 12,10 12,17 1.795 9.931.736.100
31/8/2011 12,03 12,00 +0,84% 11,83 12,16 11,99 11,98 12,00 9.193 10.418.707.300
30/8/2011 12,02 11,90 -1,00% 11,88 12,33 12,04 11,89 11,90 2.546 13.825.683.100
29/8/2011 12,45 12,02 -1,88% 12,02 12,73 12,36 12,02 12,30 1.183 9.851.701.600
26/8/2011 12,60 12,25 -3,62% 12,17 12,69 12,41 12,25 12,26 2.499 9.584.955.900
25/8/2011 13,10 12,71 -4,00% 12,61 13,30 12,88 12,70 12,71 688 10.862.407.700
24/8/2011 13,54 13,24 -1,93% 13,06 13,72 13,31 13,24 13,25 9.504 10.981.336.100
23/8/2011 12,93 13,50 +6,30% 12,76 13,50 13,02 13,48 13,50 291 11.557.787.100
22/8/2011 12,60 12,70 +3,59% 12,51 12,96 12,72 12,68 12,70 9.718 9.879.499.400
19/8/2011 11,97 12,26 +0,49% 11,90 12,75 12,38 12,26 12,29 9.507 9.316.218.200
18/8/2011 12,35 12,20 -4,31% 11,80 12,40 12,16 12,19 12,20 1.586 11.315.794.300
17/8/2011 12,75 12,75 +1,35% 12,36 12,88 12,63 12,70 12,75 8.344 13.192.238.900
16/8/2011 12,60 12,58 -2,40% 12,17 12,95 12,58 12,58 12,60 9.641 13.396.015.500
15/8/2011 13,63 12,89 -4,16% 12,80 14,24 13,58 12,88 12,89 538 21.150.091.600
12/8/2011 12,25 13,45 +9,35% 12,08 13,47 12,97 13,45 13,46 5.629 24.385.035.800
11/8/2011 10,99 12,30 +13,16% 10,86 12,61 11,64 12,30 12,31 728 15.074.830.400
10/8/2011 10,25 10,87 +3,52% 10,18 10,87 10,60 10,85 10,87 8.118 14.162.984.800
9/8/2011 10,20 10,50 +4,48% 9,97 10,58 10,37 10,48 10,50 6.239 13.322.368.200
8/8/2011 10,08 10,05 -6,07% 9,91 10,46 10,17 10,05 10,08 1.703 12.474.261.200
5/8/2011 10,05 10,70 +5,84% 9,86 10,70 10,23 10,70 10,71 1.463 10.286.203.000
4/8/2011 10,41 10,11 -5,69% 10,00 10,52 10,18 10,11 10,12 718 9.819.797.800
3/8/2011 10,88 10,72 -2,01% 10,36 10,92 10,61 10,71 10,74 2.312 8.648.044.700
2/8/2011 10,81 10,94 +1,11% 10,71 11,22 10,99 10,92 10,94 8.570 8.997.791.400
1/8/2011 11,30 10,82 -2,96% 10,82 11,35 10,96 10,82 10,83 7.952 7.225.821.300
29/7/2011 11,10 11,15 -0,80% 10,96 11,22 11,11 11,14 11,15 7.619 5.510.199.100
28/7/2011 11,05 11,24 +1,90% 11,04 11,34 11,22 11,23 11,24 2.503 7.429.784.300
27/7/2011 10,90 11,03 -0,18% 10,66 11,15 10,92 11,03 11,04 2.788 10.825.109.100
26/7/2011 11,44 11,05 -3,66% 11,03 11,50 11,15 11,04 11,05 7.906 7.658.102.300
25/7/2011 11,47 11,47 -1,38% 11,42 11,65 11,50 11,46 11,47 6.980 5.134.778.300
22/7/2011 12,10 11,63 -3,41% 11,63 12,20 11,82 11,63 11,68 6.703 7.086.114.100
21/7/2011 11,66 12,04 +3,97% 11,56 12,12 11,89 12,04 12,05 8.713 7.590.013.900
20/7/2011 11,65 11,58 -0,60% 11,52 11,80 11,61 11,56 11,59 4.753 4.968.489.800
19/7/2011 11,73 11,65 -0,43% 11,40 11,77 11,58 11,65 11,66 1.290 8.585.319.300
18/7/2011 11,89 11,70 -2,17% 11,56 11,90 11,69 11,70 11,71 6.974 5.340.835.100
15/7/2011 12,28 11,96 -2,37% 11,95 12,42 12,07 11,96 11,97 4.714 5.429.958.900
14/7/2011 12,40 12,25 -1,69% 12,01 12,40 12,17 12,21 12,25 6.101 6.716.797.800
13/7/2011 12,42 12,46 +0,81% 12,35 12,60 12,45 12,45 12,46 5.698 4.974.822.300
12/7/2011 12,83 12,36 -4,04% 12,35 12,96 12,64 12,35 12,36 7.713 8.860.421.700
11/7/2011 13,20 12,88 -4,17% 12,88 13,28 13,04 12,88 12,89 6.783 5.835.571.100
8/7/2011 13,42 13,44 -0,07% 13,30 13,49 13,37 13,42 13,44 4.993 4.222.467.000
7/7/2011 13,96 13,45 -2,54% 13,40 14,00 13,71 13,45 13,54 7.419 5.798.288.100
6/7/2011 13,88 13,80 -1,29% 13,66 13,91 13,78 13,80 13,81 3.860 5.018.293.400
5/7/2011 14,19 13,98 -1,69% 13,88 14,24 14,08 13,93 13,99 5.049 5.456.720.100
4/7/2011 13,90 14,22 +2,23% 13,80 14,22 14,06 14,15 14,22 2.927 3.033.099.700
1/7/2011 13,70 13,91 +1,53% 13,52 14,08 13,87 13,91 13,92 8.659 9.425.073.000
30/6/2011 13,90 13,70 -0,80% 13,49 14,02 13,71 13,70 13,75 8.372 8.962.760.400
29/6/2011 13,26 13,81 +4,78% 13,16 13,96 13,64 13,81 13,82 8.900 10.600.937.400
28/6/2011 13,02 13,18 +1,54% 13,02 13,32 13,19 13,18 13,19 4.038 4.920.518.600
27/6/2011 13,01 12,98 +0,39% 12,85 13,06 12,98 12,98 13,00 4.710 5.499.827.100
24/6/2011 13,21 12,93 -1,75% 12,91 13,24 13,04 12,93 12,94 6.453 4.885.651.400
22/6/2011 13,24 13,16 -1,13% 13,15 13,55 13,32 13,18 13,20 7.884 6.738.359.000
21/6/2011 13,14 13,31 +1,84% 12,96 13,31 13,12 13,30 13,31 5.571 7.210.253.200
20/6/2011 13,10 13,07 -1,13% 13,02 13,25 13,13 13,06 13,08 6.004 7.671.670.400
17/6/2011 13,42 13,22 -0,60% 13,15 13,48 13,26 13,22 13,23 4.178 6.830.052.100
16/6/2011 13,56 13,30 -2,21% 13,30 13,95 13,55 13,30 13,32 5.480 6.128.633.800
15/6/2011 13,75 13,60 -2,16% 13,55 13,89 13,68 13,60 13,63 7.794 8.509.555.200
14/6/2011 13,86 13,90 +0,80% 13,82 14,01 13,89 13,88 13,90 4.539 5.376.101.900
13/6/2011 14,09 13,79 -1,64% 13,77 14,09 13,89 13,78 13,79 3.967 4.367.729.400
10/6/2011 14,31 14,02 -2,03% 14,02 14,32 14,10 14,02 14,03 5.178 6.106.131.500
9/6/2011 14,09 14,31 +1,49% 14,06 14,34 14,24 14,31 14,32 5.121 6.287.740.700
8/6/2011 14,26 14,10 -1,12% 14,06 14,28 14,16 14,10 14,14 7.220 7.995.507.800
7/6/2011 14,60 14,26 -1,31% 14,26 14,72 14,47 14,26 14,30 5.957 6.112.668.100
6/6/2011 15,14 14,45 -4,11% 14,42 15,14 14,70 14,45 14,46 5.978 6.179.010.300
3/6/2011 15,18 15,07 -1,44% 15,05 15,38 15,18 15,07 15,08 5.910 7.913.417.200
2/6/2011 14,80 15,29 +3,38% 14,65 15,29 15,06 15,22 15,29 6.397 6.326.970.000
1/6/2011 15,05 14,79 -2,38% 14,79 15,26 14,97 14,78 14,79 5.238 5.752.717.900
31/5/2011 15,04 15,15 +2,36% 14,77 15,18 14,97 15,15 15,17 8.044 6.714.883.800
30/5/2011 15,05 14,80 -0,80% 14,72 15,09 14,87 14,80 14,82 3.055 3.082.223.200
27/5/2011 15,00 14,92 +0,13% 14,92 15,14 15,03 14,92 14,95 4.744 5.421.800.500
26/5/2011 14,50 14,90 +3,11% 14,43 14,93 14,71 14,89 14,91 6.693 8.666.297.900
25/5/2011 14,45 14,45 -0,07% 14,31 14,59 14,47 14,45 14,46 4.999 6.935.065.300
24/5/2011 14,67 14,46 -0,28% 14,41 14,72 14,54 14,46 14,49 8.417 7.817.915.600
23/5/2011 14,50 14,50 -1,69% 14,40 14,64 14,51 14,50 14,51 7.490 6.678.821.900
20/5/2011 15,03 14,75 -1,54% 14,70 15,06 14,81 14,75 14,76 6.494 8.560.255.100
19/5/2011 15,27 14,98 -0,93% 14,78 15,40 15,07 14,91 14,98 6.729 8.567.206.200
18/5/2011 15,25 15,12 -0,53% 15,12 15,60 15,33 15,11 15,13 1.155 8.888.579.000
17/5/2011 14,89 15,20 +2,22% 14,72 15,44 15,15 15,20 15,22 6.725 7.627.394.000
16/5/2011 14,99 14,87 -1,33% 14,50 15,16 14,92 14,87 14,90 7.549 7.274.419.200
13/5/2011 15,35 15,07 -0,99% 15,04 15,36 15,12 15,06 15,07 8.778 7.443.233.400
12/5/2011 15,01 15,22 +0,13% 15,00 15,36 15,18 15,22 15,23 7.603 6.135.953.400
11/5/2011 15,15 15,20 -0,26% 14,98 15,27 15,10 15,15 15,20 7.360 8.954.983.900
10/5/2011 15,19 15,24 +1,40% 14,94 15,49 15,14 15,21 15,25 6.387 6.252.620.100
9/5/2011 15,43 15,03 -2,40% 15,03 15,58 15,20 15,03 15,12 2.085 7.990.865.400
6/5/2011 15,50 15,40 +1,85% 15,27 15,76 15,48 15,36 15,40 9.873 9.875.382.400
5/5/2011 14,90 15,12 +0,80% 14,85 15,65 15,28 15,12 15,13 2.071 12.821.488.100
4/5/2011 15,17 15,00 -0,20% 14,85 15,29 15,08 15,00 15,09 1.130 11.468.310.000
3/5/2011 15,52 15,03 -3,53% 15,03 15,72 15,29 15,03 15,04 2.139 14.300.367.800
2/5/2011 16,23 15,58 -3,53% 15,58 16,38 15,86 15,57 15,59 242 11.222.609.600
29/4/2011 16,20 16,15 -0,31% 15,94 16,45 16,17 16,14 16,15 8.666 12.893.976.200
28/4/2011 16,59 16,20 -2,99% 16,07 16,59 16,25 16,20 16,22 9.386 11.811.708.800
27/4/2011 17,05 16,70 -4,02% 16,70 17,29 16,91 16,69 16,70 332 14.764.756.000
26/4/2011 17,50 17,40 -0,29% 17,37 17,59 17,50 17,39 17,40 4.861 5.430.424.300
25/4/2011 17,59 17,45 +0,29% 17,35 17,67 17,47 17,44 17,45 3.473 5.020.522.200
20/4/2011 17,57 17,40 +0,87% 17,25 17,57 17,39 17,40 17,42 9.282 11.048.711.100
19/4/2011 17,35 17,25 +0,58% 17,05 17,45 17,26 17,25 17,29 6.534 8.063.770.000
18/4/2011 17,47 17,15 -2,72% 17,08 17,50 17,22 17,14 17,15 6.507 8.406.485.600
15/4/2011 17,56 17,63 +0,69% 17,30 17,72 17,49 17,63 17,64 7.457 11.698.771.600
14/4/2011 17,85 17,51 -1,74% 17,40 18,03 17,68 17,51 17,52 8.767 13.289.984.300
13/4/2011 18,60 17,82 -3,68% 17,81 18,72 18,04 17,82 17,83 5.173 22.843.727.900
12/4/2011 18,99 18,50 -2,79% 18,37 19,00 18,58 18,48 18,50 662 17.970.293.700
11/4/2011 19,66 19,03 -3,50% 19,02 19,68 19,28 19,03 19,05 8.694 12.812.763.500
8/4/2011 19,77 19,72 -0,25% 19,46 19,85 19,63 19,67 19,72 5.182 9.231.937.700
7/4/2011 19,65 19,77 +0,15% 19,42 19,77 19,59 19,67 19,77 5.016 9.623.820.200
6/4/2011 19,90 19,74 -0,80% 19,52 19,90 19,68 19,65 19,74 4.548 7.069.814.800
5/4/2011 19,90 19,90 +0,05% 19,43 20,00 19,75 19,80 19,90 5.390 8.919.389.500
4/4/2011 20,00 19,89 +0,05% 19,82 20,05 19,92 19,89 19,90 3.765 4.438.119.200
1/4/2011 19,87 19,88 +0,66% 19,61 20,00 19,83 19,86 19,88 6.979 7.769.080.600
31/3/2011 19,67 19,75 +0,71% 19,55 19,82 19,74 19,75 19,76 5.422 7.444.989.300
30/3/2011 19,44 19,61 +1,76% 19,25 19,62 19,47 19,60 19,61 5.329 9.049.408.200
29/3/2011 19,11 19,27 +1,00% 18,94 19,44 19,25 19,25 19,27 8.508 10.532.067.900
28/3/2011 19,50 19,08 -1,95% 18,93 19,58 19,12 19,06 19,08 2.569 13.450.828.700
25/3/2011 20,11 19,46 -3,14% 19,44 20,24 19,70 19,46 19,48 2.002 16.336.886.100
24/3/2011 20,64 20,09 -1,86% 19,89 20,67 20,14 20,05 20,09 8.236 11.479.886.100
23/3/2011 20,40 20,47 -0,05% 20,36 20,70 20,52 20,47 20,50 9.317 8.571.538.500
22/3/2011 20,57 20,48 -0,39% 20,25 20,93 20,51 20,45 20,48 7.354 9.665.948.700
21/3/2011 21,28 20,56 -2,47% 20,54 21,55 21,01 20,56 20,58 289 12.929.790.500
18/3/2011 21,16 21,08 +0,86% 20,96 21,40 21,17 21,08 21,09 7.027 11.157.571.500
17/3/2011 21,34 20,90 -0,71% 20,66 21,47 21,01 20,86 20,90 8.312 11.254.994.400
16/3/2011 21,47 21,05 -0,89% 20,90 21,68 21,18 21,01 21,05 3.299 24.053.029.500
15/3/2011 20,85 21,24 -1,30% 20,60 21,50 21,05 21,21 21,24 3.310 26.101.807.000
14/3/2011 20,91 21,52 +2,09% 20,74 21,80 21,51 21,51 21,52 185 20.796.391.500
11/3/2011 19,99 21,08 +4,67% 19,87 21,22 20,85 21,05 21,08 8.325 27.126.787.900
10/3/2011 20,37 20,14 -2,47% 19,73 20,43 20,13 20,10 20,14 7.766 10.101.754.300
9/3/2011 20,57 20,65 -0,72% 20,41 21,11 20,83 20,65 20,68 2.451 11.477.568.500
4/3/2011 20,05 20,80 +3,74% 19,70 20,80 20,45 20,79 20,80 2.891 27.238.516.600
3/3/2011 19,12 20,05 +5,80% 19,05 20,15 19,75 20,05 20,06 3.909 29.544.463.600
2/3/2011 18,34 18,95 +3,55% 18,31 19,05 18,73 18,94 18,98 9.956 14.713.693.900
1/3/2011 19,13 18,30 -3,68% 18,25 19,27 18,70 18,30 18,32 9.564 12.901.224.400
28/2/2011 18,72 19,00 +2,15% 18,72 19,00 18,84 19,00 19,01 7.782 10.343.038.300
25/2/2011 18,90 18,60 -0,27% 18,60 19,09 18,81 18,60 18,64 8.998 13.784.445.800
24/2/2011 19,05 18,65 -2,05% 18,58 19,09 18,75 18,65 18,67 4.241 21.494.775.000
23/2/2011 19,60 19,04 -5,18% 19,04 19,80 19,41 19,04 19,05 8.743 31.623.854.400
22/2/2011 20,10 20,08 -1,67% 20,01 20,54 20,21 20,04 20,08 3.119 13.801.620.600
21/2/2011 20,90 20,42 -2,90% 20,42 20,91 20,61 20,42 20,48 8.465 9.102.946.100
18/2/2011 20,19 21,03 +3,60% 20,11 21,25 20,90 21,02 21,03 1.891 29.195.440.400
17/2/2011 19,85 20,30 +3,36% 19,53 20,38 20,11 20,27 20,30 2.481 19.339.693.000
16/2/2011 19,01 19,64 +4,47% 18,90 19,69 19,26 19,61 19,64 9.453 14.505.399.700
15/2/2011 18,90 18,80 -0,74% 18,77 19,16 18,95 18,80 18,82 7.618 9.456.803.400
14/2/2011 19,10 18,94 -0,58% 18,80 19,30 19,08 18,94 18,95 8.264 10.568.128.500
11/2/2011 19,28 19,05 -0,26% 19,05 19,46 19,26 19,05 19,07 7.549 13.072.840.600
10/2/2011 18,78 19,10 +1,70% 18,60 19,25 18,95 19,10 19,15 7.028 10.988.606.900
9/2/2011 19,21 18,78 -2,44% 18,64 19,29 18,89 18,77 18,78 6.245 7.986.621.800
8/2/2011 18,93 19,25 +1,16% 18,90 19,47 19,25 19,25 19,28 5.765 7.930.169.100
7/2/2011 19,14 19,03 +0,42% 18,71 19,15 18,95 19,01 19,03 3.738 6.296.885.600
4/2/2011 19,55 18,95 -2,67% 18,89 19,76 19,16 18,94 18,95 104 11.078.957.400
3/2/2011 19,25 19,47 +0,88% 19,02 19,60 19,27 19,47 19,48 6.695 8.462.199.000
2/2/2011 20,14 19,30 -4,17% 19,23 20,14 19,61 19,29 19,30 7.159 12.429.782.400
1/2/2011 19,70 20,14 +3,65% 19,60 20,38 20,05 20,14 20,18 9.383 14.286.141.700
31/1/2011 18,77 19,43 +3,90% 18,77 19,75 19,29 19,43 19,45 428 16.810.563.000
28/1/2011 19,03 18,70 -1,06% 18,27 19,28 18,84 18,67 18,70 2.330 16.790.222.000
27/1/2011 19,07 18,90 -0,05% 18,90 19,38 19,08 18,89 18,90 8.426 14.466.281.400
26/1/2011 19,50 18,91 -3,03% 18,81 19,58 19,10 18,91 18,92 9.161 13.523.416.300
24/1/2011 19,75 19,50 -1,27% 19,45 19,89 19,58 19,49 19,50 5.196 6.897.849.200
21/1/2011 19,95 19,75 -0,25% 19,66 20,23 19,97 19,75 19,79 6.154 9.545.299.000
20/1/2011 19,41 19,80 +1,75% 19,21 19,82 19,53 19,77 19,80 2.626 12.680.961.900
19/1/2011 19,98 19,46 -2,36% 19,45 20,04 19,65 19,45 19,46 5.690 10.284.538.800
18/1/2011 20,36 19,93 -1,29% 19,91 20,41 20,05 19,93 19,94 92 11.478.732.700
17/1/2011 20,19 20,19 -0,79% 20,10 20,36 20,19 20,18 20,19 3.007 4.747.313.500
14/1/2011 20,21 20,35 +0,30% 19,92 20,48 20,21 20,34 20,35 9.873 12.908.392.700
13/1/2011 20,87 20,29 -2,92% 20,22 20,89 20,57 20,27 20,29 6.234 12.951.005.700
12/1/2011 20,87 20,90 +1,01% 20,76 21,00 20,89 20,89 20,90 8.068 13.873.502.900
11/1/2011 20,50 20,69 +1,92% 20,12 20,70 20,47 20,67 20,69 218 13.859.148.400
10/1/2011 20,25 20,30 -1,46% 20,23 20,55 20,34 20,30 20,34 6.131 10.216.267.500
7/1/2011 20,25 20,60 +1,73% 20,23 20,64 20,47 20,55 20,60 8.701 16.565.856.900
6/1/2011 20,40 20,25 -0,74% 20,07 20,55 20,31 20,24 20,25 7.797 16.979.763.900
5/1/2011 19,70 20,40 +2,31% 19,63 20,50 20,26 20,38 20,40 2.605 17.355.690.700
4/1/2011 19,26 19,94 +3,96% 19,17 19,94 19,48 19,91 19,94 9.334 16.777.468.600
3/1/2011 19,35 19,18 +0,10% 19,10 19,53 19,33 19,18 19,19 7.436 9.737.271.100
30/12/2010 18,80 19,16 +1,81% 18,65 19,16 18,98 19,14 19,16 4.680 8.961.375.100
29/12/2010 18,53 18,82 +2,79% 18,45 18,82 18,68 18,82 18,83 4.996 6.063.697.500
28/12/2010 18,81 18,31 -2,09% 18,30 18,85 18,48 18,31 18,34 6.418 10.027.768.100
27/12/2010 18,80 18,70 -1,42% 18,67 18,94 18,78 18,69 18,70 3.565 5.743.770.300
23/12/2010 19,14 18,97 -0,68% 18,93 19,18 19,01 18,97 18,98 5.029 6.153.624.900
22/12/2010 19,35 19,10 -2,00% 19,07 19,49 19,19 19,10 19,11 4.572 6.753.792.600
21/12/2010 19,06 19,49 +3,12% 18,96 19,51 19,29 19,49 19,50 4.961 8.407.221.500
20/12/2010 19,26 18,90 -1,25% 18,73 19,38 18,99 18,85 18,90 6.041 9.738.174.100
17/12/2010 19,00 19,14 +0,26% 18,90 19,48 19,21 19,14 19,15 6.044 6.583.822.700
16/12/2010 19,17 19,09 -0,21% 18,87 19,36 19,13 19,08 19,09 6.212 7.555.866.000
15/12/2010 19,40 19,13 -2,25% 19,01 19,48 19,22 19,13 19,15 6.937 10.206.482.000
14/12/2010 19,87 19,57 -1,71% 19,42 19,93 19,67 19,57 19,60 7.286 9.660.653.300
13/12/2010 19,40 19,91 +3,86% 19,33 19,98 19,70 19,90 19,91 9.264 12.039.988.000
10/12/2010 19,05 19,17 +1,70% 18,90 19,17 19,06 19,15 19,17 7.430 8.057.582.600
9/12/2010 19,01 18,85 -0,26% 18,75 19,20 18,95 18,84 18,85 8.133 8.858.596.700
8/12/2010 19,29 18,90 -2,58% 18,90 19,44 19,07 18,90 18,98 7.513 9.898.530.200
7/12/2010 19,76 19,40 -0,26% 19,40 20,07 19,78 19,40 19,41 9.516 14.047.430.100
6/12/2010 18,92 19,45 +3,57% 18,82 19,49 19,24 19,41 19,45 551 13.352.379.300
3/12/2010 18,96 18,78 -0,63% 18,52 18,99 18,78 18,77 18,78 509 11.211.432.700
2/12/2010 19,11 18,90 -0,32% 18,86 19,18 18,98 18,89 18,90 9.577 13.380.090.100
1/12/2010 19,01 18,96 +1,39% 18,81 19,20 19,01 18,96 19,00 472 13.597.394.900
30/11/2010 19,12 18,70 -2,96% 18,70 19,26 18,98 18,69 18,70 304 14.747.791.900
29/11/2010 19,26 19,27 -0,41% 18,93 19,69 19,32 19,25 19,27 9.134 10.219.279.200
26/11/2010 19,69 19,35 -3,15% 19,32 19,72 19,50 19,35 19,36 8.955 11.221.890.900
25/11/2010 20,25 19,98 -1,19% 19,91 20,25 20,00 19,98 19,99 5.809 6.395.442.500
24/11/2010 20,12 20,22 +1,86% 19,95 20,30 20,16 20,21 20,22 9.422 11.707.519.000
23/11/2010 20,29 19,85 -4,06% 19,82 20,43 20,08 19,85 19,88 1.349 12.836.853.900
22/11/2010 21,61 20,69 -4,21% 20,62 21,65 20,89 20,69 20,70 9.072 12.498.556.800
19/11/2010 21,41 21,60 -0,09% 21,34 21,76 21,61 21,60 21,62 3.307 5.669.326.500
18/11/2010 21,80 21,62 +1,31% 21,53 21,98 21,77 21,62 21,63 5.920 9.117.554.100
17/11/2010 21,46 21,34 -0,23% 21,14 21,90 21,53 21,34 21,39 5.919 6.361.241.400
16/11/2010 21,90 21,39 -3,52% 21,20 22,03 21,56 21,36 21,39 272 9.579.160.600
12/11/2010 22,16 22,17 -1,69% 21,82 22,38 22,13 22,09 22,17 5.168 6.527.140.700
11/11/2010 22,51 22,55 -0,66% 22,31 22,69 22,52 22,52 22,56 4.216 5.963.320.900
10/11/2010 22,30 22,70 +1,07% 22,02 22,93 22,46 22,65 22,74 4.512 7.213.312.500
9/11/2010 23,00 22,46 -2,09% 22,36 23,10 22,71 22,43 22,46 6.508 10.152.598.200
8/11/2010 22,20 22,94 +2,96% 22,18 22,96 22,78 22,92 22,94 9.938 12.523.476.100
5/11/2010 22,22 22,28 -0,22% 21,95 22,49 22,20 22,28 22,30 542 13.224.934.600
4/11/2010 21,73 22,33 +4,05% 21,62 22,35 22,16 22,32 22,33 8.376 15.622.208.100
3/11/2010 21,70 21,46 -0,14% 21,25 21,71 21,46 21,46 21,49 7.694 10.833.922.700
1/11/2010 21,40 21,49 +1,22% 21,25 21,80 21,60 21,49 21,50 4.365 6.437.455.300
29/10/2010 21,17 21,23 +1,29% 21,00 21,55 21,33 21,23 21,24 9.103 13.935.328.500
28/10/2010 20,75 20,96 +4,54% 20,40 21,19 20,84 20,96 20,99 1.582 22.512.475.200
27/10/2010 19,98 20,05 -0,05% 19,91 20,58 20,22 20,04 20,05 7.960 10.417.406.300
26/10/2010 19,88 20,06 -0,35% 19,65 20,13 19,84 20,05 20,06 9.198 12.237.333.200
25/10/2010 20,85 20,13 -2,23% 20,10 20,93 20,35 20,13 20,15 8.077 8.458.317.100
22/10/2010 20,80 20,59 +3,00% 20,42 21,14 20,80 20,59 20,60 2.172 22.281.947.400
21/10/2010 20,17 19,99 -0,20% 19,57 20,40 20,02 19,95 19,99 9.274 9.945.312.600
20/10/2010 20,81 20,03 -3,61% 19,95 20,84 20,18 20,02 20,03 2.341 18.540.894.100
19/10/2010 21,01 20,78 -2,35% 20,50 21,17 20,85 20,77 20,78 7.421 9.442.184.600
18/10/2010 21,45 21,28 -1,44% 21,28 21,83 21,51 21,27 21,28 6.018 8.958.464.500
15/10/2010 21,40 21,59 +2,47% 21,12 21,59 21,37 21,55 21,59 8.718 12.363.861.700
14/10/2010 20,94 21,07 +0,67% 20,56 21,20 20,83 21,06 21,10 8.831 15.778.462.000
13/10/2010 21,30 20,93 -0,99% 20,82 21,37 21,05 20,92 20,93 512 16.112.164.100
11/10/2010 21,37 21,14 -0,84% 21,05 21,43 21,18 21,11 21,14 5.836 7.289.875.300
8/10/2010 21,38 21,32 -0,98% 21,02 21,60 21,22 21,31 21,32 8.813 12.773.635.000
7/10/2010 22,20 21,53 -2,58% 21,32 22,26 21,59 21,53 21,55 8.533 14.652.457.300
6/10/2010 22,58 22,10 -2,21% 21,91 22,67 22,28 22,10 22,12 8.665 10.880.957.300
5/10/2010 22,68 22,60 +0,89% 22,46 22,84 22,67 22,59 22,60 5.921 10.069.466.000
4/10/2010 22,65 22,40 -0,84% 22,29 22,65 22,41 22,40 22,41 7.531 10.834.666.000
1/10/2010 23,00 22,59 -0,48% 22,23 23,09 22,59 22,57 22,59 8.966 14.996.223.000
30/9/2010 22,86 22,70 +0,67% 22,51 22,95 22,75 22,69 22,70 8.599 11.312.610.600
29/9/2010 23,13 22,55 -2,38% 22,55 23,43 23,00 22,53 22,55 8.655 13.602.851.200
28/9/2010 22,85 23,10 -48,67% 22,72 23,25 23,02 23,09 23,10 8.162 12.705.980.100
27/9/2010 44,80 45,00 +1,47% 43,93 45,18 44,65 44,93 45,00 5.129 8.232.144.900
24/9/2010 45,49 44,35 -1,77% 44,31 45,80 45,14 44,35 44,67 631 20.383.825.900
23/9/2010 45,10 45,15 -0,53% 44,81 45,90 45,46 45,15 45,30 9.487 17.207.075.700
22/9/2010 45,20 45,39 +0,09% 45,00 45,86 45,48 45,34 45,39 8.355 16.428.301.800
21/9/2010 44,50 45,35 +1,68% 44,25 45,48 44,95 45,26 45,35 8.021 15.858.772.300
20/9/2010 43,85 44,60 +2,06% 43,82 44,67 44,30 44,55 44,60 4.252 11.371.327.600
17/9/2010 44,46 43,70 -1,47% 43,70 44,73 44,04 43,70 43,76 6.007 11.785.088.500
16/9/2010 43,90 44,35 +1,14% 43,63 44,60 44,06 44,34 44,35 5.700 21.724.611.600
15/9/2010 43,86 43,85 -0,79% 43,68 44,16 43,92 43,85 43,86 5.233 15.083.196.000
14/9/2010 44,80 44,20 -1,80% 44,04 44,94 44,42 44,19 44,20 7.470 21.101.320.200
13/9/2010 45,20 45,01 +0,87% 45,01 45,40 45,14 45,01 45,10 7.403 12.673.102.500
10/9/2010 45,30 44,62 -1,41% 44,54 45,39 44,80 44,62 44,63 4.628 7.824.685.700
9/9/2010 45,60 45,26 +0,22% 45,00 45,67 45,24 45,24 45,26 4.148 8.232.945.300
8/9/2010 44,31 45,16 +1,26% 44,31 45,57 45,12 45,16 45,19 7.631 17.542.224.400
6/9/2010 44,75 44,60 +0,22% 44,30 44,87 44,60 44,50 44,60 1.676 2.900.112.300
3/9/2010 45,69 44,50 -0,78% 44,06 45,78 44,92 44,45 44,50 6.425 14.348.035.100
2/9/2010 45,30 44,85 -1,10% 44,35 45,55 44,78 44,81 44,85 6.604 12.967.295.700
1/9/2010 44,46 45,35 +3,00% 44,45 45,75 45,35 45,35 45,48 5.660 13.740.780.800
31/8/2010 43,99 44,03 +0,07% 43,53 44,65 44,02 44,03 44,05 4.100 10.149.480.700
30/8/2010 44,95 44,00 -2,31% 43,91 44,95 44,19 43,95 44,00 4.344 7.974.495.700
27/8/2010 44,33 45,04 +2,57% 43,61 45,04 44,52 45,00 45,04 6.140 13.562.403.400
26/8/2010 45,58 43,91 -3,26% 43,84 45,63 44,63 43,91 43,97 9.300 22.054.267.900
25/8/2010 46,05 45,39 -2,16% 45,39 46,86 45,86 45,39 45,42 9.453 19.081.812.300
24/8/2010 45,82 46,39 0,00% 45,23 46,75 45,94 46,38 46,39 6.512 16.016.730.800
23/8/2010 46,64 46,39 +0,41% 46,20 47,00 46,60 46,35 46,39 4.262 8.852.476.600
20/8/2010 46,90 46,20 -1,83% 46,10 46,90 46,35 46,20 46,28 5.468 13.928.044.800
19/8/2010 47,70 47,06 -1,71% 46,96 48,34 47,46 47,06 47,09 6.820 14.966.417.400
18/8/2010 48,50 47,88 -0,85% 47,26 48,68 47,62 47,85 47,88 9.487 20.128.110.800
17/8/2010 48,30 48,29 +1,03% 48,06 48,97 48,45 48,26 48,29 5.819 12.506.304.700
16/8/2010 48,19 47,80 -0,31% 47,62 48,30 47,90 47,80 47,82 6.097 12.913.831.100
13/8/2010 49,19 47,95 -2,18% 47,95 49,37 48,42 47,95 47,97 7.123 17.313.512.300
12/8/2010 47,51 49,02 +1,81% 47,51 49,02 48,29 49,02 49,04 6.452 13.645.298.100
11/8/2010 48,74 48,15 -2,73% 47,70 48,85 48,13 48,12 48,15 6.503 13.893.436.200
10/8/2010 49,50 49,50 -1,26% 49,11 49,90 49,42 49,48 49,50 5.408 12.159.719.500
9/8/2010 51,03 50,13 -0,73% 50,01 51,16 50,32 50,10 50,14 3.056 6.892.802.100
6/8/2010 50,63 50,50 -1,58% 49,85 51,09 50,34 50,40 50,50 5.448 11.502.940.300
5/8/2010 51,80 51,31 -1,04% 50,36 52,20 51,58 51,31 51,32 5.204 13.730.070.500
4/8/2010 50,50 51,85 +3,27% 50,33 52,06 51,37 51,75 51,85 7.158 17.631.658.800
3/8/2010 49,70 50,21 +0,62% 49,51 51,15 50,48 50,21 50,29 6.761 16.951.486.800
2/8/2010 50,26 49,90 +0,85% 49,74 50,47 50,04 49,88 49,90 7.345 18.136.701.600
30/7/2010 50,50 49,48 -4,66% 49,35 50,84 49,90 49,46 49,48 3.066 40.784.528.000
29/7/2010 53,46 51,90 -2,04% 51,40 54,46 52,67 51,83 51,90 34 24.015.914.300
28/7/2010 53,49 52,98 -1,52% 52,65 53,79 53,41 52,97 52,98 3.200 9.378.301.100
27/7/2010 53,61 53,80 +1,01% 53,21 54,00 53,66 53,80 53,89 7.612 17.124.276.400
26/7/2010 53,27 53,26 +0,02% 52,90 53,75 53,42 53,26 53,30 4.031 7.873.736.500
23/7/2010 52,50 53,25 +1,43% 51,83 53,84 53,01 53,25 53,30 4.359 10.539.587.600
22/7/2010 52,37 52,50 +1,33% 52,37 53,17 52,81 52,50 52,60 6.422 14.468.919.600
21/7/2010 51,36 51,81 +2,63% 51,36 52,31 51,88 51,81 51,82 9.540 21.925.641.900
20/7/2010 48,40 50,48 +3,63% 48,15 50,78 50,02 50,47 50,48 8.725 18.912.703.000
19/7/2010 47,31 48,71 +3,00% 47,31 48,86 48,34 48,71 48,75 4.421 9.657.307.900
16/7/2010 48,40 47,29 -2,09% 47,11 48,42 47,48 47,25 47,29 4.836 11.807.861.300
15/7/2010 48,79 48,30 -1,13% 47,82 48,79 48,18 48,25 48,30 9.458 14.792.581.900
14/7/2010 49,90 48,85 -3,08% 48,55 49,90 49,12 48,85 48,87 8.466 25.657.353.800
13/7/2010 52,57 50,40 -3,11% 50,21 52,69 50,85 50,37 50,40 1.582 25.977.090.500
12/7/2010 52,89 52,02 -1,70% 51,62 53,43 52,28 52,01 52,02 6.690 15.920.607.500
8/7/2010 52,50 52,92 +1,38% 52,28 53,21 52,67 52,92 52,99 5.911 17.880.848.500
7/7/2010 51,29 52,20 +2,15% 50,45 52,28 51,67 52,20 52,26 5.888 19.020.407.500
6/7/2010 50,77 51,10 +2,71% 50,20 51,40 50,92 51,10 51,20 5.788 19.505.500.400
5/7/2010 49,83 49,75 -0,16% 49,47 50,35 49,98 49,75 49,89 2.631 9.917.034.800
2/7/2010 49,33 49,83 +1,01% 49,05 50,30 49,60 49,82 49,89 6.108 12.866.543.100
1/7/2010 48,40 49,33 +2,54% 47,10 49,33 48,33 49,30 49,33 9.209 27.364.393.400
30/6/2010 50,95 48,11 -3,20% 48,10 51,65 49,71 48,11 48,13 4.302 43.018.718.300
29/6/2010 50,31 49,70 -3,59% 49,20 50,49 49,70 49,60 49,70 1.345 23.013.905.100
28/6/2010 51,20 51,55 +0,96% 51,20 52,05 51,70 51,55 51,75 3.897 11.684.550.900
25/6/2010 50,09 51,06 +1,57% 49,52 51,56 50,79 51,06 51,08 6.639 14.633.056.400
24/6/2010 49,00 50,27 +1,93% 48,78 50,75 49,93 50,27 50,30 9.295 24.682.655.000
23/6/2010 47,91 49,32 +3,83% 47,50 49,44 48,44 49,32 49,33 7.726 21.461.127.300
22/6/2010 47,30 47,50 +0,89% 47,21 48,70 48,02 47,50 47,75 5.802 12.997.705.800
21/6/2010 47,60 47,08 +0,94% 47,08 47,89 47,52 47,07 47,08 4.265 7.912.368.600
18/6/2010 46,61 46,64 -0,19% 46,47 47,73 47,00 46,63 46,64 5.413 11.378.418.600
17/6/2010 47,30 46,73 -0,79% 46,04 47,89 46,90 46,73 46,79 6.836 17.468.784.700
16/6/2010 46,95 47,10 -0,32% 46,84 47,47 47,15 47,09 47,15 6.503 15.224.531.000
15/6/2010 46,73 47,25 +1,61% 46,71 47,60 47,26 47,25 47,30 4.900 10.889.657.700
14/6/2010 46,63 46,50 +1,06% 46,31 47,35 46,83 46,46 46,50 7.661 16.885.970.100
11/6/2010 44,82 46,01 +1,34% 44,82 46,40 45,71 46,01 46,20 6.312 12.387.717.000
10/6/2010 43,59 45,40 +5,85% 43,40 45,65 44,70 45,40 45,44 8.151 18.555.457.600
9/6/2010 43,26 42,89 +0,40% 42,89 44,03 43,45 42,88 42,90 6.488 12.414.387.800
8/6/2010 42,30 42,72 +1,93% 41,51 42,94 42,22 42,72 42,78 7.722 12.073.010.400
7/6/2010 43,95 41,91 -4,53% 41,85 44,06 42,79 41,91 41,92 8.219 14.902.481.000
4/6/2010 44,90 43,90 -4,04% 43,47 44,90 44,11 43,85 43,90 6.789 15.036.784.000
2/6/2010 45,25 45,75 +1,44% 45,01 46,00 45,44 45,75 45,90 6.969 10.277.765.900
1/6/2010 44,90 45,10 -1,74% 44,70 46,60 45,58 45,00 45,10 6.152 10.450.152.700
31/5/2010 45,65 45,90 +1,32% 44,70 45,97 45,47 45,85 45,90 3.219 7.672.797.800
28/5/2010 45,45 45,30 -1,05% 44,68 45,90 45,25 45,10 45,30 7.577 15.263.234.800
27/5/2010 44,90 45,78 +4,05% 44,60 46,03 45,33 45,78 45,80 6.249 16.466.457.800
26/5/2010 44,45 44,00 +0,76% 43,13 44,49 44,02 43,70 44,00 8.976 25.330.669.000
25/5/2010 43,88 43,67 -3,41% 43,30 43,88 43,61 43,67 43,70 6.113 15.804.205.400
24/5/2010 45,40 45,21 -0,42% 44,93 46,39 45,90 45,11 45,21 4.510 11.795.489.300
21/5/2010 43,01 45,40 +5,21% 42,66 45,64 44,60 45,40 45,45 7.529 13.210.136.300
20/5/2010 44,21 43,15 -4,11% 42,61 44,21 43,39 43,10 43,15 8.453 15.673.610.400
19/5/2010 45,85 45,00 -2,45% 44,75 46,29 45,30 44,99 45,00 7.540 14.417.098.900
18/5/2010 48,68 46,13 -4,22% 46,02 49,02 47,10 46,11 46,13 8.867 17.723.955.100
17/5/2010 50,15 48,16 -3,97% 47,55 50,15 48,38 48,15 48,16 6.106 15.851.009.000
14/5/2010 50,82 50,15 -2,24% 49,79 50,98 50,27 50,11 50,20 4.774 8.587.463.500
13/5/2010 53,30 51,30 -3,24% 51,12 53,30 51,88 51,27 51,30 4.837 11.396.470.300
12/5/2010 53,30 53,02 +0,61% 52,61 53,40 53,00 53,01 53,02 5.745 10.065.601.900
11/5/2010 52,85 52,70 -0,94% 52,24 54,40 53,31 52,62 52,70 5.557 13.180.268.000
10/5/2010 53,00 53,20 +5,74% 52,30 53,37 53,05 53,16 53,20 4.753 11.836.918.200
7/5/2010 51,70 50,31 -2,22% 49,52 52,19 50,56 50,31 50,41 9.643 20.523.456.000
6/5/2010 53,00 51,45 -2,96% 49,50 54,34 52,39 51,42 51,48 6.923 22.014.007.400
5/5/2010 52,85 53,02 -1,08% 52,40 54,35 53,35 53,02 53,07 5.010 13.578.862.300
4/5/2010 54,22 53,60 -2,79% 53,16 54,87 53,76 53,50 53,60 5.702 18.961.214.500
3/5/2010 55,90 55,14 -1,73% 54,95 56,70 55,56 55,05 55,14 4.675 9.836.865.800
30/4/2010 57,70 56,11 -3,31% 55,98 57,85 56,65 56,11 56,49 6.286 20.605.022.100
29/4/2010 57,50 58,03 +2,53% 57,01 58,22 57,73 58,03 58,19 4.497 14.626.856.600
28/4/2010 56,61 56,60 +0,71% 55,30 56,90 56,31 56,59 56,77 4.352 13.526.314.300
27/4/2010 57,76 56,20 -3,52% 56,20 57,95 57,03 56,15 56,20 4.839 14.532.147.100
26/4/2010 58,60 58,25 -0,31% 58,02 59,14 58,48 58,15 58,25 2.932 8.845.338.200
23/4/2010 58,50 58,43 -0,29% 58,02 59,37 58,56 58,43 58,45 5.762 13.485.322.200
22/4/2010 57,79 58,60 +0,43% 57,26 58,68 57,81 58,60 58,62 6.660 16.009.003.300
20/4/2010 58,99 58,35 -0,38% 58,30 59,39 58,88 58,35 58,45 4.417 16.414.343.700
19/4/2010 59,50 58,57 -2,53% 58,51 60,47 59,10 58,55 58,61 6.538 20.593.373.200
16/4/2010 59,50 60,09 +0,02% 59,10 60,30 59,73 60,06 60,09 4.162 12.408.564.100
15/4/2010 61,20 60,08 -2,31% 60,00 61,26 60,50 60,08 60,10 5.454 14.023.288.600
14/4/2010 62,15 61,50 -0,53% 60,85 62,78 61,80 61,41 61,50 6.388 19.070.197.800
13/4/2010 60,65 61,83 +2,11% 59,70 62,49 60,98 61,83 61,99 7.486 20.715.353.700
12/4/2010 61,20 60,55 -1,06% 59,87 61,20 60,35 60,55 60,75 5.949 13.071.468.900
9/4/2010 61,50 61,20 -0,05% 61,02 61,70 61,32 61,16 61,20 5.008 13.621.089.100
8/4/2010 59,49 61,23 +2,14% 59,30 61,45 60,23 61,20 61,24 5.594 19.005.243.200
7/4/2010 60,71 59,95 -1,64% 59,60 61,30 60,41 59,90 59,95 7.101 25.707.686.300
6/4/2010 62,20 60,95 -3,35% 60,95 63,10 61,93 60,95 60,97 1.748 27.025.201.200
5/4/2010 63,65 63,06 +0,25% 62,81 64,45 63,78 63,06 63,10 5.263 16.028.980.000
1/4/2010 61,80 62,90 +3,25% 61,60 63,00 62,44 62,90 62,94 5.519 13.169.114.900
31/3/2010 59,66 60,92 +1,03% 59,66 61,44 60,85 60,92 61,00 5.622 15.468.138.200
30/3/2010 60,50 60,30 +0,42% 59,10 61,80 60,93 60,21 60,30 6.376 19.370.293.700
29/3/2010 57,22 60,05 +5,72% 57,22 60,10 59,15 60,05 60,07 5.633 19.611.306.700
26/3/2010 56,67 56,80 +0,53% 56,21 57,25 56,80 56,80 56,99 4.868 13.355.611.800
25/3/2010 56,98 56,50 0,00% 56,48 57,61 56,96 56,41 56,50 5.470 12.535.780.300
24/3/2010 55,51 56,50 +0,98% 55,27 56,74 56,24 56,50 56,54 5.238 13.596.169.800
23/3/2010 55,30 55,95 +2,10% 54,86 56,38 55,61 55,95 56,00 4.887 12.543.281.900
22/3/2010 54,78 54,80 -1,08% 54,32 55,39 54,77 54,80 54,84 3.805 10.303.122.900
19/3/2010 56,20 55,40 -1,25% 55,15 56,37 55,51 55,37 55,50 3.172 12.976.897.100
18/3/2010 56,65 56,10 -0,87% 55,07 56,98 56,09 56,05 56,10 5.405 10.524.100.000
17/3/2010 57,58 56,59 -0,54% 55,80 57,89 57,05 56,40 56,59 5.252 11.923.346.300
16/3/2010 55,94 56,90 +2,28% 55,94 57,23 56,59 56,90 57,00 4.488 10.568.253.300
15/3/2010 55,20 55,63 +0,05% 54,10 55,93 55,45 55,55 55,70 3.981 7.184.181.300
12/3/2010 57,20 55,60 -1,77% 55,52 57,29 56,04 55,55 55,60 4.850 12.488.877.500
11/3/2010 56,60 56,60 -0,70% 56,13 57,38 56,67 56,50 56,60 3.466 11.624.229.500
10/3/2010 56,98 57,00 +0,71% 56,33 57,62 57,12 56,90 57,00 4.415 25.868.800.500
9/3/2010 54,25 56,60 +3,51% 53,61 57,00 56,05 56,60 56,62 36 24.835.562.300
8/3/2010 54,35 54,68 +0,81% 54,15 54,98 54,53 54,66 54,68 4.949 18.119.306.700
5/3/2010 53,22 54,24 +3,31% 52,84 54,24 53,43 54,17 54,24 4.874 16.398.123.400
4/3/2010 51,76 52,50 +1,94% 50,81 52,50 51,62 52,37 52,50 4.406 13.066.143.900
3/3/2010 52,00 51,50 -0,96% 51,26 53,05 52,33 51,50 51,60 7.597 15.650.279.600
2/3/2010 52,25 52,00 0,00% 52,00 52,47 52,26 51,99 52,00 4.298 11.002.398.100
1/3/2010 51,50 52,00 +1,33% 51,42 52,69 52,03 52,00 52,02 4.454 12.459.985.800
26/2/2010 50,00 51,32 +3,16% 49,99 51,32 50,71 51,31 51,32 7.061 19.871.257.100
25/2/2010 46,75 49,75 +5,18% 46,51 49,98 48,58 49,41 49,75 6.334 18.161.505.600
24/2/2010 48,50 47,30 -2,17% 47,10 48,68 47,62 47,28 47,30 3.993 8.332.233.600
23/2/2010 48,90 48,35 -1,73% 47,64 48,90 48,22 48,15 48,35 4.200 8.856.537.900
22/2/2010 49,80 49,20 -0,61% 48,75 49,87 49,46 49,10 49,20 4.441 11.912.540.400
19/2/2010 48,80 49,50 +0,41% 48,61 49,71 49,31 49,42 49,50 4.960 10.763.564.200
18/2/2010 48,20 49,30 +2,05% 47,60 49,30 48,54 49,20 49,30 4.625 12.175.748.900
17/2/2010 47,50 48,31 +4,68% 47,20 48,36 47,83 48,30 48,34 6.246 19.710.062.300
12/2/2010 46,84 46,15 -1,70% 45,92 46,84 46,21 46,14 46,15 7.167 16.869.185.300
11/2/2010 47,00 46,95 -0,11% 46,50 47,45 46,99 46,91 46,95 7.778 16.330.879.400
10/2/2010 47,58 47,00 -0,74% 46,55 47,80 46,99 46,90 47,00 5.594 12.810.473.800
9/2/2010 47,76 47,35 +0,74% 47,06 48,25 47,71 47,35 47,49 7.517 13.877.569.500
8/2/2010 48,00 47,00 -1,47% 46,00 48,28 47,42 47,00 47,03 7.225 10.619.819.400
5/2/2010 47,41 47,70 -1,14% 46,70 49,12 47,63 47,58 47,70 5.634 14.053.890.700
4/2/2010 49,78 48,25 -3,88% 47,86 49,92 48,87 48,25 48,29 6.708 9.869.867.900
3/2/2010 50,32 50,20 -0,77% 49,85 50,64 50,20 50,11 50,20 5.540 9.512.460.700
2/2/2010 50,81 50,59 +0,36% 49,52 50,90 50,35 50,56 50,59 4.130 12.356.649.500
1/2/2010 49,80 50,41 +1,63% 48,80 50,79 49,96 50,40 50,41 3.856 10.257.231.600
29/1/2010 49,29 49,60 +1,95% 49,20 50,25 49,66 49,41 49,60 6.199 17.326.095.800
28/1/2010 48,90 48,65 +2,42% 47,61 48,90 48,43 48,65 48,70 6.057 16.390.473.900
27/1/2010 46,80 47,50 +2,06% 46,75 47,90 47,26 47,50 47,57 7.932 12.872.673.800
26/1/2010 46,12 46,54 +0,09% 46,10 47,55 46,96 46,54 46,85 9.201 16.769.712.900
22/1/2010 46,20 46,50 +0,43% 45,91 47,59 46,87 46,50 46,60 6.903 15.089.256.700
21/1/2010 48,90 46,30 -4,91% 45,87 49,10 46,89 46,25 46,30 1.023 20.989.388.900
20/1/2010 50,01 48,69 -3,77% 48,44 50,44 49,13 48,67 48,69 5.531 13.962.475.900
19/1/2010 49,65 50,60 +1,00% 49,65 51,09 50,56 50,60 50,65 5.099 6.828.675.600
18/1/2010 50,48 50,10 -0,40% 50,01 50,91 50,41 50,10 50,25 1.236 2.896.137.700
15/1/2010 49,00 50,30 +0,64% 49,00 50,54 50,08 50,00 50,30 3.282 8.353.855.200
14/1/2010 49,56 49,98 +0,56% 49,30 50,08 49,80 49,92 49,98 3.538 7.730.895.500
13/1/2010 50,29 49,70 +0,20% 48,85 50,60 49,67 49,70 49,80 5.143 14.627.946.800
12/1/2010 50,15 49,60 -2,73% 49,30 50,39 49,74 49,59 49,60 5.844 11.716.837.200
11/1/2010 51,37 50,99 +0,28% 50,67 51,80 51,08 50,90 50,99 3.236 7.264.739.600
8/1/2010 51,58 50,85 -1,42% 50,70 51,60 50,97 50,81 50,85 4.309 9.508.728.900
7/1/2010 50,69 51,58 +0,94% 50,12 51,58 50,90 51,50 51,58 6.924 12.002.431.300
6/1/2010 50,97 51,10 -0,10% 50,57 51,44 51,02 51,07 51,10 3.935 9.957.769.100
5/1/2010 51,25 51,15 +0,29% 50,56 51,49 51,21 51,15 51,20 5.009 10.411.025.000
4/1/2010 49,50 51,00 +3,26% 49,40 51,38 50,70 51,00 51,10 3.691 10.079.799.800
30/12/2009 48,96 49,39 -0,74% 48,53 49,39 48,97 48,99 49,39 3.782 9.141.321.900
29/12/2009 48,90 49,76 +1,97% 48,90 49,98 49,64 49,76 49,80 3.359 8.634.978.800
28/12/2009 48,42 48,80 +1,01% 48,42 48,98 48,81 48,80 48,84 1.596 3.228.248.600
23/12/2009 48,65 48,31 +0,54% 47,65 48,65 48,16 48,31 48,40 2.924 5.926.141.800
22/12/2009 47,35 48,05 +2,89% 46,78 48,49 47,76 48,05 48,14 5.499 11.480.711.400
21/12/2009 48,46 46,70 -2,40% 46,70 48,79 47,63 46,70 46,71 5.976 12.727.493.600
18/12/2009 48,80 47,85 -2,15% 47,55 49,29 48,19 47,82 47,85 4.842 12.912.636.200
17/12/2009 49,15 48,90 -0,97% 47,50 49,23 48,62 48,50 48,90 3.932 9.132.489.000
16/12/2009 50,62 49,38 -1,95% 49,26 50,67 49,83 49,37 49,38 4.281 12.547.552.500
15/12/2009 50,15 50,36 -0,08% 49,46 50,72 50,13 50,36 50,37 4.572 9.403.321.400
14/12/2009 51,00 50,40 -0,24% 50,31 51,25 50,92 50,37 50,40 4.554 12.003.296.100
11/12/2009 50,00 50,52 +1,73% 50,00 50,59 50,29 50,52 50,58 3.997 10.587.000.600
10/12/2009 49,80 49,66 +0,32% 49,00 49,94 49,44 49,65 49,66 6.122 16.934.961.100
9/12/2009 50,61 49,50 -1,59% 49,05 50,70 49,61 49,40 49,50 6.393 16.522.049.200
8/12/2009 51,50 50,30 -3,21% 50,07 51,55 50,65 50,25 50,30 4.115 12.194.284.400
7/12/2009 51,15 51,97 +1,60% 51,09 52,30 51,98 51,80 51,97 5.336 11.217.493.300
4/12/2009 51,00 51,15 -0,49% 50,85 52,70 51,91 51,15 51,20 3.745 11.531.619.600
3/12/2009 51,96 51,40 -0,48% 51,02 52,23 51,89 51,20 51,40 3.283 9.401.340.500
2/12/2009 51,70 51,65 +0,17% 51,22 52,00 51,73 51,55 51,65 3.893 9.762.615.700
1/12/2009 51,71 51,56 +0,70% 51,41 52,20 51,83 51,56 51,60 6.087 15.543.240.300
30/11/2009 50,40 51,20 +1,49% 50,20 51,60 51,05 51,17 51,20 4.441 12.089.282.500
27/11/2009 49,90 50,45 -0,10% 49,60 50,75 50,17 50,43 50,45 3.125 8.239.687.400
26/11/2009 50,50 50,50 -1,94% 50,15 51,10 50,55 50,50 50,51 3.000 6.906.190.000
25/11/2009 50,76 51,50 +2,43% 49,95 51,60 50,90 51,50 51,51 5.543 18.014.553.800
24/11/2009 49,30 50,28 +1,99% 48,30 50,28 49,27 50,20 50,28 4.062 18.660.591.300
23/11/2009 50,00 49,30 -0,24% 48,89 50,35 49,58 49,13 49,30 3.862 8.809.600.900
19/11/2009 49,30 49,42 -1,10% 48,67 49,49 49,14 49,41 49,42 3.441 9.415.012.300
18/11/2009 50,70 49,97 -0,46% 49,40 50,90 50,07 49,75 49,97 4.472 9.698.070.500
17/11/2009 50,40 50,20 0,00% 49,40 50,49 50,10 50,16 50,20 5.010 11.992.192.400
16/11/2009 49,90 50,20 +2,45% 49,51 50,78 50,30 50,20 50,30 6.414 11.461.100.800
13/11/2009 48,20 49,00 +2,08% 47,60 49,40 48,62 49,00 49,09 4.624 9.956.751.000
12/11/2009 49,50 48,00 -3,81% 47,30 50,08 49,09 47,99 48,00 7.843 20.745.921.700
11/11/2009 50,44 49,90 +0,10% 49,07 50,69 49,96 49,62 49,90 5.006 12.993.926.500
10/11/2009 49,31 49,85 +0,95% 48,76 50,00 49,64 49,61 49,85 5.026 12.486.326.400
9/11/2009 49,05 49,38 +3,31% 48,70 49,50 49,17 49,38 49,39 6.020 16.394.025.600
6/11/2009 47,49 47,80 +1,92% 46,72 48,00 47,50 47,79 47,80 6.166 19.057.411.000
5/11/2009 46,39 46,90 +1,08% 46,02 47,15 46,71 46,86 46,90 5.554 10.814.919.700
4/11/2009 46,64 46,40 +1,07% 45,80 47,65 47,00 46,40 46,49 6.053 14.248.034.000
3/11/2009 45,19 45,91 -0,20% 44,39 46,80 45,40 45,91 45,94 7.847 18.195.150.800
30/10/2009 47,43 46,00 -2,25% 45,01 48,40 46,35 45,95 46,00 9.582 20.820.904.800
29/10/2009 46,98 47,06 +2,98% 46,45 47,60 47,14 47,06 47,10 9.761 22.659.450.000
28/10/2009 48,30 45,70 -6,45% 45,15 48,54 46,92 45,60 45,70 1.185 26.015.734.900
27/10/2009 51,00 48,85 -4,40% 48,75 51,39 49,76 48,85 48,89 7.461 15.357.010.500
26/10/2009 50,82 51,10 +0,18% 50,20 51,70 50,80 50,85 51,10 3.122 8.837.361.900
23/10/2009 52,50 51,01 -1,88% 50,75 53,15 51,83 51,01 51,05 4.490 10.782.226.400
22/10/2009 53,00 51,99 -0,42% 50,55 53,25 52,00 51,95 51,99 5.063 11.712.761.100
21/10/2009 51,90 52,21 +0,12% 51,50 54,14 53,36 52,21 52,30 5.498 13.952.949.500
20/10/2009 52,67 52,15 -3,78% 50,80 53,45 52,17 52,13 52,15 6.702 16.089.876.300
19/10/2009 52,45 54,20 +3,44% 52,45 54,60 53,70 54,19 54,20 4.882 19.808.434.300
16/10/2009 52,40 52,40 -1,50% 51,65 52,48 52,14 52,30 52,40 5.120 14.887.943.200
15/10/2009 52,39 53,20 +0,76% 52,00 53,30 52,86 53,20 53,25 5.709 15.050.187.500
14/10/2009 50,60 52,80 +5,05% 50,60 52,80 51,74 52,80 52,81 8.946 21.377.217.100
13/10/2009 49,84 50,26 +1,15% 49,34 50,28 49,85 50,10 50,26 7.054 13.994.382.800
9/10/2009 48,95 49,69 +1,62% 48,76 49,71 49,40 49,66 49,69 4.453 10.994.685.100
8/10/2009 48,00 48,90 +2,95% 47,56 48,91 48,35 48,85 48,90 7.199 22.718.670.900
7/10/2009 47,00 47,50 +1,50% 46,81 47,69 47,41 47,50 47,51 6.067 14.315.286.300
6/10/2009 47,34 46,80 -0,43% 46,40 47,54 47,16 46,80 46,82 4.864 10.855.189.100
5/10/2009 46,41 47,00 +1,51% 46,33 47,24 46,88 46,98 47,00 3.561 9.364.368.800
2/10/2009 45,29 46,30 +1,00% 45,12 47,32 46,31 46,30 46,40 6.097 12.928.399.500
1/10/2009 47,10 45,84 -1,86% 45,55 47,10 46,02 45,80 45,84 4.141 11.588.231.000
30/9/2009 47,40 46,71 -0,45% 46,61 47,49 46,95 46,71 46,78 3.396 11.560.118.700
29/9/2009 47,20 46,92 -0,51% 46,87 47,60 47,08 46,92 46,98 3.252 9.726.614.200
28/9/2009 47,10 47,16 +0,55% 46,81 47,72 47,27 47,16 47,19 2.802 5.664.724.200
25/9/2009 46,48 46,90 +0,62% 46,05 47,19 46,82 46,90 46,95 2.789 5.557.507.300
24/9/2009 47,20 46,61 -0,62% 46,60 47,50 46,89 46,61 46,69 6.468 13.845.006.100
23/9/2009 47,67 46,90 -1,51% 46,80 47,80 47,20 46,90 46,95 4.727 15.091.579.300
22/9/2009 47,84 47,62 +1,19% 47,47 48,20 47,79 47,61 47,62 5.755 12.281.696.000
21/9/2009 46,69 47,06 +0,13% 46,07 47,55 46,99 47,06 47,10 4.917 14.294.999.600
18/9/2009 46,70 47,00 +0,51% 46,60 47,28 46,98 47,00 47,03 3.416 8.889.891.400
17/9/2009 46,90 46,76 -0,49% 46,60 47,90 47,29 46,76 46,78 7.398 16.789.959.000
16/9/2009 45,40 46,99 +3,87% 45,40 47,18 46,59 46,92 46,99 4.553 28.221.243.900
15/9/2009 45,01 45,24 +0,67% 44,63 45,39 45,07 45,21 45,24 4.775 11.694.038.700
14/9/2009 44,45 44,94 +0,31% 44,05 44,94 44,46 44,94 44,95 5.105 10.202.214.900
11/9/2009 45,42 44,80 -0,88% 44,80 45,78 45,17 44,79 44,80 4.030 9.649.560.900
10/9/2009 44,90 45,20 -0,11% 44,81 45,73 45,29 45,20 45,25 3.415 10.726.762.800
9/9/2009 46,09 45,25 -1,27% 44,79 46,24 45,49 45,25 45,27 4.464 11.137.932.400
8/9/2009 44,70 45,83 +4,16% 44,64 45,99 45,27 45,83 45,84 4.653 13.303.556.600
4/9/2009 43,45 44,00 +1,69% 43,30 44,27 43,98 44,00 44,06 6.598 11.398.001.700
3/9/2009 43,50 43,27 +0,63% 42,81 43,71 43,19 43,25 43,27 4.402 9.805.173.800
2/9/2009 43,50 43,00 -1,49% 43,00 43,65 43,38 43,00 43,06 7.522 14.673.068.500
1/9/2009 44,15 43,65 -1,47% 43,51 45,47 44,25 43,65 43,70 5.637 14.550.299.100
31/8/2009 45,00 44,30 -2,68% 44,20 45,00 44,43 44,26 44,30 5.058 12.857.218.900
28/8/2009 46,25 45,52 -1,04% 45,36 46,65 45,79 45,51 45,52 4.220 10.708.895.300
27/8/2009 46,27 46,00 -0,15% 45,35 46,33 45,80 46,00 46,15 4.819 12.955.576.800
26/8/2009 46,75 46,07 -1,24% 45,75 46,94 46,05 46,04 46,07 5.841 15.233.661.400
25/8/2009 47,59 46,65 -1,50% 46,45 48,10 47,29 46,65 46,67 6.520 12.997.777.700
24/8/2009 48,60 47,36 -1,95% 47,32 49,00 48,13 47,36 47,37 6.591 14.452.353.800
21/8/2009 47,89 48,30 +3,09% 47,89 48,40 48,07 48,25 48,30 3.681 10.076.619.300
20/8/2009 46,07 46,85 +2,52% 45,90 47,30 46,58 46,81 46,85 5.821 13.539.858.200
19/8/2009 45,60 45,70 -0,87% 45,27 46,35 45,82 45,63 45,70 5.527 12.938.688.100
18/8/2009 47,04 46,10 -1,66% 46,00 47,45 46,85 46,10 46,15 5.011 12.112.024.100
17/8/2009 46,99 46,88 -3,56% 46,55 47,29 46,90 46,75 46,88 4.447 9.772.269.700
14/8/2009 49,98 48,61 -2,97% 48,60 50,13 49,27 48,61 48,63 7.200 18.259.976.200
13/8/2009 49,10 50,10 +3,28% 48,86 50,10 49,60 50,01 50,10 7.144 17.971.829.800
12/8/2009 46,92 48,51 +3,39% 46,90 49,14 48,05 48,51 48,55 153 22.118.411.500
11/8/2009 46,92 46,92 -0,09% 46,50 47,50 46,93 46,92 46,95 9.497 21.225.753.200
10/8/2009 45,70 46,96 +1,36% 45,68 47,14 46,56 46,96 46,99 4.568 13.223.362.900
7/8/2009 45,97 46,33 +2,39% 45,26 46,40 45,78 46,33 46,35 4.790 12.679.549.000
6/8/2009 45,31 45,25 +0,56% 44,38 45,89 45,33 45,25 45,26 5.248 16.256.573.100
5/8/2009 44,99 45,00 +0,22% 44,11 45,72 44,99 44,88 45,00 5.352 14.199.654.300
4/8/2009 45,00 44,90 -1,43% 44,50 45,92 45,34 44,90 44,92 4.937 13.878.152.000
3/8/2009 45,00 45,55 +2,87% 44,95 45,94 45,40 45,55 45,66 4.477 9.065.746.800
31/7/2009 43,79 44,28 +0,80% 43,31 44,48 44,17 44,26 44,28 4.157 8.604.623.200
30/7/2009 43,02 43,93 +3,61% 42,53 43,97 43,49 43,92 43,93 7.155 14.684.031.900
29/7/2009 42,45 42,40 -1,40% 41,75 42,64 42,20 42,31 42,41 6.581 11.153.346.400
28/7/2009 41,30 43,00 +2,77% 41,25 43,00 42,06 42,81 43,00 6.972 12.763.328.900
27/7/2009 42,05 41,84 -0,10% 41,31 42,29 41,75 41,81 41,84 4.997 10.499.387.500
24/7/2009 42,65 41,88 -2,60% 41,72 43,40 42,16 41,87 41,90 8.475 14.240.807.900
23/7/2009 41,24 43,00 +3,59% 40,85 43,40 42,68 43,00 43,02 8.509 24.253.572.600
22/7/2009 40,19 41,51 +1,32% 39,81 42,06 41,41 41,51 41,55 6.917 18.115.301.600
21/7/2009 39,90 40,97 +3,64% 39,30 40,97 40,07 40,76 40,97 6.779 14.992.259.900
20/7/2009 39,21 39,53 +2,68% 39,01 39,80 39,40 39,53 39,54 5.151 10.828.876.300
17/7/2009 38,11 38,50 +1,32% 37,61 39,00 38,52 38,41 38,50 5.483 13.383.575.700
16/7/2009 36,98 38,00 +2,59% 36,75 38,90 37,81 37,95 38,00 6.236 14.555.374.800
15/7/2009 36,42 37,04 +4,75% 36,21 37,25 36,82 37,04 37,09 8.231 19.496.294.000
14/7/2009 35,79 35,36 -0,42% 35,02 36,19 35,52 35,36 35,37 9.651 16.437.710.200
13/7/2009 37,75 35,51 -5,53% 35,25 38,00 36,11 35,51 35,58 3.788 34.914.367.000
10/7/2009 38,90 37,59 -3,98% 37,59 39,36 38,34 37,59 37,60 6.136 14.799.865.800
8/7/2009 39,92 39,15 -1,53% 38,90 40,86 39,63 39,11 39,15 7.309 12.152.728.400
7/7/2009 40,72 39,76 -3,00% 39,76 41,17 40,31 39,76 39,80 5.304 9.539.997.900
6/7/2009 40,25 40,99 +0,64% 39,61 40,99 40,09 40,82 40,99 7.093 11.402.013.900
3/7/2009 41,30 40,73 -1,38% 40,60 41,54 40,95 40,71 40,73 4.362 5.921.293.900
2/7/2009 41,80 41,30 -3,28% 40,92 42,11 41,48 41,25 41,30 6.245 16.282.132.300
1/7/2009 41,89 42,70 +2,62% 41,80 43,09 42,48 42,70 42,75 5.336 11.442.034.800
30/6/2009 43,29 41,61 -3,01% 41,61 43,44 42,24 41,61 41,67 7.068 14.863.453.800
29/6/2009 41,88 42,90 +3,75% 41,36 43,05 42,23 42,89 42,90 7.560 12.219.368.700
26/6/2009 40,50 41,35 +0,85% 40,40 41,88 41,24 41,31 41,35 5.984 14.116.894.400
25/6/2009 37,75 41,00 +5,67% 37,75 41,00 39,65 40,95 41,00 5.745 15.412.089.500
24/6/2009 38,50 38,80 +1,70% 38,49 39,70 39,05 38,80 38,82 4.696 10.252.218.200
23/6/2009 37,30 38,15 +2,11% 36,71 38,46 37,54 38,15 38,20 4.999 11.011.470.600
22/6/2009 38,49 37,36 -4,55% 36,85 38,54 37,41 37,10 37,36 5.603 11.340.471.500
19/6/2009 39,25 39,14 +0,75% 38,99 39,70 39,22 39,12 39,14 3.521 6.472.902.700
18/6/2009 39,30 38,85 +0,18% 38,40 39,50 38,95 38,71 38,85 4.096 8.308.709.200
17/6/2009 38,55 38,78 -0,15% 37,73 38,81 38,43 38,70 38,78 8.817 16.071.531.100
16/6/2009 40,70 38,84 -3,50% 38,84 40,70 39,58 38,81 38,84 6.745 14.982.425.200
15/6/2009 41,20 40,25 -3,48% 39,51 41,20 40,11 40,25 40,30 6.751 15.599.134.900
12/6/2009 40,00 41,70 +1,66% 39,95 41,80 41,51 41,70 41,74 5.719 9.948.220.200
10/6/2009 41,85 41,02 +0,29% 40,52 41,85 41,11 41,02 41,05 9.481 16.350.374.700
9/6/2009 41,60 40,90 -1,33% 40,20 41,90 41,11 40,86 40,90 8.370 15.856.966.300
8/6/2009 39,99 41,45 +2,73% 39,28 41,60 40,55 41,45 41,50 6.362 12.388.696.200
5/6/2009 40,83 40,35 +1,64% 39,72 41,05 40,34 40,27 40,36 7.984 12.683.738.600
4/6/2009 39,83 39,70 +0,89% 38,25 39,89 39,04 39,61 39,70 5.527 11.756.303.600
3/6/2009 40,60 39,35 -4,44% 38,67 40,60 39,50 39,30 39,35 7.712 21.161.099.700
2/6/2009 40,00 41,18 +1,03% 39,81 42,10 41,06 41,15 41,18 8.540 21.560.468.400
1/6/2009 40,05 40,76 +3,19% 40,05 41,04 40,57 40,70 40,76 7.647 17.522.715.800
29/5/2009 37,82 39,50 +6,33% 37,30 39,50 38,39 39,05 39,50 9.799 25.143.010.600
28/5/2009 36,29 37,15 +3,68% 35,71 37,15 36,46 37,01 37,15 7.279 13.724.632.900
27/5/2009 35,76 35,83 +0,20% 35,42 37,00 36,26 35,71 100,93 7.342 17.341.014.000
26/5/2009 34,75 35,76 +1,13% 34,40 36,04 35,55 35,76 35,78 4.743 10.102.520.300
25/5/2009 34,68 35,36 +2,05% 34,61 35,39 35,19 35,36 35,38 1.441 3.558.942.500
22/5/2009 35,25 34,65 -0,09% 34,58 35,37 34,83 34,62 34,65 2.898 5.680.679.100
21/5/2009 34,89 34,68 -2,91% 34,05 35,05 34,59 34,56 34,68 4.552 11.578.581.600
20/5/2009 35,62 35,72 +1,48% 35,25 36,57 36,07 35,72 35,76 5.318 15.265.037.300
19/5/2009 34,00 35,20 +4,14% 33,52 36,16 35,45 35,20 35,23 9.707 23.295.455.700
18/5/2009 32,38 33,80 +5,79% 32,30 33,80 33,17 33,79 33,80 4.560 11.731.927.800
15/5/2009 32,18 31,95 -0,47% 31,82 32,40 32,04 31,93 31,95 6.335 10.125.244.000
14/5/2009 32,10 32,10 -3,92% 31,79 32,60 32,03 32,09 32,10 164 21.700.441.100
13/5/2009 33,95 33,41 -3,86% 33,00 34,12 33,52 33,41 33,47 5.396 10.955.847.800
12/5/2009 36,00 34,75 -3,20% 34,40 36,28 34,89 34,75 34,78 6.625 13.423.189.000
11/5/2009 34,50 35,90 +2,57% 34,15 36,00 35,20 35,85 35,90 5.741 10.786.142.900
8/5/2009 34,72 35,00 +3,12% 33,80 35,00 34,58 34,94 35,00 6.619 12.455.343.700
7/5/2009 35,00 33,94 -1,94% 33,40 35,20 33,96 33,85 33,94 5.942 15.265.591.500
6/5/2009 34,35 34,61 +1,47% 33,73 35,20 34,44 34,61 34,64 8.506 27.855.641.600
5/5/2009 34,19 34,11 -0,23% 33,80 34,72 34,22 34,11 34,14 5.598 18.037.037.400
4/5/2009 33,20 34,19 +6,18% 33,00 34,32 33,74 34,19 34,20 7.067 14.399.050.600
30/4/2009 32,20 32,20 +1,10% 31,94 32,62 32,33 32,20 32,30 6.090 10.679.563.300
29/4/2009 31,90 31,85 +1,59% 31,53 32,07 31,78 31,85 31,87 5.181 12.548.511.400
28/4/2009 31,30 31,35 -1,66% 30,90 31,88 31,34 31,34 31,35 7.040 16.340.254.100
27/4/2009 33,11 31,88 -5,57% 31,75 33,55 32,37 31,88 31,90 7.665 15.500.340.600
24/4/2009 33,95 33,76 -0,56% 33,76 34,35 34,07 33,76 33,87 3.946 7.301.386.100
23/4/2009 34,05 33,95 +1,31% 32,98 34,30 33,76 33,90 33,95 4.465 10.693.831.800
22/4/2009 33,48 33,51 +1,48% 32,75 34,33 33,49 33,51 33,64 8.172 15.031.858.200
20/4/2009 34,01 33,02 -4,87% 32,70 34,30 33,26 33,02 33,03 4.346 11.325.177.100
17/4/2009 33,50 34,71 +4,23% 33,21 34,88 34,17 34,71 34,73 7.798 18.942.988.900
16/4/2009 31,93 33,30 +6,39% 31,53 33,50 32,52 33,30 33,34 8.219 14.622.869.800
15/4/2009 30,80 31,30 +1,62% 30,51 31,30 30,91 31,22 31,30 5.014 10.041.552.100
14/4/2009 31,54 30,80 -2,22% 30,80 32,34 31,67 30,78 30,80 5.734 14.560.445.200
13/4/2009 31,67 31,50 -0,63% 31,30 32,07 31,78 31,50 31,60 4.066 8.097.474.600
9/4/2009 31,93 31,70 +1,60% 31,52 32,09 31,79 31,70 31,77 3.876 7.103.566.500
8/4/2009 31,00 31,20 +1,00% 30,85 31,30 31,10 31,05 31,20 3.426 6.435.714.300
7/4/2009 30,89 30,89 -1,62% 30,55 31,62 31,00 30,80 30,89 5.001 10.644.445.700
6/4/2009 31,50 31,40 -1,29% 30,53 31,59 31,12 31,40 31,44 3.714 7.874.700.700
3/4/2009 31,80 31,81 -0,13% 31,30 32,13 31,74 31,81 31,82 5.614 11.915.199.900
2/4/2009 30,96 31,85 +6,20% 30,81 32,13 31,79 31,83 31,85 8.993 17.714.790.600
1/4/2009 28,85 29,99 +1,66% 28,52 29,99 29,50 29,98 29,99 4.940 10.152.266.200
31/3/2009 28,90 29,50 +4,80% 28,34 29,75 29,25 29,40 29,50 5.029 11.177.861.700
30/3/2009 28,97 28,15 -6,01% 28,04 29,36 28,70 28,15 28,16 6.526 11.418.850.500
27/3/2009 29,15 29,95 +0,74% 28,80 30,24 29,79 29,91 29,95 6.229 11.408.031.000
26/3/2009 28,31 29,73 +6,94% 27,93 29,75 28,99 29,72 29,73 5.893 15.941.918.300
25/3/2009 27,25 27,80 +2,96% 27,25 28,10 27,72 27,79 27,80 5.058 10.868.862.100
24/3/2009 26,90 27,00 -1,24% 26,60 27,75 27,29 26,96 27,00 6.266 10.993.204.500
23/3/2009 26,50 27,34 +6,13% 26,32 27,43 27,05 27,31 27,35 4.376 8.328.837.600
20/3/2009 25,06 25,76 +3,04% 24,91 26,28 25,79 25,76 25,80 6.854 12.451.398.100
19/3/2009 23,90 25,00 +6,38% 23,50 25,12 24,43 24,99 25,00 7.787 13.744.535.300
18/3/2009 23,05 23,50 +0,86% 22,70 23,72 23,09 23,50 23,53 5.598 9.509.927.500
17/3/2009 23,60 23,30 -1,27% 22,87 23,78 23,17 23,30 23,31 4.705 9.305.192.900
16/3/2009 24,60 23,60 -3,67% 23,60 24,72 24,06 23,60 23,65 5.921 9.649.829.900
13/3/2009 24,90 24,50 -0,08% 23,94 24,98 24,46 24,50 24,52 2.885 5.869.413.400
12/3/2009 24,40 24,52 -0,33% 23,90 24,65 24,19 24,52 24,57 5.338 9.142.470.900
11/3/2009 24,96 24,60 -0,49% 23,94 25,04 24,37 24,60 24,61 5.651 8.753.465.800
10/3/2009 23,78 24,72 +6,23% 23,56 24,75 24,24 24,70 24,72 4.650 10.514.511.700
9/3/2009 23,89 23,27 -4,24% 23,27 24,15 23,63 23,25 23,27 4.403 7.302.042.900
6/3/2009 25,00 24,30 -2,64% 23,90 25,10 24,43 24,30 24,31 3.281 5.904.520.700
5/3/2009 25,00 24,96 -6,17% 24,77 25,42 25,00 24,96 24,98 6.334 10.219.774.800
4/3/2009 25,20 26,60 +8,13% 25,16 26,81 26,20 26,60 26,61 4.876 9.669.436.600
3/3/2009 24,81 24,60 +0,41% 23,75 25,04 24,56 24,60 24,65 5.058 8.889.744.900
2/3/2009 25,38 24,50 -5,51% 24,22 25,45 24,82 24,40 24,50 5.685 9.430.161.200
27/2/2009 25,60 25,93 -0,99% 25,35 26,38 25,86 25,85 25,93 4.406 7.380.734.900
26/2/2009 26,80 26,19 -0,08% 25,87 26,80 26,32 26,05 26,19 4.071 7.468.246.600
25/2/2009 25,80 26,21 -2,93% 25,50 27,22 26,30 26,20 26,21 3.321 5.380.059.200
20/2/2009 26,70 27,00 -2,74% 26,55 27,50 26,95 26,95 27,00 3.850 5.952.821.700
19/2/2009 28,60 27,76 -0,14% 27,70 28,80 28,17 27,76 27,80 3.345 7.794.366.800
18/2/2009 27,90 27,80 +1,28% 26,75 28,05 27,27 27,75 27,80 5.610 8.914.302.700
17/2/2009 27,79 27,45 -4,49% 27,35 28,09 27,63 27,45 27,49 4.623 7.710.122.200
16/2/2009 28,95 28,74 -1,24% 28,30 29,10 28,68 28,74 28,75 1.978 5.795.048.300
13/2/2009 28,95 29,10 +3,19% 28,43 29,45 28,86 29,10 29,24 3.818 9.611.593.900
12/2/2009 28,18 28,20 -1,64% 27,75 28,60 28,11 28,18 28,20 4.480 8.262.189.600
11/2/2009 29,45 28,67 -2,81% 28,10 29,95 29,10 28,65 28,67 4.619 10.591.082.800
10/2/2009 30,76 29,50 -3,44% 29,23 30,76 29,88 29,35 29,50 6.389 13.313.877.100
9/2/2009 31,90 30,55 -4,56% 30,45 32,49 31,57 30,55 30,58 5.095 12.248.733.800
6/2/2009 31,59 32,01 +3,63% 31,42 32,75 32,09 32,01 32,10 5.145 9.874.678.300
5/2/2009 29,59 30,89 +3,66% 29,13 31,21 30,19 30,89 30,90 5.370 11.249.317.300
4/2/2009 28,62 29,80 +5,26% 28,62 30,26 29,53 29,80 29,82 6.543 15.292.635.200
3/2/2009 28,15 28,31 +0,71% 27,82 28,55 28,22 28,31 28,40 4.466 9.021.679.700
2/2/2009 28,31 28,11 -2,60% 27,89 29,20 28,48 28,11 28,15 2.812 4.515.954.500
30/1/2009 28,95 28,86 -1,16% 28,63 29,70 29,20 28,86 28,89 3.735 7.225.167.900
29/1/2009 28,99 29,20 +0,41% 28,40 29,70 29,24 29,20 29,27 6.193 9.319.311.900
28/1/2009 28,42 29,08 +5,40% 28,30 29,20 28,85 29,01 29,08 5.605 10.661.234.400
27/1/2009 27,38 27,59 +0,40% 27,36 28,07 27,74 27,55 27,59 5.008 7.893.509.700
26/1/2009 28,51 27,48 -2,90% 27,21 28,66 27,73 27,47 27,48 373 14.601.102.900
23/1/2009 28,80 28,30 -4,13% 28,09 29,20 28,63 28,30 28,35 5.781 11.419.999.100
22/1/2009 29,80 29,52 +0,41% 28,80 30,03 29,42 29,52 29,60 5.541 11.438.378.300
21/1/2009 28,74 29,40 +3,89% 28,07 29,55 28,60 29,19 29,40 4.092 8.669.387.800
20/1/2009 29,03 28,30 -4,87% 28,07 30,01 29,04 28,30 28,34 3.735 6.225.728.200
19/1/2009 30,40 29,75 -0,63% 29,10 30,40 29,81 29,75 29,88 2.460 4.204.115.900
16/1/2009 29,50 29,94 +3,06% 28,72 30,10 29,68 29,90 29,94 3.996 6.962.429.200
15/1/2009 28,29 29,05 +3,60% 27,11 29,26 28,20 29,00 29,05 5.557 8.867.682.900
14/1/2009 29,02 28,04 -4,40% 27,63 29,18 28,18 28,01 28,04 4.640 8.503.288.100
13/1/2009 28,90 29,33 -0,41% 28,70 29,92 29,26 29,32 29,33 6.462 9.147.571.100
12/1/2009 30,00 29,45 -4,10% 29,29 30,20 29,67 29,45 29,50 5.042 11.794.336.700
9/1/2009 31,19 30,71 -1,85% 30,60 31,80 31,18 30,71 30,79 7.611 11.348.573.600
8/1/2009 29,51 31,29 +4,13% 29,01 31,49 30,11 31,26 31,29 5.208 8.290.070.200
7/1/2009 30,30 30,05 -3,59% 29,40 30,88 30,02 30,05 30,08 3.903 6.881.854.800
6/1/2009 31,29 31,17 +1,86% 30,50 31,38 30,99 31,15 31,20 4.401 10.255.009.700
5/1/2009 28,40 30,60 +6,58% 27,96 30,88 29,89 30,60 30,64 4.833 9.347.379.400
2/1/2009 27,13 28,71 +8,26% 26,83 29,09 28,31 28,71 28,75 2.869 4.945.530.100
30/12/2008 26,30 26,52 -1,56% 25,73 26,55 26,29 26,40 26,52 1.531 5.631.175.100
29/12/2008 25,95 26,94 +6,06% 25,92 26,94 26,24 26,70 26,94 3.495 4.429.353.800
26/12/2008 25,51 25,40 +0,99% 24,66 25,57 25,11 25,33 25,40 2.062 2.414.635.400
23/12/2008 26,72 25,15 -6,78% 25,06 27,16 25,99 25,15 25,17 3.443 4.156.352.200
22/12/2008 28,34 26,98 -5,50% 26,25 28,70 27,39 26,90 26,98 4.227 7.012.565.700
19/12/2008 28,20 28,55 -0,17% 27,83 28,55 28,19 28,54 28,55 2.981 5.457.569.100
18/12/2008 28,60 28,60 +0,35% 28,35 29,69 28,99 28,60 28,65 4.257 8.257.918.500
17/12/2008 28,37 28,50 +0,07% 27,60 29,07 28,39 27,81 28,50 5.979 8.380.628.500
16/12/2008 27,25 28,48 +6,27% 27,15 28,50 27,88 28,30 28,48 3.197 7.088.304.200
15/12/2008 27,80 26,80 -2,51% 26,80 28,17 27,42 26,80 26,85 3.379 5.613.860.700
12/12/2008 25,55 27,49 +0,33% 25,55 27,98 26,90 27,40 27,49 4.073 7.240.964.900
11/12/2008 27,60 27,40 +0,37% 26,85 28,47 27,73 27,30 27,40 3.742 8.728.473.700
10/12/2008 26,99 27,30 +4,20% 26,98 28,78 28,04 27,30 27,31 6.036 12.801.321.300
9/12/2008 25,60 26,20 +2,26% 25,20 27,05 26,19 26,20 26,28 4.822 8.523.822.500
8/12/2008 23,38 25,62 +15,41% 23,38 25,62 24,60 25,60 25,62 6.526 9.617.735.300
5/12/2008 22,19 22,20 -1,77% 21,42 22,20 21,69 22,15 22,20 4.767 5.845.597.300
4/12/2008 22,89 22,60 +0,67% 22,20 23,07 22,59 22,60 22,67 2.901 4.549.910.300
3/12/2008 22,15 22,45 +0,76% 21,61 22,45 22,04 22,21 22,45 4.047 7.445.762.000
2/12/2008 22,84 22,28 -1,42% 22,20 23,26 22,78 22,26 22,28 4.001 7.150.950.900
1/12/2008 22,41 22,60 -3,29% 22,21 23,33 22,67 22,45 22,60 4.445 7.477.713.800
28/11/2008 23,10 23,37 +0,30% 22,70 23,83 23,39 23,32 23,38 4.135 7.055.334.800
27/11/2008 23,25 23,30 -0,81% 23,00 23,85 23,36 23,20 23,30 2.045 2.323.366.500
26/11/2008 22,10 23,49 +4,63% 21,95 23,65 22,94 23,46 23,49 4.781 6.872.866.600
25/11/2008 21,54 22,45 +2,75% 21,20 23,25 22,23 22,15 22,45 5.020 6.728.345.700
24/11/2008 20,00 21,85 +14,10% 19,82 21,91 21,03 21,69 21,85 4.772 8.095.528.500
21/11/2008 19,55 19,15 -4,87% 18,65 19,79 19,15 19,15 19,20 3.994 4.913.375.000
19/11/2008 21,35 20,13 -5,71% 19,81 21,67 20,37 20,13 20,20 5.431 8.425.403.100
18/11/2008 20,95 21,35 -1,34% 20,90 22,42 21,78 21,30 21,35 4.729 7.668.501.200
17/11/2008 20,90 21,64 -0,73% 20,53 22,07 21,52 21,55 21,64 4.322 5.992.465.600
14/11/2008 23,00 21,80 -4,68% 21,50 23,30 22,10 21,80 21,83 5.245 10.592.604.500
13/11/2008 22,00 22,87 +3,95% 20,80 22,87 21,98 22,85 22,87 6.523 10.974.233.500
12/11/2008 23,50 22,00 -9,28% 21,80 23,85 22,80 22,00 22,10 6.759 10.990.075.300
11/11/2008 23,40 24,25 +0,08% 23,05 24,40 23,67 24,25 24,29 5.305 10.713.380.500
10/11/2008 25,71 24,23 +0,92% 23,85 25,88 24,78 24,20 24,23 4.326 7.148.594.900
7/11/2008 25,28 24,01 -2,00% 24,01 25,45 24,71 24,01 24,04 4.180 7.966.104.200
6/11/2008 25,00 24,50 -6,38% 23,80 25,55 24,48 24,40 24,50 6.090 7.863.710.700
5/11/2008 27,79 26,17 -8,82% 25,85 28,19 26,93 26,10 26,18 6.606 10.429.424.600
4/11/2008 28,30 28,70 +3,72% 27,78 29,45 28,64 28,70 28,74 5.247 14.522.339.000
3/11/2008 28,39 27,67 -1,18% 27,26 28,50 27,74 27,50 27,67 3.830 7.229.287.000
31/10/2008 29,40 28,00 -6,67% 27,51 29,48 28,65 27,85 28,00 4.471 10.677.668.200
30/10/2008 29,15 30,00 +7,14% 28,77 30,25 29,44 29,98 30,00 5.756 10.541.772.100
29/10/2008 27,10 28,00 +5,78% 26,74 28,69 27,82 28,00 28,04 8.121 15.104.399.900
28/10/2008 24,00 26,47 +16,35% 23,02 26,47 24,33 26,35 26,47 5.838 11.206.203.300
27/10/2008 23,00 22,75 -4,81% 22,40 23,54 22,98 22,72 22,75 4.160 5.447.502.700
24/10/2008 23,65 23,90 -5,61% 21,86 24,30 23,14 23,69 23,90 5.801 9.679.213.900
23/10/2008 25,15 25,32 -1,86% 24,36 26,75 25,49 25,32 25,36 4.358 8.445.204.600
22/10/2008 27,75 25,80 -12,90% 25,80 28,69 27,25 25,80 25,99 4.281 10.943.734.400
21/10/2008 29,30 29,62 -1,27% 28,63 30,70 29,70 29,62 29,64 4.024 8.325.529.500
20/10/2008 27,85 30,00 +9,09% 27,85 30,00 29,16 29,83 30,00 3.832 6.620.729.000
17/10/2008 26,93 27,50 +0,92% 26,40 29,49 28,00 27,50 27,60 4.864 12.034.135.900
16/10/2008 27,05 27,25 +1,53% 24,40 28,89 26,04 27,25 27,40 4.883 12.054.880.500
15/10/2008 29,55 26,84 -14,52% 26,70 30,18 28,56 26,81 26,84 4.303 10.029.270.100
14/10/2008 32,50 31,40 +2,95% 30,41 33,45 31,75 31,40 31,44 6.570 21.403.118.700
13/10/2008 29,28 30,50 +12,96% 27,70 30,50 29,20 30,35 30,50 5.151 10.530.823.600
10/10/2008 24,51 27,00 +1,12% 23,40 27,10 25,12 26,90 27,00 4.705 10.899.780.400
9/10/2008 28,00 26,70 +0,75% 26,10 28,36 27,38 26,55 26,70 5.537 11.179.538.900
8/10/2008 26,70 26,50 -8,24% 26,50 28,50 27,38 26,50 26,57 6.145 14.771.324.500
7/10/2008 30,00 28,88 -5,31% 28,00 31,35 29,56 28,60 28,88 5.906 10.285.508.000
6/10/2008 30,10 30,50 -11,08% 27,02 30,50 29,06 30,49 30,50 6.111 14.242.956.500
3/10/2008 36,68 34,30 -4,46% 34,04 37,70 36,27 34,29 34,30 4.486 11.275.170.500
2/10/2008 39,25 35,90 -9,16% 34,53 39,34 36,72 35,90 35,98 7.240 12.846.617.900
1/10/2008 40,71 39,52 -2,44% 38,71 40,90 39,64 39,51 39,52 4.338 13.362.304.300
30/9/2008 40,00 40,51 +4,06% 38,90 40,78 39,95 40,51 40,60 4.259 14.565.464.300
29/9/2008 43,60 38,93 -14,76% 37,30 44,13 41,01 38,93 38,99 4.246 11.005.187.100
26/9/2008 44,45 45,67 -0,93% 43,32 45,70 44,26 45,66 45,67 5.346 15.843.160.200
25/9/2008 44,16 46,10 +6,32% 44,01 46,10 45,00 46,07 46,10 4.407 11.738.824.500
24/9/2008 45,11 43,36 -1,79% 43,21 45,37 44,12 43,36 43,49 3.987 13.023.634.600
23/9/2008 46,00 44,15 -5,86% 43,70 47,46 45,43 44,10 44,15 6.204 18.824.105.400
22/9/2008 47,47 46,90 -0,21% 46,10 48,94 47,60 46,87 46,90 7.206 25.629.461.100
19/9/2008 45,00 47,00 +18,09% 43,07 47,10 45,51 46,81 47,00 9.254 31.975.567.900
18/9/2008 38,50 39,80 +4,76% 36,16 40,50 38,57 39,72 39,80 8.753 25.159.464.800
17/9/2008 41,55 37,99 -9,78% 37,99 41,55 39,16 37,95 37,99 7.012 20.400.632.800
16/9/2008 41,00 42,11 -1,40% 39,81 42,30 41,00 42,11 42,12 8.512 25.517.829.300
15/9/2008 43,50 42,71 -7,15% 42,31 44,57 43,41 42,71 42,75 4.758 10.412.407.300
12/9/2008 44,71 46,00 +3,12% 44,00 46,30 45,22 46,00 46,01 7.240 22.200.890.400
11/9/2008 42,50 44,61 +1,16% 42,40 45,57 43,93 44,61 44,65 6.823 23.853.629.700
10/9/2008 43,70 44,10 +2,08% 41,65 44,90 43,70 44,10 44,18 6.216 20.166.170.100
9/9/2008 46,37 43,20 -8,67% 43,00 47,30 44,89 43,15 43,20 6.301 18.955.269.200
8/9/2008 49,96 47,30 -1,46% 46,75 50,20 48,24 47,30 47,34 3.774 11.566.725.100
5/9/2008 46,70 48,00 -0,52% 46,27 48,44 47,18 47,80 48,00 4.701 14.504.633.500
4/9/2008 50,95 48,25 -5,72% 47,80 51,30 48,93 48,22 48,25 6.161 16.774.858.900
3/9/2008 53,56 51,18 -3,98% 50,45 54,00 51,81 51,15 51,18 5.092 15.151.275.700
2/9/2008 55,10 53,30 -6,33% 53,20 56,11 54,49 53,30 53,34 4.946 14.565.439.000
1/9/2008 57,00 56,90 -0,52% 56,00 57,35 56,68 56,60 56,90 1.566 5.038.132.900
29/8/2008 57,05 57,20 +1,26% 56,49 58,15 57,27 57,04 57,20 4.374 13.928.233.400
28/8/2008 56,90 56,49 +1,78% 55,80 57,25 56,48 56,41 56,49 3.760 10.136.288.800
27/8/2008 55,20 55,50 +2,49% 54,18 55,86 55,14 55,40 55,50 3.530 9.832.552.900
26/8/2008 54,89 54,15 -1,55% 53,50 55,79 54,88 54,15 54,20 3.303 11.322.994.600
25/8/2008 56,00 55,00 -1,79% 54,46 56,10 55,02 54,89 55,00 2.178 5.974.994.700
22/8/2008 56,55 56,00 -1,50% 55,01 57,81 56,48 56,00 56,10 2.364 6.955.906.400
21/8/2008 55,70 56,85 +1,32% 54,75 56,99 55,69 56,60 56,85 3.506 11.331.330.000
20/8/2008 54,37 56,11 +6,59% 53,81 56,28 54,91 56,11 56,13 4.077 14.085.585.300
19/8/2008 51,48 52,64 -0,11% 51,06 54,20 52,71 52,60 52,64 3.707 10.373.534.300
18/8/2008 54,10 52,70 -2,23% 52,11 55,20 53,10 52,70 52,79 3.768 9.864.220.200
15/8/2008 55,65 53,90 -3,75% 53,11 55,80 53,89 53,90 53,94 3.968 14.192.305.500
14/8/2008 57,40 56,00 -0,55% 55,31 58,19 57,00 55,95 56,00 3.197 14.398.360.800
13/8/2008 55,50 56,31 +0,73% 55,01 56,94 56,03 56,31 56,40 6.476 29.854.711.000
12/8/2008 57,30 55,90 -3,04% 55,70 57,69 56,58 55,90 55,93 3.862 17.538.006.400
11/8/2008 60,81 57,65 -4,06% 57,10 60,99 58,65 57,60 57,69 4.067 13.323.148.800
8/8/2008 60,30 60,09 -1,73% 59,35 61,30 60,21 60,00 60,10 3.461 11.632.890.200
7/8/2008 61,10 61,15 -0,08% 60,01 62,50 60,81 61,10 61,15 2.807 10.598.584.000
6/8/2008 63,60 61,20 -0,49% 61,00 63,69 62,13 61,15 61,20 3.671 12.288.774.900
5/8/2008 62,01 61,50 +0,99% 60,00 62,90 61,58 61,30 61,50 3.132 11.016.713.100
4/8/2008 64,59 60,90 -6,67% 60,82 64,59 62,17 60,90 61,00 5.511 14.673.131.700
1/8/2008 68,25 65,25 -5,43% 65,21 68,95 66,21 65,25 65,30 4.633 15.493.714.400
31/7/2008 70,48 69,00 -2,54% 67,81 71,51 69,71 68,64 69,00 4.328 17.438.680.600
30/7/2008 67,11 70,80 +8,42% 67,11 71,00 69,24 70,50 70,80 4.617 27.276.750.300
29/7/2008 64,25 65,30 +3,73% 63,86 65,54 64,81 65,20 65,30 4.004 17.135.699.600
28/7/2008 63,70 62,95 +0,64% 62,57 64,38 63,37 62,70 62,95 2.733 10.582.605.900
25/7/2008 64,80 62,55 -3,84% 62,25 64,80 63,16 62,55 62,57 5.004 17.435.480.600
24/7/2008 69,40 65,05 -6,71% 65,05 69,73 66,80 65,03 65,05 6.094 22.298.982.700
23/7/2008 71,01 69,73 -1,30% 68,50 71,70 70,36 69,16 69,73 3.387 17.936.278.100
22/7/2008 72,20 70,65 -3,48% 69,50 72,94 70,85 70,62 70,65 3.311 13.885.425.600
21/7/2008 71,81 73,20 +3,13% 71,60 73,20 72,52 73,05 73,20 2.895 11.127.636.900
18/7/2008 72,25 70,98 -1,13% 70,30 73,30 71,72 70,50 70,98 2.964 13.519.396.700
17/7/2008 76,00 71,79 -4,41% 70,81 76,00 73,09 71,70 71,79 3.894 20.426.683.400
16/7/2008 73,00 75,10 +2,09% 72,87 75,60 74,50 75,00 75,10 3.302 18.717.598.400
15/7/2008 72,50 73,56 -0,59% 70,51 74,37 72,05 73,56 74,00 4.704 21.270.953.300
14/7/2008 75,90 74,00 +0,15% 73,90 76,50 74,57 74,00 74,27 3.157 10.721.531.700
11/7/2008 72,50 73,89 +0,52% 72,00 75,55 74,29 73,89 74,00 2.732 10.154.611.700
10/7/2008 69,00 73,51 +5,53% 67,20 73,51 71,76 73,51 73,67 3.879 16.384.649.900
8/7/2008 69,48 69,66 -0,49% 66,60 70,37 68,16 69,53 69,66 4.818 17.123.018.700
7/7/2008 68,80 70,00 +4,48% 67,60 71,20 69,59 69,80 70,00 4.110 15.074.153.200
4/7/2008 67,60 67,00 -1,76% 66,00 68,00 66,74 66,99 67,00 2.572 9.030.436.300
3/7/2008 71,80 68,20 -5,15% 67,83 72,80 69,17 68,20 68,25 4.093 21.030.717.200
2/7/2008 76,50 71,90 -4,64% 70,62 76,75 72,80 71,80 71,90 4.227 16.417.239.300
1/7/2008 76,94 75,40 -4,56% 74,91 77,95 76,46 75,36 75,40 3.772 15.795.697.400
30/6/2008 79,80 79,00 -0,88% 78,85 80,80 79,87 79,00 79,02 2.853 14.788.550.000
27/6/2008 79,21 79,70 +0,76% 78,71 80,10 79,32 79,30 79,70 2.352 12.537.615.900
26/6/2008 79,50 79,10 -2,47% 78,45 79,90 79,23 79,05 79,10 3.148 13.888.101.400
25/6/2008 77,80 81,10 +5,31% 77,50 81,50 79,81 80,69 81,10 4.109 20.657.881.400
24/6/2008 78,00 77,01 -1,69% 76,48 78,69 77,46 76,81 77,01 3.077 17.143.046.800
23/6/2008 82,00 78,33 -3,02% 78,00 82,95 78,86 78,33 78,34 2.862 12.676.964.900
20/6/2008 85,00 80,77 -5,31% 80,77 85,68 82,66 80,75 80,77 2.912 14.413.293.200
19/6/2008 85,00 85,30 +0,95% 84,48 85,80 85,04 85,30 85,35 3.654 14.052.857.800
18/6/2008 86,50 84,50 -2,76% 84,50 87,40 85,55 84,50 84,55 4.128 16.843.663.200
17/6/2008 83,75 86,90 +5,08% 83,75 87,20 85,83 86,90 86,94 3.480 19.508.729.400
16/6/2008 83,60 82,70 -0,76% 82,52 84,56 83,18 82,63 82,70 1.816 7.999.155.500
13/6/2008 84,10 83,33 -0,80% 82,44 84,98 83,27 83,33 83,35 1.721 7.761.973.700
12/6/2008 83,70 84,00 +0,72% 82,40 85,39 84,17 83,90 84,00 2.739 9.981.522.100
11/6/2008 84,70 83,40 -1,30% 82,11 85,50 83,40 83,10 83,40 2.711 13.403.670.600
10/6/2008 84,10 84,50 -1,86% 83,01 85,00 84,20 84,10 84,50 2.192 23.081.425.300
9/6/2008 87,40 86,10 -0,75% 84,89 88,28 86,82 86,10 86,15 3.042 12.168.942.100
6/6/2008 85,95 86,75 +0,93% 84,10 87,85 86,03 86,60 86,75 4.114 17.498.723.800
5/6/2008 84,00 85,95 +3,99% 84,00 86,70 85,45 85,95 86,00 4.199 19.650.478.100
4/6/2008 85,50 82,65 -3,90% 82,51 85,50 83,73 82,65 82,70 4.705 22.525.809.000
3/6/2008 87,25 86,00 -1,15% 84,68 87,85 85,97 85,90 86,00 4.234 15.585.428.600
2/6/2008 86,50 87,00 -0,57% 86,00 87,85 86,90 86,60 87,00 2.543 12.082.287.200
30/5/2008 88,89 87,50 +0,01% 85,06 89,11 86,99 87,50 87,70 3.697 21.191.698.500
29/5/2008 89,85 87,49 -2,25% 86,89 90,00 88,41 87,21 87,49 3.676 16.143.078.000
28/5/2008 88,50 89,50 +2,29% 86,73 89,50 88,18 89,05 89,50 4.943 28.574.318.500
27/5/2008 87,90 87,50 -1,96% 86,15 88,20 87,13 87,20 87,50 4.392 22.073.586.000
26/5/2008 88,85 89,25 +0,62% 88,85 90,80 89,67 89,25 89,38 1.866 6.780.079.400
23/5/2008 88,39 88,70 -0,11% 88,01 90,49 89,03 88,70 88,75 3.569 17.793.940.800
21/5/2008 92,28 88,80 -3,73% 88,41 92,29 90,20 88,76 88,80 6.914 29.366.486.000
20/5/2008 93,49 92,24 -2,49% 91,03 93,49 91,80 92,22 92,24 8.129 34.981.836.500
19/5/2008 93,40 94,60 +1,50% 92,61 95,80 94,43 94,55 94,60 4.624 25.688.690.800
16/5/2008 90,98 93,20 +4,13% 90,80 93,34 92,39 93,10 93,20 3.319 16.887.404.300
15/5/2008 87,30 89,50 +2,86% 87,30 89,95 88,66 89,50 89,51 2.731 14.819.304.000
14/5/2008 87,30 87,01 +0,01% 87,01 88,00 87,50 87,01 87,10 2.495 21.338.393.700
13/5/2008 87,60 87,00 -0,40% 84,19 88,30 87,43 86,96 87,00 3.255 18.916.597.400
12/5/2008 86,53 87,35 +1,69% 85,12 87,35 86,56 87,15 87,35 2.604 16.950.786.800
9/5/2008 83,40 85,90 +2,32% 82,94 85,95 84,75 85,81 85,90 2.281 24.721.208.700
8/5/2008 82,94 83,95 +1,70% 82,94 84,89 83,95 83,90 83,95 2.572 14.277.468.300
7/5/2008 83,01 82,55 -0,24% 82,41 84,85 83,83 82,51 82,55 4.170 24.069.655.800
6/5/2008 80,70 82,75 +2,67% 80,30 82,80 82,16 82,65 82,75 3.610 18.574.016.700
5/5/2008 81,00 80,60 +0,25% 79,86 82,32 80,56 80,51 80,60 4.400 28.723.782.100
2/5/2008 83,70 80,40 -0,94% 79,85 85,30 82,36 80,30 80,40 4.984 31.421.644.900
30/4/2008 75,00 81,16 -26,45% 74,65 81,16 77,88 81,00 81,16 4.603 32.036.064.700
29/4/2008 115,39 110,35 -4,38% 109,88 115,39 111,52 110,35 110,80 3.863 20.987.740.500
28/4/2008 113,95 115,40 +1,27% 113,95 115,40 114,97 115,05 115,40 1.330 13.951.340.000
25/4/2008 111,23 113,95 +1,74% 111,20 113,95 112,89 113,75 113,95 1.517 17.243.393.000
24/4/2008 111,19 112,00 +0,55% 109,45 112,01 110,77 111,67 112,00 1.951 13.398.272.800
23/4/2008 110,92 111,39 +0,35% 109,90 111,69 111,15 110,82 111,39 2.870 14.221.731.400
22/4/2008 109,16 111,00 +2,97% 107,85 111,30 109,92 111,00 111,18 2.730 22.623.621.000
18/4/2008 111,10 107,80 -1,06% 106,51 111,40 107,91 107,70 107,80 3.025 19.164.794.400
17/4/2008 111,00 108,95 -3,16% 108,80 111,99 110,17 108,95 108,99 3.407 28.079.157.800
16/4/2008 109,50 112,50 +6,40% 108,52 112,50 110,59 112,40 112,59 4.118 32.032.749.500
15/4/2008 103,75 105,73 +2,36% 103,70 105,73 104,90 105,40 105,79 1.447 18.790.972.700
14/4/2008 104,33 103,29 -1,63% 102,70 105,15 103,78 103,29 103,35 1.532 9.523.303.300
11/4/2008 105,01 105,00 -2,04% 104,61 106,29 105,61 105,00 105,50 1.462 7.282.110.600
10/4/2008 106,80 107,19 +0,25% 104,16 107,19 105,46 107,00 107,19 2.008 12.110.058.300
9/4/2008 108,50 106,92 -1,73% 106,60 109,70 107,63 106,92 106,99 1.589 8.324.014.400
8/4/2008 106,50 108,80 +1,63% 105,40 109,10 107,60 108,70 108,80 2.688 16.999.109.100
7/4/2008 109,00 107,05 -0,79% 105,50 110,30 108,68 107,05 107,08 2.721 17.371.783.400
4/4/2008 104,65 107,90 +2,91% 103,20 108,68 106,32 107,86 107,90 3.138 18.589.267.100
3/4/2008 102,00 104,85 +2,35% 100,40 105,00 103,37 104,50 104,85 3.069 19.052.876.300
2/4/2008 102,26 102,44 +0,19% 101,25 104,00 102,76 102,00 102,44 2.289 23.111.184.900
1/4/2008 99,70 102,25 +3,91% 98,68 102,32 100,16 101,73 102,25 1.988 11.512.632.000
31/3/2008 99,80 98,40 -1,40% 97,82 100,00 98,89 98,25 98,40 1.725 11.310.469.500
28/3/2008 99,98 99,80 -0,09% 99,03 100,10 99,59 99,45 99,80 1.276 9.719.062.600
27/3/2008 102,50 99,89 -1,54% 98,62 102,50 99,77 99,30 99,89 2.167 12.113.718.100
26/3/2008 102,91 101,45 -0,88% 100,21 102,91 101,26 101,00 101,45 1.585 9.862.366.400
25/3/2008 101,79 102,35 +3,91% 99,75 102,50 101,36 102,35 102,39 2.454 14.867.255.700
24/3/2008 100,95 98,50 -1,60% 97,30 101,90 99,66 98,50 98,60 3.166 16.819.806.800
20/3/2008 100,50 100,10 -1,85% 95,61 101,48 98,84 100,00 100,10 2.770 17.324.199.600
19/3/2008 104,20 101,99 -2,67% 101,15 106,10 103,62 101,50 101,99 3.908 24.499.437.900
18/3/2008 103,00 104,79 +3,96% 100,60 104,79 102,43 103,50 104,79 4.058 21.973.702.300
17/3/2008 101,40 100,80 -4,00% 99,66 101,70 100,71 100,80 100,89 3.191 19.700.423.200
14/3/2008 103,70 105,00 +1,35% 100,90 105,30 104,24 104,88 105,00 2.341 15.290.295.800
13/3/2008 100,00 103,60 +1,07% 98,40 103,60 100,64 102,50 103,60 2.475 16.867.006.700
12/3/2008 101,10 102,50 +2,09% 100,14 103,30 102,11 102,05 102,50 1.937 12.353.394.100
11/3/2008 99,00 100,40 +5,41% 98,50 100,40 99,76 100,30 100,40 1.852 13.579.935.400
10/3/2008 100,55 95,25 -5,03% 95,25 101,25 97,77 95,25 95,60 2.205 12.321.860.000
7/3/2008 101,90 100,30 -1,87% 99,30 101,90 100,46 100,30 100,40 2.471 16.732.724.100
6/3/2008 103,00 102,21 -1,25% 102,07 104,15 103,14 102,21 102,76 1.766 15.065.353.200
5/3/2008 104,31 103,50 -0,62% 103,44 105,50 104,28 103,48 103,50 2.443 18.537.689.200
4/3/2008 102,89 104,15 +1,12% 101,10 104,92 103,14 104,15 104,20 2.598 18.303.433.200
3/3/2008 98,47 103,00 +5,10% 97,80 103,20 101,83 103,00 103,10 2.816 20.245.033.600
29/2/2008 99,52 98,00 -2,66% 98,00 99,99 98,91 98,00 98,10 2.246 12.772.746.200
28/2/2008 101,49 100,68 -1,00% 99,20 101,49 100,29 100,52 100,68 2.733 19.183.907.300
27/2/2008 103,69 101,70 -3,00% 100,20 104,78 102,60 101,60 101,70 3.610 25.836.789.400
26/2/2008 103,75 104,85 -0,62% 102,46 105,50 104,20 104,85 104,90 2.310 20.134.457.500
25/2/2008 103,95 105,50 +0,75% 102,66 105,50 104,36 105,01 105,50 2.611 20.191.008.500
22/2/2008 104,00 104,71 +1,19% 101,75 106,00 103,65 104,71 104,75 3.076 29.939.249.400
21/2/2008 100,00 103,48 +5,54% 99,76 104,40 102,50 103,00 103,48 4.298 35.739.093.900
20/2/2008 93,00 98,05 +5,09% 92,25 98,10 96,40 98,00 98,05 3.013 16.652.082.100
19/2/2008 94,40 93,30 +0,27% 93,10 95,00 94,32 93,25 93,30 2.255 14.444.413.700
18/2/2008 95,00 93,05 -0,37% 93,05 96,50 94,18 93,04 93,05 2.189 10.875.649.400
15/2/2008 91,80 93,40 +1,08% 91,01 93,40 92,51 92,83 93,40 1.284 9.232.944.600
14/2/2008 93,95 92,40 -1,44% 91,71 94,30 92,82 92,34 92,50 3.324 19.420.497.500
13/2/2008 93,51 93,75 +0,27% 92,25 94,40 93,41 93,65 93,75 3.279 25.258.474.100
12/2/2008 93,40 93,50 +1,30% 92,10 94,00 93,43 93,50 93,52 3.314 22.968.803.800
11/2/2008 92,50 92,30 +0,38% 89,14 93,10 91,50 92,25 92,30 3.560 21.488.788.300
8/2/2008 92,81 91,95 -0,92% 90,64 94,90 92,36 91,95 92,00 3.432 19.494.940.600
7/2/2008 87,85 92,80 +4,39% 87,37 93,95 91,73 92,73 92,80 4.605 32.407.612.800
6/2/2008 85,00 88,90 +1,08% 84,65 92,72 89,55 88,90 89,00 4.128 23.356.601.500
1/2/2008 83,40 87,95 +6,61% 83,40 88,05 85,90 87,50 87,95 4.787 27.119.254.300
31/1/2008 81,47 82,50 0,00% 79,29 82,50 80,64 82,30 82,50 2.669 15.507.363.800
30/1/2008 80,00 82,50 +2,29% 79,30 82,50 81,13 82,01 82,50 2.503 13.710.376.600
29/1/2008 78,41 80,65 +4,06% 78,01 81,66 80,86 80,60 80,87 3.316 19.484.786.600
28/1/2008 73,99 77,50 +1,97% 73,70 77,94 76,11 77,31 77,50 2.516 12.150.950.100
24/1/2008 74,58 76,00 +6,89% 73,00 76,78 74,96 76,00 76,10 3.074 15.396.917.600
23/1/2008 75,30 71,10 -6,45% 70,13 75,30 71,91 71,10 71,19 3.881 16.376.089.500
22/1/2008 73,65 76,00 +2,43% 73,06 77,40 75,67 75,75 76,00 5.033 24.575.584.100
21/1/2008 75,00 74,20 -8,17% 73,11 76,94 74,67 74,20 74,39 3.534 22.025.801.600
18/1/2008 77,20 80,80 +6,88% 76,10 80,80 78,19 80,10 80,80 3.304 19.860.664.400
17/1/2008 79,60 75,60 -4,85% 75,60 80,50 77,50 75,60 76,00 3.003 13.823.662.100
16/1/2008 77,06 79,45 +0,56% 76,72 79,49 77,74 79,30 79,45 3.466 16.901.256.400
15/1/2008 79,50 79,01 -1,73% 78,44 80,79 79,79 79,01 79,20 2.612 15.468.236.100
14/1/2008 77,00 80,40 +5,69% 76,69 80,57 78,61 80,07 80,40 3.223 16.674.996.400
11/1/2008 76,89 76,07 -2,47% 76,07 80,90 78,67 76,07 76,08 3.278 21.855.950.700
10/1/2008 80,00 78,00 -2,17% 77,30 80,00 78,83 78,00 78,03 3.197 17.588.203.000
9/1/2008 76,89 79,73 +3,08% 75,80 79,73 76,95 79,10 79,73 1.804 12.184.096.800
8/1/2008 76,40 77,35 +3,55% 76,40 78,61 77,83 77,35 77,40 2.370 12.823.149.800
7/1/2008 78,11 74,70 -4,84% 74,70 79,40 76,38 74,69 74,70 2.169 12.826.021.300
4/1/2008 81,50 78,50 -2,97% 78,15 81,80 79,49 78,50 78,77 2.564 11.211.215.700
3/1/2008 79,65 80,90 +1,38% 79,65 81,20 80,68 80,80 80,90 2.152 13.794.686.600
2/1/2008 82,70 79,80 -2,09% 79,56 82,70 80,71 79,80 80,00 1.674 10.665.658.600
28/12/2007 82,15 81,50 -1,21% 81,06 82,30 81,81 81,45 81,50 1.570 9.111.308.600
27/12/2007 82,30 82,50 +2,23% 81,43 82,75 82,14 82,45 82,50 2.135 9.421.506.700
26/12/2007 79,50 80,70 +4,13% 79,02 80,88 79,90 80,70 80,75 2.574 10.215.915.900
21/12/2007 77,00 77,50 +3,47% 75,56 78,47 77,32 77,50 77,60 2.837 17.893.535.800
20/12/2007 77,52 74,90 -2,09% 74,49 78,63 76,36 74,86 74,90 3.994 23.451.048.500
19/12/2007 78,10 76,50 -2,42% 76,30 78,79 77,54 76,49 76,50 2.986 17.365.121.400
18/12/2007 81,00 78,40 -0,67% 77,10 81,95 79,04 78,37 78,60 4.118 20.406.593.400
17/12/2007 81,80 78,93 -4,75% 78,93 82,35 80,98 78,93 79,71 2.739 10.464.841.400
14/12/2007 83,00 82,87 +1,67% 81,30 83,78 82,35 82,80 82,88 2.909 13.378.566.100
13/12/2007 84,50 81,51 -4,11% 81,51 85,49 83,18 81,51 81,90 3.714 15.584.139.800
12/12/2007 89,20 85,00 -4,06% 85,00 90,65 88,19 85,00 86,50 3.717 20.858.218.900
11/12/2007 90,60 88,60 -1,77% 88,60 91,18 90,09 88,60 89,19 2.460 24.810.674.900
10/12/2007 90,18 90,20 +0,56% 89,50 91,44 90,66 90,10 90,20 2.163 22.265.534.500
7/12/2007 90,69 89,70 -0,93% 89,50 91,55 90,43 89,67 89,70 1.956 17.099.909.600
6/12/2007 90,69 90,54 +0,62% 88,45 90,80 89,64 90,54 90,70 2.307 17.386.273.600
5/12/2007 89,35 89,98 +2,66% 88,90 90,58 89,91 89,98 89,99 2.750 17.040.510.600
4/12/2007 88,80 87,65 -1,78% 87,51 88,90 88,08 87,65 87,70 1.549 12.409.108.400
3/12/2007 91,20 89,24 -1,83% 88,26 91,50 89,15 89,18 89,24 1.735 8.965.900.800
30/11/2007 90,20 90,90 +2,15% 87,90 91,20 90,76 90,50 90,90 2.290 17.087.156.800
29/11/2007 88,00 88,99 +1,11% 86,90 90,48 89,15 88,60 88,99 2.721 16.075.629.300
28/11/2007 85,55 88,01 -29,59% 84,50 88,30 87,15 88,01 88,06 1.772 10.854.902.000
27/11/2007 120,84 124,99 +3,45% 117,76 124,99 122,96 124,90 124,99 1.864 14.235.920.800
26/11/2007 128,50 120,82 -4,87% 120,00 128,80 125,59 120,82 121,80 2.510 15.209.143.200
23/11/2007 126,01 127,00 +1,24% 125,60 128,20 126,76 127,00 127,30 1.027 5.726.062.400
22/11/2007 125,21 125,45 +0,36% 124,03 126,35 125,17 125,45 125,70 931 5.058.480.400
21/11/2007 125,50 125,00 -2,34% 122,70 126,40 124,62 125,00 125,10 2.018 15.635.094.900
19/11/2007 129,48 128,00 -0,39% 126,00 129,95 127,47 127,87 128,00 1.117 10.942.555.100
16/11/2007 126,00 128,50 +1,98% 126,00 129,19 128,25 128,50 128,98 1.265 12.255.865.100
14/11/2007 126,41 126,00 +0,48% 124,80 130,50 128,22 126,00 126,50 2.134 17.480.850.200
13/11/2007 126,20 125,40 +0,71% 124,48 128,96 125,81 125,39 125,40 1.677 12.986.317.400
12/11/2007 130,23 124,51 -5,10% 124,40 130,85 127,46 124,51 125,00 2.627 13.800.639.100
9/11/2007 134,01 131,20 0,00% 129,50 134,01 130,73 131,20 131,50 2.219 15.632.308.200
8/11/2007 136,60 131,20 -3,17% 131,00 137,40 133,88 131,20 131,49 2.014 13.476.089.100
7/11/2007 136,50 135,50 -1,45% 134,50 137,49 136,24 135,50 135,98 1.613 18.130.945.300
6/11/2007 137,60 137,50 +1,10% 134,71 137,70 136,25 137,00 137,50 1.816 16.977.521.400
5/11/2007 133,00 136,00 +0,37% 132,50 136,00 134,47 136,00 136,18 1.837 16.242.294.600
1/11/2007 134,50 135,50 -0,37% 134,00 136,50 135,21 135,50 135,57 2.082 19.613.117.500
31/10/2007 136,70 136,00 +0,89% 134,80 136,70 135,59 136,00 136,10 2.061 15.649.434.800
30/10/2007 135,37 134,80 -0,52% 134,11 136,48 135,23 134,80 134,85 1.478 11.177.336.700
29/10/2007 136,21 135,50 0,00% 134,02 137,92 136,16 135,50 135,59 2.046 16.364.593.400
26/10/2007 129,00 135,50 +5,88% 129,00 135,99 134,11 135,20 135,50 2.819 21.560.739.800
25/10/2007 130,00 127,97 -1,18% 126,90 131,39 129,04 127,80 127,97 1.500 10.861.455.600
24/10/2007 130,50 129,50 -1,89% 127,50 132,50 129,59 129,50 129,51 1.957 13.439.400.900
23/10/2007 131,62 132,00 +1,85% 130,61 133,30 131,96 132,00 132,20 1.428 10.078.411.300
22/10/2007 127,89 129,60 +0,47% 126,27 130,75 129,01 129,60 130,10 1.904 12.165.146.400
19/10/2007 133,00 129,00 -2,86% 129,00 133,45 130,31 129,00 129,59 2.497 15.388.587.400
18/10/2007 131,20 132,80 -1,26% 131,00 134,50 132,45 132,80 132,97 2.391 16.274.099.900
17/10/2007 133,99 134,50 +2,42% 129,00 134,50 131,90 134,00 134,50 3.156 22.908.619.400
16/10/2007 132,31 131,32 -2,73% 131,24 133,50 131,94 131,32 132,00 1.709 12.462.186.100
15/10/2007 138,50 135,00 -0,11% 133,30 138,50 135,55 135,00 135,20 2.131 13.225.939.200
11/10/2007 138,95 135,15 -0,73% 131,51 139,48 137,85 135,15 135,50 1.938 18.333.803.900
10/10/2007 136,10 136,15 +0,04% 135,00 137,20 136,26 136,01 136,30 1.652 14.310.070.500
9/10/2007 138,49 136,10 -0,66% 135,70 138,96 136,59 136,10 136,30 2.039 21.618.703.700
8/10/2007 136,99 137,00 -0,72% 135,02 138,96 136,44 136,90 137,00 1.665 11.023.176.000
5/10/2007 132,99 138,00 +6,71% 132,11 140,00 136,28 136,99 138,00 2.011 13.166.630.000
4/10/2007 129,01 129,32 +0,55% 126,23 133,00 129,87 129,32 129,91 1.526 10.616.953.600
3/10/2007 134,99 128,61 -4,56% 128,50 134,99 130,96 128,61 128,99 1.664 11.178.850.200
2/10/2007 135,99 134,75 -0,74% 133,70 137,59 135,29 134,75 134,99 2.017 13.696.857.000
1/10/2007 129,45 135,75 +6,05% 129,15 136,32 133,09 135,50 135,75 2.023 13.609.954.700
28/9/2007 129,50 128,00 -1,84% 127,80 130,59 128,98 128,00 128,80 1.971 17.895.868.200
27/9/2007 127,20 130,40 +2,92% 127,01 130,70 129,60 130,40 130,57 1.869 15.060.372.300
26/9/2007 126,80 126,70 +2,10% 125,88 127,30 126,57 126,67 126,70 1.767 16.008.676.900
25/9/2007 120,95 124,10 +0,89% 120,95 124,87 123,31 124,00 124,30 1.947 16.003.090.500
24/9/2007 120,70 123,00 +3,10% 119,65 123,17 121,36 123,00 123,15 1.470 10.360.666.100
21/9/2007 120,30 119,30 +0,68% 119,20 121,00 120,25 119,30 120,49 1.101 9.621.796.200
20/9/2007 121,00 118,50 -1,50% 117,82 121,00 119,59 118,50 118,69 2.016 13.648.448.700
19/9/2007 117,50 120,30 +3,27% 117,50 120,99 120,09 120,30 120,50 3.209 21.389.407.000
18/9/2007 112,49 116,49 +4,99% 111,41 116,84 114,52 116,20 116,49 2.079 15.853.424.200
17/9/2007 111,79 110,95 -1,11% 110,49 112,00 111,21 110,95 111,20 1.216 10.768.037.300
14/9/2007 113,50 112,20 -0,88% 111,36 115,20 113,46 112,20 112,39 1.438 11.999.587.300
13/9/2007 113,61 113,20 +0,62% 112,61 114,50 113,61 113,00 113,20 1.123 10.400.636.800
12/9/2007 113,01 112,50 -1,40% 112,50 115,70 114,12 112,50 112,89 1.374 11.915.559.100
11/9/2007 113,50 114,10 +2,62% 111,81 114,30 113,29 113,57 114,10 1.682 14.637.969.500
10/9/2007 111,50 111,19 -2,46% 109,92 112,86 111,00 111,18 111,19 1.872 9.128.945.500
6/9/2007 115,26 114,00 -0,78% 114,00 116,70 115,19 113,70 114,00 1.128 9.359.512.500
5/9/2007 114,67 114,90 -2,40% 114,66 116,80 115,47 114,90 115,00 1.891 13.866.125.400
4/9/2007 116,30 117,72 +0,87% 115,21 118,40 117,67 117,72 117,98 1.324 10.990.969.700
3/9/2007 116,87 116,70 -0,15% 115,00 117,21 116,07 116,50 116,70 930 5.628.460.100
31/8/2007 114,00 116,87 +4,21% 113,74 116,87 115,61 116,65 116,87 2.356 21.246.231.700
30/8/2007 109,50 112,15 +2,80% 108,00 112,39 111,27 112,10 112,15 1.909 14.102.767.700
29/8/2007 106,80 109,10 +2,88% 106,80 110,15 108,44 109,10 109,27 1.727 9.797.598.700
28/8/2007 108,60 106,05 -3,59% 105,30 108,90 106,43 106,05 106,12 2.368 13.623.461.700
27/8/2007 110,90 110,00 -0,02% 108,02 111,45 109,73 110,00 110,49 1.383 7.806.402.900
24/8/2007 106,01 110,02 +2,97% 105,50 111,00 108,91 110,02 110,07 1.760 13.702.505.400
23/8/2007 107,31 106,85 -0,14% 105,01 108,75 106,94 106,85 106,90 1.573 9.478.291.900
22/8/2007 102,50 107,00 +5,41% 102,50 107,00 105,05 106,50 107,00 1.369 9.234.829.000
21/8/2007 101,20 101,51 +0,90% 100,00 103,00 101,50 101,50 101,51 1.467 8.586.171.800
20/8/2007 101,15 100,60 +1,72% 98,40 102,00 100,74 100,60 100,93 1.925 12.394.777.000
17/8/2007 100,00 98,90 +4,65% 92,12 100,50 97,05 98,60 98,90 2.790 22.753.613.000
16/8/2007 96,01 94,51 -5,50% 89,60 96,01 92,89 94,51 94,69 4.554 35.469.142.700
15/8/2007 102,95 100,01 -4,75% 100,01 105,40 102,31 100,01 100,10 3.870 27.774.877.100
14/8/2007 109,50 105,00 -3,05% 105,00 110,29 107,14 105,00 105,40 1.992 15.424.027.000
13/8/2007 111,60 108,30 -0,05% 107,51 112,80 109,46 107,90 108,30 1.773 13.216.258.200
10/8/2007 110,50 108,35 -3,70% 108,00 111,00 108,95 108,35 108,40 2.577 18.937.292.700
9/8/2007 113,61 112,51 -4,00% 112,10 115,80 113,99 112,51 112,99 1.700 12.419.836.900
8/8/2007 116,00 117,20 +2,36% 115,30 117,97 116,97 117,00 117,20 1.557 14.545.847.200
7/8/2007 110,20 114,50 +3,90% 109,02 114,50 111,98 114,50 114,55 2.073 14.886.966.000
6/8/2007 113,55 110,20 -2,48% 108,55 113,99 110,48 110,16 110,20 2.568 25.128.079.600
3/8/2007 116,40 113,00 -3,58% 112,00 116,70 114,12 112,40 113,00 1.288 9.140.453.700
2/8/2007 117,00 117,20 +0,68% 115,10 118,35 116,93 117,00 117,20 1.085 8.761.834.100
1/8/2007 114,52 116,41 +0,60% 112,01 116,41 113,84 116,41 116,50 1.501 13.464.200.500
31/7/2007 116,01 115,71 +0,62% 114,19 117,90 116,00 0,00 0,00 1.871 15.798.142.500
30/7/2007 112,01 115,00 +4,55% 110,50 115,79 113,02 0,00 0,00 1.441 10.356.920.800
27/7/2007 112,00 110,00 -2,05% 110,00 114,49 111,89 0,00 0,00 2.284 15.699.094.300
26/7/2007 116,00 112,30 -5,61% 110,00 116,00 112,96 0,00 0,00 3.229 25.345.997.700
25/7/2007 115,91 118,98 +4,83% 113,10 119,00 116,00 0,00 0,00 2.169 19.203.326.000
24/7/2007 118,99 113,50 -4,86% 113,00 119,65 116,58 0,00 0,00 1.836 13.169.248.300
23/7/2007 119,30 119,30 +0,84% 119,00 121,00 120,12 0,00 0,00 1.313 10.518.231.300
20/7/2007 116,36 118,31 +1,21% 115,51 119,90 117,38 118,31 119,18 1.664 14.388.162.800
19/7/2007 113,40 116,90 +3,71% 113,40 116,90 115,45 116,90 116,99 1.446 11.710.539.300
18/7/2007 112,00 112,72 +0,13% 111,36 112,90 112,24 112,61 112,72 1.079 8.376.061.800
17/7/2007 113,30 112,57 -0,47% 111,90 113,40 112,61 112,50 112,57 1.278 8.095.822.800
16/7/2007 114,30 113,10 -1,39% 112,41 114,48 113,14 113,10 113,35 1.302 9.362.739.100
13/7/2007 113,50 114,69 +0,61% 113,50 115,65 114,86 114,50 114,69 1.254 13.100.942.700
12/7/2007 112,57 114,00 +1,38% 112,57 115,80 114,24 114,00 114,50 1.445 12.699.549.500
11/7/2007 110,50 112,45 +1,95% 110,30 113,48 111,92 112,41 112,45 1.358 10.144.901.000
10/7/2007 113,19 110,30 -2,65% 110,20 113,19 111,27 110,23 110,30 1.229 11.523.981.800
6/7/2007 112,35 113,30 +0,89% 112,00 113,91 113,22 113,00 113,30 825 8.921.205.500
5/7/2007 113,30 112,30 -1,10% 111,16 113,30 111,95 112,00 112,30 1.174 11.847.942.000
4/7/2007 113,85 113,55 -0,31% 112,30 114,10 113,32 113,30 113,63 835 7.094.014.300
3/7/2007 114,43 113,90 -0,09% 113,11 115,99 114,29 113,60 113,90 1.116 8.995.791.200
2/7/2007 110,00 114,00 +3,64% 109,60 114,14 112,34 114,00 114,15 1.704 13.881.245.700
29/6/2007 109,90 110,00 +0,93% 108,64 111,00 110,29 109,50 110,00 1.121 10.558.910.800
28/6/2007 108,02 108,99 +0,54% 108,00 110,66 109,31 108,85 108,99 1.085 8.535.611.300
27/6/2007 106,01 108,41 +1,32% 105,90 108,41 106,95 108,41 108,47 1.053 8.277.596.100
26/6/2007 108,00 107,00 0,00% 106,62 108,10 107,55 107,00 107,30 884 6.508.596.200
25/6/2007 106,97 107,00 +0,28% 105,20 108,49 107,00 106,60 107,20 1.463 10.128.636.000
22/6/2007 108,60 106,70 -1,75% 105,83 108,60 106,76 106,60 106,70 1.626 11.657.924.800
21/6/2007 108,00 108,60 +1,02% 107,56 109,70 108,64 108,60 109,00 987 7.950.482.600
20/6/2007 110,30 107,50 -2,54% 107,50 111,10 108,68 107,50 107,60 1.952 12.446.711.500
19/6/2007 109,50 110,30 +0,64% 108,91 110,90 110,27 110,20 110,30 957 8.476.633.400
18/6/2007 111,00 109,60 -1,23% 109,00 111,64 109,94 109,50 109,74 812 6.011.709.500
15/6/2007 111,80 110,96 +1,15% 109,78 111,81 110,91 110,70 110,96 1.450 12.719.508.300
14/6/2007 108,64 109,70 +1,75% 108,50 110,00 109,61 109,00 109,70 872 6.635.788.800
13/6/2007 106,51 107,81 +1,71% 106,11 109,30 107,67 108,05 108,05 2.537 20.294.497.200
12/6/2007 107,52 106,00 -1,85% 105,51 107,89 106,22 105,81 106,01 1.405 12.156.409.900
11/6/2007 107,48 108,00 +0,93% 105,59 108,20 107,47 107,52 108,00 1.136 9.527.396.500
8/6/2007 104,50 107,00 +0,38% 103,82 107,00 105,64 106,80 107,00 1.329 11.865.518.500
6/6/2007 108,00 106,60 -2,47% 105,51 108,40 106,68 106,50 106,80 1.583 10.263.295.400
5/6/2007 110,01 109,30 -0,86% 108,00 110,01 108,95 109,20 109,30 980 8.053.989.600
4/6/2007 107,60 110,25 +0,68% 107,43 110,30 109,42 110,25 110,30 1.141 8.000.181.200
1/6/2007 108,00 109,50 +2,34% 107,52 109,50 108,52 109,21 109,50 1.559 10.245.356.600
31/5/2007 108,70 107,00 -1,60% 107,00 110,30 108,76 106,52 107,27 1.536 13.846.830.700
30/5/2007 102,20 108,74 +2,97% 102,10 108,90 105,17 108,50 108,75 2.151 13.369.586.100
29/5/2007 107,27 105,60 -1,21% 104,02 107,89 105,94 105,60 105,95 1.502 10.419.124.500
28/5/2007 105,32 106,89 +1,61% 105,32 107,27 106,54 106,55 106,89 852 4.780.719.400
25/5/2007 103,20 105,20 +2,63% 103,20 105,49 104,53 105,10 105,20 1.378 9.724.980.000
24/5/2007 104,52 102,50 -1,90% 101,10 104,80 102,68 102,50 102,70 2.047 15.122.736.300
23/5/2007 108,01 104,49 -2,79% 103,20 108,31 105,05 104,30 104,49 2.535 18.235.901.200
22/5/2007 111,30 107,49 -3,60% 107,09 111,30 108,57 107,31 107,49 1.603 12.719.857.300
21/5/2007 111,00 111,50 +0,68% 111,00 112,40 111,72 111,05 111,55 1.163 8.910.137.600
18/5/2007 109,60 110,75 +0,96% 107,90 110,77 109,43 110,50 110,75 1.387 11.493.976.700
17/5/2007 107,80 109,70 +1,02% 107,80 110,45 109,39 109,50 109,70 1.210 16.093.435.600
16/5/2007 104,03 108,59 +5,43% 103,50 109,50 106,46 108,31 108,59 2.442 20.825.349.700
15/5/2007 101,50 103,00 +1,98% 100,41 103,70 102,61 103,00 103,30 1.144 9.045.407.900
14/5/2007 101,40 101,00 -0,98% 100,25 102,49 101,11 101,55 101,55 841 8.587.596.000
11/5/2007 102,90 102,00 +0,01% 101,30 103,50 101,95 101,34 102,00 1.334 12.903.470.100
10/5/2007 104,39 101,99 -2,87% 101,01 105,47 103,54 101,95 101,99 1.593 11.662.137.600
9/5/2007 102,10 105,00 +2,39% 101,81 105,49 104,08 104,94 105,00 1.938 11.390.770.100
8/5/2007 102,95 102,55 -1,16% 101,10 103,39 102,08 102,55 102,60 1.309 8.598.107.200
7/5/2007 101,81 103,75 +1,52% 101,31 104,00 102,76 102,85 103,75 1.642 9.014.891.100
4/5/2007 100,94 102,20 +1,04% 100,40 103,71 102,14 101,50 102,20 1.588 10.933.017.900
3/5/2007 100,90 101,15 +0,75% 99,20 101,99 100,71 101,15 101,30 1.701 10.725.728.900
2/5/2007 97,00 100,40 +4,04% 96,70 100,49 99,17 100,20 100,40 2.975 20.220.767.500
30/4/2007 95,32 96,50 +0,62% 94,90 97,18 96,21 96,00 96,50 1.112 10.160.466.600
27/4/2007 94,50 95,91 +1,38% 92,55 96,00 94,14 95,65 95,91 1.808 15.673.335.000
26/4/2007 96,30 94,60 -1,29% 94,50 96,31 95,31 94,53 94,60 1.947 14.919.833.600
25/4/2007 96,67 95,84 +0,14% 95,10 97,00 96,10 95,81 95,84 2.540 20.343.423.500
24/4/2007 97,41 95,71 -1,73% 95,00 97,41 95,77 95,71 96,00 1.918 13.252.508.100
23/4/2007 98,60 97,39 -1,82% 96,76 99,50 98,18 97,38 97,57 1.088 6.923.852.600
20/4/2007 97,06 99,20 +3,66% 96,40 99,60 98,31 99,20 99,21 2.154 13.604.452.200
19/4/2007 93,25 95,70 +0,74% 92,50 96,30 95,12 95,61 95,70 1.616 10.435.895.900
18/4/2007 94,00 95,00 +0,64% 92,85 96,96 95,17 94,95 95,00 2.639 16.136.468.700
17/4/2007 97,20 94,40 -2,48% 94,40 97,35 95,56 94,40 94,49 1.722 10.182.141.800
16/4/2007 95,50 96,80 +2,00% 95,50 97,85 96,87 96,72 96,80 2.179 12.112.421.400
13/4/2007 91,50 94,90 +4,75% 91,30 95,10 93,64 94,75 94,90 2.236 16.631.639.700
12/4/2007 91,00 90,60 -0,33% 89,90 92,00 90,51 90,60 90,90 2.045 13.310.263.900
11/4/2007 94,00 90,90 -2,78% 90,13 94,44 91,61 90,90 90,96 2.361 13.113.998.500
10/4/2007 95,90 93,50 -2,08% 93,50 95,90 94,41 93,50 93,70 1.705 11.620.429.100
9/4/2007 97,45 95,49 -0,48% 95,30 97,61 96,31 95,46 95,49 934 6.384.669.000
5/4/2007 96,88 95,95 -0,98% 95,20 96,88 95,93 95,85 95,95 1.034 7.884.860.800
4/4/2007 96,88 96,90 -0,08% 95,50 97,80 96,44 96,61 96,90 1.641 9.637.632.800
3/4/2007 100,20 96,98 -2,73% 96,51 101,45 98,75 96,83 96,98 2.206 18.959.001.300
2/4/2007 98,00 99,70 -0,08% 97,35 99,90 98,55 99,70 99,74 1.356 12.239.153.900
30/3/2007 98,00 99,78 +2,23% 96,61 99,90 98,39 99,60 99,78 1.667 20.064.915.400
29/3/2007 95,01 97,60 +3,61% 94,55 98,19 96,15 96,72 97,60 1.894 12.560.179.900
28/3/2007 94,69 94,20 -1,05% 92,57 94,90 93,98 94,20 94,25 1.485 9.454.447.400
27/3/2007 94,39 95,20 +0,74% 93,50 95,40 94,56 95,20 95,30 1.238 9.020.502.400
26/3/2007 94,41 94,50 +0,11% 92,06 94,85 93,40 94,41 94,50 1.211 8.600.498.800
23/3/2007 94,40 94,40 -0,11% 93,26 95,65 94,63 94,20 94,40 998 7.610.661.700
22/3/2007 95,10 94,50 -0,51% 93,20 95,80 94,34 94,50 94,60 2.020 15.585.034.000
21/3/2007 90,00 94,98 +6,04% 89,20 95,05 92,02 93,40 94,98 2.723 16.298.485.100
20/3/2007 87,30 89,57 +3,01% 86,20 89,58 88,19 89,00 89,57 1.747 9.386.211.400
19/3/2007 86,50 86,95 +1,34% 84,83 87,36 86,07 86,85 86,95 1.722 9.205.869.100
16/3/2007 88,00 85,80 -1,73% 84,70 88,40 86,36 85,80 85,83 1.897 14.206.082.100
15/3/2007 87,00 87,31 -0,06% 86,50 90,80 88,74 87,31 87,50 2.034 14.037.998.600
14/3/2007 85,20 87,36 +1,49% 83,80 87,36 85,41 87,36 87,40 2.287 11.693.264.100
13/3/2007 89,40 86,08 -5,92% 86,08 90,39 88,35 86,08 86,30 2.575 15.740.631.900
12/3/2007 89,10 91,50 +2,46% 88,00 91,50 90,24 91,30 91,50 1.518 10.129.165.800
9/3/2007 88,00 89,30 +4,47% 86,50 89,43 87,96 89,30 89,38 1.370 9.191.556.600
8/3/2007 85,48 85,48 +2,86% 83,75 85,70 85,04 85,00 85,48 1.103 6.708.887.300
7/3/2007 85,91 83,10 -2,81% 82,60 86,56 84,78 83,10 83,30 1.695 10.117.116.000
6/3/2007 82,89 85,50 +7,75% 81,50 85,50 83,87 84,94 85,50 1.888 11.288.424.100
5/3/2007 80,00 79,35 -4,63% 78,31 81,35 79,98 79,35 79,44 2.427 16.092.260.700
2/3/2007 86,90 83,20 -5,58% 83,20 86,90 84,86 83,20 83,29 2.739 18.014.090.400
1/3/2007 85,00 88,12 -0,33% 83,64 89,60 86,21 88,12 88,49 1.580 9.635.142.200
28/2/2007 86,35 88,41 +4,75% 85,31 88,41 86,75 88,41 88,44 2.203 14.902.441.900
27/2/2007 87,50 84,40 -9,73% 84,02 89,05 86,86 84,40 85,08 2.863 19.275.170.800
26/2/2007 93,91 93,50 +0,87% 91,85 94,45 92,81 93,00 93,60 1.366 7.976.866.600
23/2/2007 94,80 92,69 -2,01% 91,38 94,80 92,30 92,69 92,70 1.853 12.609.056.900
22/2/2007 97,30 94,59 -1,98% 94,00 98,44 96,46 94,50 94,59 1.408 10.762.297.000
21/2/2007 97,50 96,50 -1,38% 95,71 98,45 97,10 96,50 96,70 920 6.123.672.500
16/2/2007 96,69 97,85 +0,26% 96,03 99,00 97,35 97,84 97,85 1.122 10.368.791.000
15/2/2007 95,40 97,60 +1,56% 94,52 98,30 96,94 97,52 97,60 1.940 13.750.118.700
14/2/2007 94,61 96,10 +2,23% 94,30 97,79 96,12 96,01 96,10 3.760 31.332.779.100
13/2/2007 87,72 94,00 +8,23% 87,50 94,00 91,00 93,80 94,00 2.211 20.366.649.400
12/2/2007 87,00 86,85 +0,29% 85,79 88,00 86,72 86,85 87,10 1.125 8.310.891.200
9/2/2007 89,10 86,60 -2,70% 86,16 89,89 87,95 86,60 87,00 1.300 8.187.709.200
8/2/2007 88,99 89,00 -0,56% 85,90 89,00 87,24 88,95 89,00 1.977 12.804.918.900
7/2/2007 92,99 89,50 -4,29% 89,10 92,99 91,00 89,50 89,80 1.964 15.528.301.700
6/2/2007 90,00 93,51 +3,90% 88,92 93,85 91,12 93,51 93,70 2.320 16.368.421.000
5/2/2007 84,99 90,00 +5,26% 84,50 90,24 88,69 89,94 90,00 2.886 20.776.195.500
2/2/2007 82,00 85,50 +3,83% 82,00 85,70 83,64 85,20 85,50 1.951 13.298.860.400
1/2/2007 80,40 82,35 +2,68% 80,40 82,81 81,59 82,35 82,37 1.635 10.169.356.400
31/1/2007 80,00 80,20 +0,88% 79,20 80,80 79,83 80,20 80,30 1.199 12.939.447.900
30/1/2007 79,20 79,50 +1,11% 78,10 80,50 78,98 79,50 79,59 1.114 5.701.612.000
29/1/2007 81,00 78,63 -2,81% 78,62 81,00 79,72 78,63 78,70 1.464 5.909.864.800
26/1/2007 77,46 80,90 +1,65% 77,46 80,90 79,76 80,90 80,97 1.638 12.651.939.400
24/1/2007 77,50 79,59 +3,36% 77,49 79,73 78,63 79,52 79,60 1.683 12.988.724.100
23/1/2007 75,05 77,00 +2,67% 74,22 77,39 76,29 76,85 77,10 1.409 9.042.685.000
22/1/2007 75,61 75,00 -0,79% 74,00 76,18 75,15 74,75 75,15 1.356 6.153.340.600
19/1/2007 75,49 75,60 +0,80% 73,80 75,75 74,84 75,50 75,60 1.364 6.223.420.700
18/1/2007 75,30 75,00 0,00% 75,00 76,70 75,83 75,00 75,09 1.588 8.993.130.900
17/1/2007 73,40 75,00 +2,04% 72,60 75,70 73,90 74,80 75,00 1.023 6.514.984.400
16/1/2007 74,00 73,50 -1,61% 73,05 74,19 73,61 73,50 73,84 861 4.429.595.200
15/1/2007 75,75 74,70 -0,73% 74,40 75,97 75,44 74,70 74,85 597 3.079.519.500
12/1/2007 75,05 75,25 +0,23% 74,11 75,80 75,00 75,20 75,25 1.177 5.069.772.000
11/1/2007 74,19 75,08 +0,12% 73,80 75,45 74,80 75,01 75,08 1.258 8.211.150.800
10/1/2007 71,29 74,99 +3,15% 70,55 74,99 72,47 74,11 74,99 1.229 8.923.954.300
9/1/2007 74,03 72,70 -1,49% 71,31 74,94 72,45 72,70 72,80 2.039 11.565.014.700
8/1/2007 74,30 73,80 +0,96% 72,52 75,30 74,07 73,80 73,86 1.697 9.425.429.900
5/1/2007 76,49 73,10 -5,13% 73,10 76,80 74,75 73,10 73,20 1.504 8.260.388.200
4/1/2007 77,99 77,05 -1,22% 76,01 77,99 76,76 77,05 77,20 1.315 7.469.513.500
3/1/2007 80,01 78,00 -3,47% 77,20 80,30 79,25 77,98 78,00 1.684 10.962.925.000
2/1/2007 79,69 80,80 +0,37% 78,63 81,65 80,51 80,80 80,85 948 4.536.826.100
28/12/2006 80,69 80,50 +0,25% 79,70 80,90 80,38 80,50 80,60 682 3.840.005.900
27/12/2006 79,25 80,30 +1,65% 79,10 80,31 79,76 80,30 80,31 874 4.287.491.200
26/12/2006 78,90 79,00 +0,13% 78,73 79,30 79,00 78,90 79,00 450 3.743.955.500
22/12/2006 78,70 78,90 +0,51% 77,22 79,09 78,29 78,87 78,90 689 4.742.267.600
21/12/2006 77,61 78,50 +1,29% 77,23 78,50 77,88 78,50 78,54 819 5.040.868.400
20/12/2006 79,00 77,50 -1,27% 77,50 79,30 78,34 77,40 77,50 1.015 5.498.809.400
19/12/2006 77,79 78,50 +0,26% 76,40 78,54 77,37 78,45 78,50 1.063 6.232.032.400
18/12/2006 77,10 78,30 +2,10% 77,06 78,99 78,31 78,20 78,30 1.585 8.560.861.400
15/12/2006 75,40 76,69 +2,27% 75,15 77,20 76,49 76,50 76,69 1.644 9.513.294.400
14/12/2006 73,69 74,99 +2,24% 73,60 75,00 74,44 74,93 74,99 871 4.738.245.900
13/12/2006 73,48 73,35 +0,48% 72,05 73,50 72,69 73,35 73,44 2.136 12.279.361.100
12/12/2006 74,25 73,00 -1,88% 72,50 74,44 73,21 73,00 73,09 1.148 8.669.427.500
11/12/2006 74,70 74,40 +0,54% 73,75 74,70 74,05 74,40 74,49 690 4.190.253.200
8/12/2006 74,90 74,00 -1,20% 73,60 75,18 74,29 74,00 74,07 1.052 8.187.471.500
7/12/2006 75,70 74,90 0,00% 73,90 75,76 74,69 74,60 74,90 1.024 6.542.245.600
6/12/2006 74,30 74,90 +0,27% 74,00 75,70 74,84 74,86 74,95 1.212 7.527.473.300
5/12/2006 74,32 74,70 +0,30% 73,65 74,99 74,66 74,70 74,79 1.233 6.857.280.400
4/12/2006 72,50 74,48 +3,09% 72,05 74,48 73,38 73,82 74,48 1.057 6.105.490.100
1/12/2006 73,01 72,25 -1,23% 71,90 73,59 72,57 72,23 72,25 1.181 6.668.147.400
30/11/2006 74,34 73,15 -0,61% 72,22 74,34 73,05 73,00 73,15 1.030 5.306.582.700
29/11/2006 73,80 73,60 +0,27% 73,11 74,50 73,89 73,55 73,60 1.124 6.513.224.600
28/11/2006 72,65 73,40 +0,82% 71,50 73,45 71,94 73,30 73,40 2.113 12.151.819.000
27/11/2006 75,15 72,80 -3,06% 72,00 75,45 73,31 72,80 72,98 1.344 7.786.343.300
24/11/2006 75,20 75,10 -1,12% 74,55 75,86 75,10 75,00 75,10 781 4.616.104.600
23/11/2006 76,00 75,95 +0,05% 75,30 76,45 75,84 75,65 75,95 735 3.918.101.000
22/11/2006 75,00 75,91 +1,05% 74,00 75,95 75,02 75,27 75,91 1.246 7.226.254.300
21/11/2006 73,10 75,12 +3,20% 72,99 75,12 73,96 75,12 75,20 1.171 10.412.686.900
17/11/2006 73,52 72,79 -1,64% 71,95 73,58 72,57 72,65 72,79 1.669 8.238.525.500
16/11/2006 74,05 74,00 +0,35% 73,90 75,70 74,79 74,00 74,19 1.228 8.336.381.200
14/11/2006 73,15 73,74 +1,33% 72,03 74,45 73,73 73,54 73,74 1.103 6.529.515.700
13/11/2006 72,50 72,77 -0,36% 71,90 73,15 72,38 72,61 72,77 871 5.543.658.600
10/11/2006 73,70 73,03 -0,92% 72,50 73,79 73,02 73,03 73,10 1.285 8.625.352.000
9/11/2006 76,75 73,71 -3,38% 73,02 76,90 75,14 73,71 73,87 1.529 8.862.089.400
8/11/2006 74,99 76,29 +0,91% 74,20 76,29 74,91 75,80 76,29 1.271 7.737.479.500
7/11/2006 76,57 75,60 -1,49% 74,85 77,38 76,30 75,60 75,89 1.311 7.108.819.200
6/11/2006 76,00 76,74 +1,71% 75,62 76,81 76,32 76,66 76,74 1.259 8.064.537.700
3/11/2006 74,00 75,45 +1,42% 74,00 75,45 74,99 75,10 75,45 943 6.219.022.800
1/11/2006 73,20 74,39 +2,18% 73,04 74,60 74,17 74,15 74,39 1.586 8.750.234.300
31/10/2006 71,48 72,80 +2,68% 71,18 72,80 72,14 72,70 72,80 932 5.950.585.500
30/10/2006 72,49 70,90 -2,54% 70,60 72,74 71,26 70,90 71,00 873 4.973.495.500
27/10/2006 73,55 72,75 -1,44% 71,87 73,80 72,92 72,75 72,79 924 4.675.746.900
26/10/2006 74,30 73,81 +0,15% 73,29 74,80 74,07 73,80 73,90 943 6.126.863.100
25/10/2006 73,30 73,70 +0,27% 72,64 74,30 73,66 73,52 73,90 1.123 7.014.016.700
24/10/2006 72,00 73,50 +1,80% 71,62 73,70 73,04 73,50 73,55 1.163 7.355.690.300
23/10/2006 70,78 72,20 +1,99% 69,66 72,28 71,36 72,01 72,20 1.313 6.807.377.300
20/10/2006 71,10 70,79 -0,30% 69,63 71,46 70,50 70,79 70,80 1.214 6.087.790.600
19/10/2006 73,29 71,00 -1,87% 69,95 73,29 70,65 70,80 71,00 2.405 15.615.573.000
18/10/2006 74,40 72,35 -2,45% 72,02 75,80 73,65 72,35 72,45 2.560 12.836.204.600
17/10/2006 73,09 74,17 +0,79% 72,61 74,49 73,49 74,17 74,20 1.058 6.374.542.200
16/10/2006 71,80 73,59 +2,19% 71,50 73,60 72,76 73,46 73,59 833 4.024.859.100
13/10/2006 71,70 72,01 +2,00% 71,70 72,86 72,29 72,00 72,01 1.081 8.656.928.300
11/10/2006 71,00 70,60 -1,67% 70,03 71,70 70,83 70,52 70,60 884 4.412.052.100
10/10/2006 70,50 71,80 +1,20% 70,40 72,21 71,61 71,80 71,85 1.350 7.605.212.100
9/10/2006 68,73 70,95 +2,68% 68,30 70,95 70,07 70,90 70,95 1.214 8.209.260.700
6/10/2006 68,30 69,10 -0,27% 67,80 69,25 68,65 69,10 69,20 886 4.815.057.100
5/10/2006 68,00 69,29 +2,58% 67,21 69,30 68,45 69,20 69,29 1.635 11.802.059.500
4/10/2006 64,50 67,55 +4,08% 64,10 67,61 65,92 67,10 67,58 1.388 7.216.289.900
3/10/2006 66,30 64,90 -2,41% 64,41 66,30 65,19 64,62 64,90 1.173 6.075.170.500
2/10/2006 65,50 66,50 +2,31% 65,50 66,90 66,30 66,50 66,60 1.621 8.165.431.100
29/9/2006 65,99 65,00 -0,47% 64,40 66,60 65,66 65,00 65,01 1.376 7.863.206.200
28/9/2006 64,34 65,31 +1,26% 63,80 65,31 64,71 65,31 65,35 905 4.226.169.800
27/9/2006 64,40 64,50 +0,47% 63,47 65,43 64,61 64,50 64,60 1.297 6.833.165.600
26/9/2006 61,49 64,20 +4,58% 61,03 64,20 62,31 64,01 64,20 1.608 9.820.634.400
25/9/2006 62,19 61,39 -1,29% 60,04 62,19 60,94 61,30 61,39 1.674 6.535.698.200
22/9/2006 62,50 62,19 -1,29% 61,80 62,97 62,46 62,15 62,19 1.170 5.750.645.700
21/9/2006 63,35 63,00 -0,02% 61,21 64,27 62,77 63,00 63,05 1.626 6.916.664.000
20/9/2006 64,50 63,01 -1,93% 62,10 64,99 63,74 63,01 63,03 1.310 5.509.185.100
19/9/2006 65,26 64,25 -1,61% 63,09 65,69 64,42 64,25 64,28 1.589 7.640.074.300
18/9/2006 65,97 65,30 -0,44% 65,24 66,46 65,63 65,30 65,43 2.572 9.185.446.900
15/9/2006 66,96 65,59 -1,21% 65,44 67,39 65,85 65,56 65,59 1.254 4.755.818.400
14/9/2006 67,65 66,39 -2,08% 66,09 67,65 66,77 66,30 66,39 1.195 4.616.120.300
13/9/2006 68,51 67,80 -0,88% 67,11 68,80 67,91 67,75 67,80 1.052 5.238.722.700
12/9/2006 66,36 68,40 +3,11% 66,02 68,40 67,60 68,21 68,40 1.669 11.320.122.000
11/9/2006 67,52 66,34 -3,29% 65,12 67,70 66,66 65,90 66,34 1.609 9.121.026.900
8/9/2006 68,70 68,60 -0,87% 67,80 68,70 68,30 68,20 68,60 608 3.059.470.400
6/9/2006 69,80 69,20 -1,84% 68,71 70,00 69,55 69,20 69,38 1.015 4.660.122.600
5/9/2006 70,40 70,50 -0,70% 70,00 71,00 70,54 70,50 70,65 1.127 6.058.105.500
4/9/2006 68,55 71,00 +3,73% 68,55 71,07 70,15 70,91 71,00 1.551 8.549.561.700
1/9/2006 66,00 68,45 +1,83% 65,90 68,45 67,17 68,40 68,48 1.593 7.537.413.700
31/8/2006 67,79 67,22 +0,64% 66,10 67,79 66,87 67,22 67,33 2.711 10.488.092.500
30/8/2006 66,91 66,79 -0,01% 65,89 67,25 66,44 66,75 66,79 2.374 11.072.948.300
29/8/2006 68,00 66,80 -0,74% 66,59 68,40 67,41 66,73 66,80 2.926 9.981.463.000
28/8/2006 67,05 67,30 +0,07% 65,90 67,39 66,68 67,25 67,30 2.172 8.905.768.600
25/8/2006 66,55 67,25 +0,98% 65,85 67,28 66,51 67,25 67,29 1.696 7.827.218.600
24/8/2006 67,00 66,60 +0,89% 64,90 67,28 66,09 66,60 66,65 2.025 9.775.386.100
23/8/2006 69,70 66,01 -5,16% 66,01 69,70 67,21 66,01 66,29 3.528 16.227.521.300
22/8/2006 71,70 69,60 -2,70% 69,60 71,97 70,20 69,60 69,70 1.954 10.025.538.600
21/8/2006 72,35 71,53 -1,13% 71,35 72,35 71,62 71,53 71,60 804 4.658.340.100
18/8/2006 73,80 72,35 -2,22% 72,15 73,80 72,60 72,35 72,39 1.090 5.697.358.100
17/8/2006 74,20 73,99 -0,28% 73,31 75,30 74,26 73,80 74,00 1.099 6.778.131.200
16/8/2006 74,20 74,20 +1,09% 72,51 74,20 73,64 74,20 74,25 2.554 12.398.306.100
15/8/2006 72,25 73,40 +2,66% 71,50 73,59 72,53 73,15 73,43 1.358 7.043.419.900
14/8/2006 72,00 71,50 0,00% 71,50 72,70 72,03 71,50 71,59 1.095 7.425.803.600
11/8/2006 72,20 71,50 -1,31% 71,29 73,49 72,08 71,48 71,50 1.166 6.245.415.400
10/8/2006 73,15 72,45 -1,20% 72,00 73,55 72,61 72,41 72,45 1.569 8.491.553.800
9/8/2006 75,15 73,33 -1,31% 72,60 75,35 74,39 73,30 73,33 1.623 7.721.783.200
8/8/2006 74,34 74,30 +0,47% 73,80 75,60 74,61 74,30 74,35 1.509 8.107.708.900
7/8/2006 74,00 73,95 -1,27% 73,67 74,69 74,09 73,83 73,95 1.042 4.587.752.200
4/8/2006 75,10 74,90 +0,96% 73,52 75,48 74,81 74,80 74,90 1.343 7.778.857.800
3/8/2006 72,65 74,19 +1,08% 72,40 74,77 73,62 74,10 74,19 1.261 5.461.049.600
2/8/2006 73,25 73,40 +0,96% 72,40 73,88 73,26 73,40 73,42 1.839 11.452.928.100
1/8/2006 74,80 72,70 -3,07% 72,61 74,80 73,06 72,70 72,74 1.871 9.155.616.200
31/7/2006 75,09 75,00 -0,65% 74,10 75,50 74,99 74,90 75,00 610 2.379.621.500
28/7/2006 75,00 75,49 +0,65% 74,45 76,29 75,30 75,31 75,49 1.542 7.208.166.100
27/7/2006 73,20 75,00 +3,31% 72,71 75,32 74,08 74,70 75,00 1.631 7.832.862.400
26/7/2006 72,69 72,60 -0,11% 71,81 73,48 72,64 72,50 72,60 1.176 5.308.191.500
25/7/2006 72,20 72,68 +0,83% 71,25 72,90 72,12 72,65 72,68 2.256 11.205.137.600
24/7/2006 73,15 72,08 -0,51% 71,02 73,70 71,89 72,08 72,10 2.599 9.168.197.500
21/7/2006 74,45 72,45 -1,83% 71,50 74,90 72,67 72,45 72,50 1.398 7.456.043.500
20/7/2006 77,45 73,80 -3,84% 73,80 77,90 75,24 73,80 74,00 1.442 5.821.748.200
19/7/2006 73,50 76,75 +5,24% 72,70 76,80 75,37 76,70 76,75 1.630 8.620.828.900
18/7/2006 73,89 72,93 +0,59% 72,15 74,30 72,93 72,90 72,93 1.021 5.246.208.900
17/7/2006 73,00 72,50 -2,17% 72,01 74,73 73,38 72,50 72,80 1.175 5.970.377.700
14/7/2006 75,18 74,11 -0,52% 73,14 75,48 73,99 74,11 74,39 1.572 9.604.866.200
13/7/2006 76,03 74,50 -3,99% 74,10 76,58 75,27 74,50 74,55 1.777 8.895.667.700
12/7/2006 79,82 77,60 -2,82% 77,60 80,27 78,76 77,60 77,79 1.138 5.767.997.500
11/7/2006 79,40 79,85 +0,44% 77,10 80,00 78,32 79,81 79,85 1.435 8.103.184.900
10/7/2006 79,70 79,50 +0,57% 78,60 80,60 79,49 79,40 79,50 492 2.928.771.400
7/7/2006 82,00 79,05 -2,53% 78,12 82,00 79,85 79,05 79,20 1.436 8.371.407.800
6/7/2006 79,30 81,10 +2,66% 79,30 81,90 80,98 81,10 81,18 1.382 9.569.540.300
5/7/2006 78,29 79,00 -0,63% 77,14 80,15 78,89 79,00 79,20 1.334 6.692.956.400
4/7/2006 79,20 79,50 +0,66% 78,80 80,30 79,35 79,50 80,00 716 3.227.262.900
3/7/2006 77,79 78,98 +1,71% 77,70 79,80 79,14 78,80 78,98 966 5.129.387.200
30/6/2006 78,00 77,65 -0,19% 77,26 79,70 78,43 77,50 77,79 1.388 7.910.255.900
29/6/2006 73,49 77,80 +5,86% 73,49 77,91 76,15 77,80 77,83 2.396 11.828.553.200
28/6/2006 71,69 73,49 +3,65% 70,50 73,49 72,22 73,01 73,49 1.054 6.274.211.000
27/6/2006 71,70 70,90 -1,12% 70,90 72,29 71,68 70,70 70,90 471 3.135.911.900
26/6/2006 71,89 71,70 +0,99% 70,91 72,30 71,67 71,50 71,70 730 4.999.241.700
23/6/2006 70,95 71,00 +0,41% 70,01 72,70 71,27 71,00 71,10 989 5.343.969.200
22/6/2006 72,30 70,71 -2,02% 70,50 72,30 71,15 70,71 70,99 765 4.142.534.300
21/6/2006 70,20 72,17 +2,37% 68,67 72,30 71,19 71,85 72,17 2.335 13.591.458.000
20/6/2006 72,99 70,50 -2,89% 70,20 73,20 71,82 70,50 70,55 1.543 9.111.285.700
19/6/2006 74,02 72,60 -1,89% 71,22 75,20 72,83 72,00 72,60 1.518 7.841.507.200
16/6/2006 71,30 74,00 +8,50% 70,23 74,30 71,76 73,00 74,00 1.688 9.566.407.500
14/6/2006 70,03 68,20 -2,57% 65,80 71,00 68,36 68,20 68,25 3.267 16.300.914.900
13/6/2006 69,50 70,00 -0,30% 68,20 71,79 69,62 70,00 70,20 1.630 10.685.292.500
12/6/2006 74,00 70,21 -5,38% 70,01 74,98 72,72 70,21 70,50 1.262 7.212.828.800
9/6/2006 75,21 74,20 +0,68% 74,05 76,00 75,08 74,15 75,00 1.061 5.359.023.600
8/6/2006 72,99 73,70 -0,05% 71,03 74,47 72,26 73,51 73,70 2.136 14.162.499.800
7/6/2006 76,80 73,74 -2,97% 73,74 76,95 75,17 73,74 73,80 2.068 12.308.421.600
6/6/2006 74,29 76,00 +0,78% 73,20 77,20 74,48 76,00 76,30 2.050 11.258.941.600
5/6/2006 78,16 75,41 -4,30% 75,10 78,70 77,02 75,41 75,49 1.152 5.946.574.200
2/6/2006 79,90 78,80 +1,55% 77,03 80,70 79,13 78,71 78,80 1.860 12.519.855.400
1/6/2006 75,52 77,60 +2,78% 74,67 77,95 76,53 76,90 77,60 1.472 11.027.356.400
31/5/2006 76,50 75,50 +1,62% 72,55 77,00 74,91 75,20 75,50 2.313 12.966.215.100
30/5/2006 78,00 74,30 -7,41% 74,30 79,90 75,99 74,20 74,30 2.399 13.840.607.900
29/5/2006 79,75 80,25 +0,48% 77,21 81,52 80,58 80,25 80,60 1.167 5.656.363.100
26/5/2006 78,20 79,87 +4,68% 77,00 79,95 78,35 79,85 79,87 1.965 12.490.732.300
25/5/2006 71,21 76,30 +10,10% 70,36 76,30 73,39 76,10 76,30 1.921 12.990.278.800
24/5/2006 71,30 69,30 -2,26% 68,10 71,90 69,73 69,30 69,50 2.347 15.731.987.900
23/5/2006 72,04 70,90 +0,98% 70,30 73,80 72,59 70,90 71,20 2.569 17.698.863.400
22/5/2006 74,00 70,21 -7,62% 69,55 74,00 70,88 70,21 70,40 2.857 14.777.544.300
19/5/2006 79,80 76,00 -1,43% 75,01 79,85 76,64 75,90 76,00 1.953 12.336.228.500
18/5/2006 79,00 77,10 -1,03% 75,00 79,88 77,59 77,10 77,39 2.013 11.153.699.900
17/5/2006 81,00 77,90 -3,95% 77,60 82,11 79,68 77,90 78,00 1.749 15.972.980.000
16/5/2006 79,49 81,10 +4,11% 79,21 81,35 80,20 81,10 81,25 1.624 9.105.553.900
15/5/2006 77,91 77,90 -1,27% 76,21 78,99 77,27 77,60 77,90 1.692 11.901.795.500
12/5/2006 79,89 78,90 -1,67% 77,50 79,89 78,52 78,90 78,95 1.771 10.825.171.300
11/5/2006 84,00 80,24 -3,09% 79,50 84,30 82,34 80,23 80,24 2.182 13.327.487.900
10/5/2006 84,00 82,80 -2,70% 82,20 84,30 82,98 82,80 82,84 1.609 10.118.878.100
9/5/2006 86,70 85,10 -2,96% 84,00 87,50 85,77 85,10 85,20 1.609 14.126.911.300
8/5/2006 86,89 87,70 +0,80% 85,00 90,40 88,18 87,70 87,71 1.844 14.446.789.500
5/5/2006 85,99 87,00 +2,11% 85,50 87,80 87,00 87,00 87,05 1.008 8.161.475.000
4/5/2006 83,20 85,20 +2,42% 82,50 86,60 85,17 85,20 85,25 1.859 13.555.876.900
3/5/2006 80,99 83,19 +2,45% 80,30 83,30 81,80 82,80 83,19 1.837 9.367.802.200
2/5/2006 79,40 81,20 +2,14% 79,10 81,20 80,62 80,85 81,20 1.270 8.626.430.000
28/4/2006 76,52 79,50 +3,52% 76,45 79,50 78,42 79,25 79,50 1.173 9.343.369.700
27/4/2006 77,39 76,80 -2,64% 76,10 77,67 76,80 76,80 76,97 1.345 7.534.536.900
26/4/2006 77,40 78,88 +2,44% 77,27 79,30 78,62 78,60 78,90 926 5.838.944.300
25/4/2006 77,00 77,00 +0,65% 76,52 77,98 77,28 76,92 77,00 1.056 7.010.364.800
24/4/2006 77,27 76,50 -0,66% 76,00 78,60 77,01 76,50 76,60 951 4.238.872.700
20/4/2006 79,40 77,01 -2,77% 75,66 80,30 77,29 77,01 77,30 1.919 8.377.891.300
19/4/2006 80,51 79,20 -1,00% 79,20 81,80 80,41 79,20 80,30 1.440 6.431.984.700
18/4/2006 76,60 80,00 +5,11% 76,60 80,29 79,10 79,95 80,00 1.495 6.400.610.000
17/4/2006 77,69 76,11 -0,77% 75,05 77,70 76,00 76,11 76,25 662 3.359.266.800
13/4/2006 77,30 76,70 -2,29% 76,41 78,29 77,20 76,70 76,80 1.139 6.456.499.200
12/4/2006 77,00 78,50 +2,35% 75,30 78,50 76,54 78,31 78,50 3.494 17.390.286.600
11/4/2006 79,35 76,70 -2,17% 76,21 79,50 77,70 76,51 76,70 1.629 6.145.407.400
10/4/2006 80,25 78,40 -2,73% 78,06 80,49 79,13 78,32 78,40 1.022 4.081.644.500
7/4/2006 82,36 80,60 -1,95% 79,80 82,36 80,57 80,60 80,70 1.292 7.743.291.000
6/4/2006 80,85 82,20 +1,73% 78,45 82,81 79,93 82,20 82,35 1.569 7.756.704.900
5/4/2006 81,99 80,80 -1,58% 80,00 82,00 80,73 80,80 80,90 1.291 6.281.448.100
4/4/2006 83,01 82,10 -0,73% 80,25 83,89 82,04 82,10 82,17 1.124 6.838.969.600
3/4/2006 80,00 82,70 +3,05% 79,99 82,95 81,95 82,30 82,70 1.994 6.869.885.500
31/3/2006 77,99 80,25 +3,15% 77,80 80,49 79,46 80,25 80,40 1.975 9.711.362.200
30/3/2006 76,45 77,80 +2,23% 76,00 78,57 77,76 77,54 77,80 1.555 8.919.299.300
29/3/2006 73,52 76,10 +3,54% 71,71 76,17 74,11 75,82 76,10 1.620 7.974.705.000
28/3/2006 74,00 73,50 -3,02% 71,63 76,30 74,13 72,61 73,50 1.886 10.642.492.000
27/3/2006 71,75 75,79 +4,86% 71,20 75,79 73,89 75,00 75,79 1.474 10.744.088.700
24/3/2006 72,00 72,28 +0,67% 71,30 73,60 72,34 72,28 73,00 646 3.427.645.000
23/3/2006 73,99 71,80 -2,05% 71,00 74,30 72,25 71,80 72,24 1.177 6.118.994.600
22/3/2006 72,50 73,30 +1,10% 72,00 73,60 73,01 73,22 73,30 943 5.426.172.800
21/3/2006 74,00 72,50 -1,63% 71,80 74,98 73,30 72,40 72,50 1.601 7.001.377.300
20/3/2006 73,49 73,70 +0,96% 73,01 74,76 73,94 73,45 73,70 992 4.978.583.400
17/3/2006 72,61 73,00 -0,69% 71,60 74,10 72,71 72,71 73,00 1.315 8.524.464.600
16/3/2006 76,05 73,51 -2,64% 73,25 76,99 75,58 73,51 73,69 1.815 10.528.752.200
15/3/2006 73,33 75,50 +0,65% 72,49 76,15 74,64 75,40 75,50 1.809 10.251.518.500
14/3/2006 71,35 75,01 +4,33% 70,61 75,14 73,27 75,01 75,09 1.682 8.557.557.800
13/3/2006 71,90 71,90 +0,08% 70,09 73,00 71,25 71,81 71,90 1.256 7.188.606.900
10/3/2006 69,00 71,84 +4,33% 68,01 72,95 70,48 71,84 71,90 1.612 9.670.396.000
9/3/2006 73,00 68,86 -4,09% 68,03 73,20 70,42 68,86 68,90 1.470 7.019.515.200
8/3/2006 68,01 71,80 +3,76% 67,09 72,70 68,75 71,65 71,80 1.758 9.865.424.300
7/3/2006 70,60 69,20 -3,22% 68,20 71,00 69,36 69,12 69,20 2.061 15.658.638.800
6/3/2006 75,32 71,50 -4,67% 71,50 76,01 73,76 71,50 71,56 1.301 7.577.561.600
3/3/2006 74,70 75,00 +0,13% 73,90 76,50 75,33 74,90 75,00 1.027 4.443.243.600
2/3/2006 73,50 74,90 +1,90% 73,10 75,50 74,57 74,60 74,90 1.153 4.927.360.100
1/3/2006 70,01 73,50 +5,00% 68,29 73,89 71,07 73,40 73,50 902 4.815.817.000
24/2/2006 71,00 70,00 -1,41% 70,00 71,80 71,00 70,00 70,30 704 4.928.158.200
23/2/2006 72,00 71,00 -1,25% 69,50 72,29 70,83 70,71 71,00 1.179 5.821.475.900
22/2/2006 71,70 71,90 -0,69% 71,60 73,98 72,94 71,75 71,90 1.006 6.075.820.400
21/2/2006 75,15 72,40 -3,20% 72,40 75,99 74,36 72,40 72,90 1.833 8.772.766.700
20/2/2006 72,30 74,79 +3,02% 71,03 74,80 72,92 74,75 74,80 675 2.038.112.500
17/2/2006 71,30 72,60 +2,11% 71,30 73,48 72,45 72,30 72,60 1.152 6.621.056.700
16/2/2006 67,30 71,10 +6,44% 67,30 71,49 69,68 71,01 71,10 1.614 9.873.222.700
15/2/2006 63,80 66,80 +5,51% 62,80 67,00 65,21 66,80 66,99 1.781 9.558.282.900
14/2/2006 63,44 63,31 +0,48% 62,25 65,19 63,62 63,31 63,49 1.645 8.124.879.800
13/2/2006 65,50 63,01 -5,25% 63,01 67,52 65,83 63,01 63,90 1.228 5.392.361.500
10/2/2006 67,30 66,50 +1,53% 65,09 67,90 66,73 66,45 66,50 1.554 9.174.820.300
9/2/2006 66,04 65,50 +1,22% 64,19 66,70 65,62 65,33 65,50 1.865 11.025.731.900
8/2/2006 63,23 64,71 +1,83% 62,60 64,88 63,97 64,71 64,90 882 5.335.118.600
7/2/2006 66,20 63,55 -3,74% 63,55 66,20 64,41 63,55 63,70 1.399 7.703.290.100
6/2/2006 67,01 66,02 -1,33% 65,61 68,89 67,12 66,02 66,36 1.349 6.371.844.800
3/2/2006 68,70 66,91 -1,34% 65,16 69,30 66,97 66,91 67,00 1.672 12.462.014.400
2/2/2006 71,40 67,82 -5,81% 67,82 71,80 69,35 67,82 67,99 1.314 9.257.356.200
1/2/2006 71,99 72,00 -0,43% 71,03 73,20 72,13 71,85 72,10 1.783 14.247.416.400
31/1/2006 70,20 72,31 +3,01% 67,30 74,67 71,13 72,31 72,69 2.169 15.174.333.200
30/1/2006 65,30 70,20 +7,01% 64,60 70,39 68,56 70,16 70,24 2.101 11.665.851.500
27/1/2006 69,89 65,60 +2,04% 65,00 69,89 68,50 65,60 66,00 2.050 16.652.629.000
26/1/2006 61,92 64,29 +4,62% 61,50 64,80 63,20 64,20 64,29 1.320 8.778.787.100
24/1/2006 59,43 61,45 +4,86% 59,40 61,49 60,71 61,30 61,45 1.530 8.039.916.700
23/1/2006 56,80 58,60 +2,81% 56,80 58,85 58,26 58,60 58,69 1.579 8.237.889.500
20/1/2006 55,20 57,00 +3,24% 55,11 57,00 56,53 56,71 57,00 1.130 5.191.663.300
19/1/2006 55,21 55,21 +1,96% 54,90 55,99 55,49 55,21 55,30 800 4.574.612.200
18/1/2006 54,00 54,15 -2,01% 53,90 54,95 54,30 54,15 54,30 673 3.212.043.900
17/1/2006 54,30 55,26 +0,66% 53,81 55,69 54,99 55,26 55,30 1.083 8.070.506.500
16/1/2006 54,30 54,90 +1,20% 54,05 54,94 54,50 54,90 54,94 371 1.643.207.800
13/1/2006 54,10 54,25 -0,64% 53,30 54,85 54,13 54,10 54,25 856 3.463.345.600
12/1/2006 54,31 54,60 +0,18% 54,05 55,59 55,04 54,50 54,60 1.310 6.528.923.700
11/1/2006 53,10 54,50 +3,61% 52,80 54,50 53,51 54,50 54,55 1.197 7.121.114.700
10/1/2006 53,00 52,60 -1,87% 51,99 53,21 52,50 52,60 52,90 1.049 6.186.417.300
9/1/2006 53,50 53,60 +0,19% 52,20 54,05 53,44 53,50 53,60 954 4.118.860.400
6/1/2006 54,00 53,50 0,00% 52,90 54,30 53,52 53,50 53,55 951 4.481.503.500
5/1/2006 55,00 53,50 -3,17% 53,50 55,15 54,26 53,50 53,80 1.153 5.220.047.200
4/1/2006 54,28 55,25 +2,31% 54,21 56,00 55,25 55,20 55,25 1.200 6.170.354.900
3/1/2006 53,30 54,00 +1,91% 52,80 54,50 53,57 54,00 54,40 1.396 5.669.434.900
2/1/2006 54,35 52,99 -4,69% 52,50 54,35 53,07 52,87 52,99 659 3.399.002.400
29/12/2005 55,60 55,60 0,00% 55,01 55,60 55,32 55,58 55,60 460 2.312.685.300
28/12/2005 57,00 55,60 -2,28% 55,11 57,00 55,69 55,57 55,60 783 3.348.524.800
27/12/2005 56,36 56,90 +1,14% 56,20 57,05 56,73 56,77 56,90 682 3.077.727.200
26/12/2005 55,61 56,26 +1,01% 55,61 56,40 56,16 56,25 56,35 216 583.618.600
23/12/2005 55,35 55,70 +0,71% 55,20 56,99 56,07 55,70 55,75 419 1.372.055.200
22/12/2005 55,73 55,31 -1,14% 55,31 56,65 56,07 55,31 55,40 562 1.679.300.500
21/12/2005 54,55 55,95 +2,94% 54,55 55,95 55,21 55,71 55,95 964 7.117.583.100
20/12/2005 54,00 54,35 +1,02% 53,14 54,35 53,96 54,05 54,35 854 4.374.336.400
19/12/2005 53,90 53,80 0,00% 53,50 54,80 54,10 53,80 53,85 1.045 4.524.542.400
16/12/2005 53,99 53,80 +0,37% 53,52 54,70 54,08 53,80 53,84 494 2.318.440.100
15/12/2005 54,00 53,60 -1,20% 53,15 54,48 53,79 53,50 53,60 945 4.232.787.300
14/12/2005 53,37 54,25 +1,23% 53,01 54,80 53,80 54,20 54,25 2.131 6.541.597.600
13/12/2005 51,66 53,59 +3,76% 51,66 53,59 52,34 53,30 53,59 1.051 4.307.512.200
12/12/2005 52,35 51,65 -1,22% 51,20 52,99 52,18 51,65 51,90 641 2.827.959.500
9/12/2005 51,91 52,29 +0,95% 51,11 52,35 51,79 51,86 52,29 719 3.982.330.400
8/12/2005 52,50 51,80 -1,71% 51,61 52,99 52,47 51,75 51,80 775 3.982.194.500
7/12/2005 53,49 52,70 -1,68% 52,10 53,49 52,78 52,50 52,70 850 4.852.389.900
6/12/2005 52,30 53,60 +4,38% 51,60 53,90 53,08 53,45 53,60 1.444 6.908.170.900
5/12/2005 52,20 51,35 -1,82% 50,51 52,30 51,28 51,20 51,35 1.024 3.304.924.400
2/12/2005 53,25 52,30 -1,32% 52,00 53,50 52,63 52,30 52,39 1.013 4.434.531.200
1/12/2005 51,80 53,00 +2,51% 51,45 53,96 52,89 53,00 53,10 1.957 9.259.696.300
30/11/2005 49,61 51,70 +3,19% 49,30 51,70 50,42 51,70 51,71 1.617 6.074.253.300
29/11/2005 49,45 50,10 +2,16% 48,70 50,24 49,72 50,10 50,19 838 4.456.736.500
28/11/2005 50,30 49,04 -1,90% 48,70 50,70 49,79 49,01 49,04 1.128 5.181.210.700
25/11/2005 50,00 49,99 -0,42% 49,20 50,40 49,92 49,85 50,00 845 3.835.036.000
24/11/2005 50,20 50,20 -0,59% 49,45 50,60 50,15 50,12 50,20 1.090 3.742.709.600
23/11/2005 49,77 50,50 +2,02% 49,00 51,00 50,31 50,50 50,60 1.519 6.451.283.800
22/11/2005 48,40 49,50 +0,67% 47,40 49,89 48,44 49,50 49,80 1.577 6.977.524.200
21/11/2005 49,95 49,17 -1,64% 48,71 50,95 49,38 49,17 49,19 940 4.403.885.700
18/11/2005 48,69 49,99 +2,65% 47,60 49,99 49,17 49,30 49,99 1.311 5.667.235.600
17/11/2005 45,70 48,70 +7,03% 45,70 48,98 47,91 48,65 48,70 2.115 9.124.840.700
16/11/2005 45,16 45,50 +0,80% 44,62 45,70 45,29 45,42 45,50 727 3.621.526.700
14/11/2005 45,89 45,14 -2,10% 44,06 46,00 45,36 45,07 45,15 560 1.634.625.900
11/11/2005 46,00 46,11 -0,19% 45,30 46,45 45,98 46,11 46,24 638 2.784.399.200
10/11/2005 46,30 46,20 -0,96% 45,21 46,90 45,89 45,70 46,20 1.117 4.908.111.400
9/11/2005 46,91 46,65 +0,11% 45,40 47,38 46,52 46,45 46,65 1.408 5.054.492.700
8/11/2005 45,19 46,60 +4,25% 44,51 46,60 45,51 46,53 46,60 1.414 6.431.120.800
7/11/2005 45,00 44,70 -0,33% 44,70 45,95 45,17 44,70 44,80 767 3.671.178.900
4/11/2005 45,50 44,85 -2,71% 44,56 46,10 45,27 44,85 44,95 1.578 6.748.479.600
3/11/2005 47,49 46,10 -1,81% 46,10 47,99 47,34 46,10 46,39 1.336 5.849.468.300
1/11/2005 45,95 46,95 +3,21% 45,53 47,20 46,47 46,95 47,02 1.370 5.302.656.500
31/10/2005 43,80 45,49 +4,10% 43,80 45,59 44,88 45,49 45,50 1.134 3.892.785.700
28/10/2005 42,80 43,70 +2,58% 42,80 44,05 43,56 43,41 43,70 735 3.665.295.400
27/10/2005 43,80 42,60 -3,18% 42,40 44,95 43,22 42,60 42,63 1.296 4.413.189.300
26/10/2005 41,99 44,00 +3,29% 41,80 44,40 43,08 43,80 44,00 1.268 4.554.706.700
25/10/2005 42,95 42,60 -2,07% 42,51 44,49 43,50 42,60 42,70 1.891 7.842.548.000
24/10/2005 42,40 43,50 +2,33% 42,00 43,50 42,89 43,40 43,50 1.111 5.298.373.100
21/10/2005 40,51 42,51 +5,88% 40,40 42,51 41,35 42,51 42,58 1.501 5.722.982.500
20/10/2005 42,80 40,15 -3,28% 39,53 43,25 41,31 40,15 40,20 2.986 12.075.956.200
19/10/2005 41,99 41,51 -2,33% 40,61 42,90 41,58 41,51 41,55 3.374 12.686.962.500
18/10/2005 45,70 42,50 -6,41% 42,50 46,70 45,04 42,50 42,85 1.909 8.064.100.900
17/10/2005 45,60 45,41 +0,46% 44,51 46,10 45,15 45,41 45,50 1.198 5.643.168.400
14/10/2005 47,20 45,20 -2,80% 44,60 47,50 45,43 45,16 45,20 1.189 4.686.078.500
13/10/2005 46,50 46,50 -4,12% 45,60 47,15 46,35 46,40 46,50 1.822 5.834.697.100
11/10/2005 49,60 48,50 -0,82% 48,00 49,60 48,75 48,41 48,50 1.036 5.039.538.700
10/10/2005 48,50 48,90 +1,88% 48,00 49,39 48,81 48,65 48,90 801 3.335.782.500
7/10/2005 46,60 48,00 +4,69% 45,60 48,84 47,57 48,00 48,30 1.574 6.619.531.700
6/10/2005 46,65 45,85 -2,34% 44,20 47,50 45,88 45,02 45,85 2.488 9.540.131.300
5/10/2005 48,78 46,95 -5,32% 46,73 49,10 47,82 46,95 46,98 2.616 10.818.760.200
4/10/2005 52,86 49,59 -5,99% 49,59 53,49 51,15 49,56 49,59 1.933 9.444.832.200
3/10/2005 51,90 52,75 +1,64% 51,70 53,25 52,83 52,70 52,75 1.020 5.942.839.100
30/9/2005 50,46 51,90 +3,16% 50,16 51,90 50,88 51,85 51,94 792 3.655.850.700
29/9/2005 51,76 50,31 -1,83% 50,06 51,76 50,64 50,31 50,40 1.345 5.934.256.400
28/9/2005 51,00 51,25 +2,01% 50,70 51,75 51,27 51,25 51,39 1.585 7.715.564.100
27/9/2005 52,50 50,24 -3,75% 50,19 52,53 50,81 50,21 50,24 2.153 8.778.863.900
26/9/2005 53,94 52,20 -2,58% 51,99 53,94 52,55 52,20 52,45 1.309 5.163.641.200
23/9/2005 54,00 53,58 -0,96% 53,20 54,60 53,96 53,56 53,58 1.133 5.389.847.900
22/9/2005 55,40 54,10 -1,64% 53,20 55,50 54,03 53,95 54,10 1.186 4.251.122.800
21/9/2005 52,49 55,00 +3,07% 51,50 55,40 54,40 55,00 55,09 1.996 9.827.635.000
20/9/2005 54,50 53,36 -1,19% 52,50 54,61 53,71 53,36 53,40 1.749 10.194.143.000
19/9/2005 55,10 54,00 -2,17% 53,51 56,00 54,92 53,90 54,00 2.340 8.898.345.700
16/9/2005 52,76 55,20 +5,34% 52,50 55,20 54,16 55,00 55,20 1.871 11.399.489.600
15/9/2005 50,30 52,40 +5,20% 50,30 52,40 51,54 52,40 52,41 1.674 8.145.736.500
14/9/2005 49,00 49,81 +1,24% 48,82 50,10 49,74 49,81 49,88 1.002 7.636.118.500
13/9/2005 49,33 49,20 -0,32% 48,70 49,70 49,07 49,05 49,20 1.060 4.902.613.200
12/9/2005 49,80 49,36 -1,06% 49,00 49,80 49,33 49,36 49,40 799 2.531.497.700
9/9/2005 48,96 49,89 +1,92% 48,80 50,10 49,58 49,82 49,89 1.126 4.973.237.200
8/9/2005 48,30 48,95 +0,72% 48,17 48,95 48,70 48,95 48,96 916 4.730.478.100
6/9/2005 47,86 48,60 +1,46% 47,31 48,60 47,82 48,14 48,70 1.187 5.873.375.000
5/9/2005 47,30 47,90 +1,31% 47,21 47,90 47,55 47,69 47,90 641 2.562.884.900
2/9/2005 46,41 47,28 +2,12% 46,32 47,30 46,68 47,15 47,28 1.094 6.186.496.800
1/9/2005 46,70 46,30 -5,24% 45,60 46,70 46,06 46,10 46,30 1.286 5.206.751.400
31/8/2005 49,09 48,86 +0,33% 48,70 49,48 49,08 48,86 48,95 1.689 9.395.423.900
30/8/2005 48,60 48,70 +1,14% 48,40 49,30 48,82 48,70 48,80 1.650 7.541.937.600
29/8/2005 47,50 48,15 +1,39% 46,99 48,39 47,84 48,15 48,19 1.096 4.531.294.800
26/8/2005 47,80 47,49 -0,23% 46,85 47,95 47,25 47,10 47,49 1.158 4.715.958.800
25/8/2005 46,70 47,60 +3,32% 45,80 47,80 46,83 47,59 47,60 1.232 5.178.718.000
24/8/2005 45,96 46,07 -1,48% 45,50 46,18 45,80 46,05 46,07 1.506 5.845.986.400
23/8/2005 47,29 46,76 -2,26% 45,85 47,35 46,47 46,31 46,76 1.341 4.995.065.100
22/8/2005 47,00 47,84 +4,00% 46,50 47,95 47,33 47,62 47,85 1.223 4.476.140.300
19/8/2005 46,80 46,00 -2,13% 44,10 47,38 45,46 45,90 46,00 2.068 8.155.013.700
18/8/2005 47,65 47,00 -2,49% 46,53 48,15 47,37 46,85 47,00 1.259 5.699.167.900
17/8/2005 47,25 48,20 +2,71% 47,01 48,30 47,93 48,10 48,20 2.044 10.151.570.700
16/8/2005 47,60 46,93 -1,41% 46,55 49,13 47,54 46,80 46,95 1.637 6.609.024.000
15/8/2005 46,80 47,60 +3,70% 46,51 47,60 47,06 47,51 47,60 1.313 6.544.828.800
12/8/2005 44,60 45,90 -0,84% 43,95 46,15 45,04 45,60 45,90 3.240 9.748.732.900
11/8/2005 46,50 46,29 -1,74% 45,23 48,60 46,97 46,28 46,29 2.214 10.237.552.600
10/8/2005 48,77 47,11 -1,85% 46,80 48,89 47,83 47,11 47,29 2.284 10.489.841.300
9/8/2005 46,76 48,00 +4,28% 46,50 48,30 47,22 48,00 48,10 1.761 7.630.874.200
8/8/2005 46,48 46,03 +0,94% 45,92 46,98 46,51 46,03 46,10 1.219 7.056.838.400
5/8/2005 46,01 45,60 -0,33% 45,32 46,59 45,85 45,50 45,60 1.176 5.246.642.700
4/8/2005 44,90 45,75 -0,24% 44,82 46,71 45,92 45,75 45,79 1.548 5.413.870.900
3/8/2005 45,50 45,86 +1,91% 45,23 46,90 46,18 45,71 45,86 2.333 11.095.417.700
2/8/2005 43,40 45,00 +4,19% 43,20 45,19 44,41 45,00 45,05 2.037 8.275.620.000
1/8/2005 42,00 43,19 +0,98% 41,57 43,50 42,29 43,10 43,19 1.100 3.491.973.400
29/7/2005 42,30 42,77 +1,11% 42,05 43,20 42,80 42,60 42,77 1.311 4.788.141.600
28/7/2005 41,83 42,30 +2,30% 41,25 42,40 42,07 42,10 42,30 1.790 11.748.564.600
27/7/2005 40,49 41,35 +6,08% 39,81 41,47 40,94 41,25 41,35 2.464 14.611.719.700
26/7/2005 37,70 38,98 +4,09% 37,10 39,21 38,48 38,98 39,12 2.010 7.508.634.200
25/7/2005 39,70 37,45 -7,60% 37,45 39,70 38,30 37,45 37,49 2.412 8.520.702.000
22/7/2005 42,90 40,53 -5,74% 40,06 43,60 41,46 40,53 40,58 2.879 10.532.314.300
21/7/2005 42,78 43,00 +2,38% 42,01 44,00 43,11 42,95 43,00 2.714 10.818.310.300
20/7/2005 39,70 42,00 +5,34% 39,69 42,40 41,20 42,00 42,12 2.366 13.053.358.700
19/7/2005 38,70 39,87 +1,74% 38,56 39,87 39,24 39,85 39,87 1.201 5.919.365.800
18/7/2005 39,50 39,19 -0,78% 38,60 40,20 39,56 39,19 39,35 1.353 4.440.947.800
15/7/2005 40,35 39,50 -4,82% 39,50 40,69 39,96 39,50 39,54 1.407 6.191.611.600
14/7/2005 42,65 41,50 -2,01% 41,10 43,60 41,97 41,25 41,50 1.979 7.350.555.100
13/7/2005 40,36 42,35 +4,62% 40,36 43,40 42,54 42,35 42,40 4.548 15.891.129.900
12/7/2005 37,66 40,48 +7,95% 37,03 40,66 39,70 40,30 40,48 3.052 9.991.479.400
11/7/2005 35,31 37,50 +6,53% 35,31 37,66 36,82 37,50 37,60 977 3.688.187.000
8/7/2005 35,84 35,20 -0,87% 34,61 36,39 35,27 35,20 35,30 2.295 6.706.329.600
7/7/2005 35,50 35,51 -1,91% 35,50 36,40 35,93 35,50 35,66 1.041 3.823.263.700
6/7/2005 36,30 36,20 -1,23% 35,50 36,80 36,03 36,20 36,35 1.580 4.949.179.500
5/7/2005 38,11 36,65 -3,93% 36,50 38,28 37,33 36,65 36,76 1.304 4.949.780.800
4/7/2005 38,69 38,15 -2,68% 38,08 38,90 38,32 38,15 38,19 525 1.519.458.600
1/7/2005 38,50 39,20 +2,89% 38,15 39,49 38,92 38,96 39,20 607 2.825.996.000
30/6/2005 39,40 38,10 -2,56% 37,84 39,65 38,31 38,10 38,37 943 3.464.471.700
29/6/2005 39,00 39,10 +1,30% 38,70 39,69 39,09 39,10 39,14 1.100 3.913.670.300
28/6/2005 38,19 38,60 +1,21% 38,19 39,25 38,84 38,60 38,75 891 2.949.368.000
27/6/2005 37,75 38,14 -0,39% 37,30 38,59 37,90 38,10 38,15 969 3.191.856.200
24/6/2005 38,20 38,29 +1,06% 37,51 38,48 38,08 38,21 38,29 1.034 2.553.912.600
23/6/2005 39,50 37,89 -4,66% 37,81 40,19 38,57 37,89 38,00 1.323 4.050.804.000
22/6/2005 40,30 39,74 -1,17% 39,15 40,60 39,55 39,63 39,74 1.417 4.877.472.400
21/6/2005 40,80 40,21 -2,40% 39,75 40,85 40,27 40,21 40,25 1.592 6.590.189.100
20/6/2005 41,25 41,20 -0,24% 39,80 41,84 41,04 41,20 41,25 1.331 5.845.798.100
17/6/2005 41,00 41,30 +1,23% 41,00 42,00 41,58 41,30 41,39 1.447 5.608.121.300
16/6/2005 41,50 40,80 +0,74% 40,61 41,88 41,32 40,80 40,90 1.469 6.523.573.900
15/6/2005 40,30 40,50 -0,98% 39,06 40,50 39,73 40,15 40,50 1.397 4.519.122.800
14/6/2005 39,40 40,90 +4,07% 37,45 41,60 39,31 40,90 41,00 1.989 6.680.054.300
13/6/2005 39,22 39,30 +1,29% 39,00 39,90 39,33 39,22 39,30 849 2.761.047.100
10/6/2005 38,51 38,80 +2,51% 38,15 39,25 38,86 38,79 38,80 1.120 3.305.198.400
9/6/2005 38,00 37,85 -1,69% 37,01 38,44 37,64 37,85 37,90 2.680 6.894.319.100
8/6/2005 41,09 38,50 -3,75% 38,40 41,09 39,38 38,50 38,59 2.651 7.263.989.400
7/6/2005 40,79 40,00 -2,68% 39,70 41,45 40,52 40,00 40,18 2.270 8.229.661.100
6/6/2005 42,88 41,10 -6,59% 40,85 42,88 41,66 41,10 41,12 2.389 7.897.120.500
3/6/2005 45,40 44,00 -4,35% 43,90 45,95 44,69 43,95 44,00 1.709 6.067.076.400
2/6/2005 45,29 46,00 +2,00% 44,71 46,53 45,69 45,70 46,00 2.299 8.583.882.200
1/6/2005 45,51 45,10 0,00% 44,10 45,70 45,12 45,00 45,10 2.392 8.513.600.000
31/5/2005 44,68 45,10 +0,78% 44,50 46,25 45,49 45,10 45,25 1.764 7.215.898.300
30/5/2005 43,50 44,75 +3,71% 43,20 45,40 44,56 44,60 44,75 1.149 3.603.421.300
27/5/2005 41,30 43,15 +5,76% 41,01 43,50 42,31 43,06 43,15 1.263 6.959.402.100
25/5/2005 42,31 40,80 -3,20% 40,60 42,50 41,57 40,76 40,80 2.047 9.619.154.600
24/5/2005 39,89 42,15 +4,31% 39,00 42,30 40,75 42,00 42,15 2.867 9.394.075.700
23/5/2005 42,70 40,41 -4,47% 40,41 42,70 40,90 40,41 40,45 3.001 6.226.811.600
20/5/2005 42,80 42,30 -1,08% 42,06 43,00 42,50 42,30 42,39 862 4.206.578.300
19/5/2005 43,39 42,76 -2,26% 42,07 43,68 42,58 42,76 42,88 1.821 5.712.030.000
18/5/2005 43,05 43,75 +2,29% 42,81 44,62 43,54 43,75 43,88 4.581 16.042.680.300
17/5/2005 42,64 42,77 -0,53% 41,56 43,25 42,21 42,70 42,77 1.748 5.555.189.300
16/5/2005 43,10 43,00 -0,09% 42,01 43,70 42,71 42,91 43,00 1.922 6.761.500.400
13/5/2005 45,40 43,04 -4,36% 42,56 45,40 43,37 43,04 43,15 3.458 11.458.207.100
12/5/2005 47,71 45,00 -4,86% 44,20 48,30 45,60 44,91 45,00 2.004 8.579.175.500
11/5/2005 48,60 47,30 -2,03% 46,70 49,09 47,45 47,30 47,50 1.960 8.618.563.900
10/5/2005 51,05 48,28 -4,62% 48,00 51,15 48,70 48,28 48,29 1.760 7.714.427.000
9/5/2005 53,30 50,62 -4,67% 50,62 53,30 51,44 50,62 50,70 1.245 4.901.709.600
6/5/2005 54,00 53,10 -0,65% 52,35 54,10 53,31 52,80 53,10 726 4.104.745.700
5/5/2005 53,50 53,45 +0,56% 52,65 54,30 53,65 53,40 53,45 1.307 8.616.519.000
4/5/2005 51,76 53,15 +3,97% 51,56 53,50 52,60 53,10 53,15 954 3.820.241.600
3/5/2005 50,01 51,12 +2,24% 49,45 51,95 50,97 51,12 51,25 890 3.591.971.500
2/5/2005 50,20 50,00 0,00% 49,01 51,95 50,23 50,00 50,25 878 3.859.763.000
29/4/2005 50,89 50,00 +0,40% 48,20 51,40 49,84 50,00 50,20 860 4.495.971.200
28/4/2005 52,50 49,80 -6,21% 49,51 52,60 50,88 49,80 50,00 968 5.645.478.000
27/4/2005 52,85 53,10 -0,19% 51,80 53,60 52,57 53,10 53,15 786 4.385.934.900
26/4/2005 52,50 53,20 +0,19% 52,20 54,99 54,00 53,20 53,64 1.367 5.743.372.300
25/4/2005 52,50 53,10 +1,82% 51,10 53,30 52,44 52,90 53,10 864 3.173.888.000
22/4/2005 52,49 52,15 +0,79% 51,00 53,15 52,29 51,90 52,15 795 3.648.567.000
20/4/2005 52,50 51,74 -0,86% 51,22 52,90 52,05 51,50 51,74 1.176 5.948.617.800
19/4/2005 49,52 52,19 +6,51% 49,51 52,19 51,15 52,00 52,19 1.361 6.037.525.900
18/4/2005 48,13 49,00 +0,20% 46,10 49,98 48,41 49,00 49,40 1.265 5.588.922.600
15/4/2005 47,61 48,90 +1,88% 47,00 49,00 47,95 48,20 48,90 1.431 6.083.311.800
14/4/2005 50,55 48,00 -5,88% 47,62 51,20 48,79 48,00 48,10 2.026 9.964.190.400
13/4/2005 52,00 51,00 -0,58% 50,12 52,32 50,90 51,00 51,10 2.962 9.591.148.000
12/4/2005 51,39 51,30 -0,29% 49,56 52,00 50,87 50,80 51,35 2.431 8.049.420.100
11/4/2005 52,80 51,45 -2,19% 50,70 52,80 51,41 51,40 51,45 2.015 6.583.120.900
8/4/2005 53,86 52,60 -2,41% 52,17 53,90 53,02 52,60 52,75 1.173 5.778.546.000
7/4/2005 53,20 53,90 +3,06% 51,16 53,90 52,23 53,80 53,90 3.043 12.372.038.500
6/4/2005 55,30 52,30 -4,54% 52,30 55,50 53,58 52,30 52,31 2.514 8.459.406.500
5/4/2005 57,30 54,79 -3,88% 54,22 57,89 55,61 54,72 54,79 2.108 7.121.111.500
4/4/2005 57,49 57,00 -1,37% 55,60 57,49 56,21 56,46 57,00 1.191 4.253.740.200
1/4/2005 58,25 57,79 +0,50% 56,52 59,31 57,97 57,60 57,79 1.534 6.835.026.400
31/3/2005 57,11 57,50 +1,50% 56,20 57,85 57,18 57,17 57,50 1.128 5.750.115.100
30/3/2005 56,10 56,65 +2,07% 54,70 56,85 55,79 56,60 56,65 1.206 5.235.093.400
29/3/2005 58,60 55,50 -3,65% 54,86 59,05 56,14 55,50 55,55 1.856 8.476.475.700
28/3/2005 60,15 57,60 -4,24% 57,20 60,30 58,41 57,60 57,70 965 3.503.151.900
24/3/2005 59,40 60,15 +3,98% 56,35 60,30 59,41 60,00 60,15 1.026 5.064.365.000
23/3/2005 57,24 57,85 +1,46% 56,33 59,00 57,49 57,70 57,90 1.560 6.462.725.000
22/3/2005 58,70 57,02 -2,09% 56,11 60,90 58,94 57,02 57,05 1.819 9.078.087.400
21/3/2005 59,00 58,24 -1,29% 57,50 59,40 58,10 58,16 58,24 1.168 4.667.917.800
18/3/2005 60,99 59,00 -3,28% 58,27 61,94 59,74 58,90 59,00 1.777 7.348.034.400
17/3/2005 60,00 61,00 -0,16% 59,11 61,29 60,32 61,00 61,10 1.682 9.960.737.800
16/3/2005 60,80 61,10 -0,49% 59,82 61,50 60,72 61,10 61,15 1.298 8.788.323.800
15/3/2005 61,11 61,40 +0,57% 59,80 62,10 60,68 61,40 61,50 1.245 6.181.877.600
14/3/2005 62,50 61,05 -1,53% 59,66 62,50 60,79 61,05 61,10 1.323 6.643.464.800
11/3/2005 64,15 62,00 -2,49% 62,00 64,90 63,56 61,90 62,00 1.129 7.342.719.600
10/3/2005 64,30 63,58 -2,41% 61,75 64,58 62,69 63,40 63,58 2.521 12.917.721.900
9/3/2005 66,60 65,15 -3,34% 64,50 66,60 65,85 64,75 65,15 1.336 8.513.102.500
8/3/2005 68,00 67,40 -1,61% 67,00 68,30 67,59 67,40 67,50 906 5.702.580.200
7/3/2005 66,80 68,50 +2,85% 66,80 68,80 68,40 68,15 68,50 961 5.927.856.100
4/3/2005 65,45 66,60 +0,99% 64,70 67,82 66,60 66,60 66,65 1.340 8.270.146.300
3/3/2005 67,61 65,95 -1,42% 65,40 68,55 66,56 65,91 65,95 1.884 7.159.268.600
2/3/2005 64,50 66,90 -1,25% 63,71 67,50 65,79 66,82 66,90 1.029 6.617.203.700
1/3/2005 68,07 67,75 -1,67% 67,55 70,50 68,65 67,70 67,75 1.590 8.221.190.400
28/2/2005 68,65 68,90 +0,88% 66,70 69,70 68,33 68,50 68,90 996 4.790.602.900
25/2/2005 69,15 68,30 -0,80% 68,00 71,00 69,65 68,30 68,50 1.851 12.452.136.100
24/2/2005 67,30 68,85 +5,11% 66,55 69,20 68,01 68,60 68,85 1.270 9.370.480.700
23/2/2005 64,54 65,50 +2,70% 64,10 66,28 65,07 65,50 65,60 919 5.813.093.900
22/2/2005 62,60 63,78 -0,95% 61,50 64,98 63,59 63,78 63,95 2.252 14.828.344.700
21/2/2005 62,79 64,39 +1,80% 62,21 65,40 64,46 64,20 64,39 1.481 5.506.009.900
18/2/2005 62,89 63,25 +0,56% 62,20 63,84 63,27 63,25 63,54 1.294 7.314.953.600
17/2/2005 61,82 62,90 +3,62% 60,21 62,90 61,87 62,60 62,90 1.193 8.737.034.000
16/2/2005 59,20 60,70 +2,36% 58,70 61,82 60,18 60,70 60,90 1.996 10.329.362.100
15/2/2005 58,00 59,30 +0,51% 57,53 59,90 58,87 59,15 59,30 686 2.882.889.400
14/2/2005 58,99 59,00 -1,01% 58,18 60,50 59,20 59,00 59,40 891 3.776.987.700
11/2/2005 57,75 59,60 +2,79% 57,61 60,00 59,17 59,50 59,60 1.405 10.014.685.700
10/2/2005 57,17 57,98 -0,02% 56,10 57,98 56,73 57,70 57,98 1.017 4.659.576.300
9/2/2005 56,50 57,99 +1,74% 56,35 57,99 56,90 56,85 57,99 581 2.663.829.700
4/2/2005 56,10 57,00 +1,60% 56,00 57,00 56,35 56,45 57,00 795 3.304.468.200
3/2/2005 55,48 56,10 +1,17% 54,80 56,30 55,50 56,10 56,20 1.220 5.218.442.400
2/2/2005 53,50 55,45 +3,64% 53,50 55,45 54,74 55,26 55,45 1.459 7.125.859.900
1/2/2005 53,40 53,50 +0,19% 53,22 54,35 53,66 53,50 53,70 817 6.543.373.400
31/1/2005 52,94 53,40 +1,71% 52,90 53,60 53,34 53,35 53,40 424 2.261.437.300
28/1/2005 51,60 52,50 +2,24% 50,70 52,50 51,30 52,20 52,50 905 4.514.368.600
27/1/2005 51,90 51,35 -1,82% 50,63 52,09 51,09 51,35 51,40 956 7.495.166.500
26/1/2005 52,59 52,30 +0,95% 52,14 54,00 52,80 52,30 52,38 840 5.047.223.000
24/1/2005 51,70 51,81 +0,12% 51,30 52,30 51,91 51,81 51,87 687 3.367.232.500
21/1/2005 52,49 51,75 -0,48% 51,12 52,71 51,77 51,75 51,80 709 3.620.814.000
20/1/2005 52,48 52,00 -2,44% 51,50 52,48 51,81 52,00 52,20 877 3.748.643.000
19/1/2005 53,01 53,30 +0,76% 52,80 53,60 53,32 53,30 53,36 627 2.285.861.200
18/1/2005 53,40 52,90 -2,04% 52,51 53,81 53,19 52,90 53,00 869 4.665.305.200
17/1/2005 54,00 54,00 -0,55% 53,60 54,40 54,03 54,00 54,15 710 2.306.106.700
14/1/2005 52,89 54,30 +1,40% 52,42 54,30 53,70 54,30 54,32 1.288 6.248.127.400
13/1/2005 50,91 53,55 +5,83% 50,91 53,65 52,65 53,26 53,55 1.957 9.350.302.400
12/1/2005 49,62 50,60 +2,66% 48,51 50,60 49,44 50,60 50,70 871 4.123.630.900
11/1/2005 48,57 49,29 +1,84% 48,25 49,69 49,04 49,10 49,29 851 3.821.417.500
10/1/2005 48,90 48,40 +0,21% 47,35 49,10 48,04 48,30 48,40 1.324 6.822.763.500
7/1/2005 48,90 48,30 -0,41% 47,60 49,70 48,73 48,30 48,35 1.418 5.200.993.200
6/1/2005 50,01 48,50 -2,61% 48,22 50,01 48,78 48,41 48,50 1.201 4.812.700.100
5/1/2005 50,09 49,80 +0,18% 49,02 50,20 49,87 49,67 49,80 1.092 6.015.665.300
4/1/2005 52,01 49,71 -4,03% 49,52 52,50 50,76 49,70 49,74 1.594 7.066.998.100
3/1/2005 54,20 51,80 -3,99% 51,50 54,60 52,45 51,77 51,80 1.305 5.669.161.300
30/12/2004 54,07 53,95 -0,55% 53,74 54,13 53,96 53,90 53,95 409 2.052.255.200
29/12/2004 53,75 54,25 +0,93% 53,75 54,29 54,07 54,25 54,26 572 3.305.910.200
28/12/2004 53,00 53,75 +1,43% 52,95 53,82 53,43 53,75 53,76 636 3.096.317.700
27/12/2004 52,30 52,99 +1,36% 52,30 53,00 52,75 52,95 52,99 417 1.619.654.400
23/12/2004 52,79 52,28 -0,98% 52,01 52,79 52,25 52,10 52,28 645 2.438.522.300
22/12/2004 53,75 52,80 -1,66% 52,71 54,15 53,37 52,80 52,85 781 2.449.272.100
21/12/2004 53,40 53,69 -0,04% 53,30 53,98 53,67 53,65 53,69 740 4.029.883.900
20/12/2004 54,60 53,71 -1,81% 53,30 54,70 53,88 53,71 53,79 725 2.930.447.900
17/12/2004 54,49 54,70 +0,18% 53,50 54,70 54,22 54,45 54,70 811 4.218.403.700
16/12/2004 53,30 54,60 +2,73% 52,90 54,78 54,33 54,60 54,64 1.028 7.525.704.300
15/12/2004 53,25 53,15 +0,09% 51,50 53,95 53,24 53,15 53,25 2.487 9.511.838.100
14/12/2004 52,30 53,10 +2,61% 52,30 53,22 52,86 52,90 53,10 1.172 5.156.597.600
13/12/2004 50,10 51,75 +4,12% 49,94 51,85 51,01 51,70 51,75 875 3.067.058.500
10/12/2004 49,70 49,70 +0,51% 49,20 50,40 49,83 49,70 49,75 832 3.459.011.000
9/12/2004 51,29 49,45 -2,85% 49,00 51,99 50,46 49,20 49,45 1.293 5.055.170.500
8/12/2004 50,70 50,90 +0,89% 49,65 51,10 50,24 50,90 51,05 1.179 5.962.845.300
7/12/2004 52,90 50,45 -4,63% 50,06 52,90 51,13 50,30 50,45 1.392 5.491.180.100
6/12/2004 53,48 52,90 -0,55% 52,60 53,48 52,90 52,90 52,95 541 3.182.717.100
3/12/2004 53,00 53,19 +2,13% 52,39 53,85 53,23 53,15 53,19 904 3.219.324.600
2/12/2004 53,90 52,08 -3,02% 51,85 54,09 52,56 52,08 52,28 964 3.508.410.800
1/12/2004 54,30 53,70 -2,27% 53,15 55,80 54,68 53,63 53,70 2.055 12.287.685.600
30/11/2004 51,39 54,95 +6,29% 51,39 54,95 53,41 54,75 54,95 1.627 8.583.745.200
29/11/2004 51,40 51,70 +0,88% 50,05 51,75 50,80 51,55 51,70 864 5.084.286.300
26/11/2004 50,10 51,25 +1,49% 49,80 51,61 50,93 51,25 51,30 1.001 3.669.499.500
25/11/2004 50,20 50,50 +1,71% 49,90 50,75 50,39 50,50 50,55 752 2.424.562.700
24/11/2004 48,70 49,65 +1,97% 48,70 50,30 49,75 49,65 49,70 1.430 7.111.382.200
23/11/2004 47,54 48,69 +3,13% 46,90 48,85 47,96 48,65 48,69 1.296 7.855.473.200
22/11/2004 46,65 47,21 +0,45% 45,80 48,00 46,63 47,20 47,35 1.038 3.994.523.000
19/11/2004 48,11 47,00 -2,06% 46,05 48,31 46,79 47,00 47,10 1.132 4.900.603.700
18/11/2004 48,82 47,99 -1,70% 47,01 49,25 48,08 47,80 47,99 1.089 4.451.086.300
17/11/2004 48,90 48,82 -0,77% 48,40 49,95 49,17 48,82 48,83 1.285 5.727.663.400
16/11/2004 48,00 49,20 +2,07% 47,60 49,48 48,74 49,20 49,22 1.678 5.976.622.400
12/11/2004 45,97 48,20 +5,01% 45,97 48,20 47,00 47,61 48,20 1.355 4.783.835.800
11/11/2004 45,80 45,90 +0,11% 45,12 46,26 45,84 45,90 45,98 703 3.109.186.400
10/11/2004 46,31 45,85 +0,11% 45,35 46,40 45,99 45,85 45,98 872 4.027.740.400
9/11/2004 44,60 45,80 +2,69% 44,60 46,20 45,51 45,65 45,80 1.530 6.073.393.800
8/11/2004 44,29 44,60 -0,07% 43,36 44,60 43,95 44,40 44,60 847 4.193.354.100
5/11/2004 45,60 44,63 -2,21% 44,00 45,65 44,94 44,63 44,68 1.062 5.171.465.400
4/11/2004 44,65 45,64 +2,54% 43,95 45,64 45,09 45,50 45,64 1.188 4.942.248.600
3/11/2004 44,03 44,51 +1,16% 44,03 45,00 44,61 44,51 44,60 1.238 5.425.073.800
1/11/2004 42,93 44,00 +2,25% 42,59 44,00 43,50 43,90 44,00 518 2.027.555.900
29/10/2004 41,90 43,03 +3,44% 41,90 43,45 42,68 43,03 43,24 1.030 4.897.598.100
28/10/2004 40,67 41,60 -0,95% 40,36 42,20 41,48 41,60 41,70 1.451 6.608.399.600
27/10/2004 40,20 42,00 +5,29% 40,06 42,10 41,40 41,95 42,00 1.770 7.932.245.300
26/10/2004 39,20 39,89 +2,41% 38,81 39,89 39,37 39,61 39,89 1.147 4.081.621.000
25/10/2004 40,00 38,95 -2,48% 38,20 40,00 38,95 38,70 38,95 1.514 5.786.637.900
22/10/2004 41,82 39,94 -2,94% 39,55 42,18 40,51 39,75 39,94 1.646 4.913.893.700
21/10/2004 40,99 41,15 -0,36% 40,80 41,95 41,35 41,01 41,15 942 2.556.564.000
20/10/2004 41,30 41,30 +0,32% 40,01 41,70 40,84 41,30 41,38 1.588 4.889.623.200
19/10/2004 43,40 41,17 -4,48% 41,00 43,75 41,89 41,15 41,17 1.757 8.271.416.400
18/10/2004 43,90 43,10 -1,82% 42,10 44,30 42,88 42,95 43,10 1.213 5.253.914.600
15/10/2004 43,85 43,90 +0,46% 43,50 45,10 44,29 43,85 43,90 1.345 5.395.532.200
14/10/2004 44,60 43,70 -2,13% 42,60 44,60 43,43 43,70 43,74 1.031 5.139.104.800
13/10/2004 45,90 44,65 -2,62% 43,82 45,91 44,71 44,65 44,78 1.978 6.993.902.800
11/10/2004 45,99 45,85 -0,11% 45,50 46,50 45,89 45,85 45,90 380 1.142.741.600
8/10/2004 47,93 45,90 -3,73% 45,51 48,60 46,88 45,82 45,90 1.342 5.256.857.600
7/10/2004 46,00 47,68 +2,10% 46,00 47,88 47,35 47,50 47,68 1.255 4.934.094.600
6/10/2004 45,55 46,70 +2,08% 45,05 46,77 46,29 46,51 46,70 1.552 6.373.633.700
5/10/2004 45,40 45,75 +0,77% 44,76 46,00 45,54 45,65 45,75 1.425 5.629.905.900
4/10/2004 44,70 45,40 +2,25% 44,70 45,50 45,19 45,30 45,40 1.047 4.264.768.800
1/10/2004 44,80 44,40 +0,23% 44,06 44,94 44,43 44,35 44,40 687 4.181.343.400
30/9/2004 43,85 44,30 +1,03% 43,62 44,92 44,52 44,20 44,30 795 4.106.511.400
29/9/2004 43,91 43,85 -0,23% 43,25 44,90 43,83 43,80 43,85 737 2.355.270.200
28/9/2004 41,50 43,95 +6,67% 40,52 43,99 42,51 43,80 43,95 1.475 5.733.376.800
27/9/2004 42,10 41,20 -2,37% 41,05 42,39 41,49 41,10 41,20 1.147 3.775.173.700
24/9/2004 43,51 42,20 -3,43% 42,10 43,65 42,97 42,20 42,28 1.025 5.694.928.300
23/9/2004 43,91 43,70 +0,23% 43,30 44,20 43,75 43,70 43,78 778 3.391.704.200
22/9/2004 44,96 43,60 -2,68% 43,25 45,20 44,09 43,60 43,84 965 3.786.743.400
21/9/2004 45,00 44,80 +0,45% 44,22 45,15 44,83 44,71 44,80 848 3.768.016.900
20/9/2004 45,63 44,60 -0,67% 44,60 45,85 45,26 44,50 44,69 980 3.900.907.700
17/9/2004 44,89 44,90 +0,36% 44,54 45,35 45,04 44,81 44,90 784 3.979.707.800
16/9/2004 44,59 44,74 +0,99% 43,75 44,95 44,45 44,72 44,74 1.047 4.213.624.700
15/9/2004 44,27 44,30 +0,16% 44,01 44,80 44,56 44,21 44,30 660 2.572.200.000
14/9/2004 43,04 44,23 +2,86% 42,40 44,40 43,62 44,23 44,36 736 2.453.518.500
13/9/2004 42,34 43,00 +1,53% 42,21 43,79 43,24 42,90 43,00 818 3.036.073.600
10/9/2004 43,13 42,35 -2,08% 42,00 43,20 42,52 42,35 42,37 1.092 3.253.655.500
9/9/2004 44,50 43,25 -2,48% 42,37 44,80 43,25 43,25 43,40 1.441 4.609.734.700
8/9/2004 45,80 44,35 -2,42% 44,35 46,00 45,06 44,35 44,43 1.051 3.848.489.500
6/9/2004 45,51 45,45 +0,33% 45,09 45,88 45,35 45,40 45,45 170 554.241.800
3/9/2004 46,00 45,30 -1,31% 45,15 46,25 45,52 45,30 45,49 796 3.163.718.900
2/9/2004 45,51 45,90 -0,02% 45,10 46,25 45,66 45,80 46,00 1.032 5.763.058.600
1/9/2004 46,01 45,91 -0,84% 45,15 46,94 46,04 45,91 45,95 807 2.507.544.700
31/8/2004 46,01 46,30 +1,42% 45,20 46,90 46,33 46,30 46,49 896 3.410.987.400
30/8/2004 44,50 45,65 -0,54% 44,02 45,70 44,83 45,65 45,68 901 3.186.395.200
27/8/2004 45,95 45,90 +1,77% 45,30 46,30 45,73 45,90 45,92 984 3.602.559.800
26/8/2004 45,11 45,10 -0,66% 44,51 45,50 45,03 45,10 45,30 657 2.478.198.000
25/8/2004 45,50 45,40 +0,44% 44,02 45,98 45,05 45,40 45,60 863 3.029.485.500
24/8/2004 46,50 45,20 -0,46% 44,75 46,50 45,45 45,20 45,30 858 3.050.471.200
23/8/2004 46,75 45,41 -2,66% 45,26 46,98 45,93 45,40 45,75 1.036 2.862.851.500
20/8/2004 46,21 46,65 +0,86% 46,21 47,20 46,89 46,60 46,65 954 4.384.014.900
19/8/2004 46,80 46,25 -0,86% 45,67 47,70 46,70 46,01 46,25 1.198 4.612.234.600
18/8/2004 44,84 46,65 +3,44% 44,50 46,70 45,79 46,60 46,65 1.950 6.688.653.700
17/8/2004 45,50 45,10 -0,42% 44,73 45,98 45,27 45,00 45,10 1.224 4.309.581.200
16/8/2004 43,80 45,29 +3,88% 43,60 45,48 44,85 45,10 45,29 1.477 5.474.018.100
13/8/2004 43,50 43,60 +0,51% 43,20 44,30 43,84 43,60 43,70 1.111 4.384.560.500
12/8/2004 42,50 43,38 +2,80% 41,87 43,99 42,82 43,38 43,50 1.268 4.427.299.700
11/8/2004 42,19 42,20 -0,09% 41,60 43,00 42,28 42,17 42,20 1.212 4.997.174.000
10/8/2004 42,10 42,24 +1,81% 41,50 42,40 41,92 42,24 42,26 1.065 7.932.206.100
9/8/2004 43,02 41,49 -2,83% 41,30 43,40 42,13 41,45 41,49 939 7.192.811.200
6/8/2004 41,62 42,70 +3,89% 40,31 42,95 41,72 42,70 42,75 1.180 4.959.767.500
5/8/2004 43,00 41,10 -4,20% 40,51 43,01 41,36 40,95 41,10 2.206 8.168.441.700
4/8/2004 43,98 42,90 -3,29% 42,51 45,10 43,81 42,90 43,00 1.490 6.828.880.100
3/8/2004 44,50 44,36 +0,25% 44,17 45,30 44,58 44,31 44,36 1.223 4.943.750.900
2/8/2004 42,70 44,25 +2,55% 42,02 44,30 43,35 44,25 44,27 1.216 4.376.036.400
30/7/2004 41,90 43,15 +2,74% 41,33 43,50 42,81 43,00 43,15 1.071 3.636.809.900
29/7/2004 41,60 42,00 +1,20% 40,76 42,20 41,58 41,55 42,00 1.169 3.702.464.700
28/7/2004 40,38 41,50 +3,23% 39,70 41,80 40,53 41,20 41,50 1.304 5.054.952.400
27/7/2004 39,00 40,20 +3,85% 38,80 40,20 39,53 40,00 40,20 1.047 3.473.316.700
26/7/2004 40,00 38,71 -1,75% 37,24 40,10 38,50 38,71 38,75 1.057 3.165.727.500
23/7/2004 38,75 39,40 +1,26% 38,52 40,85 39,81 39,30 39,40 1.392 5.321.178.100
22/7/2004 38,30 38,91 +1,59% 37,60 39,20 38,49 38,91 39,00 862 3.987.708.300
21/7/2004 39,36 38,30 -2,20% 38,11 39,59 38,70 38,26 38,30 859 3.551.259.700
20/7/2004 38,01 39,16 +2,92% 37,60 39,16 38,50 39,16 39,17 782 2.682.095.800
19/7/2004 39,10 38,05 -2,93% 38,01 39,45 38,51 38,05 38,13 678 2.198.465.800
16/7/2004 39,50 39,20 +0,46% 38,47 39,70 39,12 39,20 39,23 1.293 6.144.714.800
15/7/2004 39,20 39,02 +0,31% 38,48 39,68 39,01 39,00 39,02 1.461 7.293.741.300
14/7/2004 37,70 38,90 +1,97% 37,51 39,70 38,85 38,50 38,90 1.846 6.999.900.900
13/7/2004 36,83 38,15 +3,84% 36,75 38,50 37,67 38,15 38,20 1.696 5.618.371.200
12/7/2004 35,43 36,74 +4,29% 35,40 36,75 36,10 36,54 36,74 1.248 5.696.916.700
8/7/2004 35,38 35,23 -0,51% 34,80 35,38 35,10 35,22 35,25 898 3.502.467.500
7/7/2004 35,10 35,41 +2,19% 34,65 35,45 35,19 35,41 35,43 935 2.997.838.800
6/7/2004 34,99 34,65 -2,12% 34,41 35,19 34,72 34,60 34,65 1.219 3.821.357.700
5/7/2004 34,60 35,40 +3,21% 34,30 35,40 34,99 35,30 35,40 1.126 3.401.798.200
2/7/2004 33,13 34,30 +3,94% 33,13 34,49 34,06 34,20 34,30 1.505 5.146.445.100
1/7/2004 32,31 33,00 +2,48% 31,56 33,09 32,63 32,96 33,00 1.420 4.409.891.700
30/6/2004 32,21 32,20 -0,16% 31,42 32,50 31,86 32,10 32,20 1.255 6.438.910.800
29/6/2004 31,55 32,25 +4,13% 31,01 32,32 31,67 32,16 32,25 919 2.877.921.100
28/6/2004 32,22 30,97 -2,76% 30,80 32,49 31,52 30,97 31,10 878 3.165.833.500
25/6/2004 30,75 31,85 +3,68% 30,64 32,55 31,83 31,85 31,89 1.377 5.548.746.900
24/6/2004 30,31 30,72 +2,06% 30,31 30,99 30,76 30,71 30,75 1.037 5.554.903.000
23/6/2004 29,50 30,10 +3,44% 29,16 30,22 29,90 30,05 30,10 876 3.773.094.400
22/6/2004 29,90 29,10 -2,68% 28,80 30,00 29,48 29,00 29,10 711 1.427.278.500
21/6/2004 30,00 29,90 +0,03% 29,75 30,80 30,38 29,90 30,10 564 1.492.312.400
18/6/2004 29,70 29,89 -0,37% 29,35 30,30 30,00 29,75 29,89 602 2.377.207.800
17/6/2004 31,00 30,00 -3,35% 29,83 31,39 30,53 29,93 30,00 962 4.720.963.400
16/6/2004 30,90 31,04 +0,45% 30,21 31,39 30,86 30,95 31,04 1.582 5.239.816.600
15/6/2004 30,50 30,90 +3,00% 30,45 30,90 30,71 30,65 30,90 997 3.369.379.300
14/6/2004 29,84 30,00 -0,03% 29,41 30,00 29,78 29,81 30,00 710 2.778.261.300
11/6/2004 29,60 30,01 +1,39% 29,40 30,40 29,82 30,00 30,18 302 1.190.095.900
9/6/2004 30,14 29,60 -1,33% 29,02 30,14 29,57 29,60 29,88 787 2.781.082.200
8/6/2004 30,40 30,00 -2,12% 29,81 30,50 30,17 29,99 30,00 773 2.561.210.900
7/6/2004 30,26 30,65 +2,34% 29,81 30,65 30,24 30,65 30,69 951 3.560.737.900
4/6/2004 30,10 29,95 +0,84% 29,70 30,25 30,04 29,95 29,97 604 2.912.892.800
3/6/2004 30,30 29,70 -1,62% 29,30 30,30 29,62 29,66 29,71 751 1.975.891.600
2/6/2004 30,26 30,19 +1,27% 29,85 30,51 30,18 30,03 30,19 945 4.004.619.900
1/6/2004 29,10 29,81 +0,54% 29,10 29,98 29,64 29,65 29,81 884 3.156.006.300
31/5/2004 29,79 29,65 +0,17% 29,11 30,30 29,70 29,65 29,69 464 780.546.000
28/5/2004 29,69 29,60 +0,48% 28,80 30,89 29,71 29,60 29,80 1.137 3.601.475.800
27/5/2004 28,00 29,46 +4,51% 27,90 29,90 29,03 29,35 29,46 1.623 4.319.628.700
26/5/2004 28,00 28,19 +0,71% 26,60 28,19 27,31 28,15 28,19 1.216 3.163.062.600
25/5/2004 27,50 27,99 +0,68% 27,42 28,15 27,84 27,90 27,99 803 1.922.639.300
24/5/2004 27,45 27,80 +3,00% 26,93 28,15 27,34 27,41 27,80 664 1.206.044.200
21/5/2004 27,10 26,99 -0,44% 25,62 27,30 26,54 26,21 26,99 1.002 3.693.086.600
20/5/2004 27,00 27,11 -1,63% 26,40 28,00 27,11 27,11 27,20 1.176 3.764.494.500
19/5/2004 28,50 27,56 -0,86% 27,35 29,30 28,60 27,56 27,58 1.460 3.587.367.300
18/5/2004 26,88 27,80 +6,68% 26,15 27,99 27,08 27,71 27,80 1.085 2.228.309.000
17/5/2004 25,00 26,06 +0,62% 24,60 26,31 25,41 26,05 26,15 835 1.674.253.700
14/5/2004 26,89 25,90 -0,58% 25,80 27,43 26,72 25,83 25,90 1.116 2.377.500.900
13/5/2004 26,49 26,05 -3,16% 25,50 27,49 26,54 26,05 26,08 1.365 3.053.974.900
12/5/2004 26,32 26,90 +3,46% 25,02 26,95 25,89 26,70 26,90 1.424 4.091.109.700
11/5/2004 25,00 26,00 +9,75% 24,85 26,21 25,56 26,00 26,14 1.807 4.266.270.700
10/5/2004 25,99 23,69 -12,74% 23,69 26,20 24,86 23,69 23,80 2.259 6.099.318.700
7/5/2004 28,49 27,15 -7,02% 27,05 28,49 27,55 27,15 27,20 1.777 5.192.860.600
6/5/2004 29,88 29,20 -5,47% 29,00 30,30 29,57 29,10 29,20 1.273 5.493.078.000
5/5/2004 31,00 30,89 +1,91% 30,10 31,45 30,84 30,85 30,89 1.475 6.414.267.200
4/5/2004 29,39 30,31 +3,98% 29,39 30,49 30,12 30,31 30,37 1.434 6.035.949.200
3/5/2004 29,00 29,15 +0,52% 27,51 29,50 28,34 29,00 29,15 1.127 2.882.649.200
30/4/2004 30,90 29,00 -3,17% 28,71 30,90 29,86 29,00 29,49 1.268 4.796.358.900
29/4/2004 32,81 29,95 -8,41% 29,20 33,70 30,84 29,95 30,00 1.942 6.232.556.500
28/4/2004 34,70 32,70 -6,57% 32,55 34,80 33,30 32,70 32,78 1.190 5.607.701.900
27/4/2004 35,80 35,00 0,00% 34,29 35,98 35,28 34,80 35,00 815 2.823.522.500
26/4/2004 35,35 35,00 -0,60% 34,55 36,00 35,28 35,00 35,10 639 3.141.641.500
23/4/2004 33,09 35,21 +7,61% 32,90 35,21 34,02 35,21 35,29 1.104 3.953.106.500
22/4/2004 33,49 32,72 -3,48% 32,10 33,49 32,70 32,72 32,75 1.507 5.083.016.700
20/4/2004 35,28 33,90 -2,87% 33,80 35,28 34,49 33,86 33,90 909 3.067.007.200
19/4/2004 36,49 34,90 -3,06% 34,10 36,49 34,95 34,90 34,95 974 2.462.905.600
16/4/2004 36,00 36,00 +0,28% 35,31 36,30 35,94 36,00 36,07 961 2.998.848.800
15/4/2004 37,89 35,90 -5,75% 35,03 37,89 35,89 35,90 36,00 2.526 7.842.123.900
14/4/2004 38,90 38,09 -2,31% 37,50 38,90 37,71 38,05 38,09 1.508 4.171.621.300
13/4/2004 39,00 38,99 +0,49% 38,50 40,00 39,17 38,90 38,99 607 2.541.310.000
12/4/2004 38,70 38,80 +1,04% 38,10 39,20 38,68 38,76 38,80 589 1.720.760.000
8/4/2004 39,20 38,40 -1,03% 37,64 39,70 38,35 38,40 38,50 891 2.565.081.500
7/4/2004 40,00 38,80 -4,20% 38,40 40,00 38,98 38,72 38,80 773 2.240.475.600
6/4/2004 41,29 40,50 -2,53% 40,05 41,39 40,53 40,46 40,50 756 3.926.761.600
5/4/2004 42,00 41,55 -0,17% 40,81 42,50 41,68 41,55 41,60 700 2.391.674.700
2/4/2004 40,00 41,62 +3,79% 40,00 41,80 41,15 41,62 41,65 1.390 4.688.610.000
1/4/2004 39,80 40,10 +1,52% 39,50 40,35 39,99 40,00 40,10 1.099 3.273.265.700
31/3/2004 38,96 39,50 +2,07% 38,45 39,50 38,94 38,75 39,50 772 3.481.268.100
30/3/2004 38,00 38,70 +2,25% 37,90 38,70 38,31 38,50 38,70 863 3.103.039.400
29/3/2004 37,15 37,85 +1,34% 37,05 38,30 37,53 37,30 37,85 458 1.161.407.800
26/3/2004 35,20 37,35 +5,66% 35,20 37,45 36,67 37,01 37,35 675 1.936.937.300
25/3/2004 34,40 35,35 +2,76% 33,50 36,20 35,42 35,35 35,40 742 2.312.284.500
24/3/2004 35,31 34,40 -1,71% 33,60 35,60 34,11 34,40 34,45 819 2.427.919.200
23/3/2004 36,40 35,00 -2,78% 35,00 36,65 35,74 35,00 35,05 809 2.210.594.500
22/3/2004 37,17 36,00 -3,72% 35,60 37,17 36,15 36,00 36,30 531 1.159.074.200
19/3/2004 38,50 37,39 -2,88% 37,10 38,70 37,73 37,20 37,39 429 1.436.842.600
18/3/2004 38,20 38,50 +0,05% 37,40 38,65 38,00 38,30 38,50 657 2.332.071.400
17/3/2004 37,50 38,48 +4,00% 36,10 38,65 37,13 38,39 38,48 843 2.959.999.400
16/3/2004 37,80 37,00 -1,07% 36,10 37,90 36,84 37,00 37,14 586 1.710.371.700
15/3/2004 38,00 37,40 -2,09% 36,80 38,00 37,34 37,30 37,40 622 2.528.023.000
12/3/2004 36,60 38,20 +7,88% 35,59 38,99 37,13 38,00 38,20 1.027 3.219.054.800
11/3/2004 37,20 35,41 -6,82% 35,32 37,79 36,72 35,41 35,70 1.272 6.571.328.100
10/3/2004 39,02 38,00 -4,76% 38,00 40,10 38,97 37,91 38,00 997 3.623.979.400
9/3/2004 39,88 39,90 -0,03% 38,29 40,19 39,20 39,71 39,90 1.078 3.463.151.300
8/3/2004 39,60 39,91 +1,55% 38,11 40,70 39,62 39,91 39,95 1.441 5.921.433.900
5/3/2004 37,71 39,30 +4,27% 36,50 39,30 38,06 39,20 39,30 1.531 6.317.312.100
4/3/2004 36,52 37,69 +2,39% 36,00 38,20 37,57 37,30 37,69 1.171 5.256.668.100
3/3/2004 36,30 36,81 +2,28% 35,50 37,00 36,34 36,81 36,85 1.091 4.701.693.300
2/3/2004 33,76 35,99 +2,24% 33,70 35,99 35,26 35,80 35,99 956 3.327.267.900
1/3/2004 34,25 35,20 +5,86% 33,79 35,40 34,71 35,05 35,20 1.090 3.865.074.700
27/2/2004 32,00 33,25 +3,94% 32,00 33,50 32,63 33,11 33,25 722 3.038.767.400
26/2/2004 31,80 31,99 -0,53% 31,01 31,99 31,43 31,75 31,99 481 1.091.811.900
25/2/2004 31,90 32,16 +2,10% 31,40 32,49 31,98 32,16 32,19 312 835.509.100
20/2/2004 30,10 31,50 -0,16% 29,80 31,89 30,73 31,50 31,70 975 2.871.558.800
19/2/2004 32,70 31,55 -6,38% 31,01 33,49 32,00 31,50 31,55 1.232 3.606.351.900
18/2/2004 35,25 33,70 -4,53% 33,62 36,18 34,64 33,70 33,90 1.385 4.500.656.300
17/2/2004 33,25 35,30 +6,33% 32,50 35,30 34,13 35,10 35,30 1.338 5.026.484.400
16/2/2004 32,99 33,20 0,00% 32,50 33,50 33,06 32,92 33,20 599 1.898.130.000
13/2/2004 33,49 33,20 -1,78% 31,51 33,90 32,70 33,03 33,20 904 3.575.952.300
12/2/2004 34,40 33,80 -1,17% 33,05 34,85 34,07 33,45 33,85 860 2.147.727.100
11/2/2004 32,20 34,20 +6,88% 32,00 34,20 33,09 34,00 34,20 1.127 3.014.676.700
10/2/2004 31,10 32,00 +2,24% 31,00 32,10 31,72 31,90 32,00 824 2.421.947.200
9/2/2004 30,49 31,30 +5,74% 30,10 31,80 31,11 31,01 31,30 1.414 4.788.624.800
6/2/2004 27,50 29,60 +7,60% 27,20 29,75 28,52 29,40 29,60 1.588 6.898.299.800
5/2/2004 29,41 27,51 -6,27% 27,40 30,00 28,65 27,51 27,90 1.359 3.726.234.400
4/2/2004 32,10 29,35 -6,83% 28,72 32,60 30,53 29,35 29,48 1.283 3.329.966.100
3/2/2004 30,69 31,50 +5,35% 30,45 31,50 30,88 31,50 31,64 852 2.581.154.100
2/2/2004 30,11 29,90 -2,80% 28,85 30,55 29,79 29,90 29,97 1.069 2.979.237.100
30/1/2004 31,50 30,76 -3,88% 29,80 31,98 30,61 30,45 30,76 1.763 6.119.268.100
29/1/2004 33,70 32,00 -5,88% 31,60 33,90 32,53 32,00 32,09 1.397 4.091.432.500
28/1/2004 35,51 34,00 -4,49% 34,00 36,41 35,18 34,00 34,20 821 3.383.200.500
27/1/2004 35,50 35,60 +1,42% 34,89 36,89 35,69 35,60 35,69 911 3.371.037.900
26/1/2004 35,14 35,10 +1,74% 34,55 35,54 35,14 35,10 35,15 808 2.888.349.300
23/1/2004 34,50 34,50 +1,47% 33,20 34,56 33,94 34,50 34,54 1.151 4.009.959.600
22/1/2004 33,85 34,00 -3,68% 33,85 35,25 34,38 34,00 34,10 911 2.314.017.500
21/1/2004 36,50 35,30 -3,81% 34,61 36,50 35,39 35,30 35,31 976 2.511.592.400
20/1/2004 37,60 36,70 -1,08% 36,00 37,98 37,06 36,50 36,70 696 2.739.979.200
19/1/2004 36,88 37,10 +1,95% 36,60 37,90 37,35 37,10 37,29 594 1.587.737.900
16/1/2004 35,85 36,39 +1,93% 35,30 36,40 35,87 36,21 36,39 727 2.006.460.400
15/1/2004 35,90 35,70 -2,16% 35,35 36,50 35,84 35,70 35,71 1.110 3.673.683.500
14/1/2004 38,80 36,49 -4,35% 35,46 38,80 36,83 36,41 36,49 1.534 4.964.242.900
13/1/2004 40,18 38,15 -4,63% 37,90 40,49 39,00 38,10 38,20 1.104 2.919.080.100
12/1/2004 39,18 40,00 +1,52% 38,90 41,20 40,27 39,50 40,00 741 3.410.007.800
9/1/2004 37,80 39,40 +4,79% 37,21 39,60 38,74 39,40 39,44 738 2.983.380.600
8/1/2004 36,75 37,60 +3,01% 35,80 37,90 36,91 37,55 37,60 821 3.272.747.700
7/1/2004 38,00 36,50 -2,93% 35,90 38,00 37,52 36,50 36,60 825 2.918.149.500
6/1/2004 37,60 37,60 +0,94% 35,99 38,24 36,94 37,43 37,60 1.063 3.946.229.100
5/1/2004 34,10 37,25 +9,88% 34,10 37,25 36,27 37,25 37,30 791 2.752.062.700
2/1/2004 33,98 33,90 -0,15% 33,60 34,50 34,03 33,86 33,90 344 895.728.700
30/12/2003 33,50 33,95 -0,73% 33,50 34,25 33,93 33,70 33,95 552 1.771.315.000
29/12/2003 33,30 34,20 +3,95% 33,10 34,20 33,78 34,20 34,40 421 977.193.900
26/12/2003 31,65 32,90 +4,11% 31,65 33,10 32,61 32,90 32,91 349 742.352.400
23/12/2003 32,77 31,60 -2,77% 31,11 34,15 32,81 31,60 32,50 1.108 4.250.334.500
22/12/2003 31,10 32,50 +4,17% 31,10 33,34 32,38 32,50 32,60 806 2.859.052.000
19/12/2003 30,78 31,20 +1,79% 30,00 31,40 31,13 31,10 31,20 488 1.157.505.100
18/12/2003 29,40 30,65 +5,07% 29,20 31,00 30,40 30,60 30,65 750 2.898.964.700
17/12/2003 28,28 29,17 +3,26% 28,28 29,45 28,99 29,16 29,17 865 2.528.991.900
16/12/2003 28,99 28,25 -1,57% 27,70 29,35 28,19 28,25 28,29 875 3.101.233.600
15/12/2003 29,79 28,70 -1,71% 28,55 30,05 29,34 28,65 28,70 573 1.568.646.200
12/12/2003 30,20 29,20 -2,08% 29,00 30,20 29,32 29,20 29,32 489 1.128.067.900
11/12/2003 29,95 29,82 -0,23% 29,80 30,45 30,07 29,82 29,90 489 1.474.349.700
10/12/2003 30,98 29,89 -1,74% 29,30 31,40 30,61 29,81 29,89 747 2.006.272.000
9/12/2003 29,91 30,42 +2,08% 29,90 30,98 30,42 30,32 30,42 642 2.312.832.700
8/12/2003 28,65 29,80 +3,83% 28,65 29,80 29,29 29,60 29,80 505 2.277.268.100
5/12/2003 28,50 28,70 +2,50% 28,20 28,90 28,69 28,70 28,78 538 1.630.032.800
4/12/2003 28,51 28,00 -1,86% 27,47 28,95 27,73 28,00 28,15 714 6.969.498.700
3/12/2003 29,01 28,53 -1,62% 28,39 29,20 28,77 28,53 28,57 458 942.871.800
2/12/2003 28,99 29,00 0,00% 28,60 30,00 29,28 28,90 29,00 482 1.234.420.500
1/12/2003 28,13 29,00 +3,94% 28,13 29,20 28,88 28,85 29,00 687 2.571.748.300
28/11/2003 26,90 27,90 +4,10% 26,80 27,96 27,51 27,87 27,90 530 1.343.043.000
27/11/2003 26,80 26,80 +0,94% 26,10 26,85 26,38 26,75 26,80 466 1.161.363.600
26/11/2003 27,20 26,55 -2,75% 26,55 27,29 26,73 26,55 26,65 452 1.490.452.700
25/11/2003 27,30 27,30 +0,74% 26,61 27,30 26,90 27,15 27,30 379 851.981.900
24/11/2003 27,59 27,10 -1,09% 26,75 27,60 27,08 27,01 27,10 477 1.324.067.200
21/11/2003 27,70 27,40 -1,44% 27,30 28,25 27,99 27,40 27,80 481 2.234.672.400
20/11/2003 26,99 27,80 +4,91% 26,42 27,99 27,31 27,70 27,80 579 2.087.983.700
19/11/2003 26,91 26,50 -1,52% 26,41 27,00 26,60 26,45 26,50 363 1.038.455.100
18/11/2003 26,47 26,91 +1,85% 26,47 27,49 27,13 26,91 27,00 570 1.722.107.000
17/11/2003 26,70 26,42 -1,42% 26,06 26,74 26,33 26,42 26,49 421 911.616.100
14/11/2003 25,10 26,80 +6,35% 25,10 27,00 26,34 26,80 26,85 1.090 3.598.081.900
13/11/2003 25,20 25,20 +1,53% 24,81 25,80 25,23 25,15 25,20 753 3.059.702.000
12/11/2003 23,65 24,82 +4,90% 23,65 25,14 24,79 24,82 24,90 970 3.002.669.000
11/11/2003 22,89 23,66 +2,87% 22,70 23,98 23,39 23,65 23,66 530 2.136.544.000
10/11/2003 23,09 23,00 -0,09% 22,52 23,10 22,74 23,00 23,02 616 1.355.371.000
7/11/2003 23,50 23,02 -0,39% 23,02 23,65 23,34 23,02 23,15 405 1.120.707.200
6/11/2003 23,80 23,11 -1,37% 23,05 23,80 23,19 23,11 23,20 573 1.438.475.600
5/11/2003 24,00 23,43 -2,38% 23,30 24,23 23,51 23,43 23,64 472 2.298.456.000
4/11/2003 24,50 24,00 -1,19% 23,80 24,90 24,13 23,92 24,00 501 1.436.288.200
3/11/2003 23,50 24,29 +5,88% 23,00 24,49 24,07 24,22 24,29 528 1.704.214.000
31/10/2003 23,65 22,94 -2,38% 22,81 23,65 22,97 22,94 22,99 463 1.217.921.800
30/10/2003 24,10 23,50 -1,09% 23,00 24,10 23,39 23,50 23,64 768 2.211.982.000
29/10/2003 25,05 23,76 -4,96% 23,66 25,30 24,28 23,76 23,95 575 1.292.608.200
28/10/2003 24,98 25,00 0,00% 24,70 25,50 25,10 24,95 25,00 342 1.111.100.700
27/10/2003 25,00 25,00 +1,42% 24,63 25,75 25,11 25,00 25,15 397 1.234.318.800
24/10/2003 24,10 24,65 +1,02% 23,65 24,71 24,06 24,65 24,69 496 1.037.930.500
23/10/2003 24,80 24,40 -3,29% 24,30 24,90 24,53 24,36 24,40 647 2.896.721.900
22/10/2003 25,05 25,23 -0,86% 24,11 25,49 25,14 25,23 25,30 710 2.513.088.800
21/10/2003 24,89 25,45 +3,25% 24,80 25,99 25,33 25,41 25,45 948 3.796.905.900
20/10/2003 23,50 24,65 +4,23% 23,32 24,89 24,33 24,50 24,65 687 1.442.079.400
17/10/2003 22,72 23,65 +2,83% 22,35 23,65 23,12 23,60 23,65 726 1.515.386.400
16/10/2003 22,75 23,00 +1,32% 22,01 23,10 22,39 22,70 23,00 665 1.710.507.700
15/10/2003 23,50 22,70 -1,86% 21,81 23,50 22,47 22,70 22,80 1.332 2.558.975.500
14/10/2003 23,51 23,13 -0,73% 23,06 24,00 23,26 23,10 23,13 571 2.236.206.100
13/10/2003 22,31 23,30 +4,48% 22,31 23,49 23,06 23,22 23,36 631 2.303.062.500
10/10/2003 22,52 22,30 +0,45% 21,60 23,28 22,25 22,20 22,30 613 939.054.500
9/10/2003 24,10 22,20 -6,72% 22,05 24,10 22,68 22,11 22,25 1.240 2.760.276.700
8/10/2003 25,00 23,80 -4,07% 23,75 26,45 25,41 23,62 23,80 904 7.420.726.300
7/10/2003 22,89 24,81 +7,87% 22,03 25,00 23,96 24,81 24,84 836 4.739.327.300
6/10/2003 21,00 23,00 +7,98% 20,62 23,20 22,72 22,75 23,00 658 2.788.052.100
3/10/2003 21,15 21,30 +2,35% 20,61 21,60 21,22 21,20 21,30 487 3.018.618.200
2/10/2003 20,61 20,81 +1,27% 20,59 21,20 20,83 20,81 20,89 710 3.126.767.400
1/10/2003 19,72 20,55 +5,38% 19,72 20,89 20,11 20,55 20,64 828 5.526.599.200
30/9/2003 18,40 19,50 +6,56% 18,40 19,72 19,26 19,40 19,50 1.442 3.803.416.700
29/9/2003 17,65 18,30 +4,15% 17,57 18,30 18,02 18,30 18,33 402 1.102.797.800
26/9/2003 17,50 17,57 +0,75% 17,00 17,75 17,44 17,57 17,70 391 836.642.700
25/9/2003 17,85 17,44 -1,41% 17,05 17,85 17,33 17,30 17,44 475 1.112.894.900
24/9/2003 18,20 17,69 -2,80% 17,55 18,40 17,82 17,61 17,72 431 1.313.474.600
23/9/2003 18,30 18,20 -0,27% 17,76 18,30 17,88 18,06 18,20 377 2.295.223.000
22/9/2003 18,52 18,25 -2,93% 18,15 18,58 18,33 18,25 18,30 301 1.063.998.400
19/9/2003 18,50 18,80 +1,62% 18,50 19,05 18,68 18,56 18,80 433 1.096.914.300
18/9/2003 18,10 18,50 +1,37% 18,06 18,50 18,36 18,50 18,51 544 1.960.341.400
17/9/2003 18,15 18,25 +0,55% 17,90 18,34 18,08 18,05 18,26 381 1.089.977.900
16/9/2003 17,90 18,15 +1,68% 17,90 18,27 18,09 18,15 18,16 475 1.261.649.700
15/9/2003 18,10 17,85 -1,44% 17,65 18,55 18,02 17,82 17,99 538 1.497.323.000
12/9/2003 17,41 18,11 +4,08% 17,19 18,19 17,76 18,10 18,18 463 1.066.500.900
11/9/2003 17,30 17,40 +0,93% 17,25 17,85 17,49 17,37 17,40 552 2.172.154.300
10/9/2003 17,35 17,24 -0,63% 17,05 17,48 17,25 17,24 17,28 628 1.645.206.100
9/9/2003 17,91 17,35 -3,07% 17,17 17,91 17,31 17,30 17,35 858 2.935.884.100
8/9/2003 18,36 17,90 -3,24% 17,70 18,40 17,95 17,90 17,93 870 1.722.854.100
5/9/2003 18,39 18,50 +0,54% 17,90 18,50 18,24 18,38 18,50 646 1.957.997.700
4/9/2003 18,15 18,40 +0,55% 17,81 18,60 18,33 18,40 18,47 638 1.625.113.900
3/9/2003 17,80 18,30 +3,39% 17,50 18,30 18,08 18,05 18,30 728 1.747.109.000
2/9/2003 17,30 17,70 +2,31% 17,09 17,77 17,52 17,65 17,70 464 876.930.600
1/9/2003 17,11 17,30 +1,76% 17,01 17,30 17,19 17,30 17,36 328 586.126.500
29/8/2003 16,67 17,00 +2,72% 16,43 17,15 16,88 16,90 17,00 799 2.920.998.100
28/8/2003 17,50 16,55 -4,50% 16,41 17,50 16,64 16,55 16,59 1.227 2.209.660.300
27/8/2003 17,90 17,33 -3,67% 17,20 18,11 17,51 17,33 17,36 650 1.254.232.600
26/8/2003 17,90 17,99 +1,12% 17,60 18,40 17,81 17,95 17,99 507 1.720.459.400
25/8/2003 18,10 17,79 -1,44% 17,51 18,50 17,85 17,77 17,79 544 1.610.407.600
22/8/2003 18,10 18,05 -0,28% 17,70 18,60 18,15 18,00 18,05 505 1.687.664.800
21/8/2003 17,16 18,10 +4,93% 17,16 18,27 17,78 18,10 18,11 715 2.757.840.000
20/8/2003 16,60 17,25 +2,37% 16,60 17,28 17,03 17,21 17,25 539 1.661.599.400
19/8/2003 16,73 16,85 +1,51% 16,35 16,90 16,55 16,85 16,89 451 1.629.904.800
18/8/2003 17,04 16,60 -0,90% 16,44 17,04 16,60 16,60 16,70 498 1.419.267.500
15/8/2003 16,93 16,75 -1,47% 16,40 17,30 16,87 16,75 16,88 414 996.465.800
14/8/2003 17,35 17,00 -2,30% 16,75 17,35 17,01 17,00 17,04 397 935.682.100
13/8/2003 16,70 17,40 +4,25% 16,55 17,70 17,19 17,34 17,40 1.264 3.621.178.800
12/8/2003 16,10 16,69 +5,10% 15,95 16,70 16,40 16,69 16,70 672 1.759.068.200
11/8/2003 15,60 15,88 +1,79% 15,10 16,00 15,78 15,75 15,88 329 1.591.860.500
8/8/2003 15,80 15,60 -0,38% 15,35 16,20 15,72 15,55 15,65 418 846.740.600
7/8/2003 14,42 15,66 +8,60% 14,42 15,79 15,24 15,66 15,70 439 1.655.162.400
6/8/2003 14,50 14,42 -0,55% 14,38 14,89 14,60 14,41 14,50 391 1.401.791.200
5/8/2003 14,40 14,50 +2,11% 14,16 14,50 14,30 14,26 14,50 334 1.191.627.900
4/8/2003 14,69 14,20 -2,74% 13,81 14,69 14,05 14,20 14,26 425 872.088.700
1/8/2003 15,25 14,60 -4,39% 14,16 15,25 14,66 14,55 14,60 557 1.137.598.800
31/7/2003 15,32 15,27 0,00% 15,06 15,50 15,25 15,25 15,27 294 766.545.000
30/7/2003 15,30 15,27 -0,20% 15,00 15,45 15,28 15,23 15,27 338 1.074.017.600
29/7/2003 15,70 15,30 -2,55% 15,10 15,83 15,45 15,30 15,35 374 976.081.000
28/7/2003 15,90 15,70 -0,88% 15,50 15,90 15,70 15,65 15,70 237 493.802.700
25/7/2003 15,90 15,84 +0,57% 15,67 16,00 15,80 15,84 15,85 302 992.594.400
24/7/2003 15,81 15,75 -0,06% 15,51 16,10 15,79 15,75 15,81 353 1.027.240.200
23/7/2003 16,15 15,76 -1,50% 15,50 16,30 15,98 15,73 15,79 511 2.262.319.300
22/7/2003 15,93 16,00 +0,57% 15,90 16,29 16,06 16,00 16,05 352 1.318.088.300
21/7/2003 15,65 15,91 +1,99% 15,55 16,35 16,06 15,91 16,00 642 2.197.779.400
18/7/2003 15,25 15,60 +2,97% 15,10 15,65 15,41 15,60 15,62 565 1.980.568.100
17/7/2003 15,09 15,15 -0,20% 14,70 15,15 14,99 15,10 15,15 434 984.159.200
16/7/2003 15,90 15,18 -3,56% 15,06 15,90 15,43 15,17 15,18 654 1.625.443.000
15/7/2003 15,74 15,74 +1,61% 15,50 16,15 15,95 15,65 15,74 703 3.177.841.700
14/7/2003 15,00 15,49 +1,24% 14,75 15,50 15,15 15,21 15,49 506 1.549.022.400
11/7/2003 14,89 15,30 +2,62% 14,88 15,59 15,26 15,30 15,31 715 2.633.226.800
10/7/2003 14,11 14,91 +4,27% 14,07 14,91 14,48 14,91 14,99 361 1.074.279.500
8/7/2003 14,00 14,30 +1,85% 13,90 14,30 14,12 14,30 14,32 289 1.009.829.800
7/7/2003 13,35 14,04 +5,25% 13,33 14,20 13,96 14,04 14,08 620 1.911.809.000
4/7/2003 13,05 13,34 +1,91% 13,05 13,34 13,20 13,22 13,34 148 439.659.800
3/7/2003 12,92 13,09 -0,46% 12,92 13,29 13,14 13,09 13,10 269 625.993.700
2/7/2003 13,10 13,15 +1,15% 12,71 13,25 13,04 13,15 13,19 257 526.374.900
1/7/2003 13,26 13,00 -1,14% 12,60 13,26 12,96 12,98 13,00 494 917.756.000
30/6/2003 12,75 13,15 +3,14% 12,60 13,15 12,99 13,07 13,15 374 645.187.800
27/6/2003 12,29 12,75 +5,81% 12,24 12,75 12,54 12,75 12,77 411 833.199.700
26/6/2003 12,00 12,05 +1,26% 11,95 12,20 12,07 11,95 12,09 261 540.091.800
25/6/2003 11,90 11,90 +0,68% 11,75 12,20 11,96 11,90 11,92 491 1.323.989.400
24/6/2003 12,00 11,82 -1,01% 11,65 12,05 11,86 11,80 11,82 395 1.000.571.500
23/6/2003 12,50 11,94 -3,71% 11,90 12,50 11,99 11,92 11,94 371 560.127.100
20/6/2003 12,35 12,40 -0,40% 12,02 12,88 12,36 12,30 12,40 346 702.690.200
18/6/2003 12,65 12,45 -0,32% 12,20 12,65 12,36 12,31 12,45 659 1.260.515.800
17/6/2003 13,06 12,49 -3,18% 12,40 13,16 12,67 12,48 12,49 557 1.328.077.900
16/6/2003 12,25 12,90 +4,28% 12,25 13,05 12,79 12,80 12,91 427 1.008.512.800
13/6/2003 12,31 12,37 +0,24% 11,81 12,70 12,24 12,35 12,37 413 1.021.881.200
12/6/2003 11,71 12,34 +5,02% 11,71 12,40 12,07 12,19 12,34 433 978.424.600
11/6/2003 11,80 11,75 -0,68% 11,60 11,80 11,71 11,75 11,79 240 498.745.500
10/6/2003 11,55 11,83 +1,28% 11,55 11,90 11,79 11,83 11,85 397 741.843.400
9/6/2003 11,31 11,68 +1,57% 11,31 11,68 11,50 11,57 11,68 221 273.416.300
6/6/2003 11,58 11,50 +0,09% 11,30 11,68 11,58 11,50 11,56 417 908.292.800
5/6/2003 11,33 11,49 +1,23% 11,20 11,57 11,42 11,46 11,49 373 930.821.900
4/6/2003 10,91 11,35 +4,13% 10,90 11,42 11,26 11,33 11,37 606 1.579.570.700
3/6/2003 10,82 10,90 0,00% 10,70 10,90 10,82 10,86 10,90 230 308.601.000
2/6/2003 10,92 10,90 +0,09% 10,73 11,06 10,92 10,85 10,90 300 607.987.600
30/5/2003 10,70 10,89 +0,83% 10,67 10,94 10,86 10,85 10,89 268 478.540.100
29/5/2003 10,60 10,80 +2,66% 10,60 10,90 10,76 10,65 10,84 362 462.802.800
28/5/2003 10,45 10,52 +1,15% 10,39 10,60 10,48 10,52 10,53 309 531.771.300
27/5/2003 10,25 10,40 +1,76% 10,05 10,40 10,22 10,31 10,40 418 831.260.500
26/5/2003 10,30 10,22 -1,06% 10,22 10,48 10,35 10,22 10,25 228 391.973.800
23/5/2003 9,95 10,33 +2,48% 9,95 10,35 10,23 10,31 10,33 303 372.653.000
22/5/2003 10,22 10,08 -1,18% 9,85 10,22 9,99 10,08 10,10 434 545.391.800
21/5/2003 9,86 10,20 +3,55% 9,86 10,25 10,08 10,11 10,20 266 310.395.100
20/5/2003 10,03 9,85 -1,79% 9,70 10,03 9,78 9,82 9,90 446 578.420.900
19/5/2003 10,13 10,03 -3,28% 9,95 10,20 10,08 10,03 10,09 342 371.712.900
16/5/2003 10,40 10,37 +1,47% 9,85 10,49 10,09 10,25 10,37 586 639.010.900
15/5/2003 10,79 10,22 -5,28% 10,06 10,79 10,34 10,22 10,25 644 838.142.700
14/5/2003 11,00 10,79 -1,01% 10,60 11,10 10,71 10,78 10,84 337 496.985.800
13/5/2003 10,75 10,90 +0,46% 10,75 11,20 11,03 10,85 10,90 436 807.822.300
12/5/2003 11,00 10,85 -1,36% 10,68 11,00 10,81 10,85 10,88 202 334.069.000
9/5/2003 10,99 11,00 +1,85% 10,80 11,01 10,90 10,80 11,00 292 580.138.300
8/5/2003 10,95 10,80 -0,92% 10,76 11,01 10,87 10,75 10,80 284 427.998.400
7/5/2003 10,80 10,90 +3,81% 10,50 11,00 10,81 10,90 10,95 381 1.052.907.100
6/5/2003 10,63 10,50 -1,87% 10,32 10,63 10,48 10,49 10,50 441 871.140.500
5/5/2003 11,00 10,70 -3,17% 10,70 11,10 10,87 10,70 10,94 290 723.755.700
2/5/2003 10,74 11,05 +3,08% 10,66 11,24 11,00 11,00 11,05 418 1.365.976.100
30/4/2003 11,08 10,72 -3,42% 10,65 11,29 10,83 10,72 10,75 461 1.046.819.000
29/4/2003 10,99 11,10 +1,00% 10,91 11,49 11,14 11,05 11,10 426 746.080.400
28/4/2003 10,58 10,99 +3,00% 10,55 11,10 10,86 10,92 11,00 275 983.830.200
25/4/2003 10,72 10,67 +0,38% 10,55 10,80 10,66 10,65 10,67 221 488.906.400
24/4/2003 10,99 10,63 -3,89% 10,55 10,99 10,66 10,62 10,63 405 1.008.851.700
23/4/2003 11,20 11,06 -2,04% 10,85 11,20 11,04 11,06 11,11 318 601.948.800
22/4/2003 10,99 11,29 +2,54% 10,71 11,40 11,29 11,08 11,29 564 1.755.358.400
17/4/2003 10,54 11,01 +5,87% 10,31 11,25 11,06 11,00 11,01 568 2.398.241.700
16/4/2003 10,19 10,40 +3,28% 10,09 10,50 10,38 10,40 10,43 429 2.202.656.700
15/4/2003 10,33 10,07 -2,14% 9,90 10,34 10,03 10,00 10,07 350 767.822.100
14/4/2003 10,15 10,29 +3,94% 9,95 10,34 10,20 10,26 10,30 527 1.028.238.000
11/4/2003 9,25 9,90 +8,79% 9,15 9,90 9,64 9,80 9,90 654 2.161.295.300
10/4/2003 9,11 9,10 +1,56% 9,03 9,39 9,13 9,09 9,10 323 603.544.700
9/4/2003 9,60 8,96 -6,18% 8,90 9,80 9,28 8,96 9,05 561 1.566.376.900
8/4/2003 9,61 9,55 -1,75% 9,30 9,62 9,43 9,50 9,55 400 1.344.031.000
7/4/2003 9,86 9,72 -0,82% 9,65 10,20 9,86 9,68 9,72 307 545.876.800
4/4/2003 9,45 9,80 +3,48% 9,40 9,85 9,68 9,80 9,82 321 1.032.468.100
3/4/2003 9,40 9,47 +0,85% 9,35 9,71 9,51 9,47 9,50 437 1.026.536.100
2/4/2003 9,21 9,39 +2,62% 9,21 9,48 9,36 9,27 9,39 424 982.488.700
1/4/2003 9,25 9,15 -0,11% 9,15 9,35 9,24 9,15 9,18 327 714.071.900
31/3/2003 8,69 9,16 +2,00% 8,69 9,37 9,11 9,15 9,17 608 1.065.581.500
28/3/2003 8,30 8,98 +7,67% 8,20 8,99 8,77 8,83 8,98 529 1.960.477.200
27/3/2003 7,90 8,34 +5,70% 7,75 8,35 8,11 8,32 8,34 380 1.018.858.500
26/3/2003 7,82 7,89 +1,15% 7,71 7,89 7,84 7,87 7,89 229 298.706.500
25/3/2003 7,80 7,80 0,00% 7,65 7,89 7,78 7,80 7,84 247 381.938.900
24/3/2003 7,74 7,80 -1,89% 7,69 7,80 7,73 7,80 7,82 222 233.506.500
21/3/2003 7,75 7,95 +2,71% 7,70 7,97 7,85 7,95 7,96 260 433.760.700
20/3/2003 7,51 7,74 +1,71% 7,50 7,74 7,65 7,65 7,74 214 629.222.400
19/3/2003 7,60 7,61 -1,04% 7,52 7,65 7,57 7,58 7,61 268 394.065.300
18/3/2003 7,78 7,69 -0,13% 7,55 7,84 7,63 7,69 7,71 371 706.771.000
17/3/2003 7,63 7,70 -0,52% 7,60 7,74 7,66 7,68 7,70 231 336.293.800
14/3/2003 7,68 7,74 +0,65% 7,63 7,80 7,72 7,65 7,74 267 340.243.400
13/3/2003 7,45 7,69 +2,81% 7,45 7,74 7,67 7,69 7,70 284 396.903.500
12/3/2003 7,36 7,48 +1,49% 7,28 7,48 7,34 7,48 7,49 117 267.685.600
11/3/2003 7,50 7,37 -1,34% 7,25 7,50 7,35 7,37 7,39 285 339.445.100
10/3/2003 7,71 7,47 -4,60% 7,41 7,71 7,48 7,47 7,51 289 285.584.900
7/3/2003 7,73 7,83 +0,51% 7,66 7,95 7,82 7,79 7,83 241 320.226.900
6/3/2003 7,60 7,79 +2,50% 7,55 7,80 7,65 7,73 7,79 209 263.859.600
5/3/2003 7,50 7,60 +0,40% 7,46 7,60 7,52 7,60 7,65 104 126.082.400
28/2/2003 7,67 7,57 -0,13% 7,50 7,74 7,58 7,56 7,57 142 265.791.800
27/2/2003 7,70 7,58 -1,17% 7,50 7,74 7,59 7,55 7,58 243 482.426.800
26/2/2003 7,60 7,67 -1,03% 7,55 7,84 7,67 7,67 7,70 296 692.933.500
25/2/2003 7,62 7,75 +1,31% 7,43 7,75 7,58 7,75 7,78 244 225.127.300
24/2/2003 7,48 7,65 +2,14% 7,47 7,65 7,56 7,62 7,65 225 250.469.500
21/2/2003 7,50 7,49 -0,13% 7,40 7,50 7,45 7,37 7,49 209 352.483.100
20/2/2003 7,32 7,50 +1,35% 7,32 7,50 7,39 7,46 7,50 167 312.942.400
19/2/2003 7,49 7,40 -1,20% 7,31 7,55 7,44 7,36 7,40 270 300.829.500
18/2/2003 7,38 7,49 +1,77% 7,38 7,55 7,48 7,49 7,55 284 580.530.100
17/2/2003 7,30 7,36 +2,51% 7,23 7,40 7,31 7,36 7,42 145 250.504.400
14/2/2003 7,21 7,18 -0,28% 7,03 7,25 7,14 7,18 7,25 264 289.378.700
13/2/2003 7,60 7,20 -5,64% 7,20 7,60 7,39 7,20 7,27 350 556.198.700
12/2/2003 7,61 7,63 +0,26% 7,47 7,70 7,59 7,60 7,63 382 823.586.800
11/2/2003 7,30 7,61 +4,68% 7,30 7,68 7,57 7,57 7,61 544 1.265.667.700
10/2/2003 7,20 7,27 +1,68% 7,12 7,32 7,22 7,27 7,28 302 618.755.000
7/2/2003 7,31 7,15 -1,79% 7,14 7,35 7,26 7,15 7,18 186 221.701.600
6/2/2003 7,11 7,28 +2,25% 7,03 7,30 7,15 7,28 7,29 191 236.335.100
5/2/2003 7,14 7,12 +0,14% 7,05 7,32 7,22 7,12 7,16 260 284.604.700
4/2/2003 7,19 7,11 -1,52% 7,06 7,19 7,10 7,11 7,14 261 217.473.900
3/2/2003 7,50 7,22 -2,43% 7,15 7,50 7,28 7,22 7,28 168 157.508.600
31/1/2003 7,35 7,40 +1,37% 7,22 7,48 7,35 7,32 7,40 151 138.328.900
30/1/2003 7,48 7,30 -2,54% 7,20 7,57 7,35 7,23 7,30 221 251.892.200
29/1/2003 7,20 7,49 +3,74% 7,06 7,49 7,24 7,48 7,49 345 323.080.100
28/1/2003 7,10 7,22 +0,98% 7,10 7,45 7,29 7,22 7,29 364 449.373.300
27/1/2003 7,31 7,15 -3,38% 7,08 7,31 7,20 7,10 7,15 432 678.173.600
24/1/2003 7,62 7,40 -2,89% 7,22 7,62 7,39 7,40 7,45 398 476.155.700
23/1/2003 7,37 7,62 +4,38% 7,36 7,62 7,48 7,62 7,64 526 679.523.500
22/1/2003 7,00 7,30 +4,29% 6,85 7,38 7,18 7,30 7,34 508 698.844.900
21/1/2003 6,85 7,00 +2,04% 6,85 7,10 6,98 7,00 7,01 330 1.018.696.100
20/1/2003 7,00 6,86 -1,29% 6,86 7,03 6,94 6,86 6,98 146 98.062.200
17/1/2003 7,10 6,95 -3,47% 6,95 7,12 7,05 6,95 7,00 296 278.616.500
16/1/2003 7,22 7,20 +0,42% 7,20 7,45 7,37 7,15 7,32 320 533.441.400
15/1/2003 7,00 7,17 +1,13% 6,97 7,27 7,16 7,17 7,18 339 581.941.900
14/1/2003 7,26 7,09 -2,48% 7,03 7,26 7,12 7,09 7,12 408 444.788.700
13/1/2003 7,17 7,27 +1,39% 7,17 7,40 7,28 7,22 7,27 350 498.950.600
10/1/2003 7,20 7,17 +0,84% 7,16 7,35 7,25 7,17 7,21 250 340.994.700
9/1/2003 7,20 7,11 -0,56% 7,11 7,28 7,17 7,11 7,14 271 327.156.300
8/1/2003 7,26 7,15 -1,52% 7,13 7,28 7,19 7,14 7,15 186 205.778.300
7/1/2003 7,14 7,26 +1,40% 7,06 7,49 7,23 7,26 7,30 357 303.255.900
6/1/2003 6,94 7,16 +4,53% 6,91 7,25 7,13 7,16 7,24 404 650.659.300
3/1/2003 6,90 6,85 -0,44% 6,80 7,06 6,92 6,85 6,87 228 171.725.100
2/1/2003 6,57 6,88 +4,88% 6,57 7,00 6,91 6,88 6,92 364 608.098.700
30/12/2002 6,61 6,56 -0,76% 6,56 6,68 6,63 6,55 6,56 162 194.699.500
27/12/2002 6,50 6,61 +1,69% 6,45 6,75 6,62 6,60 6,61 242 249.079.800
26/12/2002 6,50 6,50 +0,46% 6,47 6,65 6,59 6,46 6,50 276 238.590.600
23/12/2002 6,30 6,47 +2,86% 6,27 6,56 6,47 6,46 6,47 450 446.176.600
20/12/2002 6,17 6,29 +3,62% 6,17 6,35 6,28 6,29 6,30 489 764.126.400
19/12/2002 6,10 6,07 +1,17% 5,88 6,18 6,06 6,07 6,08 508 569.940.600
18/12/2002 6,10 6,00 -1,96% 5,98 6,11 6,03 6,00 6,04 567 688.088.600
17/12/2002 5,99 6,12 +3,90% 5,91 6,12 6,05 6,12 6,13 345 557.658.000
16/12/2002 6,15 5,89 -3,44% 5,89 6,27 6,07 5,89 5,93 400 610.114.400
13/12/2002 6,13 6,10 +1,67% 6,04 6,19 6,11 6,06 6,10 220 387.773.300
12/12/2002 6,15 6,00 -1,64% 5,97 6,21 6,10 6,00 6,06 260 404.530.400
11/12/2002 5,94 6,10 +4,81% 5,89 6,15 6,02 6,07 6,10 265 433.570.200
10/12/2002 5,92 5,82 +0,69% 5,81 5,95 5,88 5,81 5,87 132 134.144.300
9/12/2002 6,01 5,78 -3,67% 5,78 6,10 5,93 5,78 5,89 230 190.177.900
6/12/2002 5,90 6,00 +3,09% 5,90 6,08 6,01 6,00 6,05 141 101.590.900
5/12/2002 6,20 5,82 -5,52% 5,82 6,20 5,93 5,82 5,84 470 510.290.900
4/12/2002 6,15 6,16 +0,16% 6,10 6,19 6,11 6,16 6,19 203 278.817.500
3/12/2002 6,08 6,15 -0,97% 6,08 6,30 6,21 6,15 6,20 268 395.931.700
2/12/2002 6,15 6,21 +1,64% 6,15 6,30 6,23 6,18 6,21 207 275.427.000
29/11/2002 6,01 6,11 +1,83% 6,00 6,15 6,08 6,08 6,11 176 329.081.800
28/11/2002 6,12 6,00 -1,96% 5,97 6,12 6,00 6,00 6,05 148 126.862.900
27/11/2002 6,20 6,12 +0,66% 6,04 6,22 6,12 6,12 6,14 202 130.836.600
26/11/2002 6,15 6,08 -0,33% 6,08 6,33 6,22 6,08 6,15 502 660.824.800
25/11/2002 5,90 6,10 +2,35% 5,90 6,20 6,03 6,10 6,11 492 715.297.500
22/11/2002 5,66 5,96 +3,29% 5,66 6,05 5,89 5,92 5,96 535 614.456.300
21/11/2002 5,55 5,77 +4,34% 5,54 5,78 5,71 5,77 5,79 522 542.447.600
20/11/2002 5,49 5,53 +1,47% 5,40 5,54 5,47 5,51 5,53 374 545.334.400
19/11/2002 5,42 5,45 +0,74% 5,33 5,52 5,43 5,44 5,45 269 260.242.500
18/11/2002 5,40 5,41 +0,19% 5,35 5,50 5,42 5,41 5,42 313 356.614.100
14/11/2002 5,20 5,40 +4,85% 5,10 5,41 5,33 5,36 5,40 267 217.110.400
13/11/2002 5,11 5,15 +1,78% 4,92 5,22 5,07 5,15 5,17 280 212.545.500
12/11/2002 5,29 5,06 -4,35% 5,00 5,33 5,14 5,06 5,10 333 214.344.000
11/11/2002 5,30 5,29 -0,19% 5,28 5,41 5,33 5,29 5,31 132 98.080.200
8/11/2002 5,42 5,30 -0,93% 5,30 5,49 5,40 5,26 5,30 181 138.847.000
7/11/2002 5,30 5,35 +1,71% 5,21 5,40 5,31 5,34 5,35 191 155.048.000
6/11/2002 5,27 5,26 -1,13% 5,19 5,31 5,24 5,26 5,27 349 277.112.000
5/11/2002 5,35 5,32 +0,38% 5,30 5,48 5,37 5,31 5,32 225 173.053.800
4/11/2002 5,50 5,30 -3,28% 5,30 5,70 5,57 5,30 5,37 437 365.978.800
1/11/2002 5,35 5,48 +2,62% 5,24 5,48 5,39 5,41 5,48 338 346.743.000
31/10/2002 5,45 5,34 -0,19% 5,32 5,48 5,38 5,33 5,34 331 331.391.900
30/10/2002 5,27 5,35 +3,28% 5,27 5,50 5,36 5,35 5,38 474 414.509.900
29/10/2002 5,15 5,18 +1,37% 4,93 5,22 5,06 5,11 5,18 452 456.448.800
28/10/2002 5,39 5,11 -4,49% 5,11 5,62 5,34 5,11 5,24 485 438.458.300
25/10/2002 5,00 5,35 +8,30% 5,00 5,45 5,20 5,27 5,35 673 819.245.100
24/10/2002 5,09 4,94 -1,20% 4,86 5,21 5,04 4,94 4,95 538 564.863.900
23/10/2002 4,75 5,00 +5,26% 4,70 5,10 5,00 4,99 5,00 581 667.280.100
22/10/2002 4,45 4,75 +6,74% 4,32 4,78 4,62 4,72 4,75 415 491.748.100
21/10/2002 4,30 4,45 +4,46% 4,26 4,50 4,40 4,45 4,46 272 236.661.100
18/10/2002 4,28 4,26 +0,24% 4,20 4,34 4,28 4,26 4,31 288 304.696.000
17/10/2002 4,20 4,25 +5,46% 4,09 4,32 4,22 4,22 4,25 318 345.919.500
16/10/2002 4,20 4,03 -4,05% 4,00 4,20 4,04 4,03 4,05 464 300.469.200
15/10/2002 4,25 4,20 +0,96% 4,18 4,30 4,21 4,20 4,27 174 149.106.000
14/10/2002 4,40 4,16 -5,45% 4,13 4,40 4,19 4,15 4,16 194 113.804.000
11/10/2002 4,43 4,40 +1,15% 4,30 4,46 4,36 4,38 4,40 327 295.020.000
10/10/2002 4,36 4,35 0,00% 4,33 4,48 4,37 4,34 4,35 257 233.479.600
9/10/2002 4,42 4,35 -1,58% 4,27 4,44 4,37 4,32 4,35 297 261.596.300
8/10/2002 4,65 4,42 -3,91% 4,40 4,65 4,45 4,42 4,44 517 453.597.200
7/10/2002 4,88 4,60 -6,12% 4,60 4,88 4,70 4,55 4,60 193 108.957.900
4/10/2002 4,67 4,90 +5,38% 4,67 4,93 4,82 4,86 4,90 398 410.656.700
3/10/2002 4,60 4,65 +2,20% 4,49 4,65 4,55 4,65 4,69 281 315.240.500
2/10/2002 4,89 4,55 -2,36% 4,49 4,89 4,60 4,53 4,55 356 452.902.400
1/10/2002 4,50 4,66 +4,48% 4,45 4,69 4,59 4,66 4,69 255 239.570.200
30/9/2002 4,58 4,46 -3,67% 4,39 4,58 4,43 4,41 4,46 315 316.208.900
27/9/2002 4,85 4,63 -4,54% 4,62 4,85 4,70 4,63 4,65 230 214.315.400
26/9/2002 5,05 4,85 -2,02% 4,80 5,05 4,87 4,85 4,86 305 243.961.900
25/9/2002 5,00 4,95 +2,06% 4,90 5,05 4,98 4,91 4,95 260 245.230.200
24/9/2002 4,99 4,85 -2,02% 4,83 5,05 4,93 4,85 4,88 255 214.558.800
23/9/2002 5,22 4,95 -6,95% 4,90 5,22 4,98 4,95 4,98 373 289.935.000
20/9/2002 5,30 5,32 +1,33% 5,21 5,45 5,32 5,32 5,44 203 211.421.600
19/9/2002 5,45 5,25 -3,67% 5,25 5,50 5,36 5,25 5,27 195 227.034.700
18/9/2002 5,43 5,45 +2,06% 5,26 5,53 5,44 5,44 5,45 248 243.795.800
17/9/2002 5,40 5,34 +1,14% 5,32 5,44 5,38 5,33 5,34 216 209.018.700
16/9/2002 5,55 5,28 -4,17% 5,27 5,55 5,37 5,27 5,28 188 110.782.200
13/9/2002 5,44 5,51 +0,18% 5,37 5,58 5,53 5,51 5,54 146 148.173.500
12/9/2002 5,40 5,50 +1,85% 5,28 5,50 5,40 5,50 5,52 194 146.025.100
11/9/2002 5,36 5,40 +1,89% 5,35 5,52 5,44 5,36 5,40 126 97.979.000
10/9/2002 5,41 5,30 -0,75% 5,17 5,41 5,29 5,30 5,33 168 106.094.500
9/9/2002 5,37 5,34 +0,38% 5,25 5,44 5,31 5,34 5,35 162 230.711.200
6/9/2002 5,59 5,32 -1,48% 5,24 5,59 5,36 5,32 5,36 229 235.107.000
5/9/2002 5,70 5,40 -6,90% 5,40 5,71 5,51 5,40 5,46 459 522.204.600
4/9/2002 5,80 5,80 +0,17% 5,67 5,88 5,82 5,80 5,84 324 371.833.800
3/9/2002 5,75 5,79 +0,17% 5,52 5,81 5,69 5,79 5,80 323 382.354.900
2/9/2002 5,80 5,78 +0,52% 5,75 5,86 5,80 5,78 5,81 210 168.520.600
30/8/2002 5,70 5,75 +1,59% 5,63 5,88 5,74 5,71 5,75 424 529.495.500
29/8/2002 5,50 5,66 +1,25% 5,45 5,70 5,61 5,66 5,67 329 420.443.000
28/8/2002 5,46 5,59 +1,64% 5,32 5,66 5,55 5,55 5,59 323 335.742.300
27/8/2002 5,57 5,50 +1,66% 5,41 5,84 5,59 5,49 5,50 748 1.009.365.300
26/8/2002 5,01 5,41 +9,51% 5,01 5,41 5,28 5,41 5,42 511 530.130.900
23/8/2002 5,07 4,94 +0,20% 4,94 5,12 4,99 4,93 4,95 516 724.393.700
22/8/2002 4,95 4,93 +1,23% 4,81 4,96 4,88 4,93 4,94 343 363.343.400
21/8/2002 5,00 4,87 -0,81% 4,86 5,05 4,94 4,87 4,89 332 334.002.200
20/8/2002 5,15 4,91 -1,80% 4,86 5,15 4,98 4,91 4,94 290 227.782.400
19/8/2002 5,25 5,00 -4,40% 4,97 5,25 5,06 5,00 5,02 524 728.396.400
16/8/2002 5,30 5,23 +0,77% 5,23 5,45 5,33 5,22 5,23 322 395.224.200
15/8/2002 5,60 5,19 -5,64% 5,15 5,61 5,30 5,19 5,25 288 405.818.500
14/8/2002 5,82 5,50 -4,35% 5,22 5,95 5,55 5,46 5,50 598 538.224.800
13/8/2002 5,69 5,75 +2,68% 5,68 6,07 5,87 5,72 5,75 290 320.581.900
12/8/2002 5,90 5,60 -3,45% 5,60 5,91 5,77 5,56 5,60 177 225.757.600
9/8/2002 5,96 5,80 -3,33% 5,79 6,05 5,94 5,80 5,82 285 594.471.200
8/8/2002 5,82 6,00 +9,69% 5,81 6,08 6,00 5,97 6,00 471 1.114.040.800
7/8/2002 5,59 5,47 -0,36% 5,45 5,77 5,57 5,46 5,47 332 436.199.000
6/8/2002 5,35 5,49 +5,58% 5,30 5,58 5,47 5,42 5,49 188 245.706.100
5/8/2002 5,37 5,20 -2,80% 5,17 5,40 5,22 5,20 5,21 156 184.258.600
2/8/2002 5,20 5,35 +4,29% 5,17 5,35 5,25 5,35 5,38 269 373.144.400
1/8/2002 5,25 5,13 -0,58% 5,10 5,32 5,17 5,13 5,21 286 329.781.200
31/7/2002 5,20 5,16 +1,18% 5,15 5,39 5,25 5,16 5,18 471 900.594.400
30/7/2002 5,60 5,10 -4,85% 5,05 5,60 5,29 5,08 5,10 398 416.854.100
29/7/2002 5,60 5,36 -5,13% 5,36 5,85 5,62 5,36 5,50 346 385.916.800
26/7/2002 5,98 5,65 -3,75% 5,55 5,99 5,72 5,56 5,65 338 508.473.900
25/7/2002 6,00 5,87 -2,33% 5,80 6,16 5,93 5,87 6,00 222 206.775.300
24/7/2002 5,63 6,01 +3,80% 5,40 6,05 5,88 6,01 6,10 203 304.430.800
23/7/2002 6,03 5,79 -1,86% 5,62 6,10 5,84 5,76 5,79 271 196.185.700
22/7/2002 6,33 5,90 -7,67% 5,90 6,40 6,17 5,90 5,95 292 374.101.400
19/7/2002 6,40 6,39 -0,16% 6,27 6,50 6,44 6,39 6,44 258 398.803.100
18/7/2002 6,15 6,40 +3,90% 6,10 6,48 6,32 6,40 6,42 249 454.877.800
17/7/2002 6,04 6,16 +3,01% 6,04 6,31 6,21 6,15 6,16 256 654.119.800
16/7/2002 6,19 5,98 -1,64% 5,98 6,20 6,08 5,98 6,08 155 218.210.700
15/7/2002 6,30 6,08 -1,94% 6,01 6,30 6,11 6,08 6,11 191 177.870.800
12/7/2002 6,30 6,20 0,00% 6,15 6,34 6,22 6,19 6,20 203 374.294.400
11/7/2002 6,28 6,20 -0,16% 6,15 6,39 6,24 6,20 6,25 317 454.818.000
10/7/2002 6,50 6,21 -3,87% 6,21 6,70 6,35 6,21 6,30 149 121.450.900
8/7/2002 6,52 6,46 0,00% 6,45 6,55 6,48 6,46 6,50 85 76.359.100
5/7/2002 6,55 6,46 -2,27% 6,35 6,75 6,53 6,46 6,50 155 190.226.000
4/7/2002 6,55 6,61 +1,38% 6,55 6,75 6,68 6,61 6,70 65 58.333.300
3/7/2002 6,77 6,52 -3,69% 6,51 6,79 6,61 6,52 6,59 201 327.802.700
2/7/2002 6,54 6,77 +3,52% 6,45 7,00 6,73 6,77 6,96 227 333.599.800
1/7/2002 6,80 6,54 -4,53% 6,54 6,85 6,68 6,54 6,58 163 282.848.400
28/6/2002 6,70 6,85 +5,06% 6,65 6,97 6,88 6,85 6,93 204 250.162.900
27/6/2002 6,50 6,52 +2,68% 6,41 6,52 6,48 6,50 6,52 216 528.425.200
26/6/2002 6,20 6,35 +0,16% 6,20 6,50 6,33 6,30 6,35 136 127.907.600
25/6/2002 6,40 6,34 +0,32% 6,30 6,45 6,37 6,32 6,35 249 365.691.300
24/6/2002 6,31 6,32 +3,61% 6,20 6,50 6,32 6,32 6,38 309 476.199.200
21/6/2002 7,00 6,10 -10,29% 6,10 7,00 6,44 6,10 6,14 281 308.675.000
20/6/2002 7,35 6,80 -7,48% 6,80 7,35 7,02 6,80 6,94 194 334.123.200
19/6/2002 7,50 7,35 -1,34% 7,31 7,50 7,38 7,35 7,40 211 584.693.600
18/6/2002 7,52 7,45 -0,67% 7,45 7,80 7,65 7,45 7,47 151 239.454.500
17/6/2002 7,35 7,50 +2,60% 7,35 7,59 7,45 7,47 7,50 99 305.857.100
14/6/2002 7,49 7,31 -2,66% 7,30 7,49 7,31 7,31 7,36 109 609.730.700
13/6/2002 7,62 7,51 -1,18% 7,49 7,69 7,57 7,51 7,55 120 640.391.800
12/6/2002 7,50 7,60 +1,60% 7,41 7,65 7,56 7,60 7,65 299 263.807.000
11/6/2002 7,51 7,48 -0,93% 7,35 7,51 7,42 7,32 7,48 248 232.319.700
10/6/2002 7,54 7,55 +1,89% 7,37 7,62 7,50 7,55 7,60 145 274.121.000
7/6/2002 7,31 7,41 +0,82% 7,29 7,50 7,41 7,41 7,44 205 417.321.000
6/6/2002 7,56 7,35 -5,16% 7,35 7,60 7,45 7,34 7,40 138 172.327.800
5/6/2002 7,45 7,75 +4,17% 7,41 7,85 7,62 7,74 7,80 194 257.731.300
4/6/2002 7,40 7,44 +0,54% 7,30 7,45 7,40 7,44 7,47 88 141.057.200
3/6/2002 7,65 7,40 -3,27% 7,39 7,65 7,42 7,40 7,43 124 167.659.700
31/5/2002 8,01 7,65 -4,38% 7,60 8,01 7,71 7,65 7,70 92 241.057.400
29/5/2002 7,59 8,00 +5,26% 7,59 8,04 7,86 8,00 8,01 269 364.710.900
28/5/2002 7,40 7,60 +3,54% 7,40 7,70 7,58 7,60 7,64 172 283.482.700
27/5/2002 7,40 7,34 0,00% 7,10 7,50 7,41 7,34 7,43 98 80.250.000
24/5/2002 7,40 7,34 -0,81% 7,25 7,44 7,32 7,32 7,34 81 71.580.700
23/5/2002 7,24 7,40 +3,50% 7,16 7,48 7,31 7,35 7,40 128 170.293.900
22/5/2002 7,67 7,15 -5,42% 7,15 7,67 7,33 7,15 7,22 198 306.235.900
21/5/2002 7,60 7,56 +0,13% 7,50 7,67 7,55 7,56 7,67 90 94.102.900
20/5/2002 7,67 7,55 0,00% 7,40 7,67 7,52 7,50 7,55 105 117.612.800
17/5/2002 7,67 7,55 -0,13% 7,48 7,67 7,53 7,53 7,55 104 125.475.400
16/5/2002 7,45 7,56 +2,58% 7,44 7,80 7,65 7,56 7,67 139 299.198.700
15/5/2002 7,16 7,37 +2,79% 6,95 7,50 7,28 7,32 7,37 179 210.123.600
14/5/2002 7,09 7,17 +2,87% 7,04 7,25 7,14 7,17 7,25 248 513.481.700
13/5/2002 7,28 6,97 -3,19% 6,95 7,44 7,03 6,97 7,00 192 328.223.300
10/5/2002 7,07 7,20 +2,56% 6,91 7,20 7,07 7,11 7,19 168 347.297.600
9/5/2002 7,44 7,02 -5,77% 7,00 7,44 7,14 7,02 7,06 249 508.181.600
8/5/2002 7,35 7,45 +3,47% 7,28 7,45 7,33 7,40 7,45 156 213.688.400
7/5/2002 7,75 7,20 -7,10% 7,20 7,76 7,34 7,20 7,29 382 612.525.500
6/5/2002 7,75 7,75 -1,27% 7,50 7,75 7,59 7,75 7,78 190 441.894.700
3/5/2002 7,90 7,85 -1,88% 7,79 8,08 7,91 7,85 7,88 168 761.183.200
2/5/2002 8,00 8,00 0,00% 7,80 8,05 7,98 7,90 7,99 250 2.077.565.600
30/4/2002 7,95 8,00 +1,27% 7,90 8,10 8,01 8,00 8,04 254 631.351.400
29/4/2002 7,85 7,90 +1,28% 7,80 7,98 7,85 7,90 8,00 74 114.185.000
26/4/2002 8,03 7,80 -2,62% 7,80 8,05 7,94 7,80 7,98 188 349.154.300
25/4/2002 8,00 8,01 -1,96% 7,95 8,10 8,00 8,01 8,11 192 337.640.300
24/4/2002 8,20 8,17 -0,37% 8,17 8,30 8,20 8,17 8,22 171 286.058.400
23/4/2002 8,14 8,20 +0,99% 8,10 8,23 8,14 8,19 8,20 179 798.373.600
22/4/2002 8,15 8,12 -0,37% 7,90 8,15 7,99 8,05 8,12 238 567.953.800
19/4/2002 8,20 8,15 -0,24% 8,00 8,21 8,15 8,15 8,18 130 611.260.000
18/4/2002 8,34 8,17 -2,16% 8,13 8,34 8,22 8,15 8,17 252 750.594.900
17/4/2002 8,10 8,35 +2,71% 8,10 8,36 8,23 8,33 8,35 700 4.088.763.900
16/4/2002 7,90 8,13 +2,91% 7,89 8,17 8,10 8,10 8,13 359 1.817.656.100
15/4/2002 8,09 7,90 -2,35% 7,90 8,11 7,99 7,90 7,95 209 895.112.300
12/4/2002 7,81 8,09 +2,15% 7,81 8,09 8,04 8,09 8,10 295 924.935.100
11/4/2002 7,55 7,92 +4,49% 7,55 7,95 7,88 7,90 7,92 241 675.856.900
10/4/2002 7,64 7,58 0,00% 7,58 7,70 7,63 7,57 7,58 131 174.014.300
9/4/2002 7,58 7,58 +2,43% 7,53 7,64 7,57 7,55 7,58 91 118.170.900
8/4/2002 7,42 7,40 -2,50% 7,22 7,49 7,39 7,40 7,44 107 200.222.300
5/4/2002 7,60 7,59 -0,13% 7,50 7,70 7,56 7,54 7,59 102 155.298.700
4/4/2002 7,32 7,60 +2,70% 7,32 7,60 7,51 7,60 7,63 118 133.599.000
3/4/2002 7,48 7,40 -1,33% 7,25 7,48 7,37 7,40 7,45 157 480.534.600
2/4/2002 7,58 7,50 -1,32% 7,41 7,64 7,50 7,50 7,53 182 316.981.700
1/4/2002 7,51 7,60 +1,20% 7,33 7,60 7,43 7,40 7,60 323 872.574.900
28/3/2002 7,51 7,51 0,00% 7,30 7,54 7,40 7,51 7,54 138 231.644.200
27/3/2002 7,60 7,51 -0,53% 7,44 7,60 7,53 7,51 7,54 124 284.709.400
26/3/2002 7,20 7,55 +5,45% 7,20 7,55 7,47 7,47 7,55 213 574.601.400
25/3/2002 7,35 7,16 -1,38% 7,00 7,35 7,15 7,16 7,17 293 405.510.600
22/3/2002 7,70 7,26 -5,10% 7,12 7,70 7,46 7,26 7,28 395 774.250.100
21/3/2002 7,95 7,65 -4,38% 7,59 7,95 7,71 7,62 7,65 289 329.878.300
20/3/2002 7,95 8,00 0,00% 7,83 8,00 7,88 7,98 8,00 226 472.582.100
19/3/2002 8,14 8,00 -1,72% 7,99 8,21 8,09 7,98 8,00 285 564.761.500
18/3/2002 8,05 8,14 +2,13% 8,05 8,16 8,14 8,14 8,17 355 1.190.825.000
15/3/2002 7,85 7,97 +1,53% 7,85 8,05 7,95 7,94 7,97 325 771.856.200
14/3/2002 7,73 7,85 +2,75% 7,67 7,85 7,76 7,85 7,86 277 674.607.500
13/3/2002 7,60 7,64 +1,87% 7,60 7,75 7,66 7,63 7,64 299 463.267.500
12/3/2002 7,15 7,50 +4,17% 7,15 7,63 7,51 7,50 7,57 388 557.394.800
11/3/2002 7,44 7,20 -4,76% 7,20 7,50 7,31 7,20 7,24 195 269.386.700
8/3/2002 7,30 7,56 +6,03% 7,26 7,56 7,44 7,56 7,58 242 409.103.200
7/3/2002 7,20 7,13 -0,28% 7,11 7,25 7,18 7,13 7,15 297 516.004.800
6/3/2002 7,37 7,15 -4,67% 6,92 7,37 7,13 7,15 7,17 736 1.016.471.200
5/3/2002 7,60 7,50 -3,23% 7,46 7,69 7,52 7,48 7,50 402 544.491.800
4/3/2002 7,70 7,75 -3,13% 7,48 7,85 7,63 7,72 7,75 627 1.064.631.700
1/3/2002 7,96 8,00 -0,12% 7,54 8,00 7,75 7,87 8,00 776 1.422.797.600
28/2/2002 8,25 8,01 -2,79% 7,99 8,25 8,05 8,01 8,09 290 783.889.400
27/2/2002 8,01 8,24 +2,87% 8,01 8,35 8,20 8,24 8,25 395 915.810.800
26/2/2002 7,94 8,01 +1,91% 7,67 8,08 7,89 8,01 8,02 354 484.256.400
25/2/2002 7,70 7,86 +3,29% 7,70 7,96 7,85 7,86 7,96 297 381.290.100
22/2/2002 7,63 7,61 +0,93% 7,50 7,70 7,61 7,61 7,65 418 921.976.400
21/2/2002 7,60 7,54 -0,79% 7,47 7,80 7,60 7,50 7,54 457 1.137.021.700
20/2/2002 7,20 7,60 +4,97% 7,15 7,60 7,40 7,60 7,61 241 370.831.800
19/2/2002 7,41 7,24 -1,90% 7,16 7,44 7,34 7,20 7,24 189 218.198.100
18/2/2002 7,34 7,38 -0,40% 7,34 7,44 7,39 7,38 7,42 61 26.763.500
15/2/2002 7,35 7,41 +0,14% 7,28 7,50 7,41 7,41 7,45 122 124.145.500
14/2/2002 7,28 7,40 +1,51% 7,17 7,40 7,27 7,22 7,40 185 242.390.500
13/2/2002 7,30 7,29 +0,97% 6,90 7,30 7,15 7,16 7,29 659 441.252.300
8/2/2002 7,20 7,22 +0,14% 7,11 7,22 7,17 7,22 7,26 86 101.632.600
7/2/2002 7,12 7,21 +1,55% 7,10 7,22 7,15 7,21 7,23 131 192.660.300
6/2/2002 7,05 7,10 +0,71% 7,05 7,26 7,15 7,10 7,20 175 290.217.600
5/2/2002 7,10 7,05 -0,84% 6,98 7,11 7,03 7,05 7,09 179 301.067.000
4/2/2002 7,01 7,11 0,00% 6,90 7,14 6,99 7,11 7,13 140 227.764.400
1/2/2002 7,10 7,11 -0,84% 6,96 7,14 7,06 7,11 7,16 124 183.645.800
31/1/2002 7,00 7,17 +1,13% 7,00 7,26 7,16 7,15 7,17 222 296.184.300
30/1/2002 6,80 7,09 +2,90% 6,80 7,09 6,95 7,01 7,09 219 337.487.600
29/1/2002 6,96 6,89 -0,14% 6,80 7,20 6,95 6,88 6,89 228 306.343.700
28/1/2002 7,10 6,90 -2,82% 6,89 7,10 6,99 6,90 6,99 202 401.298.900
24/1/2002 7,20 7,10 -2,07% 7,10 7,20 7,17 7,10 7,15 190 204.188.200
23/1/2002 6,95 7,25 +5,84% 6,81 7,29 7,11 7,18 7,25 343 623.854.300
22/1/2002 7,00 6,85 -0,58% 6,82 7,00 6,86 6,83 6,85 158 287.626.900
21/1/2002 6,95 6,89 -0,72% 6,84 6,95 6,87 6,86 6,90 69 105.097.400
18/1/2002 6,99 6,94 -0,29% 6,82 6,99 6,91 6,91 6,94 130 261.942.600
17/1/2002 6,97 6,96 +1,61% 6,85 7,10 6,95 6,96 6,98 239 408.444.400
16/1/2002 6,90 6,85 -0,72% 6,75 6,95 6,84 6,85 6,88 182 260.185.800
15/1/2002 6,60 6,90 +5,02% 6,60 6,94 6,75 6,72 6,90 217 239.943.700
14/1/2002 6,72 6,57 -2,23% 6,31 6,75 6,54 6,57 6,60 196 302.574.000
11/1/2002 6,73 6,72 -0,44% 6,70 7,00 6,93 6,72 6,75 189 388.254.900
10/1/2002 6,73 6,75 -2,03% 6,73 6,87 6,77 6,70 6,75 134 294.233.800
9/1/2002 6,85 6,89 +0,73% 6,70 6,94 6,81 6,85 6,89 200 346.847.300
8/1/2002 6,94 6,84 -1,58% 6,82 6,98 6,87 6,82 6,84 147 235.213.500
7/1/2002 6,94 6,95 0,00% 6,90 7,10 6,97 6,95 7,00 193 255.743.900
4/1/2002 6,92 6,95 +0,14% 6,85 6,99 6,89 6,95 6,98 181 226.137.700
3/1/2002 6,80 6,94 +3,58% 6,76 6,95 6,89 6,88 6,94 270 445.192.400
2/1/2002 6,50 6,70 +2,92% 6,40 6,76 6,67 6,67 6,70 249 260.567.200
28/12/2001 6,48 6,51 0,00% 6,30 6,70 6,51 6,32 6,51 243 242.812.300
27/12/2001 6,25 6,51 +3,66% 6,25 6,54 6,44 6,51 6,53 374 406.100.400
26/12/2001 6,15 6,28 +2,11% 6,08 6,28 6,21 6,20 6,28 157 178.943.800
21/12/2001 6,05 6,15 +3,71% 6,00 6,35 6,08 6,15 6,19 182 239.776.200
20/12/2001 6,02 5,93 -3,42% 5,80 6,09 5,93 5,93 5,98 323 378.899.900
19/12/2001 6,25 6,14 -1,92% 6,10 6,30 6,20 6,15 6,16 217 531.187.900
18/12/2001 6,06 6,26 +3,30% 6,06 6,30 6,25 6,26 6,28 186 242.392.900
17/12/2001 6,19 6,06 -1,46% 6,06 6,25 6,16 6,06 6,14 126 97.373.700
14/12/2001 6,01 6,15 -1,44% 5,81 6,20 6,06 6,03 6,10 236 298.324.400
13/12/2001 6,35 6,24 -3,26% 6,00 6,49 6,33 6,15 6,24 235 300.194.800
12/12/2001 6,03 6,45 +7,50% 6,03 6,50 6,25 6,45 6,47 685 630.343.200
11/12/2001 6,10 6,00 -2,28% 6,00 6,24 6,12 6,00 6,05 185 224.426.800
10/12/2001 6,00 6,14 +0,99% 5,90 6,14 6,00 6,14 6,15 215 288.518.700
7/12/2001 6,17 6,08 -2,09% 6,08 6,28 6,18 6,01 6,08 182 282.882.400
6/12/2001 6,06 6,21 +1,64% 6,00 6,29 6,13 6,21 6,25 284 368.787.000
5/12/2001 6,02 6,11 +2,35% 5,95 6,11 6,02 6,11 6,13 199 239.905.200
4/12/2001 6,07 5,97 -0,17% 5,87 6,25 6,04 5,97 5,98 381 637.202.000
3/12/2001 5,70 5,98 +4,91% 5,70 6,00 5,88 5,94 5,98 380 704.099.900
30/11/2001 5,40 5,70 +7,14% 5,40 5,79 5,63 5,70 5,78 343 566.477.200
29/11/2001 5,65 5,32 -5,51% 5,26 5,69 5,43 5,32 5,40 410 349.411.100
28/11/2001 5,84 5,63 -4,58% 5,55 5,84 5,66 5,63 5,64 549 588.723.500
27/11/2001 6,16 5,90 -4,22% 5,85 6,23 5,96 5,89 5,90 592 613.784.900
26/11/2001 6,58 6,16 -4,79% 6,05 6,73 6,35 6,16 6,20 510 694.142.700
23/11/2001 6,18 6,47 +4,86% 6,18 6,80 6,45 6,47 6,50 545 788.749.100
22/11/2001 5,95 6,17 +3,70% 5,95 6,18 6,10 6,17 6,18 369 482.044.100
21/11/2001 5,76 5,95 +3,48% 5,60 5,97 5,74 5,95 5,97 313 691.642.300
20/11/2001 5,84 5,75 -1,54% 5,67 5,98 5,77 5,75 5,83 445 739.933.800
19/11/2001 5,46 5,84 +10,82% 5,40 5,90 5,76 5,84 5,85 631 1.377.183.800
16/11/2001 4,98 5,27 +5,82% 4,98 5,28 5,15 5,21 5,27 196 154.974.400
14/11/2001 4,84 4,98 +1,43% 4,78 5,00 4,93 4,98 5,00 289 401.552.500
13/11/2001 4,89 4,91 +3,15% 4,80 4,97 4,91 4,91 4,92 285 343.050.400
12/11/2001 4,90 4,76 -3,64% 4,61 4,95 4,77 4,76 4,77 308 274.804.000
9/11/2001 4,75 4,94 +3,78% 4,70 5,00 4,80 4,90 4,94 308 299.934.200
8/11/2001 4,79 4,76 -0,83% 4,75 4,95 4,85 4,74 4,76 412 439.830.800
7/11/2001 4,38 4,80 +8,84% 4,31 4,87 4,70 4,72 4,80 636 719.024.800
6/11/2001 4,12 4,41 +7,56% 4,10 4,44 4,31 4,39 4,41 572 830.565.100
5/11/2001 4,00 4,10 +4,59% 3,99 4,18 4,08 4,10 4,11 317 322.723.000
1/11/2001 3,91 3,92 -0,76% 3,84 3,94 3,88 3,91 3,92 224 163.546.400
31/10/2001 3,99 3,95 +0,77% 3,80 4,00 3,90 3,90 3,95 254 194.151.600
30/10/2001 3,98 3,92 -1,51% 3,80 4,00 3,84 3,87 3,92 224 207.671.600
29/10/2001 4,14 3,98 -4,10% 3,90 4,14 3,99 3,95 3,98 274 149.060.100
26/10/2001 4,15 4,15 +0,97% 4,10 4,19 4,14 4,15 4,17 203 153.885.200
25/10/2001 4,00 4,11 +0,49% 4,00 4,17 4,09 4,11 4,15 174 164.673.200
24/10/2001 4,04 4,09 +1,24% 3,95 4,12 4,03 4,03 4,09 211 167.991.600
23/10/2001 4,19 4,04 -4,94% 4,04 4,19 4,09 4,04 4,13 411 456.140.300
22/10/2001 4,07 4,25 +4,94% 4,00 4,25 4,14 4,24 4,25 393 339.260.100
19/10/2001 3,90 4,05 +4,38% 3,86 4,05 3,95 4,03 4,05 261 276.972.800
18/10/2001 4,05 3,88 -4,43% 3,84 4,05 3,91 3,88 3,90 384 300.852.600
17/10/2001 4,19 4,06 -1,46% 4,01 4,20 4,11 4,03 4,06 668 561.026.800
16/10/2001 4,20 4,12 -1,67% 4,08 4,29 4,18 4,11 4,12 427 615.475.000
15/10/2001 3,80 4,19 +9,40% 3,73 4,29 3,91 4,17 4,19 405 435.735.200
11/10/2001 3,72 3,83 +3,51% 3,70 3,84 3,77 3,83 3,84 389 529.309.100
10/10/2001 3,74 3,70 +1,37% 3,60 3,78 3,68 3,70 3,72 324 292.118.200
9/10/2001 3,68 3,65 -0,27% 3,60 3,75 3,63 3,64 3,65 246 176.431.400
8/10/2001 3,70 3,66 -2,66% 3,65 3,75 3,69 3,66 3,70 142 65.632.000
5/10/2001 3,77 3,76 -3,34% 3,70 3,90 3,75 3,76 3,77 235 266.660.600
4/10/2001 3,86 3,89 -1,02% 3,72 3,94 3,82 3,89 3,90 190 213.199.800
3/10/2001 3,81 3,93 +3,15% 3,76 3,94 3,89 3,90 3,92 179 181.619.000
2/10/2001 3,96 3,81 -3,54% 3,80 3,98 3,86 3,81 3,88 171 140.859.900
1/10/2001 3,96 3,95 -0,50% 3,80 3,97 3,88 3,85 3,95 143 94.215.200
28/9/2001 4,00 3,97 -0,50% 3,88 4,08 4,01 3,91 3,97 245 311.920.100
27/9/2001 3,90 3,99 +3,64% 3,76 3,99 3,91 3,98 3,99 202 153.512.500
26/9/2001 3,85 3,85 0,00% 3,76 3,95 3,83 3,85 3,86 261 280.976.500
25/9/2001 4,05 3,85 -4,94% 3,79 4,05 3,92 3,84 3,85 329 246.969.800
24/9/2001 4,13 4,05 +4,11% 3,97 4,15 4,06 4,02 4,05 185 159.562.900
21/9/2001 3,98 3,89 -6,04% 3,80 4,10 3,97 3,89 3,90 368 261.921.300
20/9/2001 4,39 4,14 -4,83% 4,14 4,39 4,20 4,14 4,15 289 242.459.700
19/9/2001 4,49 4,35 -1,14% 4,25 4,55 4,39 4,35 4,38 417 300.649.300
18/9/2001 4,65 4,40 -2,22% 4,30 4,65 4,39 4,40 4,50 437 430.282.000
17/9/2001 4,90 4,50 -7,98% 4,40 4,90 4,58 4,50 4,59 357 334.737.600
14/9/2001 4,93 4,89 -0,81% 4,44 4,93 4,58 4,85 4,89 296 217.884.700
13/9/2001 5,45 4,93 -5,56% 4,92 5,45 5,07 4,91 4,93 258 508.144.400
12/9/2001 5,00 5,22 +4,40% 5,00 5,40 5,24 5,22 5,28 222 375.707.500
11/9/2001 5,95 5,00 -12,59% 5,00 5,95 5,52 4,10 4,99 30 11.373.000
10/9/2001 5,77 5,72 -1,72% 5,69 5,79 5,72 5,72 5,78 85 147.313.200
6/9/2001 5,85 5,82 -0,51% 5,74 5,90 5,79 5,82 5,84 95 115.899.700
5/9/2001 5,85 5,85 0,00% 5,77 5,90 5,80 5,85 5,86 115 299.147.400
4/9/2001 5,88 5,85 0,00% 5,85 5,97 5,90 5,85 5,89 169 303.187.700
3/9/2001 5,78 5,85 +2,63% 5,67 5,85 5,73 5,82 5,85 221 268.590.900
31/8/2001 5,92 5,70 -2,56% 5,70 6,06 5,89 5,70 5,80 315 527.583.500
30/8/2001 5,94 5,85 -1,52% 5,85 5,94 5,86 5,85 5,89 104 183.781.000
29/8/2001 6,02 5,94 +0,68% 5,80 6,02 5,88 5,86 5,94 123 109.729.100
28/8/2001 6,00 5,90 -1,50% 5,81 6,06 5,92 5,90 5,95 141 172.839.700
27/8/2001 6,00 5,99 -1,96% 5,86 6,00 5,91 5,99 6,00 136 180.571.100
24/8/2001 6,00 6,11 +0,33% 6,00 6,14 6,05 6,11 6,12 187 227.666.900
23/8/2001 6,02 6,09 +1,50% 5,95 6,18 6,02 6,09 6,10 201 251.792.600
22/8/2001 5,99 6,00 +2,56% 5,81 6,20 5,91 5,90 6,00 249 578.909.100
21/8/2001 6,00 5,85 -1,68% 5,80 6,00 5,86 5,85 5,86 202 240.997.700
20/8/2001 5,94 5,95 -0,34% 5,94 6,09 5,98 5,95 5,98 121 98.749.700
17/8/2001 6,16 5,97 -4,48% 5,92 6,20 6,01 5,95 5,97 230 306.627.300
16/8/2001 6,38 6,25 -1,11% 6,10 6,38 6,17 6,25 6,27 147 126.930.900
15/8/2001 6,40 6,32 -1,25% 6,25 6,47 6,36 6,30 6,32 364 252.337.400
14/8/2001 6,25 6,40 +3,06% 6,20 6,40 6,34 6,35 6,40 149 167.512.200
13/8/2001 6,40 6,21 -2,82% 6,17 6,40 6,25 6,17 6,21 112 85.788.700
10/8/2001 6,44 6,39 +1,11% 6,30 6,44 6,36 6,31 6,39 84 76.087.000
9/8/2001 6,45 6,32 -1,25% 6,25 6,45 6,32 6,29 6,32 99 105.734.700
8/8/2001 6,44 6,40 0,00% 6,31 6,48 6,43 6,35 6,40 80 126.750.400
7/8/2001 6,45 6,40 -0,93% 6,35 6,55 6,43 6,35 6,40 137 273.274.300
6/8/2001 6,45 6,46 +2,05% 6,40 6,49 6,45 6,46 6,48 162 298.843.900
3/8/2001 6,29 6,33 +0,96% 6,29 6,40 6,36 6,33 6,36 92 96.197.300
2/8/2001 6,31 6,27 +1,62% 6,22 6,31 6,27 6,26 6,27 81 107.762.400
1/8/2001 6,23 6,17 -1,91% 6,16 6,27 6,22 6,17 6,25 109 158.308.500
31/7/2001 6,30 6,29 +1,45% 6,17 6,35 6,22 6,25 6,29 81 92.913.300
30/7/2001 6,30 6,20 -0,80% 6,20 6,39 6,26 6,20 6,27 106 141.369.900
27/7/2001 6,25 6,25 +0,97% 6,18 6,40 6,30 6,20 6,25 180 199.690.700
26/7/2001 6,40 6,19 -4,62% 6,10 6,40 6,18 6,14 6,19 201 233.647.500
25/7/2001 6,31 6,49 +2,04% 6,25 6,49 6,29 6,41 6,49 103 94.473.900
24/7/2001 6,41 6,36 -2,15% 6,36 6,50 6,40 6,36 6,37 108 142.407.100
23/7/2001 6,50 6,50 +0,15% 6,40 6,60 6,49 6,41 6,50 137 169.381.400
20/7/2001 6,44 6,49 +1,56% 6,30 6,50 6,43 6,40 6,49 97 87.502.800
19/7/2001 6,45 6,39 +0,31% 6,26 6,45 6,37 6,39 6,40 146 303.608.600
18/7/2001 6,47 6,37 -0,78% 6,20 6,52 6,34 6,21 6,25 124 93.707.100
17/7/2001 6,05 6,42 +7,00% 6,05 6,43 6,28 6,40 6,42 305 337.283.300
16/7/2001 6,10 6,00 -1,48% 6,00 6,13 6,02 5,97 6,00 137 79.824.000
13/7/2001 6,11 6,09 +2,35% 5,95 6,11 6,01 6,02 6,09 158 216.221.300
12/7/2001 6,23 5,95 -1,65% 5,95 6,23 6,07 5,91 5,95 252 330.374.200
11/7/2001 6,05 6,05 -0,82% 5,90 6,14 6,01 6,04 6,05 328 398.343.100
10/7/2001 6,45 6,10 -4,54% 6,03 6,45 6,11 6,10 6,19 267 352.602.400
6/7/2001 6,40 6,39 +0,16% 6,28 6,45 6,33 6,30 6,39 140 194.084.700
5/7/2001 6,45 6,38 +0,16% 6,32 6,50 6,38 6,35 6,38 211 228.253.400
4/7/2001 6,56 6,37 -3,34% 6,28 6,59 6,40 6,37 6,38 195 217.221.100
3/7/2001 6,45 6,59 +1,70% 6,45 6,64 6,56 6,59 6,60 174 232.694.700
2/7/2001 6,52 6,48 -0,92% 6,36 6,69 6,48 6,40 6,48 142 140.685.200
29/6/2001 6,56 6,54 +0,93% 6,45 6,68 6,53 6,50 6,54 115 177.900.700
28/6/2001 6,52 6,48 -0,61% 6,45 6,69 6,52 6,47 6,48 117 175.670.200
27/6/2001 6,57 6,52 -1,21% 6,43 6,75 6,61 6,46 6,52 125 154.382.700
26/6/2001 6,80 6,60 -3,08% 6,59 6,80 6,67 6,60 6,63 181 186.005.600
25/6/2001 6,82 6,81 -0,15% 6,71 6,85 6,78 6,77 6,81 186 339.413.000
22/6/2001 6,84 6,82 +2,56% 6,72 6,95 6,81 6,80 6,82 273 459.232.800
21/6/2001 6,29 6,65 +4,89% 6,20 6,69 6,51 6,60 6,65 241 327.479.300
20/6/2001 6,35 6,34 -0,16% 6,18 6,45 6,31 6,30 6,34 202 188.422.000
19/6/2001 6,44 6,35 +1,93% 6,10 6,44 6,26 6,27 6,35 218 246.304.600
18/6/2001 6,48 6,23 -4,15% 6,12 6,48 6,25 6,23 6,24 283 455.411.500
15/6/2001 6,95 6,50 -4,27% 6,40 6,95 6,69 6,50 6,58 174 208.521.300
13/6/2001 6,85 6,79 -0,15% 6,71 6,94 6,87 6,75 6,79 419 459.162.900
12/6/2001 6,94 6,80 -0,58% 6,65 6,94 6,75 6,76 6,80 172 214.484.200
11/6/2001 6,94 6,84 -0,87% 6,75 6,98 6,87 6,80 6,84 194 213.362.900
8/6/2001 6,80 6,90 +2,53% 6,80 7,05 6,95 6,90 6,92 498 1.083.262.200
7/6/2001 6,57 6,73 +2,91% 6,40 6,78 6,59 6,71 6,73 418 710.997.400
6/6/2001 6,70 6,54 -1,06% 6,40 6,74 6,50 6,51 6,54 436 864.697.100
5/6/2001 6,70 6,61 -0,30% 6,55 6,70 6,59 6,60 6,61 333 871.127.900
4/6/2001 6,67 6,63 +1,22% 6,56 6,80 6,69 6,63 6,66 336 720.276.500
1/6/2001 6,50 6,55 +0,77% 6,28 6,55 6,43 6,50 6,55 200 239.159.100
31/5/2001 6,30 6,50 +1,25% 6,30 6,58 6,52 6,50 6,54 319 383.968.100
30/5/2001 5,99 6,42 +7,90% 5,90 6,46 6,22 6,38 6,42 491 768.374.700
29/5/2001 5,90 5,95 +0,85% 5,87 6,07 5,96 5,95 5,97 309 507.770.400
28/5/2001 5,98 5,90 -0,84% 5,85 6,18 5,91 5,87 5,90 238 177.554.400
25/5/2001 6,20 5,95 -3,88% 5,87 6,21 5,96 5,95 5,97 324 287.254.300
24/5/2001 6,38 6,19 -0,96% 5,90 6,40 6,10 6,17 6,19 646 955.762.800
23/5/2001 6,54 6,25 -4,43% 6,10 6,65 6,25 6,20 6,25 561 1.009.051.700
22/5/2001 6,65 6,54 -0,15% 6,54 6,79 6,64 6,53 6,54 390 511.393.600
21/5/2001 6,95 6,55 -5,76% 6,45 6,95 6,57 6,53 6,55 472 512.350.500
18/5/2001 7,22 6,95 -2,25% 6,87 7,25 7,01 6,89 6,95 232 410.426.900
17/5/2001 7,01 7,11 +2,30% 6,96 7,25 7,10 7,11 7,13 345 510.544.900
16/5/2001 6,66 6,95 +6,11% 6,66 7,10 6,93 6,90 6,95 391 641.517.200
15/5/2001 6,60 6,55 -0,76% 6,53 6,75 6,61 6,55 6,56 375 398.254.900
14/5/2001 7,05 6,60 -5,71% 6,56 7,05 6,62 6,57 6,60 367 549.919.900
11/5/2001 7,59 7,00 -6,67% 6,91 7,59 7,05 6,99 7,00 712 921.125.800
10/5/2001 7,90 7,50 -3,97% 7,50 8,00 7,62 7,48 7,50 788 1.270.301.000
9/5/2001 8,15 7,81 -4,05% 7,81 8,25 7,93 7,81 8,00 467 945.792.500
8/5/2001 8,50 8,14 -3,10% 8,10 8,58 8,22 8,13 8,14 411 809.868.900
7/5/2001 8,91 8,40 -4,55% 8,21 8,91 8,54 8,36 8,40 238 579.239.200
4/5/2001 8,90 8,80 -0,79% 8,76 8,96 8,83 8,75 8,80 184 358.348.000
3/5/2001 8,60 8,87 +3,14% 8,60 8,87 8,69 8,80 8,87 125 263.311.300
2/5/2001 8,60 8,60 +0,94% 8,55 8,80 8,62 8,60 8,75 142 282.795.400
30/4/2001 8,90 8,52 -3,40% 8,50 9,05 8,80 8,52 8,60 166 221.949.900
27/4/2001 8,90 8,82 +2,08% 8,61 8,90 8,78 8,82 8,87 137 311.034.900
26/4/2001 8,50 8,64 +2,86% 8,48 8,72 8,53 8,64 8,65 150 508.300.200
25/4/2001 8,30 8,40 +0,60% 8,20 8,50 8,38 8,30 8,40 105 408.644.700
24/4/2001 8,55 8,35 -0,60% 8,26 8,65 8,40 8,32 8,45 174 430.215.800
23/4/2001 8,70 8,40 -1,75% 8,15 8,70 8,30 8,35 8,40 277 569.368.900
20/4/2001 8,95 8,55 -5,00% 8,50 8,95 8,62 8,55 8,68 171 446.462.800
19/4/2001 9,28 9,00 -3,23% 8,95 9,30 9,14 9,00 9,05 148 181.162.800
18/4/2001 9,10 9,30 +5,08% 8,85 9,45 9,22 9,30 9,35 305 417.123.400
17/4/2001 8,75 8,85 +1,14% 8,75 9,05 8,88 8,85 8,90 98 251.044.500
16/4/2001 9,10 8,75 -3,74% 8,70 9,10 8,79 8,74 8,75 107 246.296.200
12/4/2001 9,15 9,09 -0,66% 9,00 9,20 9,09 9,09 9,20 112 331.281.300
11/4/2001 9,31 9,15 -1,08% 9,05 9,68 9,33 9,15 9,38 224 1.008.498.700
10/4/2001 9,40 9,25 -1,49% 9,23 9,47 9,31 9,25 9,27 125 235.772.900
9/4/2001 9,40 9,39 0,00% 8,90 9,40 9,10 9,39 9,40 185 368.851.000
6/4/2001 9,10 9,39 +3,19% 9,05 9,45 9,28 9,14 9,39 271 411.392.100
5/4/2001 8,60 9,10 +7,06% 8,60 9,10 8,91 9,10 9,14 166 189.192.600
4/4/2001 8,67 8,50 +2,91% 8,35 8,75 8,53 8,40 8,50 120 103.579.800
3/4/2001 8,44 8,26 -2,13% 8,20 8,90 8,45 8,26 8,38 195 277.655.600
2/4/2001 8,90 8,44 -1,75% 8,44 8,95 8,72 8,44 8,78 78 94.034.300
30/3/2001 8,80 8,59 -2,28% 8,50 9,00 8,59 8,56 8,59 299 647.541.400
29/3/2001 9,10 8,79 -4,46% 8,79 9,35 9,13 8,75 8,79 154 202.970.000
28/3/2001 9,00 9,20 +2,79% 8,80 9,30 9,02 9,20 9,27 143 221.128.600
27/3/2001 9,09 8,95 -0,33% 8,85 9,50 9,01 8,95 9,00 356 1.075.323.000
26/3/2001 9,20 8,98 +2,39% 8,91 9,20 9,04 8,91 8,98 327 595.647.000
23/3/2001 9,11 8,77 -1,46% 8,36 9,15 8,72 8,77 8,80 453 1.090.981.300
22/3/2001 9,72 8,90 -10,55% 8,77 9,80 8,99 8,90 9,20 397 1.223.732.300
21/3/2001 10,00 9,95 +0,51% 9,81 10,20 10,01 9,95 10,00 106 343.452.400
20/3/2001 10,00 9,90 -1,00% 9,90 10,35 10,09 9,90 10,14 159 319.614.300
19/3/2001 10,30 10,00 -0,99% 9,80 10,30 9,95 9,82 10,00 141 164.835.300
16/3/2001 10,60 10,10 -2,51% 9,90 10,60 10,05 10,02 10,10 176 510.637.700
15/3/2001 10,31 10,36 +1,57% 10,30 10,50 10,38 10,36 10,38 134 1.382.319.500
14/3/2001 11,05 10,20 -4,23% 10,12 11,05 10,27 10,20 10,30 110 430.381.100
13/3/2001 11,15 10,65 -0,47% 10,65 11,15 10,71 10,65 11,00 95 227.681.800
12/3/2001 11,00 10,70 -2,73% 10,60 11,00 10,78 10,70 10,90 127 948.360.400
9/3/2001 11,10 11,00 -1,43% 10,95 11,10 11,04 10,97 11,00 89 1.324.820.400
8/3/2001 11,21 11,16 -1,67% 11,00 11,40 11,22 11,16 11,30 99 402.688.000
7/3/2001 11,00 11,35 +4,03% 10,90 11,49 11,30 11,31 11,35 191 568.054.700
6/3/2001 11,20 10,91 -0,55% 10,71 11,30 11,15 10,91 11,24 192 610.115.900
5/3/2001 11,20 10,97 +0,73% 10,81 11,20 11,00 11,01 11,09 66 397.887.800
2/3/2001 10,80 10,89 -1,89% 10,80 11,20 10,87 10,89 11,00 83 244.313.000
1/3/2001 10,41 11,10 +6,73% 10,41 11,10 10,84 11,10 11,15 119 478.733.700
28/2/2001 11,00 10,40 -7,14% 10,40 11,00 10,55 10,33 10,40 126 235.698.400
23/2/2001 10,65 11,20 +1,73% 10,65 11,20 10,99 11,10 11,20 66 259.817.600
22/2/2001 10,60 11,01 +3,87% 10,45 11,40 10,69 11,01 11,30 101 220.687.300
21/2/2001 10,61 10,60 -1,85% 10,40 10,80 10,60 10,60 10,80 112 170.746.400
20/2/2001 11,10 10,80 -2,70% 10,50 11,20 10,71 10,80 10,83 155 352.769.900
19/2/2001 11,20 11,10 -0,89% 11,05 11,22 11,14 11,05 11,10 77 383.619.200
16/2/2001 11,30 11,20 -2,52% 10,50 11,30 11,18 11,20 11,25 196 400.051.700
15/2/2001 11,30 11,49 -0,09% 11,30 11,60 11,47 11,31 11,49 111 252.671.600
14/2/2001 11,30 11,50 +1,32% 11,30 11,80 11,58 11,50 11,68 200 417.298.900
13/2/2001 11,25 11,35 +1,34% 11,25 11,45 11,37 11,35 11,40 91 301.566.800
12/2/2001 11,26 11,20 0,00% 11,15 11,35 11,21 11,20 11,23 59 388.614.200
9/2/2001 11,50 11,20 -4,27% 11,20 11,60 11,28 11,20 11,45 116 551.163.200
8/2/2001 11,50 11,70 +3,54% 11,40 11,80 11,72 11,65 11,70 86 251.530.100
7/2/2001 11,40 11,30 -2,50% 11,16 11,40 11,22 11,26 11,40 92 390.194.400
6/2/2001 11,18 11,59 +5,08% 11,05 11,59 11,32 11,38 11,59 168 656.250.100
5/2/2001 11,20 11,03 -1,52% 10,99 11,23 11,08 11,03 11,17 112 488.719.500
2/2/2001 11,60 11,20 -3,03% 11,15 11,60 11,31 11,15 11,20 226 1.114.808.000
1/2/2001 11,52 11,55 -2,94% 11,50 11,78 11,62 11,40 11,55 292 1.697.908.300
31/1/2001 11,40 11,90 +4,39% 11,40 12,00 11,84 11,90 11,92 241 805.730.600
30/1/2001 11,40 11,40 -0,09% 11,30 11,41 11,38 11,40 11,44 106 390.761.100
29/1/2001 11,80 11,41 -1,64% 11,30 11,80 11,45 11,41 11,49 125 443.452.100
26/1/2001 11,40 11,60 +1,75% 11,30 11,60 11,50 11,50 11,60 214 882.289.400
24/1/2001 11,10 11,40 +1,88% 11,00 11,49 11,19 11,40 11,46 127 469.016.500
23/1/2001 10,90 11,19 +2,66% 10,90 11,22 11,14 11,15 11,19 251 1.297.769.000
22/1/2001 10,85 10,90 +0,65% 10,80 10,94 10,90 10,90 10,95 122 340.686.400
19/1/2001 10,76 10,83 +1,12% 10,70 11,14 10,99 10,83 10,99 134 318.430.600
18/1/2001 10,80 10,71 -0,37% 10,70 11,29 10,93 10,25 10,71 186 463.378.300
17/1/2001 10,60 10,75 +1,90% 10,46 10,90 10,71 10,75 10,83 201 422.678.100
16/1/2001 10,35 10,55 +1,93% 10,27 10,55 10,39 10,55 10,60 77 120.079.300
15/1/2001 10,17 10,35 +1,77% 10,15 10,40 10,34 10,35 10,40 125 177.148.600
12/1/2001 10,15 10,17 +0,69% 10,15 10,35 10,28 10,15 10,34 61 117.415.200
11/1/2001 10,22 10,10 -0,88% 10,00 10,50 10,23 10,10 10,20 142 268.150.900
10/1/2001 10,00 10,19 +0,20% 10,00 10,50 10,22 10,19 10,35 159 588.885.600
9/1/2001 9,90 10,17 +3,78% 9,90 10,20 10,12 10,01 10,17 222 544.125.500
8/1/2001 9,95 9,80 -1,01% 9,72 9,95 9,87 9,80 9,90 128 411.794.400
5/1/2001 10,25 9,90 -2,94% 9,65 10,60 10,25 9,90 10,20 143 241.614.600
4/1/2001 9,86 10,20 0,00% 9,86 10,50 10,20 10,02 10,20 214 558.321.200
3/1/2001 8,98 10,20 +13,71% 8,96 10,60 9,69 10,00 10,20 306 434.050.700
2/1/2001 8,70 8,97 +2,16% 8,70 9,05 8,94 8,97 9,10 112 141.587.300
28/12/2000 9,03 8,78 -3,41% 8,78 9,15 9,05 8,35 8,78 93 255.008.500
27/12/2000 8,54 9,09 +6,82% 8,54 9,15 9,02 9,09 9,10 134 161.577.000
26/12/2000 8,54 8,51 +0,47% 8,40 8,79 8,46 8,51 8,58 97 145.853.200
22/12/2000 8,80 8,47 -0,59% 8,45 8,80 8,56 8,46 8,55 109 173.793.000
21/12/2000 8,95 8,52 -2,07% 8,52 9,00 8,77 8,60 8,75 112 252.702.400
20/12/2000 9,10 8,70 -4,19% 8,70 9,10 8,89 8,60 8,70 109 278.535.000
19/12/2000 9,02 9,08 +0,67% 9,02 9,39 9,21 9,08 9,19 90 241.013.500
18/12/2000 9,19 9,02 +2,50% 8,90 9,45 9,20 9,02 9,15 110 147.294.100
15/12/2000 9,12 8,80 -3,40% 8,80 9,19 8,89 8,80 8,82 86 218.655.400
14/12/2000 9,22 9,11 -1,19% 9,11 9,35 9,28 9,00 9,11 79 181.291.000
13/12/2000 9,09 9,22 +4,42% 9,00 9,44 9,29 9,22 9,30 230 721.985.600
12/12/2000 9,20 8,83 -5,56% 8,80 9,34 9,00 8,83 8,98 99 111.539.200
11/12/2000 9,15 9,35 +3,89% 9,10 9,38 9,21 9,13 9,35 125 250.086.900
8/12/2000 9,00 9,00 +1,58% 8,95 9,20 9,04 9,00 9,09 157 554.306.900
7/12/2000 8,60 8,86 +4,24% 8,59 8,86 8,74 8,86 8,89 127 310.005.000
6/12/2000 8,49 8,50 +2,04% 8,45 8,70 8,62 8,50 8,58 156 331.623.900
5/12/2000 8,15 8,33 +4,65% 7,90 8,45 8,29 8,32 8,44 159 553.168.200
4/12/2000 8,15 7,96 -1,97% 7,95 8,15 8,00 7,95 7,96 85 143.810.200
1/12/2000 8,30 8,12 +1,50% 8,10 8,30 8,20 8,12 8,25 130 136.509.100
30/11/2000 8,61 8,00 -6,98% 8,00 8,70 8,44 8,00 8,15 118 195.230.900
29/11/2000 8,80 8,60 -1,15% 8,60 9,20 8,82 8,56 8,60 108 289.186.600
28/11/2000 8,95 8,70 -3,33% 8,70 9,00 8,76 8,68 8,70 165 223.857.100
27/11/2000 9,35 9,00 -4,26% 9,00 9,45 9,27 9,00 9,05 108 239.133.900
24/11/2000 9,28 9,40 +1,29% 9,10 9,55 9,40 9,40 9,50 111 398.095.000
23/11/2000 9,20 9,28 -1,28% 9,10 9,55 9,43 9,20 9,28 125 292.494.300
22/11/2000 9,50 9,40 -1,16% 9,30 9,55 9,43 9,22 9,40 98 243.506.200
21/11/2000 9,20 9,51 +5,20% 9,20 9,57 9,47 9,31 9,59 134 593.500.600
20/11/2000 9,00 9,04 +0,44% 8,91 9,40 9,27 9,04 9,50 141 269.335.300
17/11/2000 9,15 9,00 -0,11% 8,60 9,20 8,90 9,00 9,19 152 205.701.400
16/11/2000 9,11 9,01 -1,10% 9,01 9,30 9,15 9,01 9,28 64 109.077.600
14/11/2000 9,36 9,11 -0,44% 9,01 9,37 9,21 9,11 9,22 110 703.963.400
13/11/2000 9,30 9,15 -1,29% 9,10 9,40 9,30 9,15 9,28 136 292.484.100
10/11/2000 9,70 9,27 -4,24% 9,03 9,70 9,40 9,27 9,64 103 269.418.000
9/11/2000 10,10 9,68 -0,31% 9,51 10,10 9,70 9,56 9,68 87 146.621.100
8/11/2000 9,80 9,71 +0,10% 9,71 9,99 9,85 9,70 9,80 70 95.418.500
7/11/2000 9,52 9,70 +0,52% 9,52 10,10 9,83 9,67 9,90 111 325.609.800
6/11/2000 9,50 9,65 +2,66% 9,50 9,88 9,71 9,65 9,78 98 267.470.100
3/11/2000 9,70 9,40 -4,08% 9,31 9,70 9,42 9,40 9,41 165 476.406.700
1/11/2000 9,90 9,80 0,00% 9,44 9,90 9,57 9,56 9,80 104 304.907.700
31/10/2000 9,99 9,80 -1,01% 9,80 10,00 9,90 9,80 9,90 94 310.577.800
30/10/2000 9,90 9,90 +2,06% 9,60 9,98 9,82 9,65 9,95 79 125.444.700
27/10/2000 9,19 9,70 +10,23% 9,10 9,79 9,24 9,50 9,70 128 198.464.700
26/10/2000 8,51 8,80 +5,39% 8,30 9,00 8,55 8,80 8,98 137 265.333.600
25/10/2000 8,49 8,35 -1,88% 8,35 8,80 8,42 8,35 8,50 176 444.850.100
24/10/2000 9,02 8,51 -5,44% 8,51 9,30 8,87 8,51 8,65 150 352.745.100
23/10/2000 9,21 9,00 -3,43% 9,00 9,50 9,18 9,00 9,25 107 161.038.000
20/10/2000 9,70 9,32 -4,41% 9,20 9,70 9,31 9,32 9,39 106 292.908.100
19/10/2000 9,40 9,75 +5,06% 9,35 9,84 9,47 9,75 9,84 59 84.694.100
18/10/2000 9,26 9,28 -3,93% 9,15 9,60 9,29 9,28 9,39 441 700.975.800
17/10/2000 10,10 9,66 -3,01% 9,65 10,25 9,83 9,65 9,66 101 222.665.800
16/10/2000 10,10 9,96 +0,10% 9,90 10,40 10,14 9,96 10,34 136 344.863.200
13/10/2000 9,81 9,95 0,00% 9,60 10,00 9,77 9,95 10,09 98 255.366.100
11/10/2000 10,20 9,95 -1,97% 9,80 10,20 10,06 9,95 10,20 71 118.816.300
10/10/2000 10,30 10,15 -1,17% 10,15 10,42 10,33 10,20 10,34 56 108.610.500
9/10/2000 10,40 10,27 -2,19% 10,20 10,50 10,39 10,27 10,35 35 63.069.700
6/10/2000 10,65 10,50 -2,87% 10,40 10,70 10,48 10,50 10,59 154 365.318.900
5/10/2000 10,26 10,81 +6,61% 10,26 11,10 10,69 10,70 10,81 157 626.510.200
4/10/2000 10,25 10,14 -0,59% 10,00 10,40 10,28 10,14 10,39 86 158.724.700
3/10/2000 10,50 10,20 +0,99% 10,10 10,50 10,19 10,20 10,34 89 157.106.600
2/10/2000 10,50 10,10 -3,81% 10,10 10,55 10,26 10,11 10,38 74 116.040.500
29/9/2000 10,65 10,50 +0,48% 10,40 10,89 10,70 10,50 10,69 100 315.979.500
28/9/2000 10,60 10,45 +2,35% 10,25 10,70 10,43 10,50 10,57 95 323.830.600
27/9/2000 10,85 10,21 -3,59% 10,10 10,85 10,45 10,21 10,40 155 376.410.800
26/9/2000 10,79 10,59 -1,94% 10,55 10,79 10,65 10,55 10,59 109 431.463.300
25/9/2000 10,90 10,80 +0,28% 10,75 11,00 10,82 10,80 10,94 102 229.048.900
22/9/2000 10,20 10,77 +2,96% 10,10 10,89 10,30 10,65 10,77 159 711.895.100
21/9/2000 10,51 10,46 -0,38% 10,36 10,75 10,48 10,46 10,50 126 584.111.800
20/9/2000 10,69 10,50 -2,14% 10,45 10,73 10,56 10,49 10,50 100 324.956.700
19/9/2000 10,83 10,73 +1,04% 10,50 10,98 10,72 10,70 10,73 142 399.567.700
18/9/2000 10,85 10,62 -2,12% 10,61 10,89 10,71 10,61 10,62 104 241.344.000
15/9/2000 11,00 10,85 -3,98% 10,85 11,31 11,21 10,85 11,10 77 171.059.300
14/9/2000 11,51 11,30 -1,31% 10,90 11,60 11,48 10,90 11,30 129 466.003.500
13/9/2000 11,05 11,45 +3,62% 11,05 11,50 11,33 11,40 11,48 157 464.289.000
12/9/2000 11,05 11,05 -0,45% 10,90 11,15 11,02 11,05 11,10 109 233.859.400
11/9/2000 11,10 11,10 -0,80% 11,05 11,30 11,12 11,10 11,11 94 260.265.900
8/9/2000 11,30 11,19 -1,84% 11,15 11,30 11,19 11,16 11,39 73 215.654.200
6/9/2000 11,40 11,40 +0,35% 11,31 11,68 11,46 11,31 11,40 144 401.655.600
5/9/2000 11,35 11,36 +0,44% 11,20 11,40 11,27 11,32 11,40 87 215.989.100
4/9/2000 11,00 11,31 +2,82% 11,00 11,35 11,28 11,31 11,33 104 156.772.900
1/9/2000 10,70 11,00 +3,77% 10,50 11,23 10,79 10,68 11,00 208 572.235.900
31/8/2000 11,00 10,60 -3,20% 10,60 11,01 10,70 10,60 10,65 236 1.258.893.800
30/8/2000 10,90 10,95 -0,45% 10,70 11,00 10,82 10,80 10,95 130 536.294.600
29/8/2000 11,30 11,00 -1,35% 10,80 11,30 10,90 10,81 11,00 88 304.205.700
28/8/2000 11,10 11,15 +1,18% 11,00 11,40 11,19 11,15 11,19 93 352.780.800
25/8/2000 11,00 11,02 +1,29% 11,00 11,25 11,08 11,02 11,10 121 513.912.100
24/8/2000 10,80 10,88 -1,45% 10,65 10,91 10,77 10,83 10,88 112 406.144.000
23/8/2000 10,65 11,04 +3,66% 10,60 11,20 10,85 11,04 11,18 135 408.879.900
22/8/2000 10,85 10,65 -2,92% 10,65 11,00 10,80 10,65 10,70 134 387.716.400
21/8/2000 11,16 10,97 -1,61% 10,75 11,16 10,90 10,90 10,97 157 828.189.900
18/8/2000 11,70 11,15 -5,11% 11,15 11,75 11,23 11,15 11,20 77 321.448.000
17/8/2000 11,15 11,75 +5,38% 11,15 11,88 11,57 11,61 11,75 218 817.638.700
16/8/2000 11,20 11,15 -2,19% 10,60 11,39 11,12 11,15 11,28 240 952.588.600
15/8/2000 11,73 11,40 -3,14% 11,20 11,73 11,38 11,36 11,40 198 716.065.700
14/8/2000 11,50 11,77 +0,43% 11,40 11,77 11,62 11,70 11,77 215 735.975.300
11/8/2000 10,95 11,72 +7,13% 10,80 11,72 11,19 11,11 11,72 247 883.284.300
10/8/2000 10,90 10,94 +1,77% 10,80 11,12 10,99 10,80 10,94 174 551.857.300
9/8/2000 10,50 10,75 +2,09% 10,50 11,01 10,71 10,75 10,88 237 719.249.600
8/8/2000 10,20 10,53 +2,83% 10,19 10,60 10,38 10,53 10,55 217 402.968.100
7/8/2000 10,00 10,24 +2,91% 9,99 10,25 10,13 10,10 10,24 126 546.138.400
4/8/2000 9,70 9,95 +1,53% 9,70 9,99 9,87 9,90 9,95 98 416.476.500
3/8/2000 9,35 9,80 +4,48% 9,35 9,89 9,47 9,71 9,85 56 238.085.000
2/8/2000 9,50 9,38 -1,88% 9,35 9,54 9,42 9,38 9,45 142 395.218.700
1/8/2000 9,80 9,56 -2,45% 9,35 9,80 9,53 9,56 9,73 153 515.287.700
31/7/2000 9,90 9,80 0,00% 9,75 10,00 9,81 9,80 9,95 97 165.035.600
28/7/2000 10,15 9,80 -3,45% 9,80 10,15 9,95 9,80 10,00 139 296.174.100
27/7/2000 10,15 10,15 0,00% 10,15 10,25 10,21 10,15 10,19 160 569.245.300
26/7/2000 9,85 10,15 +1,50% 9,85 10,20 10,12 10,10 10,15 148 452.983.300
25/7/2000 10,24 10,00 0,00% 9,95 10,25 10,13 10,00 10,04 169 722.130.700
24/7/2000 9,70 10,00 +2,46% 9,70 10,21 10,03 9,95 10,00 239 533.598.300
21/7/2000 9,59 9,76 +1,88% 9,50 9,79 9,69 9,61 9,76 148 265.788.900
20/7/2000 9,40 9,58 +2,90% 9,30 9,59 9,41 9,48 9,58 161 624.199.900
19/7/2000 9,36 9,31 -0,53% 9,16 9,36 9,26 9,31 9,35 207 682.680.200
18/7/2000 9,30 9,36 +0,11% 9,30 9,45 9,39 9,36 9,40 172 608.441.800
17/7/2000 9,11 9,35 +4,82% 9,11 9,40 9,29 9,35 9,45 189 595.971.300
14/7/2000 9,00 8,92 -0,89% 8,80 9,14 8,90 8,92 9,00 142 363.755.400
13/7/2000 9,30 9,00 -3,23% 8,90 9,30 9,05 8,95 9,00 184 526.837.200
12/7/2000 9,42 9,30 0,00% 9,18 9,55 9,42 9,18 9,30 296 930.716.900
11/7/2000 9,59 9,30 -2,11% 9,20 9,59 9,39 9,30 9,38 234 348.881.300
10/7/2000 9,60 9,50 0,00% 9,29 9,70 9,49 9,42 9,50 153 225.908.000
7/7/2000 9,60 9,50 -0,21% 9,50 9,80 9,67 9,50 9,55 262 528.090.500
6/7/2000 9,15 9,52 +4,04% 9,14 9,80 9,34 9,51 9,52 187 477.844.400
5/7/2000 9,10 9,15 +0,88% 9,07 9,27 9,14 9,12 9,15 253 946.326.600
4/7/2000 8,79 9,07 +4,25% 8,75 9,10 8,99 9,07 9,10 400 783.588.000
3/7/2000 8,40 8,70 +4,32% 8,40 8,70 8,58 8,70 8,71 270 481.602.100
30/6/2000 8,40 8,34 -0,12% 8,30 8,50 8,43 8,34 8,39 211 506.126.300
29/6/2000 8,25 8,35 +0,12% 8,18 8,50 8,33 8,31 8,35 188 441.624.700
28/6/2000 8,24 8,34 +1,58% 8,21 8,38 8,29 8,32 8,34 179 383.331.300
27/6/2000 8,08 8,21 +1,48% 8,08 8,28 8,19 8,21 8,26 135 241.225.900
26/6/2000 8,22 8,09 -0,74% 8,00 8,27 8,11 8,09 8,10 228 509.883.400
23/6/2000 8,33 8,15 -2,40% 8,15 8,33 8,23 8,15 8,22 233 485.995.300
21/6/2000 8,01 8,35 +5,83% 8,01 8,35 8,24 8,27 8,35 473 1.109.855.600
20/6/2000 7,75 7,89 +3,54% 7,70 7,90 7,80 7,85 7,89 273 483.431.600
19/6/2000 7,51 7,62 +2,97% 7,50 7,79 7,64 7,62 7,70 321 618.209.800
16/6/2000 7,66 7,40 -2,25% 7,21 7,66 7,42 7,40 7,48 637 1.438.436.400
15/6/2000 7,92 7,57 -3,07% 7,53 7,95 7,62 7,57 7,60 279 626.236.600
14/6/2000 7,90 7,81 -0,51% 7,75 8,00 7,85 7,80 7,81 205 326.014.300
13/6/2000 7,80 7,85 +1,16% 7,80 7,90 7,87 7,80 7,85 81 136.880.300
12/6/2000 7,95 7,76 -0,89% 7,64 7,95 7,72 7,76 7,79 179 266.674.300
9/6/2000 8,00 7,83 -1,63% 7,76 8,00 7,82 7,83 7,90 204 348.863.500
8/6/2000 8,40 7,96 -5,13% 7,90 8,60 8,13 7,96 8,00 251 363.618.500
7/6/2000 8,45 8,39 -0,71% 8,15 8,45 8,31 8,36 8,39 111 391.193.400
6/6/2000 8,45 8,45 0,00% 8,35 8,70 8,48 8,25 8,45 126 287.835.000
5/6/2000 8,45 8,45 +1,81% 8,45 8,80 8,59 8,40 8,45 117 200.313.000
2/6/2000 8,20 8,30 +2,60% 8,10 8,70 8,40 8,30 8,39 194 465.762.600
1/6/2000 8,10 8,09 +1,13% 8,00 8,20 8,10 8,09 8,20 102 207.412.900
31/5/2000 8,11 8,00 -1,23% 7,90 8,20 8,02 7,95 8,00 192 399.852.800
30/5/2000 8,10 8,10 +1,89% 7,94 8,10 7,98 8,10 8,20 116 308.070.300
29/5/2000 8,09 7,95 +1,27% 7,95 8,15 7,99 7,95 8,00 56 168.591.700
26/5/2000 7,80 7,85 +0,64% 7,71 8,00 7,88 7,82 7,85 77 182.943.200
25/5/2000 7,90 7,80 -1,27% 7,75 8,01 7,84 7,70 7,80 127 879.527.600
24/5/2000 7,45 7,90 +5,19% 7,40 7,90 7,67 7,85 7,90 114 176.504.800
23/5/2000 7,70 7,51 -1,83% 7,50 7,80 7,68 7,51 7,75 88 177.988.400
22/5/2000 7,90 7,65 -3,16% 7,25 7,90 7,50 7,55 7,70 196 303.448.900
19/5/2000 8,10 7,90 -3,66% 7,70 8,10 7,88 7,80 7,90 125 171.795.700
18/5/2000 8,40 8,20 -1,80% 8,20 8,41 8,36 8,20 8,39 53 112.439.500
17/5/2000 8,50 8,35 -2,91% 8,35 8,60 8,43 8,35 8,49 63 94.663.300
16/5/2000 8,28 8,60 +6,17% 8,28 8,70 8,45 8,60 8,64 132 257.356.100
15/5/2000 7,93 8,10 +2,14% 7,90 8,20 8,03 8,10 8,17 107 329.746.800
12/5/2000 8,60 7,93 -7,79% 7,90 8,60 8,19 7,91 7,93 115 126.754.300
11/5/2000 8,60 8,60 +0,35% 8,40 8,80 8,70 8,60 8,65 112 186.882.500
10/5/2000 8,55 8,57 +0,23% 8,20 8,65 8,48 8,56 8,61 88 141.298.900
9/5/2000 8,75 8,55 -2,17% 8,20 8,80 8,60 8,55 8,60 140 204.322.600
8/5/2000 8,90 8,74 -1,80% 8,63 9,00 8,84 8,68 8,74 108 322.866.400
5/5/2000 8,40 8,90 +5,95% 8,39 9,20 8,97 8,90 8,98 212 488.009.000
4/5/2000 8,10 8,40 +5,00% 7,90 8,50 8,27 8,40 8,45 132 186.426.600
3/5/2000 7,70 8,00 +3,90% 7,70 8,00 7,94 7,86 8,00 90 144.361.000
2/5/2000 7,79 7,70 +1,99% 7,70 8,10 7,94 7,70 7,80 163 328.086.100
28/4/2000 7,80 7,55 +0,67% 7,51 7,83 7,76 7,55 7,75 135 245.802.200
27/4/2000 7,52 7,50 -2,60% 7,38 7,57 7,45 7,50 7,60 223 486.920.800
26/4/2000 7,95 7,70 -1,28% 7,56 7,95 7,67 7,60 7,70 107 225.158.600
25/4/2000 7,95 7,80 +1,30% 7,75 7,95 7,83 7,79 7,80 103 292.334.300
24/4/2000 7,90 7,70 -1,79% 7,61 7,90 7,78 7,65 7,70 110 218.426.100
20/4/2000 7,50 7,84 +3,29% 7,49 7,95 7,70 7,84 7,99 38 63.554.000
19/4/2000 7,80 7,59 -2,69% 7,50 7,85 7,60 7,50 7,60 146 332.009.600
18/4/2000 7,66 7,80 +5,12% 7,51 8,10 7,78 7,71 7,80 163 329.133.800
17/4/2000 7,90 7,42 -1,72% 6,96 7,90 7,20 7,42 7,60 222 300.818.900
14/4/2000 8,10 7,55 -8,60% 7,50 8,30 7,86 7,55 7,75 190 308.017.400
13/4/2000 8,89 8,26 -6,14% 8,10 8,89 8,54 8,26 8,30 143 348.889.000
12/4/2000 8,74 8,80 +2,33% 8,60 8,94 8,77 8,80 8,85 124 325.081.300
11/4/2000 8,65 8,60 -1,26% 8,50 8,75 8,64 8,61 8,79 96 184.382.700
10/4/2000 8,80 8,71 -2,13% 8,70 8,90 8,79 8,71 8,83 48 72.220.600
7/4/2000 9,09 8,90 +2,06% 8,76 9,09 8,87 8,76 8,90 71 214.765.800
6/4/2000 9,00 8,72 -0,34% 8,72 9,05 8,89 8,72 8,85 130 324.838.400
5/4/2000 9,10 8,75 -4,89% 8,60 9,19 8,81 8,75 8,80 214 546.337.600
4/4/2000 9,20 9,20 -0,76% 8,60 9,30 9,00 9,20 9,21 122 196.523.400
3/4/2000 8,75 9,27 +7,17% 8,60 9,30 8,79 9,25 9,27 186 643.164.200
31/3/2000 8,90 8,65 -1,37% 8,65 9,00 8,76 8,64 8,65 211 909.127.700
30/3/2000 9,01 8,77 -4,36% 8,77 9,01 8,86 8,77 8,80 217 513.778.600
29/3/2000 9,50 9,17 -2,45% 9,17 9,65 9,44 9,00 9,78 87 223.703.500
28/3/2000 9,90 9,40 -4,08% 9,40 9,90 9,58 9,18 9,40 91 352.308.400
27/3/2000 9,40 9,80 +4,81% 9,40 9,80 9,61 9,60 9,80 66 117.177.100
24/3/2000 9,42 9,35 -0,11% 9,15 9,60 9,44 9,20 9,35 83 110.120.500
23/3/2000 9,75 9,36 -3,51% 9,30 9,90 9,70 9,12 9,36 111 375.391.700
22/3/2000 9,35 9,70 +5,43% 9,20 10,10 9,65 9,51 9,80 201 300.222.000
21/3/2000 8,60 9,20 +4,55% 8,60 9,69 8,86 9,04 9,20 132 342.794.100
20/3/2000 8,66 8,80 +2,33% 8,66 8,95 8,88 8,70 8,80 96 238.099.200
17/3/2000 9,00 8,60 -4,44% 8,60 9,35 9,02 8,60 8,90 154 326.475.000
16/3/2000 9,10 9,00 0,00% 8,80 9,10 8,94 9,00 9,09 143 546.523.100
15/3/2000 8,80 9,00 +2,27% 8,55 9,10 8,88 8,81 9,00 116 382.110.300
14/3/2000 9,00 8,80 -2,22% 8,55 9,21 8,96 8,80 8,99 106 171.728.100
13/3/2000 9,20 9,00 -2,70% 8,80 9,20 8,95 9,00 9,04 165 651.205.200
10/3/2000 9,58 9,25 -3,44% 9,20 9,60 9,46 9,25 9,39 96 253.332.800
9/3/2000 9,40 9,58 +4,13% 9,35 9,75 9,61 9,58 9,60 151 524.687.900
8/3/2000 9,17 9,20 0,00% 9,17 9,60 9,45 9,20 9,50 120 251.667.400
3/3/2000 9,00 9,20 +5,75% 8,75 9,40 9,01 9,18 9,20 191 696.568.600
2/3/2000 9,26 8,70 -5,43% 8,70 9,26 8,83 8,71 8,90 190 1.712.264.400
1/3/2000 9,40 9,20 -4,17% 9,10 9,45 9,35 9,20 9,30 97 268.556.200
29/2/2000 9,60 9,60 +1,05% 9,41 9,98 9,51 9,51 9,60 89 180.248.200
28/2/2000 9,55 9,50 0,00% 9,40 9,55 9,47 9,46 9,50 56 95.326.100
25/2/2000 10,00 9,50 -4,90% 9,50 10,00 9,58 9,47 9,50 85 189.691.000
24/2/2000 10,00 9,99 +1,94% 9,50 10,40 9,91 9,85 9,99 106 318.924.500
23/2/2000 10,05 9,80 -1,51% 9,80 10,05 9,91 9,75 9,90 121 287.425.200
22/2/2000 10,35 9,95 -1,49% 9,90 10,40 10,06 9,85 9,98 99 185.282.600
21/2/2000 9,95 10,10 +1,51% 9,95 10,40 10,17 10,01 10,10 85 224.923.200
18/2/2000 10,10 9,95 -4,69% 9,86 10,10 9,95 10,00 10,50 83 230.632.400
17/2/2000 10,30 10,44 +2,86% 10,30 10,55 10,46 10,30 10,44 108 288.594.900
16/2/2000 10,00 10,15 +3,15% 9,90 10,40 10,17 10,11 10,15 162 405.976.100
15/2/2000 10,00 9,84 -2,57% 9,50 10,00 9,71 9,78 9,84 170 497.984.900
14/2/2000 10,92 10,10 -4,63% 9,90 10,92 10,18 9,90 10,10 120 263.126.000
11/2/2000 10,90 10,59 -3,73% 10,50 11,10 10,77 10,55 10,60 100 257.135.400
10/2/2000 10,99 11,00 -0,90% 10,90 11,09 11,00 10,99 11,00 96 535.436.600
9/2/2000 11,10 11,10 -1,77% 10,90 11,10 10,99 10,80 11,20 100 389.032.400
8/2/2000 11,10 11,30 +2,26% 11,10 11,80 11,20 11,26 11,30 145 751.991.100
7/2/2000 11,29 11,05 -0,90% 11,01 11,29 11,08 11,01 11,05 140 637.114.400
4/2/2000 10,70 11,15 +4,21% 10,70 11,28 11,15 10,80 11,15 167 497.365.500
3/2/2000 11,00 10,70 -0,93% 10,55 11,00 10,68 10,71 10,79 67 158.723.900
2/2/2000 10,70 10,80 +0,93% 10,10 10,85 10,68 10,45 10,81 93 284.438.900
1/2/2000 10,70 10,70 +1,90% 10,00 10,70 10,39 10,50 10,70 72 163.792.400
31/1/2000 10,40 10,50 -0,94% 9,90 10,50 10,32 10,50 11,00 95 180.364.100
28/1/2000 10,90 10,60 -2,75% 10,10 10,90 10,48 10,50 10,60 95 155.743.800
27/1/2000 11,19 10,90 -2,59% 10,90 11,20 11,08 1,19 11,00 110 249.259.100
26/1/2000 11,00 11,19 +0,81% 10,90 11,19 11,05 11,11 11,19 84 190.888.400
24/1/2000 11,20 11,10 -0,89% 10,90 11,29 11,08 11,00 11,10 84 224.097.700
21/1/2000 11,40 11,20 -0,88% 10,80 11,40 10,96 10,90 11,20 75 215.434.300
20/1/2000 10,65 11,30 +6,10% 10,65 11,30 10,92 11,11 11,30 109 461.123.400
19/1/2000 10,80 10,65 -1,39% 10,50 11,01 10,83 10,50 10,65 118 552.376.900
18/1/2000 11,00 10,80 -4,17% 10,70 11,40 11,15 10,80 11,09 134 448.245.900
17/1/2000 11,00 11,27 +1,90% 10,85 11,35 11,16 11,30 11,49 110 502.102.100
14/1/2000 11,00 11,06 +0,55% 10,65 11,10 10,78 11,06 11,20 189 676.579.100
13/1/2000 11,60 11,00 -3,59% 10,60 11,80 11,48 10,70 11,00 126 383.915.900
12/1/2000 11,94 11,41 -4,92% 11,20 11,94 11,58 11,41 11,60 194 1.258.912.200
11/1/2000 12,50 12,00 -5,36% 11,70 12,90 12,30 11,80 12,00 178 878.518.500
10/1/2000 11,70 12,68 +10,36% 11,70 13,00 12,58 12,55 12,68 242 1.156.759.000
7/1/2000 11,05 11,49 +5,03% 11,00 11,60 11,30 11,35 11,50 147 721.570.600
6/1/2000 10,00 10,94 +8,00% 10,00 11,05 10,93 10,21 10,94 172 749.477.200
5/1/2000 9,30 10,13 +7,42% 9,25 10,15 9,64 10,01 10,13 105 343.708.400
4/1/2000 9,50 9,43 -1,77% 9,30 9,50 9,39 9,36 9,44 122 234.130.300
3/1/2000 9,80 9,60 -2,04% 9,55 9,81 9,66 9,65 9,79 86 122.778.200
30/12/1999 9,55 9,80 +3,05% 9,50 9,80 9,62 9,75 9,80 44 59.576.100
29/12/1999 9,50 9,51 +0,11% 9,50 9,55 9,51 9,51 9,54 84 251.883.400
28/12/1999 9,50 9,50 0,00% 9,50 9,60 9,54 9,45 9,70 70 244.037.900
27/12/1999 9,70 9,50 -1,04% 9,26 9,70 9,39 9,45 9,50 95 187.519.600
23/12/1999 9,33 9,60 +1,91% 9,30 9,60 9,43 9,60 9,80 121 330.682.300
22/12/1999 9,60 9,42 -0,74% 9,33 9,60 9,51 9,37 9,50 89 324.301.300
21/12/1999 9,50 9,49 +1,17% 9,25 9,50 9,41 9,35 9,49 103 303.568.600
20/12/1999 9,55 9,38 -1,16% 9,30 9,55 9,37 9,32 9,38 92 399.632.800
17/12/1999 9,18 9,49 +3,72% 9,16 9,49 9,22 9,35 9,47 91 257.677.300
16/12/1999 9,40 9,15 -2,66% 9,09 9,40 9,13 9,15 9,25 107 344.218.000
15/12/1999 9,54 9,40 -0,95% 9,00 9,54 9,18 9,21 9,40 213 461.786.700
14/12/1999 9,60 9,49 -1,15% 9,40 9,70 9,54 9,40 9,50 109 216.293.900
13/12/1999 9,81 9,60 -2,64% 9,46 9,81 9,57 9,60 9,69 96 195.190.800
10/12/1999 9,14 9,86 +7,88% 9,00 9,95 9,44 9,85 9,92 79 162.031.000
9/12/1999 9,00 9,14 +1,56% 8,95 9,15 9,05 9,10 9,14 154 329.839.400
8/12/1999 8,80 9,00 +0,56% 8,65 9,00 8,78 8,86 9,02 112 275.366.800
7/12/1999 8,55 8,95 +4,68% 8,50 9,02 8,78 8,95 9,01 156 285.626.100
6/12/1999 8,70 8,55 -1,72% 8,45 8,80 8,57 8,55 8,60 109 456.506.700
3/12/1999 8,45 8,70 +2,96% 8,45 8,80 8,69 8,46 8,70 116 446.131.100
2/12/1999 8,34 8,45 +1,68% 8,34 8,58 8,50 8,40 8,49 115 337.297.500
1/12/1999 8,00 8,31 +2,09% 8,00 8,31 8,18 8,30 8,34 119 294.782.000
30/11/1999 8,10 8,14 0,00% 8,00 8,19 8,09 8,10 8,14 120 373.552.800
29/11/1999 8,10 8,14 +0,49% 8,00 8,18 8,11 8,14 8,19 95 127.898.900
26/11/1999 7,99 8,10 +3,58% 7,95 8,15 8,02 7,98 8,10 162 282.869.500
25/11/1999 7,50 7,82 +2,89% 7,50 8,00 7,78 7,80 7,82 142 271.962.500
24/11/1999 7,75 7,60 -1,94% 7,45 7,75 7,60 7,60 7,75 115 186.483.200
23/11/1999 7,55 7,75 +3,75% 7,50 7,75 7,63 7,61 7,75 180 395.837.300
22/11/1999 7,40 7,47 +1,63% 7,35 7,90 7,52 7,47 7,50 148 200.652.800
19/11/1999 6,80 7,35 +9,54% 6,79 7,35 6,96 7,30 7,35 274 857.537.900
18/11/1999 6,80 6,71 +0,90% 6,70 6,84 6,76 6,71 6,88 151 505.486.700
17/11/1999 7,05 6,65 -5,67% 6,65 7,05 6,82 6,65 6,75 179 525.612.500
16/11/1999 7,10 7,05 -0,70% 7,05 7,28 7,17 7,05 7,15 127 309.446.800
12/11/1999 7,40 7,10 -4,18% 7,10 7,60 7,39 7,12 7,20 110 259.025.400
11/11/1999 7,40 7,41 -1,20% 7,40 7,60 7,52 7,41 7,44 93 283.465.200
10/11/1999 7,35 7,50 +1,35% 7,10 7,50 7,38 7,50 7,62 149 622.503.000
9/11/1999 7,60 7,40 -2,76% 7,20 7,62 7,41 7,40 7,48 118 374.546.100
8/11/1999 7,40 7,61 +0,13% 7,40 7,75 7,60 7,61 7,70 62 317.459.500
5/11/1999 7,45 7,60 +2,01% 7,44 7,90 7,58 7,60 7,65 180 532.736.600
4/11/1999 7,15 7,45 +4,20% 7,15 7,50 7,36 7,36 7,45 156 965.710.700
3/11/1999 7,10 7,15 +0,70% 7,00 7,19 7,11 7,15 7,20 156 594.014.900
1/11/1999 7,08 7,10 0,00% 7,05 7,10 7,08 7,08 7,12 22 28.921.200
29/10/1999 7,10 7,10 +0,57% 7,10 7,12 7,11 7,10 7,13 96 169.603.600
28/10/1999 6,95 7,06 +0,86% 6,95 7,10 7,01 7,01 7,06 52 93.310.000
27/10/1999 6,55 7,00 +6,87% 6,55 7,00 6,64 6,65 7,00 65 150.702.900
26/10/1999 6,60 6,55 0,00% 6,45 6,60 6,52 6,49 6,55 81 204.842.800
25/10/1999 6,60 6,55 -0,76% 6,41 6,60 6,50 6,55 6,60 47 90.237.000
22/10/1999 6,70 6,60 +0,30% 6,55 6,70 6,58 6,55 6,60 61 165.057.200
21/10/1999 6,60 6,58 -0,30% 6,51 6,60 6,56 6,55 6,58 59 519.494.200
20/10/1999 6,60 6,60 +1,07% 6,49 6,65 6,55 6,55 6,60 86 273.726.100
19/10/1999 6,50 6,53 +0,46% 6,50 6,61 6,56 6,53 6,55 73 210.910.700
18/10/1999 6,40 6,50 -0,31% 6,40 6,54 6,47 6,50 6,53 94 185.682.900
15/10/1999 6,49 6,52 -1,21% 6,41 6,57 6,51 6,51 6,58 71 137.337.400
14/10/1999 6,40 6,60 +2,96% 6,40 6,61 6,56 6,60 6,65 123 488.644.000
13/10/1999 6,02 6,41 +1,91% 6,02 6,41 6,29 6,41 6,49 220 431.955.300
11/10/1999 6,26 6,29 -0,16% 6,15 6,29 6,21 6,20 6,40 43 153.359.100
8/10/1999 6,20 6,30 +0,96% 6,20 6,35 6,27 6,27 6,40 64 246.798.200
7/10/1999 6,20 6,24 +0,97% 6,20 6,34 6,28 6,20 6,23 114 448.022.600
6/10/1999 6,09 6,18 +1,48% 6,09 6,20 6,16 6,18 6,25 88 390.503.500
5/10/1999 6,12 6,09 -0,33% 6,06 6,13 6,09 6,09 6,20 122 355.035.100
4/10/1999 6,06 6,11 +1,33% 6,06 6,15 6,11 6,11 6,15 64 181.750.700
1/10/1999 6,00 6,03 -1,15% 5,85 6,18 6,01 6,03 6,08 186 265.479.300
30/9/1999 6,70 6,10 -7,58% 6,10 6,80 6,57 6,10 6,50 125 248.755.200
29/9/1999 6,35 6,60 +3,94% 6,30 6,60 6,47 6,55 6,60 111 368.820.000
28/9/1999 6,40 6,35 -1,55% 6,35 6,50 6,36 6,30 6,36 89 246.357.800
27/9/1999 6,31 6,45 +2,22% 6,31 6,46 6,40 6,45 6,47 55 99.732.900
24/9/1999 6,24 6,31 -1,41% 6,24 6,40 6,33 6,31 6,39 87 197.201.500
23/9/1999 6,35 6,40 +1,59% 6,30 6,50 6,44 6,20 6,40 173 367.769.300
22/9/1999 6,22 6,30 +1,61% 6,20 6,35 6,29 6,30 6,33 112 162.103.800
21/9/1999 5,95 6,20 +3,68% 5,95 6,34 6,14 6,16 6,20 121 357.733.500
20/9/1999 5,80 5,98 +3,10% 5,80 6,00 5,93 5,98 6,02 91 224.017.600
17/9/1999 5,75 5,80 +0,87% 5,70 5,84 5,77 5,80 5,82 87 304.957.500
16/9/1999 5,70 5,75 +0,88% 5,66 5,80 5,72 5,66 5,75 80 133.080.900
15/9/1999 5,80 5,70 -2,56% 5,65 5,80 5,78 5,70 5,75 51 90.938.100
14/9/1999 5,85 5,85 0,00% 5,75 5,90 5,84 5,65 5,85 80 198.082.700
13/9/1999 5,90 5,85 -1,68% 5,75 5,95 5,84 5,80 5,85 124 380.480.400
10/9/1999 5,65 5,95 +5,31% 5,65 5,95 5,86 5,87 5,95 98 432.417.300
9/9/1999 5,62 5,65 +1,25% 5,60 5,74 5,65 5,65 5,75 85 194.670.600
8/9/1999 5,55 5,58 -1,24% 5,40 5,78 5,67 5,42 5,59 81 185.344.300
6/9/1999 5,61 5,65 +0,71% 5,60 5,65 5,60 5,65 5,70 16 8.020.800
3/9/1999 5,89 5,61 -1,58% 5,60 6,00 5,80 5,61 5,78 131 173.660.300
2/9/1999 5,56 5,70 +2,15% 5,50 5,80 5,69 5,70 5,84 98 243.168.700
1/9/1999 5,59 5,58 +0,54% 5,56 5,79 5,67 5,58 5,79 147 300.515.200
31/8/1999 5,56 5,55 -0,54% 5,50 5,77 5,65 5,42 5,55 130 241.564.000
30/8/1999 5,60 5,58 -3,46% 5,58 5,80 5,75 5,58 5,71 61 71.809.200
27/8/1999 5,85 5,78 -1,20% 5,74 5,88 5,81 5,78 5,80 49 114.021.000
26/8/1999 5,90 5,85 -1,02% 5,73 5,99 5,86 5,85 5,90 135 255.621.900
25/8/1999 5,45 5,91 +9,24% 5,45 6,00 5,81 5,91 5,96 271 548.754.200
24/8/1999 4,95 5,41 +7,13% 4,95 5,45 5,22 5,41 5,45 198 297.176.700
23/8/1999 4,70 5,05 +7,45% 4,70 5,05 4,96 5,02 5,05 55 50.151.700
20/8/1999 4,60 4,70 +3,30% 4,60 4,85 4,75 4,70 4,80 105 133.288.900
19/8/1999 4,30 4,55 +3,41% 4,30 4,70 4,47 4,55 4,69 97 132.500.000
18/8/1999 4,70 4,40 -6,38% 4,33 4,70 4,47 4,38 4,40 103 146.800.800
17/8/1999 4,70 4,70 +0,21% 4,60 4,70 4,65 4,64 4,70 57 92.310.500
16/8/1999 4,95 4,69 -5,25% 4,69 4,95 4,82 4,69 4,77 57 163.471.900
13/8/1999 4,99 4,95 0,00% 4,91 5,10 5,00 4,83 4,95 37 50.871.100
12/8/1999 4,85 4,95 +4,21% 4,80 5,20 4,94 4,80 4,90 120 249.670.500
11/8/1999 4,66 4,75 +3,04% 4,65 4,80 4,69 4,75 4,79 79 88.200.500
10/8/1999 4,68 4,61 -1,71% 4,60 4,69 4,61 4,61 4,64 70 155.479.500
9/8/1999 4,80 4,69 -2,09% 4,69 4,85 4,79 4,51 4,70 67 177.685.800
6/8/1999 4,80 4,79 +2,35% 4,58 4,87 4,72 4,79 4,80 68 84.544.100
5/8/1999 4,90 4,68 -4,49% 4,50 4,90 4,66 4,70 4,79 142 195.862.500
4/8/1999 5,30 4,90 -2,97% 4,80 5,30 5,01 4,85 4,96 78 132.409.500
3/8/1999 5,25 5,05 -3,07% 4,90 5,25 5,10 5,03 5,05 97 114.098.500
2/8/1999 5,30 5,21 -1,70% 5,20 5,49 5,28 5,21 5,30 35 73.233.500
30/7/1999 5,30 5,30 -1,85% 5,18 5,30 5,21 5,22 5,30 46 40.254.500
29/7/1999 5,35 5,40 +0,93% 5,10 5,40 5,23 5,40 5,50 70 79.055.400
28/7/1999 5,50 5,35 -1,65% 5,35 5,70 5,57 5,35 5,55 57 99.570.300
27/7/1999 5,60 5,44 -2,86% 5,42 5,65 5,49 5,44 5,49 78 87.810.000
26/7/1999 5,78 5,60 -3,45% 5,60 5,80 5,64 5,60 5,69 75 68.470.800
23/7/1999 5,90 5,80 -1,69% 5,75 5,90 5,82 5,76 5,90 82 94.299.100
22/7/1999 6,00 5,90 -1,67% 5,80 6,00 5,87 5,85 5,90 86 169.364.900
21/7/1999 6,00 6,00 -1,64% 5,80 6,05 5,97 6,00 6,07 172 556.122.900
20/7/1999 6,20 6,10 -0,81% 5,77 6,25 6,14 6,00 6,10 125 310.645.600
19/7/1999 6,12 6,15 +0,99% 6,00 6,30 6,22 6,10 6,15 100 243.892.900
16/7/1999 5,94 6,09 +1,67% 5,91 6,09 5,98 5,98 6,09 55 149.800.300
15/7/1999 6,12 5,99 -0,17% 5,95 6,30 6,16 5,91 5,99 60 120.970.200
14/7/1999 6,50 6,00 -5,51% 6,00 6,50 6,31 6,00 6,10 57 125.292.100
13/7/1999 6,60 6,35 -6,20% 6,30 6,70 6,51 6,25 6,35 149 408.555.300
12/7/1999 6,80 6,77 -1,88% 6,40 6,80 6,56 6,70 6,78 111 330.867.900
8/7/1999 6,99 6,90 -2,13% 6,85 7,00 6,91 6,86 6,90 124 725.852.000
7/7/1999 6,48 7,05 +8,46% 6,45 7,05 6,68 6,95 7,05 133 330.548.200
6/7/1999 6,35 6,50 +2,04% 6,27 6,50 6,38 6,45 6,50 162 369.814.500
5/7/1999 6,10 6,37 +4,43% 6,10 6,40 6,33 6,37 6,40 92 163.217.100
2/7/1999 6,04 6,10 +1,67% 5,98 6,10 6,01 6,00 6,10 72 286.585.300
1/7/1999 6,10 6,00 +0,67% 5,81 6,15 6,01 5,86 6,00 83 834.695.700
30/6/1999 5,90 5,96 +1,71% 5,85 6,10 5,97 5,75 6,00 94 169.877.300
29/6/1999 5,79 5,86 +1,21% 5,75 5,90 5,85 5,86 5,90 72 104.200.700
28/6/1999 5,75 5,79 +1,40% 5,68 5,80 5,75 5,77 5,79 78 150.345.500
25/6/1999 6,01 5,71 -7,31% 5,70 6,20 5,88 5,72 5,84 113 138.056.400
24/6/1999 6,16 6,16 -4,50% 6,15 6,30 6,20 6,16 6,20 104 165.283.400
23/6/1999 6,30 6,45 +0,16% 6,19 6,45 6,31 6,32 6,50 112 214.179.500
22/6/1999 6,38 6,44 +0,63% 6,25 6,50 6,43 6,30 6,44 223 504.183.800
21/6/1999 6,25 6,40 +2,56% 6,11 6,42 6,34 6,34 6,40 202 491.279.800
18/6/1999 5,85 6,24 +6,85% 5,82 6,30 6,09 6,17 6,20 200 594.992.100
17/6/1999 5,80 5,84 +2,28% 5,60 5,90 5,83 5,80 5,84 179 483.986.600
16/6/1999 5,49 5,71 +8,76% 5,30 5,90 5,41 5,30 5,71 164 248.314.500
15/6/1999 5,40 5,25 -2,78% 5,20 5,41 5,28 5,25 5,26 108 99.714.900
14/6/1999 5,20 5,40 +3,85% 5,20 5,45 5,39 5,36 5,40 149 178.775.100
11/6/1999 4,86 5,20 +8,79% 4,86 5,25 5,05 5,20 5,24 181 297.479.600
10/6/1999 4,64 4,78 +1,49% 4,64 4,80 4,72 4,78 4,85 57 44.083.300
9/6/1999 4,70 4,71 +1,29% 4,70 4,75 4,72 4,68 4,73 53 65.074.500
8/6/1999 4,72 4,65 +1,97% 4,65 4,78 4,71 4,65 4,66 179 448.784.400
7/6/1999 4,80 4,56 -5,00% 4,56 4,80 4,69 4,56 4,60 90 185.517.500
4/6/1999 4,70 4,80 0,00% 4,62 4,90 4,82 4,71 4,89 99 283.692.900
2/6/1999 4,69 4,80 +5,26% 4,51 4,80 4,67 4,70 4,80 96 67.142.400
1/6/1999 4,80 4,56 -1,94% 4,50 4,80 4,58 4,56 4,64 175 344.754.400
31/5/1999 4,61 4,65 +0,87% 4,58 4,70 4,61 4,63 4,65 31 31.766.300
28/5/1999 4,68 4,61 -0,86% 4,50 4,68 4,63 4,58 4,70 80 139.150.300
27/5/1999 5,04 4,65 -3,13% 4,55 5,04 4,66 4,65 4,70 140 440.714.000
26/5/1999 4,51 4,80 +6,43% 4,51 4,80 4,70 4,75 4,80 194 328.743.700
25/5/1999 4,55 4,51 -5,85% 4,40 4,60 4,50 4,44 4,52 230 347.970.500
24/5/1999 5,19 4,79 -7,17% 4,78 5,19 4,89 4,78 4,79 138 335.541.400
21/5/1999 5,21 5,16 -2,09% 5,15 5,25 5,18 5,15 5,20 207 656.388.300
20/5/1999 5,58 5,27 -4,70% 5,22 5,59 5,28 5,27 5,34 176 624.347.900
19/5/1999 5,50 5,53 +0,55% 5,45 5,65 5,56 5,53 5,54 323 691.950.600
18/5/1999 5,40 5,50 +4,17% 5,20 5,59 5,42 5,50 5,55 211 348.136.100
17/5/1999 5,25 5,28 -2,22% 5,00 5,48 5,21 5,22 5,28 158 283.454.500
14/5/1999 5,46 5,40 -1,28% 5,31 5,50 5,40 5,38 5,40 101 187.534.900
13/5/1999 5,45 5,47 +3,01% 5,40 5,60 5,51 5,47 5,53 235 459.209.300
12/5/1999 5,35 5,31 -3,63% 5,20 5,45 5,31 5,30 5,31 281 576.094.700
11/5/1999 5,45 5,51 +0,92% 5,40 5,62 5,49 5,51 5,55 281 601.064.100
10/5/1999 5,10 5,46 +9,20% 5,00 5,49 5,36 5,41 5,45 360 789.327.600
7/5/1999 5,10 5,00 -1,77% 5,00 5,19 5,07 5,00 5,05 135 350.464.400
6/5/1999 4,85 5,09 +6,93% 4,85 5,09 5,01 5,09 5,10 229 324.927.800
5/5/1999 4,54 4,76 +4,85% 4,50 4,78 4,64 4,76 4,80 138 193.435.000
4/5/1999 4,64 4,54 -1,30% 4,41 4,64 4,51 4,54 4,57 215 426.613.500
3/5/1999 4,70 4,60 -5,15% 4,40 4,72 4,56 4,60 4,64 351 631.923.100
30/4/1999 5,19 4,85 -6,73% 4,59 5,22 4,82 4,71 4,85 441 649.535.300
29/4/1999 5,50 5,20 -1,89% 5,20 5,67 5,34 5,15 5,20 356 1.168.122.100
28/4/1999 5,00 5,30 +6,00% 4,95 5,65 5,33 5,30 5,34 450 1.106.066.800
27/4/1999 5,00 5,00 +9,65% 4,48 5,06 4,87 5,00 5,06 568 1.160.149.700
26/4/1999 4,30 4,56 +5,31% 4,29 4,63 4,48 4,45 4,56 330 603.794.300
23/4/1999 4,38 4,33 0,00% 4,24 4,41 4,34 4,31 4,33 295 530.007.400
22/4/1999 4,40 4,33 +3,84% 4,20 4,58 4,33 4,31 4,33 359 539.781.100
20/4/1999 4,30 4,17 -3,02% 3,97 4,35 4,14 4,10 4,17 605 1.001.675.300
19/4/1999 4,05 4,30 +7,50% 4,05 4,50 4,33 4,30 4,35 583 1.197.975.800
16/4/1999 3,55 4,00 +12,68% 3,55 4,16 4,02 4,00 4,01 747 1.629.726.600
15/4/1999 3,14 3,55 +13,06% 3,05 3,62 3,41 3,50 3,55 763 1.605.227.300
14/4/1999 2,97 3,14 +6,44% 2,92 3,15 3,03 3,10 3,14 274 431.641.200
13/4/1999 3,00 2,95 -1,67% 2,95 3,10 3,00 2,96 2,98 236 293.671.800
12/4/1999 2,90 3,00 +1,01% 2,83 3,00 2,94 2,96 3,00 158 261.289.400
9/4/1999 3,00 2,97 -0,67% 2,95 3,05 2,98 2,95 2,96 213 324.449.800
8/4/1999 3,10 2,99 -1,64% 2,97 3,12 3,03 2,97 2,99 280 448.349.800
7/4/1999 3,19 3,04 -5,00% 2,90 3,24 3,05 3,03 3,04 482 768.670.200
6/4/1999 3,15 3,20 +1,91% 3,15 3,30 3,20 3,20 3,23 332 506.809.600
5/4/1999 3,00 3,14 +7,17% 3,00 3,17 3,11 3,14 3,15 450 676.467.200
31/3/1999 2,72 2,93 +9,74% 2,72 2,97 2,89 2,92 2,93 836 1.174.988.800
30/3/1999 2,44 2,67 +11,25% 2,44 2,68 2,57 2,65 2,67 749 1.241.795.500
29/3/1999 2,32 2,40 +3,45% 2,32 2,44 2,41 2,39 2,40 249 325.242.900
26/3/1999 2,34 2,32 +2,20% 2,28 2,35 2,31 2,30 2,32 200 278.527.600
25/3/1999 2,38 2,27 -1,73% 2,27 2,38 2,30 2,27 2,32 216 223.110.700
24/3/1999 2,38 2,31 -1,28% 2,27 2,55 2,31 2,30 2,35 159 163.845.800
23/3/1999 2,37 2,34 -1,68% 2,29 2,45 2,34 2,33 2,34 193 163.684.900
22/3/1999 2,47 2,38 -2,46% 2,38 2,47 2,41 2,38 2,40 113 111.537.200
19/3/1999 2,44 2,44 -0,41% 2,42 2,55 2,46 2,43 2,45 124 112.402.400
18/3/1999 2,43 2,45 +2,08% 2,41 2,48 2,44 2,43 2,45 129 99.768.900
17/3/1999 2,48 2,40 -2,83% 2,39 2,48 2,40 2,40 2,42 163 144.284.500
16/3/1999 2,59 2,47 -1,20% 2,41 2,59 2,50 2,46 2,47 205 164.527.800
15/3/1999 2,46 2,50 +5,04% 2,43 2,51 2,47 2,46 2,50 185 182.142.600
12/3/1999 2,39 2,38 +2,59% 2,30 2,40 2,35 2,38 2,40 132 108.591.700
11/3/1999 2,49 2,32 -3,33% 2,26 2,49 2,36 2,30 2,32 211 188.895.600
10/3/1999 2,45 2,40 0,00% 2,38 2,45 2,38 2,39 2,40 169 577.258.000
9/3/1999 2,48 2,40 -2,83% 2,37 2,48 2,44 2,38 2,40 101 76.918.900
8/3/1999 2,50 2,47 -1,20% 2,45 2,55 2,46 2,46 2,47 83 195.195.800
5/3/1999 2,50 2,50 -0,79% 2,50 2,59 2,53 2,50 2,53 74 62.761.800
4/3/1999 2,55 2,52 +1,61% 2,50 2,60 2,54 2,51 2,52 79 56.275.900
3/3/1999 2,50 2,48 -0,80% 2,47 2,58 2,52 2,48 2,50 111 152.075.100
2/3/1999 2,35 2,50 +6,38% 2,33 2,50 2,43 2,50 2,55 113 141.052.700
1/3/1999 2,48 2,35 -5,24% 2,35 2,48 2,41 2,35 2,44 70 45.069.400
26/2/1999 2,35 2,48 +5,53% 2,30 2,48 2,38 2,41 2,48 76 73.821.200
25/2/1999 2,40 2,35 -4,47% 2,30 2,44 2,36 2,33 2,35 50 31.276.000
24/2/1999 2,44 2,46 +0,82% 2,37 2,47 2,43 2,46 2,47 53 62.214.200
23/2/1999 2,50 2,44 -1,21% 2,40 2,55 2,46 2,41 2,80 90 51.266.500
22/2/1999 2,46 2,47 +0,82% 2,45 2,55 2,50 2,46 2,50 84 72.808.600
19/2/1999 2,60 2,45 -5,77% 2,45 2,60 2,52 2,45 2,49 111 129.138.900
18/2/1999 2,78 2,60 -3,70% 2,60 2,80 2,62 2,60 2,64 77 54.239.100
17/2/1999 2,85 2,70 -5,26% 2,60 2,85 2,66 2,62 2,69 87 67.926.900
12/2/1999 2,93 2,85 -1,72% 2,85 3,05 2,93 2,80 2,95 29 22.540.400
11/2/1999 2,90 2,90 0,00% 2,89 2,95 2,91 2,90 2,95 64 87.656.800
10/2/1999 2,90 2,90 -3,33% 2,88 2,96 2,91 2,80 2,90 71 73.822.400
9/2/1999 3,05 3,00 -2,28% 3,00 3,05 3,00 3,00 3,03 23 33.886.000
8/2/1999 3,13 3,07 -0,97% 2,80 3,14 2,99 3,00 3,07 70 97.486.900
5/2/1999 3,05 3,10 -1,27% 2,95 3,10 3,01 3,05 3,10 41 25.709.600
4/2/1999 3,00 3,14 -0,32% 2,90 3,14 3,02 2,96 3,14 47 28.752.300
3/2/1999 3,10 3,15 0,00% 3,03 3,15 3,11 3,10 3,18 101 171.064.600
2/2/1999 3,50 3,15 0,00% 2,80 3,50 3,00 3,10 3,15 97 116.285.200

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.