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: 10 Anos

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

VALE3 - VALE - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 54,29 54,02 -0,50% 53,25 54,32 53,77 53,96 54,03 47.930 154.858.361.900
20/1/2025 54,22 54,29 -0,37% 53,76 54,49 54,08 54,28 54,29 24.903 66.623.840.700
17/1/2025 53,15 54,49 +3,46% 52,98 54,49 54,08 54,47 54,49 65.733 295.623.444.200
16/1/2025 52,29 52,67 +0,13% 52,00 53,27 52,34 52,65 52,68 65.020 1.152.877.378.500
15/1/2025 52,14 52,60 +1,45% 51,63 52,68 52,07 52,60 52,61 57.350 182.978.418.000
14/1/2025 51,95 51,85 +0,66% 51,63 52,43 51,99 51,85 51,86 37.129 111.064.439.300
13/1/2025 52,00 51,51 -0,02% 50,87 52,31 51,59 51,50 51,51 52.360 159.156.720.600
10/1/2025 51,54 51,52 +0,57% 51,23 52,31 51,70 51,51 51,52 46.329 133.584.646.000
9/1/2025 52,05 51,23 -0,62% 51,14 52,25 51,66 51,23 51,25 37.549 81.974.949.500
8/1/2025 52,03 51,55 -0,96% 51,43 52,29 51,67 51,55 51,60 53.183 126.206.810.600
7/1/2025 52,63 52,05 -0,97% 51,94 52,89 52,32 52,05 52,06 46.389 115.489.395.100
6/1/2025 53,48 52,56 -1,28% 52,48 53,79 52,93 52,56 52,57 48.525 114.812.669.200
3/1/2025 53,90 53,24 -1,86% 52,88 54,00 53,36 53,24 53,25 58.394 125.909.141.300
2/1/2025 54,71 54,25 -0,55% 54,23 55,10 54,52 54,25 54,26 52.924 96.089.004.300
30/12/2024 54,90 54,55 -0,35% 54,55 55,19 54,74 54,54 54,56 29.681 61.591.287.800
27/12/2024 54,73 54,74 -0,49% 54,46 55,08 54,83 54,74 54,91 38.080 91.126.357.700
26/12/2024 54,85 55,01 +0,29% 54,40 55,40 54,99 55,00 55,01 35.475 72.350.657.100
23/12/2024 54,67 54,85 +0,42% 54,40 55,23 54,84 54,84 54,88 48.301 101.947.659.400
20/12/2024 53,42 54,62 +1,58% 53,33 54,62 54,34 54,52 54,62 45.971 351.746.671.400
19/12/2024 55,02 53,77 -1,90% 53,60 55,17 54,06 53,76 53,79 70.323 159.643.584.500
18/12/2024 55,77 54,81 -2,32% 54,76 55,87 55,15 54,80 54,81 66.393 191.167.655.100
17/12/2024 55,88 56,11 +0,50% 55,65 56,40 56,14 56,11 56,20 60.134 129.068.575.000
16/12/2024 55,85 55,83 -0,05% 55,34 56,54 55,92 55,82 55,84 43.711 106.024.792.900
13/12/2024 56,48 55,86 -1,50% 55,70 56,71 56,01 55,85 55,86 36.729 103.733.251.600
12/12/2024 57,40 56,71 -3,62% 56,67 57,68 56,98 56,70 56,71 64.917 164.353.964.200
11/12/2024 59,50 58,84 -1,56% 58,45 59,59 58,85 58,84 58,90 45.887 177.380.708.300
10/12/2024 59,74 59,77 -0,10% 59,29 59,94 59,65 59,76 59,80 26.428 78.082.793.100
9/12/2024 58,50 59,83 +5,32% 58,37 60,19 59,58 59,83 59,85 61.695 240.962.552.800
6/12/2024 57,47 56,81 -1,71% 56,75 57,66 57,06 56,80 56,81 34.173 101.835.567.200
5/12/2024 57,46 57,80 +0,82% 56,87 57,80 57,37 57,77 57,80 31.071 81.245.104.600
4/12/2024 58,40 57,33 -1,95% 56,96 58,48 57,57 57,31 57,33 50.290 144.562.476.300
3/12/2024 59,30 58,47 -0,76% 58,47 59,36 58,77 58,47 58,50 36.347 93.798.012.400
2/12/2024 58,85 58,92 +0,24% 58,69 59,38 59,06 58,92 59,00 45.056 112.050.486.800
29/11/2024 58,25 58,78 +2,17% 58,15 59,21 58,75 58,78 58,84 56.818 182.235.602.700
28/11/2024 57,90 57,53 -1,03% 57,27 58,80 58,11 57,53 57,54 48.443 118.945.204.300
27/11/2024 57,87 58,13 +1,22% 57,60 58,42 58,09 58,13 58,20 60.419 128.458.596.300
26/11/2024 58,29 57,43 -1,27% 57,15 58,49 57,56 57,40 57,44 34.863 123.228.701.700
25/11/2024 58,18 58,17 -0,02% 58,12 58,56 58,29 58,17 58,29 28.415 101.696.710.200
22/11/2024 57,44 58,18 +0,97% 57,25 58,27 57,93 58,17 58,19 31.751 72.878.106.300
21/11/2024 57,50 57,62 -0,10% 57,21 57,80 57,50 57,62 57,63 33.640 88.719.025.100
19/11/2024 57,80 57,68 +0,23% 57,46 57,98 57,74 57,67 57,70 26.194 74.508.902.300
18/11/2024 57,09 57,55 +1,25% 56,97 57,78 57,41 57,55 57,58 31.130 82.100.490.100
14/11/2024 57,16 56,84 -0,56% 56,84 57,34 57,02 56,84 56,86 28.219 102.241.277.300
13/11/2024 57,32 57,16 -0,28% 57,11 57,72 57,32 57,16 57,17 46.585 116.678.061.100
12/11/2024 58,58 57,32 -2,27% 57,20 58,59 57,63 57,31 57,33 58.944 155.438.308.700
11/11/2024 59,75 58,65 -3,27% 58,65 59,87 59,17 58,65 58,66 43.727 144.883.962.800
8/11/2024 61,99 60,63 -4,61% 59,70 62,05 60,68 60,62 60,64 98.874 292.574.922.200
7/11/2024 62,02 63,56 +3,48% 62,00 63,99 63,44 63,56 63,69 80.708 242.196.205.200
6/11/2024 61,30 61,42 -1,13% 60,74 61,63 61,23 61,42 61,43 41.140 120.789.255.400
5/11/2024 62,95 62,12 -0,88% 61,96 63,11 62,30 62,12 62,14 38.659 101.979.944.600
4/11/2024 62,40 62,67 +1,03% 62,12 62,87 62,56 62,56 62,68 29.836 77.332.027.800
1/11/2024 62,14 62,03 -0,05% 61,79 62,44 62,07 62,02 62,04 32.329 94.579.926.300
31/10/2024 62,34 62,06 -0,66% 61,80 62,59 62,09 62,04 62,09 21.501 102.789.781.900
30/10/2024 62,50 62,47 -0,30% 62,12 62,69 62,43 62,47 62,48 22.559 76.567.534.700
29/10/2024 63,25 62,66 -0,35% 62,65 63,44 63,01 62,66 62,70 26.235 94.159.301.500
28/10/2024 62,50 62,88 +1,86% 62,19 62,88 62,62 62,85 62,88 27.588 103.782.933.400
25/10/2024 60,57 61,73 +3,40% 60,52 62,47 61,72 61,73 61,79 75.718 237.251.443.700
24/10/2024 59,34 59,70 +0,59% 59,21 59,70 59,52 59,67 59,71 27.987 67.449.264.600
23/10/2024 59,89 59,35 -1,75% 59,15 59,90 59,51 59,35 59,36 33.394 108.844.207.800
22/10/2024 60,15 60,41 +0,13% 59,90 60,66 60,19 60,41 60,43 28.029 89.178.851.300
21/10/2024 61,35 60,33 -0,36% 60,27 61,38 60,75 60,32 60,35 32.264 115.703.433.700
18/10/2024 61,19 60,55 -0,35% 60,46 61,47 60,73 60,55 60,56 40.006 132.391.283.000
17/10/2024 61,02 60,76 -2,53% 60,64 61,32 60,90 60,76 60,79 45.150 123.916.277.800
16/10/2024 61,93 62,34 +1,91% 61,58 62,38 62,05 62,27 62,34 48.778 184.499.321.700
15/10/2024 61,10 61,17 -1,23% 60,57 61,20 60,90 61,12 61,17 48.942 155.670.581.900
14/10/2024 62,32 61,93 -0,32% 61,33 62,52 61,97 61,91 61,93 34.360 278.582.250.800
11/10/2024 60,99 62,13 +1,44% 60,98 62,27 61,87 62,10 62,14 41.746 129.514.344.500
10/10/2024 61,45 61,25 +0,48% 60,75 61,45 61,16 61,25 61,26 27.917 105.149.509.700
9/10/2024 60,67 60,96 -0,26% 60,25 61,06 60,64 60,96 60,97 42.897 138.026.917.900
8/10/2024 61,01 61,12 -3,03% 60,60 61,12 60,88 61,12 61,14 62.388 231.540.567.300
7/10/2024 62,90 63,03 +0,88% 62,44 63,74 63,19 63,02 63,04 38.081 141.988.008.800
4/10/2024 62,92 62,48 -0,73% 62,30 63,01 62,58 62,43 62,48 33.875 101.812.069.400
3/10/2024 63,63 62,94 -1,92% 62,43 63,80 62,93 62,90 62,95 48.592 167.883.777.500
2/10/2024 64,42 64,17 +0,55% 63,97 65,35 64,57 64,13 64,17 35.190 131.156.016.000
1/10/2024 63,50 63,82 +0,49% 63,15 64,25 63,81 63,82 63,84 41.872 115.452.333.600
30/9/2024 65,32 63,51 -1,15% 63,51 65,32 64,34 63,51 63,60 43.766 186.488.224.400
26/9/2024 62,60 64,25 +6,01% 62,45 64,38 63,64 64,25 64,27 19.589 391.088.412.500
25/9/2024 60,72 60,61 +0,45% 60,42 61,25 60,81 60,61 60,64 45.468 131.101.343.100
24/9/2024 60,21 60,34 +4,88% 59,64 60,74 60,35 60,32 60,34 69.451 271.063.216.700
23/9/2024 57,09 57,53 +0,31% 56,60 57,86 57,43 57,52 57,54 34.970 104.327.704.700
20/9/2024 57,71 57,35 -1,51% 56,95 58,16 57,44 57,34 57,35 36.588 176.967.332.200
19/9/2024 58,57 58,23 +1,20% 58,17 58,85 58,43 58,23 58,28 54.040 112.946.906.400
18/9/2024 57,59 57,54 -1,17% 57,45 58,17 57,68 57,53 57,55 43.256 83.233.812.600
17/9/2024 58,37 58,22 -0,48% 57,90 58,55 58,17 58,18 58,22 31.299 70.143.294.200
16/9/2024 58,43 58,50 0,00% 58,08 58,55 58,31 58,49 58,50 28.201 61.505.651.700
13/9/2024 58,10 58,50 +0,67% 58,03 59,00 58,64 58,50 58,52 28.998 88.233.334.800
12/9/2024 58,10 58,11 +0,90% 57,96 58,54 58,25 58,10 58,12 29.648 104.447.605.000
11/9/2024 56,74 57,59 +2,84% 56,71 57,65 57,32 57,59 57,60 47.151 146.704.057.300
10/9/2024 56,84 56,00 -1,20% 55,93 56,90 56,14 55,99 56,01 35.671 98.708.772.600
9/9/2024 57,11 56,68 0,00% 56,67 57,34 56,96 56,67 56,70 24.378 58.133.114.300
6/9/2024 57,50 56,68 -1,25% 56,58 57,52 56,87 56,68 56,69 37.183 101.852.952.500
5/9/2024 56,89 57,40 +0,72% 56,73 57,64 57,36 57,40 57,41 33.830 95.142.367.400
4/9/2024 56,70 56,99 +0,78% 56,47 57,44 57,02 56,99 57,00 37.666 111.203.212.600
3/9/2024 57,95 56,55 -3,73% 56,47 57,95 56,93 56,55 56,56 49.158 167.981.851.800
2/9/2024 58,82 58,74 -1,41% 58,42 58,88 58,62 58,70 58,74 31.477 77.117.655.700
30/8/2024 59,12 59,58 +0,47% 59,08 59,73 59,50 59,52 59,59 33.417 218.299.186.600
29/8/2024 59,41 59,30 -0,12% 59,10 59,97 59,49 59,29 59,33 49.164 114.075.839.800
28/8/2024 59,37 59,37 -0,72% 58,68 59,50 59,15 59,36 59,37 48.463 125.894.017.000
27/8/2024 59,70 59,80 +3,01% 59,09 60,14 59,73 59,79 59,80 67.553 210.465.208.000
26/8/2024 58,50 58,05 +1,13% 58,05 58,55 58,30 58,05 58,09 33.643 100.098.640.400
23/8/2024 58,26 57,40 -1,68% 57,25 58,38 57,88 57,40 57,45 52.559 138.991.410.600
22/8/2024 58,24 58,38 +0,14% 57,85 58,38 58,17 58,35 58,38 43.824 103.077.081.000
21/8/2024 58,25 58,30 +1,92% 58,10 58,56 58,34 58,30 58,36 47.646 135.357.496.300
20/8/2024 57,38 57,20 +0,39% 56,81 57,59 57,11 57,20 57,21 37.865 111.245.358.000
19/8/2024 56,52 56,98 +1,60% 56,36 57,52 57,14 56,98 57,00 57.754 162.003.736.500
16/8/2024 55,95 56,08 -0,27% 55,53 56,09 55,95 56,08 56,09 2.053 247.711.122.500
15/8/2024 55,90 56,23 +0,41% 55,69 56,36 56,09 56,23 56,24 9.043 157.940.342.800
14/8/2024 55,96 56,00 -0,92% 55,48 56,09 55,80 55,96 56,00 910 288.486.201.400
13/8/2024 56,99 56,52 -0,44% 56,52 56,99 56,66 56,52 56,55 9.318 147.888.395.500
12/8/2024 57,10 56,77 -0,51% 56,52 57,11 56,76 56,76 56,77 3.443 104.564.139.600
9/8/2024 57,12 57,06 +0,37% 56,50 57,16 56,82 57,05 57,06 7.004 124.945.779.000
8/8/2024 57,03 56,85 -0,61% 56,82 57,50 57,09 56,85 56,87 4.823 83.266.036.200
7/8/2024 57,31 57,20 -0,19% 57,02 57,59 57,30 57,19 57,22 6.776 110.283.329.900
6/8/2024 56,74 57,31 +0,51% 56,30 57,52 56,95 57,30 57,31 1.879 136.305.248.100
5/8/2024 56,31 57,02 -4,02% 55,90 57,39 56,87 57,01 57,02 1.105 140.118.659.000
2/8/2024 60,64 59,41 -1,39% 59,36 60,85 59,76 59,40 59,41 6.236 210.909.949.900
1/8/2024 61,85 60,25 -2,24% 60,22 61,87 60,69 60,25 60,26 2.593 245.608.881.400
31/7/2024 60,91 61,63 +2,34% 60,76 61,68 61,31 61,54 61,63 6.109 211.110.412.100
30/7/2024 61,03 60,22 -2,21% 60,20 61,11 60,53 60,22 60,23 2.016 172.896.228.900
29/7/2024 61,69 61,58 +0,18% 61,15 61,80 61,44 61,57 61,58 8.855 172.075.233.800
26/7/2024 61,45 61,47 +1,49% 61,01 61,74 61,46 61,47 61,49 4.665 446.952.536.800
25/7/2024 60,50 60,57 -0,05% 60,26 61,19 60,70 60,57 60,59 6.824 109.028.925.000
24/7/2024 60,26 60,60 +0,61% 60,21 60,75 60,47 60,60 60,61 5.417 107.753.340.700
23/7/2024 60,60 60,23 -1,34% 60,00 60,60 60,23 60,23 60,24 9.320 135.602.639.500
22/7/2024 61,12 61,05 -0,11% 60,73 61,27 60,96 61,05 61,06 3.049 79.833.446.900
19/7/2024 61,20 61,12 -0,08% 60,44 61,38 60,97 61,10 61,10 5.340 125.327.944.700
18/7/2024 61,70 61,17 -0,94% 61,06 61,91 61,40 61,16 61,17 4.959 126.654.940.000
17/7/2024 61,88 61,75 -0,93% 61,58 62,02 61,75 61,72 61,75 4.125 142.936.819.400
16/7/2024 62,29 62,33 -1,05% 61,37 62,34 61,89 62,30 62,33 9.776 138.419.229.900
15/7/2024 62,80 62,99 +0,11% 62,42 63,18 62,84 62,99 63,00 4.238 64.084.756.600
12/7/2024 62,07 62,92 +1,47% 61,96 62,92 62,57 62,90 62,92 7.131 82.235.653.100
11/7/2024 62,42 62,01 -0,26% 61,84 62,69 62,16 62,01 62,02 4.967 83.390.383.200
10/7/2024 62,67 62,17 -1,35% 61,84 62,75 62,20 62,13 62,17 6.977 108.131.262.600
9/7/2024 62,97 63,02 -0,13% 62,71 63,23 62,97 63,02 63,03 2.235 61.676.704.900
8/7/2024 63,08 63,10 -0,79% 62,67 63,24 62,92 62,98 63,11 4.967 117.434.038.100
5/7/2024 63,30 63,60 -0,41% 63,19 63,85 63,55 63,60 63,61 2.084 83.504.751.000
4/7/2024 64,64 63,86 -0,50% 63,83 64,70 64,01 63,86 63,87 1.560 51.115.140.800
3/7/2024 63,46 64,18 +1,99% 63,45 64,84 64,35 64,17 64,20 607 192.326.648.700
2/7/2024 63,08 62,93 -0,33% 62,46 63,34 62,85 62,93 62,94 6.121 152.966.075.200
1/7/2024 62,71 63,14 +1,48% 62,60 63,33 63,05 63,14 63,16 2.642 127.607.267.300
28/6/2024 61,68 62,22 +1,07% 61,64 62,55 62,24 62,22 62,30 7.577 139.616.814.100
27/6/2024 61,45 61,56 +0,26% 60,86 61,56 61,26 61,48 61,56 7.260 84.272.248.100
26/6/2024 61,07 61,40 +1,24% 60,91 61,58 61,27 61,37 61,40 4.966 104.751.883.700
25/6/2024 60,99 60,65 -0,41% 60,28 61,04 60,59 60,64 60,65 7.657 84.606.510.500
24/6/2024 60,47 60,90 +0,12% 60,40 61,08 60,85 60,90 60,91 9.126 83.179.509.600
21/6/2024 61,03 60,83 -0,93% 60,74 61,36 60,93 60,83 60,85 8.694 238.425.692.700
20/6/2024 61,05 61,40 +0,90% 60,82 61,62 61,32 61,40 61,42 2.860 119.574.047.100
19/6/2024 60,51 60,85 +0,31% 60,37 61,08 60,71 60,85 60,87 3.588 53.086.594.100
18/6/2024 60,35 60,66 +0,46% 60,22 60,88 60,65 60,65 60,66 2.628 74.236.914.700
17/6/2024 60,04 60,38 -0,40% 59,84 60,45 60,15 60,37 60,38 8.584 84.074.325.400
14/6/2024 60,85 60,62 -0,35% 60,26 60,88 60,58 60,61 60,62 5.627 74.415.003.900
13/6/2024 60,32 60,83 +1,15% 60,22 61,05 60,77 60,82 60,84 2.042 83.220.073.100
12/6/2024 61,16 60,14 -1,38% 59,91 61,45 60,42 60,60 60,13 5.994 132.740.806.400
11/6/2024 60,40 60,98 -0,15% 59,71 61,04 60,37 60,96 60,99 4.680 148.458.817.600
10/6/2024 60,60 61,07 +1,09% 60,40 61,31 60,84 61,06 59,94 4.954 89.819.662.100
7/6/2024 60,69 60,41 -1,31% 60,27 60,87 60,50 60,41 60,43 1.938 89.632.562.700
6/6/2024 60,77 61,21 +1,39% 60,36 61,33 60,97 61,21 60,57 7.101 109.076.639.200
5/6/2024 61,10 60,37 -1,42% 60,31 61,18 60,64 60,36 60,37 4.575 109.157.175.400
4/6/2024 61,39 61,24 -1,02% 60,70 61,40 61,05 61,24 61,25 1.960 121.277.811.800
3/6/2024 62,84 61,87 -2,10% 61,69 62,85 62,03 61,87 61,89 3.295 116.914.126.500
31/5/2024 62,89 63,20 -0,06% 62,79 63,45 63,14 63,19 63,20 969 147.643.140.300
29/5/2024 63,44 63,24 -1,02% 62,97 63,73 63,29 63,21 63,24 7.073 104.422.636.100
28/5/2024 65,28 63,89 -2,16% 63,35 65,29 64,10 63,86 63,89 8.562 142.152.023.200
27/5/2024 64,91 65,30 +0,34% 64,71 65,30 65,05 65,26 65,31 3.598 33.304.627.400
24/5/2024 65,00 65,08 +0,05% 64,90 65,66 65,20 65,06 65,09 6.114 76.469.333.600
23/5/2024 65,22 65,05 -0,60% 64,58 65,40 64,99 65,03 65,06 9.929 106.882.841.300
22/5/2024 66,00 65,44 -0,79% 65,08 66,35 65,72 65,38 65,45 8.301 114.383.219.900
21/5/2024 66,75 65,96 -0,29% 65,90 67,10 66,40 65,96 65,97 1.178 153.012.340.800
20/5/2024 66,14 66,15 -0,05% 65,72 66,60 66,16 66,10 66,15 647 147.027.652.000
17/5/2024 65,25 66,18 +1,96% 65,17 66,35 65,91 66,17 66,18 8.071 213.027.497.700
16/5/2024 64,98 64,91 +0,73% 64,41 65,18 64,94 64,91 64,94 6.274 108.114.511.800
15/5/2024 64,45 64,44 -0,29% 63,46 64,64 64,07 64,44 64,46 4.579 136.437.806.900
14/5/2024 64,47 64,63 -0,06% 64,02 64,75 64,38 64,60 64,63 5.857 85.718.875.700
13/5/2024 64,70 64,67 +0,59% 64,39 65,05 64,72 64,67 64,68 8.920 93.878.456.800
10/5/2024 64,75 64,29 -0,34% 64,16 64,95 64,39 64,28 64,29 3.742 88.242.087.000
9/5/2024 63,90 64,51 +0,81% 63,78 64,93 64,53 64,51 64,53 445 126.956.517.100
8/5/2024 63,65 63,99 -0,91% 63,59 64,23 63,95 63,98 63,99 5.303 116.685.889.800
7/5/2024 64,75 64,58 +0,62% 64,30 65,18 64,79 64,55 64,58 2.553 138.104.979.100
6/5/2024 64,22 64,18 +0,30% 63,95 64,70 64,26 64,14 64,18 9.955 86.267.203.300
3/5/2024 64,17 63,99 +0,11% 63,35 64,42 63,83 63,99 64,00 1.795 151.162.110.300
2/5/2024 63,70 63,92 +1,00% 63,22 64,25 63,83 63,92 63,98 8.474 113.970.415.100
30/4/2024 63,50 63,29 -0,95% 62,93 63,74 63,24 63,26 63,29 2.427 98.644.115.900
29/4/2024 62,88 63,90 +1,85% 62,80 63,95 63,53 63,90 63,91 4.636 117.454.125.500
26/4/2024 62,60 62,74 +0,84% 62,35 63,16 62,78 62,74 62,80 8.628 97.522.297.700
25/4/2024 62,68 62,22 -2,11% 61,91 63,04 62,24 62,20 62,22 9.895 169.492.209.800
24/4/2024 63,56 63,56 +1,24% 63,15 64,09 63,52 63,56 63,57 1.966 160.173.709.200
23/4/2024 62,66 62,78 -0,87% 62,01 63,09 62,63 62,77 62,79 2.796 145.072.328.200
22/4/2024 63,03 63,33 -0,05% 62,30 63,58 63,07 63,25 63,33 9.385 171.377.228.000
19/4/2024 62,24 63,36 +1,64% 62,09 63,55 62,89 63,35 63,36 6.338 206.714.045.000
18/4/2024 62,69 62,34 +0,37% 61,91 62,72 62,34 62,34 62,35 6.998 124.265.415.500
17/4/2024 63,04 62,11 +1,09% 61,96 63,47 62,68 62,11 62,12 133 214.509.227.900
16/4/2024 61,13 61,44 -0,89% 60,70 61,60 61,29 61,37 61,44 6.282 183.739.008.400
15/4/2024 62,30 61,99 +0,58% 61,96 62,85 62,33 61,98 62,00 6.832 178.086.680.400
12/4/2024 62,80 61,63 -0,37% 61,41 63,38 62,38 61,63 61,64 8.055 160.567.975.200
11/4/2024 61,79 61,86 +0,42% 61,33 62,11 61,77 61,85 61,88 2.365 100.936.930.100
10/4/2024 62,33 61,60 -1,52% 61,43 62,45 61,75 61,60 61,61 4.523 130.962.098.100
9/4/2024 63,63 62,55 -0,67% 62,01 63,87 62,71 62,53 62,55 4.200 232.215.004.400
8/4/2024 61,10 62,97 +5,46% 60,80 63,13 62,22 62,97 62,98 3.555 250.668.806.700
5/4/2024 60,28 59,71 -1,09% 59,61 60,48 59,87 59,71 59,72 9.588 92.028.369.200
4/4/2024 60,90 60,37 -1,11% 60,17 61,29 60,71 60,37 60,38 5.792 139.592.297.000
3/4/2024 61,37 61,05 -1,44% 60,55 61,64 60,92 61,03 61,05 8.421 135.990.894.100
2/4/2024 61,37 61,94 +1,18% 61,30 62,47 61,98 61,93 61,95 8.541 139.977.195.400
1/4/2024 61,60 61,22 +0,64% 61,00 61,90 61,30 61,22 61,23 6.802 102.621.606.700
28/3/2024 60,62 60,83 +0,38% 60,07 61,09 60,55 60,83 60,84 3.077 111.830.753.200
27/3/2024 59,80 60,60 +0,92% 59,69 60,67 60,41 60,59 60,60 61 144.565.694.600
26/3/2024 60,31 60,05 -1,27% 59,59 60,52 60,01 60,05 60,06 2.670 162.893.986.400
25/3/2024 61,02 60,82 -0,21% 60,65 61,32 60,88 60,82 60,83 3.692 63.799.010.000
22/3/2024 61,50 60,95 -1,15% 60,93 61,56 61,16 60,95 60,96 1.693 67.586.842.200
21/3/2024 62,43 61,66 -0,24% 61,59 62,63 61,92 61,65 61,66 5.088 114.218.169.100
20/3/2024 61,41 61,81 +0,67% 60,92 61,82 61,42 61,66 61,81 6.660 111.848.230.200
19/3/2024 61,73 61,40 +0,82% 61,30 62,05 61,61 61,40 61,44 7.251 104.063.991.700
18/3/2024 60,49 60,90 +1,91% 60,01 61,00 60,67 60,89 60,90 1.712 129.672.900.100
15/3/2024 60,10 59,76 -1,14% 59,36 60,24 59,67 59,75 59,76 8.762 340.221.416.000
14/3/2024 61,10 60,45 -1,27% 60,17 61,14 60,50 60,42 60,45 41 182.021.893.400
13/3/2024 60,60 61,23 +0,64% 60,29 61,39 60,87 61,23 61,25 6.352 199.496.294.200
12/3/2024 62,36 60,84 -4,88% 60,66 62,57 61,40 60,84 60,85 3.139 274.337.396.200
11/3/2024 64,78 63,96 -3,11% 63,72 64,78 64,09 63,96 63,98 1.862 375.723.935.600
8/3/2024 66,20 66,01 -0,77% 65,90 66,98 66,21 0,00 0,00 7.769 153.501.014.700
7/3/2024 67,46 66,52 -0,34% 66,46 67,66 67,03 66,52 66,55 6.341 127.614.477.300
6/3/2024 66,22 66,75 +1,37% 66,17 67,08 66,74 66,74 66,75 1.179 223.643.360.500
5/3/2024 66,00 65,85 -1,32% 65,60 66,29 65,91 65,85 65,86 9.316 161.069.513.900
4/3/2024 66,95 66,73 -0,22% 66,39 67,20 66,69 66,71 66,73 5.431 87.675.506.600
1/3/2024 66,89 66,88 -0,16% 66,37 67,06 66,67 66,85 66,88 8.056 149.385.755.800
29/2/2024 66,55 66,99 +0,37% 66,49 67,48 67,01 66,98 66,99 7.167 138.835.813.000
28/2/2024 66,80 66,74 -1,10% 66,33 67,22 66,72 66,73 66,75 2.920 135.659.684.600
27/2/2024 66,50 67,48 +2,63% 66,36 67,67 67,12 67,47 67,49 7.318 188.898.924.200
26/2/2024 66,54 65,75 -2,42% 65,45 66,55 65,79 65,75 65,76 7.448 222.797.197.800
23/2/2024 68,25 67,38 +0,24% 67,24 69,07 68,08 0,00 0,00 9.103 286.658.194.000
22/2/2024 66,84 67,22 +1,07% 66,80 67,80 67,24 67,16 67,22 2.996 241.463.923.800
21/2/2024 65,62 66,51 +0,76% 65,60 66,63 66,33 66,50 66,51 9.997 135.069.060.900
20/2/2024 66,15 66,01 -2,19% 65,19 66,36 65,74 66,01 66,08 7.087 292.013.302.700
19/2/2024 67,04 67,49 -0,28% 66,64 67,59 67,18 67,45 67,49 5.565 84.466.133.800
16/2/2024 66,49 67,68 +3,31% 66,34 68,32 67,51 67,65 67,68 2.651 275.017.629.500
15/2/2024 65,50 65,51 -0,32% 65,04 65,87 65,49 65,51 65,52 5.583 113.700.671.500
14/2/2024 65,99 65,72 -0,30% 65,51 66,14 65,77 65,71 65,73 7.869 82.202.938.000
9/2/2024 66,10 65,92 -0,44% 65,38 66,59 65,90 0,00 0,00 8.120 122.085.539.900
8/2/2024 67,49 66,21 -0,88% 65,97 67,49 66,43 66,14 66,21 5.883 171.489.983.200
7/2/2024 66,82 66,80 +0,19% 66,50 67,06 66,78 66,79 66,80 101 132.663.412.800
6/2/2024 66,07 66,67 +1,77% 65,78 66,91 66,54 66,66 66,67 6.707 183.024.210.200
5/2/2024 65,90 65,51 -0,86% 65,35 66,20 65,59 65,51 65,52 9.715 158.097.308.700
2/2/2024 67,26 66,08 -2,03% 65,91 67,27 66,33 66,08 66,10 3.037 216.199.642.300
1/2/2024 67,87 67,45 -0,46% 67,15 68,27 67,48 67,40 67,46 6.917 142.135.806.100
31/1/2024 68,10 67,76 -1,48% 67,76 68,58 68,19 67,75 67,76 8.061 237.017.332.800
30/1/2024 69,40 68,78 -0,56% 67,89 69,60 68,72 68,76 68,80 1.336 236.219.554.200
29/1/2024 69,49 69,17 -0,47% 68,23 69,49 68,80 69,16 69,17 6.003 109.151.659.900
26/1/2024 67,90 69,50 +1,67% 67,50 69,81 69,10 69,50 69,55 5.520 189.315.235.600
25/1/2024 70,00 68,36 -2,20% 67,36 70,41 68,81 68,35 68,36 6.987 327.874.016.600
24/1/2024 70,30 69,90 +1,01% 69,75 70,83 70,33 69,88 69,90 8.652 259.694.797.300
23/1/2024 68,95 69,20 +2,06% 68,45 69,77 69,28 69,20 69,29 32 234.797.903.000
22/1/2024 67,50 67,80 -0,44% 67,11 67,98 67,72 67,79 67,80 6.044 157.918.955.000
19/1/2024 69,50 68,10 -1,30% 68,05 69,51 68,25 68,08 68,10 4.822 411.199.688.500
18/1/2024 70,20 69,00 -0,65% 69,00 70,40 69,44 68,99 69,12 4.151 211.755.732.700
17/1/2024 70,27 69,45 -1,66% 69,00 70,46 69,59 69,40 69,45 4.223 299.880.707.900
16/1/2024 71,60 70,62 -1,30% 70,26 71,79 70,73 70,61 70,65 1.554 160.014.984.100
15/1/2024 71,22 71,55 -0,20% 70,70 71,70 71,19 71,54 71,58 2.988 90.742.048.700
12/1/2024 72,20 71,69 -1,27% 71,64 72,70 72,01 71,69 71,71 7.444 117.691.680.900
11/1/2024 72,45 72,61 +0,53% 71,85 72,91 72,42 72,60 72,61 5.869 146.949.169.700
10/1/2024 72,79 72,23 -1,50% 71,95 72,79 72,26 72,22 72,23 8.632 154.321.722.000
9/1/2024 74,10 73,33 -1,27% 73,15 74,16 73,39 73,30 73,33 6.539 111.986.401.000
8/1/2024 73,94 74,27 -0,51% 73,51 74,56 74,00 74,26 74,28 2.115 170.298.632.900
5/1/2024 75,03 74,65 -1,28% 74,12 75,05 74,58 74,65 74,67 9.316 157.247.721.600
4/1/2024 76,43 75,62 -1,34% 75,36 76,64 75,88 75,61 75,62 4.765 141.951.432.400
3/1/2024 76,71 76,65 -0,52% 75,85 76,90 76,52 76,64 76,66 5.053 193.729.337.600
2/1/2024 77,60 77,05 -0,19% 76,59 78,18 77,40 77,04 77,05 4.570 139.496.981.500
28/12/2023 77,00 77,20 -0,26% 76,75 77,46 77,23 77,20 77,22 92 127.796.200.100
27/12/2023 76,85 77,40 +0,97% 76,85 77,55 77,27 77,40 77,42 8.574 106.799.883.100
26/12/2023 77,16 76,66 +0,35% 76,66 77,45 77,08 76,66 76,69 8.488 93.659.669.100
22/12/2023 77,13 76,39 -0,75% 76,29 78,20 76,96 76,38 76,39 9.671 202.238.407.700
21/12/2023 75,45 76,97 +3,33% 75,32 77,05 76,58 76,97 76,98 9.830 185.361.445.500
20/12/2023 74,73 74,49 -0,32% 74,49 75,41 75,00 74,49 74,50 5.708 106.118.087.000
19/12/2023 74,70 74,73 +0,70% 74,37 75,09 74,77 74,73 74,78 9.886 162.736.124.900
18/12/2023 74,06 74,21 +0,47% 73,71 74,93 74,44 74,21 74,29 3.181 121.586.850.500
15/12/2023 74,06 73,86 +0,63% 73,51 74,30 73,84 73,85 73,86 4.398 170.863.743.600
14/12/2023 74,00 73,40 +0,55% 73,36 74,26 73,68 73,39 73,40 4.399 216.940.542.200
13/12/2023 72,50 73,00 +0,01% 72,31 73,32 72,81 72,98 73,00 225 184.148.433.000
12/12/2023 73,60 72,99 +0,18% 72,60 73,85 72,99 72,99 73,00 3.223 80.561.727.000
11/12/2023 72,08 72,86 +0,08% 71,76 73,24 72,63 72,86 73,00 4.802 112.172.997.000
8/12/2023 73,10 72,80 +0,28% 72,33 73,26 72,80 72,80 72,83 1.087 117.093.979.300
7/12/2023 72,69 72,60 +0,32% 72,42 73,08 72,75 72,59 72,60 2.736 127.495.075.700
6/12/2023 73,50 72,37 -0,66% 72,12 73,92 72,95 72,34 72,37 2.642 149.586.835.900
5/12/2023 73,23 72,85 -0,92% 72,53 73,37 72,88 72,84 72,85 7.515 183.527.670.600
4/12/2023 74,24 73,53 -2,25% 73,04 74,50 73,60 73,52 73,53 3.629 164.885.169.500
1/12/2023 74,73 75,22 +1,86% 74,42 75,48 74,97 75,20 75,22 9.185 187.623.660.800
30/11/2023 74,01 73,85 +0,54% 73,72 74,44 73,92 73,85 73,90 8.072 219.643.504.900
29/11/2023 73,80 73,45 -0,03% 72,71 74,00 73,23 73,40 73,46 4.621 116.101.362.600
28/11/2023 72,28 73,47 +0,22% 72,16 73,77 73,10 73,47 73,48 5.775 160.972.466.500
27/11/2023 73,44 73,31 -0,60% 72,90 73,86 73,24 73,28 73,31 1.273 126.797.855.200
24/11/2023 74,50 73,75 -0,85% 73,40 74,50 73,86 73,74 73,76 2.244 123.106.325.100
23/11/2023 74,37 74,38 -0,63% 74,08 74,62 74,32 74,37 74,40 4.870 76.398.548.200
22/11/2023 75,85 74,85 -3,92% 74,21 76,07 74,98 74,85 74,86 2.129 252.824.738.300
21/11/2023 77,29 77,90 +2,42% 76,85 78,55 77,86 77,90 77,93 5.071 352.889.253.900
20/11/2023 75,80 76,06 +2,45% 75,43 76,65 76,14 76,06 76,07 6.745 219.377.557.500
17/11/2023 74,23 74,24 +0,19% 74,10 74,65 74,35 74,22 74,24 8.405 178.470.526.300
16/11/2023 73,10 74,10 +0,67% 73,01 74,34 73,75 74,07 74,10 4.871 230.380.308.400
14/11/2023 72,02 73,61 +3,10% 71,90 74,30 73,50 73,61 73,67 8.852 383.928.427.000
13/11/2023 72,00 71,40 -0,21% 70,93 72,49 71,43 71,40 71,41 7.238 102.946.454.300
10/11/2023 71,40 71,55 +1,53% 70,90 71,73 71,39 71,55 71,59 6.402 158.505.095.000
9/11/2023 70,50 70,47 +0,48% 70,22 71,14 70,64 70,46 70,48 7.232 116.866.231.900
8/11/2023 70,12 70,13 +0,07% 69,82 70,86 70,25 70,11 70,14 7.126 147.876.930.900
7/11/2023 70,83 70,08 -1,99% 69,24 71,10 70,21 70,07 70,08 8.694 260.313.004.300
6/11/2023 71,20 71,50 +0,42% 71,20 71,80 71,60 71,50 71,51 2.581 136.737.851.400
3/11/2023 71,25 71,20 +1,25% 70,93 71,61 71,29 71,20 71,24 2.069 203.911.657.900
1/11/2023 69,26 70,32 +1,91% 69,25 70,70 70,27 70,32 70,34 9.989 221.685.004.100
31/10/2023 67,77 69,00 +1,20% 67,57 69,24 68,85 68,99 69,00 4.863 144.322.832.400
30/10/2023 68,40 68,18 +0,90% 68,04 68,89 68,53 68,18 68,19 1.981 182.337.339.900
27/10/2023 65,47 67,57 +3,48% 64,71 67,76 66,94 67,56 67,58 122 321.240.614.000
26/10/2023 63,80 65,30 +2,14% 63,61 65,37 64,75 65,30 65,31 2.931 200.315.887.700
25/10/2023 64,70 63,93 -0,09% 63,75 65,18 64,40 63,92 63,93 2.648 168.050.753.400
24/10/2023 64,00 63,99 +2,29% 63,57 64,27 63,97 63,99 64,00 870 139.259.527.000
23/10/2023 62,39 62,56 -0,19% 62,11 62,93 62,58 62,55 62,56 4.857 110.122.007.100
20/10/2023 63,32 62,68 -2,70% 62,00 63,47 62,74 62,67 62,68 6.983 363.372.617.300
19/10/2023 65,30 64,42 -1,44% 64,42 65,65 64,94 64,41 64,42 6.889 148.431.131.800
18/10/2023 67,24 65,36 -3,67% 65,33 67,30 65,87 65,35 65,37 3.220 229.944.270.900
17/10/2023 67,00 67,85 +0,82% 66,59 68,05 67,51 67,84 67,85 5.141 162.234.681.800
16/10/2023 67,40 67,30 +1,07% 67,18 67,75 67,49 67,30 67,32 7.361 88.434.335.700
13/10/2023 67,20 66,59 -1,14% 66,46 67,30 66,81 66,59 66,63 1.973 108.921.262.900
11/10/2023 66,81 67,36 +0,87% 66,69 67,43 67,10 67,33 67,37 3.524 91.663.562.200
10/10/2023 67,06 66,78 +0,60% 66,70 67,47 66,98 66,78 66,79 8.583 122.333.682.000
9/10/2023 65,73 66,38 -0,72% 65,39 66,38 65,93 66,30 66,38 761 94.893.280.600
6/10/2023 65,89 66,86 +1,46% 65,82 67,45 66,77 66,86 66,87 758 151.658.465.400
5/10/2023 65,87 65,90 +0,05% 65,66 66,45 66,04 65,90 65,93 2.503 76.326.250.000
4/10/2023 66,40 65,87 -1,07% 65,53 66,78 65,96 65,86 65,88 3.229 94.832.430.200
3/10/2023 66,08 66,58 -0,61% 66,07 66,96 66,50 66,51 66,58 9.078 101.539.214.200
2/10/2023 67,58 66,99 -0,87% 66,62 67,72 66,96 66,99 67,00 8.200 74.838.927.700
29/9/2023 67,31 67,58 +1,32% 67,04 67,65 67,40 67,53 67,59 3.393 128.196.011.500
28/9/2023 66,11 66,70 +1,52% 65,96 67,04 66,58 66,70 66,72 5.140 173.606.557.300
27/9/2023 66,10 65,70 +0,21% 65,31 66,19 65,70 65,69 65,70 9.923 112.415.931.700
26/9/2023 65,70 65,56 -1,56% 65,37 66,26 65,69 65,56 65,57 7.678 158.833.080.600
25/9/2023 67,01 66,60 -2,06% 65,77 67,03 66,39 66,59 66,60 9.977 230.501.711.600
22/9/2023 68,39 68,00 +0,74% 67,93 68,87 68,41 67,99 68,00 4.054 116.737.724.200
21/9/2023 68,30 67,50 -2,61% 67,50 68,46 67,84 67,50 67,51 2.905 147.118.495.600
20/9/2023 69,28 69,31 +0,67% 69,04 69,77 69,42 69,31 69,33 4.477 99.784.219.400
19/9/2023 68,67 68,85 +0,19% 68,21 69,25 68,80 68,83 68,85 5.415 301.870.289.300
18/9/2023 69,54 68,72 -1,18% 68,55 70,05 69,10 68,72 68,73 5.595 150.980.581.500
15/9/2023 71,00 69,54 -0,83% 69,54 71,23 70,03 69,52 69,54 1.092 264.719.274.900
14/9/2023 69,30 70,12 +4,10% 69,05 70,68 70,01 70,12 70,14 559 436.832.988.200
13/9/2023 67,67 67,36 -0,38% 67,15 67,78 67,53 67,36 67,38 6.768 104.331.852.800
12/9/2023 68,00 67,62 -0,07% 67,44 68,26 67,74 67,61 67,62 2.213 96.208.441.100
11/9/2023 68,10 67,67 +1,44% 67,54 68,18 67,87 67,67 67,70 9.766 132.317.875.400
8/9/2023 66,70 66,71 -1,90% 66,24 66,84 66,54 66,68 66,71 4.071 133.014.170.200
6/9/2023 69,15 68,00 -1,59% 67,88 69,59 68,43 67,99 68,00 8.189 194.816.190.000
5/9/2023 68,99 69,10 -0,43% 68,58 69,51 69,13 69,06 69,10 7.375 133.113.140.400
4/9/2023 69,28 69,40 +0,74% 68,88 70,05 69,52 69,33 69,40 2.334 155.722.380.200
1/9/2023 66,69 68,89 +5,85% 66,63 69,00 68,01 68,88 68,89 1.458 389.654.873.400
31/8/2023 65,57 65,08 +0,15% 65,08 66,17 65,48 65,08 65,10 8.780 203.091.338.800
30/8/2023 65,21 64,98 +0,02% 64,73 65,87 65,14 64,97 64,99 9.261 142.105.743.200
29/8/2023 63,38 64,97 +3,19% 63,23 65,03 64,42 64,95 64,97 197 184.434.361.000
28/8/2023 62,43 62,96 +1,43% 62,27 63,27 62,96 62,96 63,00 2.982 89.243.134.800
25/8/2023 62,67 62,07 -0,21% 61,90 62,78 62,25 62,07 62,10 7.867 70.946.987.400
24/8/2023 62,69 62,20 -1,33% 61,83 62,69 62,23 62,20 62,22 2.717 110.907.086.900
23/8/2023 63,25 63,04 +0,74% 63,04 63,67 63,31 63,04 63,05 2.945 121.117.181.300
22/8/2023 62,04 62,58 +2,25% 62,03 62,86 62,45 62,58 62,60 5.259 193.572.315.700
21/8/2023 61,49 61,20 -0,03% 61,02 61,74 61,29 61,20 61,24 3.071 108.460.659.200
18/8/2023 61,20 61,22 -1,11% 61,02 62,08 61,38 61,22 61,27 8.898 209.038.921.200
17/8/2023 62,59 61,91 +1,41% 61,72 62,81 62,34 61,90 61,92 3.932 246.150.813.000
16/8/2023 61,39 61,05 -0,39% 61,00 61,93 61,36 61,05 61,10 5.290 187.216.823.100
15/8/2023 61,95 61,29 -0,99% 61,14 61,96 61,52 61,26 61,29 6.995 176.018.212.300
14/8/2023 62,98 61,90 -5,51% 61,90 63,04 62,19 61,90 61,93 4.731 255.366.619.500
11/8/2023 66,19 65,51 -0,83% 65,23 66,38 65,60 65,50 65,51 1.973 277.723.579.500
10/8/2023 66,81 66,06 -1,18% 65,94 67,18 66,29 66,05 66,08 650 188.105.245.300
9/8/2023 67,46 66,85 -0,90% 66,63 67,91 67,18 66,85 66,86 6.115 146.849.368.300
8/8/2023 66,99 67,46 -0,65% 66,09 68,15 66,96 67,40 67,46 4.988 290.673.819.200
7/8/2023 67,65 67,90 +0,50% 66,88 68,17 67,65 67,88 67,90 2.863 155.991.889.800
4/8/2023 67,20 67,56 +0,07% 67,16 68,33 67,87 67,54 67,57 7.339 155.809.376.600
3/8/2023 66,85 67,51 +0,63% 66,49 67,89 67,36 67,50 67,52 4.390 239.235.693.400
2/8/2023 67,74 67,09 -1,63% 66,90 67,76 67,18 67,07 67,09 7.191 198.521.135.500
1/8/2023 68,77 68,20 -1,39% 67,90 68,81 68,26 68,20 68,21 194 204.909.163.300
31/7/2023 68,00 69,16 +2,26% 67,84 69,68 69,14 69,16 69,22 8.935 180.235.918.100
28/7/2023 70,02 67,63 -3,96% 67,63 70,02 68,43 67,63 67,64 1.376 314.360.316.000
27/7/2023 71,20 70,42 -1,87% 70,09 71,24 70,48 70,42 70,44 5.863 199.145.459.800
26/7/2023 71,75 71,76 -0,35% 70,75 72,25 71,56 71,75 71,76 3.868 136.442.901.200
25/7/2023 71,70 72,01 +3,09% 71,62 72,66 72,26 72,01 72,17 7.143 228.050.705.600
24/7/2023 67,70 69,85 +3,02% 67,51 70,32 69,47 69,82 69,87 6.515 212.701.692.700
21/7/2023 67,44 67,80 +0,61% 66,98 68,17 67,63 67,79 67,84 4.427 167.823.249.400
20/7/2023 68,15 67,39 +0,22% 67,35 68,49 67,78 67,39 67,40 6.345 142.304.669.700
19/7/2023 67,49 67,24 -0,27% 66,96 67,97 67,29 67,22 67,25 2.155 97.669.776.800
18/7/2023 67,73 67,42 -0,63% 67,28 68,27 67,70 67,42 67,46 2.020 114.760.107.800
17/7/2023 68,33 67,85 -1,11% 67,03 68,33 67,69 67,80 67,85 2.576 103.716.787.000
14/7/2023 69,19 68,61 0,00% 68,26 69,29 68,79 68,60 68,63 2.051 139.949.254.000
13/7/2023 68,22 68,61 +2,33% 67,92 68,80 68,46 68,60 68,62 3.731 165.609.736.800
12/7/2023 68,00 67,05 +0,71% 67,00 68,08 67,45 67,05 67,10 1.662 154.240.366.400
11/7/2023 65,08 66,58 +3,29% 64,88 67,01 66,01 66,57 66,60 5.720 234.681.329.100
10/7/2023 64,50 64,46 -1,53% 64,33 65,19 64,76 64,46 64,55 7.229 237.694.059.200
7/7/2023 64,48 65,46 +0,94% 64,31 65,60 64,88 65,45 65,47 2.091 371.685.608.800
6/7/2023 64,72 64,85 -0,72% 64,44 65,59 64,87 64,85 64,88 8.163 120.531.761.300
5/7/2023 65,61 65,32 -0,88% 65,01 65,86 65,38 65,31 65,33 9.771 178.903.314.700
4/7/2023 65,84 65,90 -0,50% 65,80 66,46 66,06 65,90 65,91 986 83.059.399.600
3/7/2023 64,71 66,23 +3,13% 64,64 66,50 66,05 66,22 66,26 5.061 150.191.573.300
30/6/2023 65,71 64,22 -1,97% 64,22 66,06 64,86 64,22 64,25 3.048 278.863.008.900
29/6/2023 64,72 65,51 +1,22% 64,35 65,93 65,36 65,50 65,53 3.161 162.689.431.900
28/6/2023 66,78 64,72 -3,16% 64,72 66,82 65,37 64,72 64,74 2.043 246.014.789.900
27/6/2023 66,90 66,83 +1,20% 66,45 67,28 66,85 66,83 66,90 9.215 152.013.240.600
26/6/2023 65,56 66,04 +0,21% 65,32 66,30 65,92 66,00 66,04 2.623 99.084.380.600
23/6/2023 66,00 65,90 -1,01% 65,30 66,10 65,64 65,89 65,90 8.154 154.345.728.100
22/6/2023 66,67 66,57 -0,54% 66,30 67,86 66,77 66,56 66,57 232 142.867.976.400
21/6/2023 67,07 66,93 -1,01% 66,72 67,34 66,92 66,92 66,94 2.337 182.950.360.200
20/6/2023 69,00 67,61 -2,58% 67,31 69,02 67,75 67,61 67,62 5.362 242.225.474.800
19/6/2023 69,65 69,40 -0,39% 68,68 69,65 69,31 69,40 69,45 5.914 103.239.622.300
16/6/2023 69,40 69,67 +0,16% 69,21 70,20 69,71 69,66 69,67 2.886 277.340.098.000
15/6/2023 69,10 69,56 +0,78% 68,36 69,65 69,01 69,51 69,56 3.818 219.980.244.200
14/6/2023 68,99 69,02 +1,75% 68,49 69,61 69,11 69,00 69,02 9.969 371.678.599.700
13/6/2023 68,30 67,83 +1,06% 67,61 68,57 68,00 67,81 67,83 2.507 233.185.130.000
12/6/2023 67,80 67,12 -1,81% 66,70 67,80 67,14 67,11 67,13 8.451 178.948.044.300
9/6/2023 69,67 68,36 -0,45% 68,25 69,80 69,13 68,36 68,38 858 207.798.192.000
7/6/2023 67,60 68,67 +1,58% 67,40 68,68 68,17 68,66 68,68 9.466 186.657.721.100
6/6/2023 67,80 67,60 +0,33% 67,40 68,39 67,85 67,60 67,61 3.817 216.352.583.200
5/6/2023 68,47 67,38 -0,82% 66,63 68,48 67,44 67,36 67,39 8.622 144.871.823.800
2/6/2023 68,00 67,94 +4,27% 67,37 68,20 67,80 67,93 67,97 9.219 265.702.357.200
1/6/2023 64,94 65,16 +2,12% 64,15 65,77 65,13 65,16 65,20 5.174 338.564.280.400
31/5/2023 64,28 63,81 -0,73% 63,51 64,87 64,00 63,81 63,84 4.411 661.901.668.200
30/5/2023 66,32 64,28 -2,35% 63,87 66,32 64,53 64,28 64,29 974 257.637.303.000
29/5/2023 67,34 65,83 -0,75% 65,74 67,70 66,44 65,83 65,89 1.060 115.094.186.600
26/5/2023 66,75 66,33 +2,28% 65,91 67,04 66,57 66,33 66,35 1.893 254.213.733.800
25/5/2023 65,80 64,85 -0,31% 64,78 65,80 65,07 64,85 64,88 2.098 240.341.425.000
24/5/2023 65,78 65,05 -2,27% 64,82 65,78 65,16 65,05 65,10 2.032 217.034.718.500
23/5/2023 67,50 66,56 -2,26% 66,51 67,69 66,83 66,55 66,56 6.140 263.411.876.700
22/5/2023 68,40 68,10 -1,60% 67,77 68,90 68,29 68,10 68,12 3.472 129.333.279.900
19/5/2023 70,50 69,21 -1,10% 69,13 70,61 69,53 69,21 69,24 3.694 235.045.252.100
18/5/2023 69,88 69,98 +0,14% 69,12 70,32 69,65 69,98 69,99 447 165.153.527.700
17/5/2023 69,12 69,88 +3,31% 68,81 70,24 69,75 69,86 69,89 8.420 215.624.319.200
16/5/2023 69,00 67,64 -2,06% 67,60 69,20 68,24 67,64 67,65 260 163.713.627.500
15/5/2023 69,30 69,06 +1,44% 68,92 70,13 69,23 69,06 69,10 5.642 145.527.927.000
12/5/2023 67,90 68,08 +0,10% 67,41 68,57 68,01 68,05 68,09 7.245 119.550.545.500
11/5/2023 68,00 68,01 -1,95% 67,36 68,29 67,84 68,01 68,02 7.129 187.985.766.600
10/5/2023 70,89 69,36 -1,88% 68,69 71,06 69,51 69,35 69,36 930 172.336.192.900
9/5/2023 69,50 70,69 +1,03% 68,68 70,71 70,11 70,60 70,69 5.671 131.237.611.100
8/5/2023 70,70 69,97 +1,35% 69,85 71,16 70,45 69,96 70,00 629 175.564.707.000
5/5/2023 67,69 69,04 +3,26% 67,23 69,25 68,59 69,03 69,05 2.694 185.929.306.500
4/5/2023 69,05 66,86 -3,10% 66,71 69,33 67,40 66,86 66,87 7.191 242.631.582.300
3/5/2023 69,94 69,00 -0,78% 68,86 70,08 69,34 68,99 69,00 7.294 138.407.759.100
2/5/2023 71,30 69,54 -3,95% 69,32 71,60 69,83 69,52 69,55 4.839 260.961.728.600
28/4/2023 71,63 72,40 +0,89% 71,06 72,42 72,16 72,31 72,40 7.098 240.133.280.400
27/4/2023 69,70 71,76 +2,12% 69,18 71,78 70,86 71,76 71,77 3.768 224.760.700.800
26/4/2023 71,00 70,27 +0,39% 70,27 71,43 70,69 70,27 70,28 6.746 183.162.087.300
25/4/2023 71,20 70,00 -2,72% 69,71 71,20 70,08 70,00 70,04 3.654 222.860.794.500
24/4/2023 72,20 71,96 -3,62% 71,59 72,54 71,95 71,95 71,96 2.707 214.088.742.400
20/4/2023 75,90 74,66 -2,09% 74,53 76,46 75,31 74,66 74,67 6.663 234.311.928.100
19/4/2023 77,30 76,25 -2,92% 75,02 77,62 75,96 76,25 76,26 6.545 236.449.127.400
18/4/2023 78,79 78,54 +0,86% 77,66 78,93 78,41 78,54 78,55 1.528 119.136.977.800
17/4/2023 79,48 77,87 -1,19% 77,45 80,44 78,67 77,85 77,88 5.820 168.997.950.500
14/4/2023 79,10 78,81 -0,88% 78,00 79,80 78,84 78,80 78,82 22 178.930.734.800
13/4/2023 80,00 79,51 -1,35% 78,97 80,73 79,54 79,45 79,51 7.688 169.913.893.200
12/4/2023 82,75 80,60 -2,14% 80,29 82,80 81,01 80,57 80,60 8.036 264.924.400.700
11/4/2023 80,50 82,36 +5,28% 80,06 82,95 81,85 82,36 82,37 4.453 280.166.781.100
10/4/2023 76,75 78,23 +1,93% 76,70 78,26 77,92 78,21 78,23 9.819 107.918.341.100
6/4/2023 76,67 76,75 -0,18% 76,28 77,50 76,74 76,72 76,75 3.199 107.259.428.800
5/4/2023 77,75 76,89 -1,47% 75,90 77,76 76,60 76,89 76,90 8.760 194.442.682.200
4/4/2023 79,96 78,04 -2,83% 77,75 80,18 78,66 78,03 78,04 8.341 161.150.465.400
3/4/2023 79,80 80,31 +0,02% 79,41 80,39 79,88 80,26 80,32 7.619 107.920.660.200
31/3/2023 81,60 80,29 -1,87% 79,91 82,17 80,87 80,29 80,30 5.504 181.720.509.600
30/3/2023 81,70 81,82 +1,63% 81,15 81,95 81,56 81,81 81,82 5.319 116.223.878.100
29/3/2023 79,99 80,51 +1,44% 79,84 80,84 80,38 80,51 80,53 5.448 139.437.726.500
28/3/2023 78,72 79,37 +1,06% 78,59 79,90 79,47 79,35 79,38 986 110.210.220.500
27/3/2023 79,51 78,54 -0,17% 78,03 80,08 78,79 78,53 78,54 4.976 111.909.606.700
24/3/2023 79,69 78,67 -1,14% 78,09 79,86 78,63 78,66 78,67 2.191 218.613.177.800
23/3/2023 81,52 79,58 -2,57% 78,81 82,18 80,25 79,50 79,58 9.870 208.675.543.000
22/3/2023 82,00 81,68 -1,25% 81,61 82,75 82,11 81,67 81,69 3.775 148.513.729.200
21/3/2023 83,22 82,71 -0,84% 81,54 83,44 82,34 82,70 82,71 5.766 129.212.155.500
20/3/2023 82,72 83,41 +0,82% 81,81 83,99 83,34 83,40 83,41 4.074 163.773.405.000
17/3/2023 82,91 82,73 +1,20% 82,63 83,50 82,88 82,73 82,75 4.814 330.755.804.100
16/3/2023 81,22 81,75 +0,37% 80,71 82,15 81,55 81,75 81,79 8.262 167.791.211.500
15/3/2023 82,00 81,45 -3,01% 80,10 83,09 81,34 81,43 81,45 6.763 277.414.065.600
14/3/2023 83,12 83,98 -1,26% 82,90 84,35 83,74 83,96 83,98 3.795 151.389.534.700
13/3/2023 84,37 85,05 +0,41% 84,05 86,00 85,17 85,05 85,06 1.466 199.814.368.900
10/3/2023 84,60 84,70 -0,33% 84,27 86,18 85,13 84,69 84,71 1.527 185.763.267.900
9/3/2023 85,13 84,98 -1,31% 84,82 86,49 85,39 84,98 85,00 7.148 208.693.468.900
8/3/2023 85,60 86,11 +0,91% 85,40 86,41 85,99 86,10 86,11 3.875 191.548.680.700
7/3/2023 86,85 85,33 -0,95% 84,80 87,40 85,71 85,32 85,33 4.017 179.134.905.500
6/3/2023 87,43 86,15 -3,53% 86,12 87,90 86,63 86,15 86,16 4.000 236.510.923.500
3/3/2023 90,10 89,30 +0,34% 88,81 90,30 89,49 89,30 89,32 3.392 177.052.419.000
2/3/2023 89,20 89,00 -0,22% 88,42 90,14 89,12 88,98 89,00 9.470 193.756.373.600
1/3/2023 87,77 89,20 +4,55% 87,50 89,85 88,99 89,20 89,24 6.371 275.133.356.100
28/2/2023 85,06 85,32 +0,33% 84,34 86,50 85,53 85,31 85,33 2.760 180.714.546.500
27/2/2023 84,56 85,04 0,00% 83,65 85,38 84,61 85,04 85,11 496 122.026.569.100
24/2/2023 86,05 85,04 -2,20% 84,65 86,48 85,25 85,04 85,05 4.200 146.508.265.700
23/2/2023 87,00 86,95 -0,47% 85,55 88,07 86,78 86,91 86,95 4.481 186.450.564.300
22/2/2023 87,05 87,36 -0,76% 86,57 88,45 87,41 87,27 87,36 6.107 147.419.864.700
17/2/2023 89,60 88,03 -1,30% 87,54 89,75 88,58 88,02 88,03 987 233.689.799.100
16/2/2023 89,29 89,19 +0,21% 88,90 90,26 89,57 89,19 89,20 6.057 257.456.969.600
15/2/2023 87,10 89,00 +2,18% 86,56 89,24 88,24 88,99 89,01 323 251.207.716.300
14/2/2023 87,00 87,10 +0,45% 86,53 87,72 87,17 87,10 87,12 8.081 174.971.583.100
13/2/2023 85,92 86,71 -0,10% 85,30 87,11 86,39 86,70 86,71 9.262 119.213.000.600
10/2/2023 88,18 86,80 -1,80% 86,36 88,95 87,10 86,80 86,81 7.764 157.651.203.000
9/2/2023 88,72 88,39 -0,37% 87,47 89,55 88,53 88,38 88,39 468 175.132.534.200
8/2/2023 89,10 88,72 +0,34% 87,60 89,37 88,49 88,70 88,73 7.012 127.531.853.000
7/2/2023 87,59 88,42 +0,66% 86,99 88,68 88,11 88,42 88,43 9.227 143.276.376.700
6/2/2023 88,20 87,84 -1,25% 86,66 88,25 87,44 87,82 87,84 6.981 156.426.841.800
3/2/2023 89,76 88,95 -0,21% 88,69 90,77 89,59 88,95 88,96 3.291 202.000.065.300
2/2/2023 91,69 89,14 -4,62% 88,86 91,96 89,97 89,14 89,15 6.840 340.487.892.400
1/2/2023 95,20 93,46 -1,11% 91,59 95,20 92,55 93,44 93,46 4.256 266.717.564.400
31/1/2023 94,31 94,51 -0,49% 93,85 94,88 94,53 94,51 94,65 7.808 195.292.645.400
30/1/2023 95,90 94,98 -0,36% 94,19 96,30 94,99 94,90 94,98 540 226.285.704.900
27/1/2023 97,85 95,32 -2,73% 94,83 98,29 95,78 95,32 95,36 338 332.209.698.800
26/1/2023 96,50 98,00 +1,87% 96,39 98,00 97,41 98,00 98,01 6.681 261.810.084.900
25/1/2023 95,20 96,20 +0,94% 94,77 96,40 95,57 96,20 96,22 6.883 174.737.647.500
24/1/2023 94,31 95,30 +1,06% 93,20 95,30 94,46 95,30 95,31 6.182 164.749.328.600
23/1/2023 94,35 94,30 +0,33% 93,70 94,70 94,20 94,30 94,31 5.831 127.493.711.000
20/1/2023 93,90 93,99 +0,27% 93,50 94,57 94,19 93,99 94,00 8.010 255.315.872.000
19/1/2023 93,80 93,74 +0,43% 93,32 94,37 93,93 93,74 93,84 361 203.962.723.500
18/1/2023 93,06 93,34 +1,31% 92,91 94,24 93,56 93,34 93,37 8.655 156.601.435.100
17/1/2023 92,51 92,13 -0,13% 91,83 93,24 92,39 92,11 92,13 3.899 172.967.508.800
16/1/2023 92,00 92,25 -1,67% 90,83 92,39 91,75 92,11 92,25 9.015 179.500.881.400
13/1/2023 93,69 93,82 +0,09% 93,36 94,28 93,84 93,82 93,87 1.230 158.653.341.900
12/1/2023 93,48 93,74 +0,53% 92,94 94,30 93,70 93,73 93,75 1.154 169.224.279.100
11/1/2023 93,99 93,25 -0,35% 92,26 94,48 93,25 93,25 93,26 2.434 222.263.042.000
10/1/2023 92,49 93,58 +1,23% 92,34 93,90 93,43 93,58 93,63 8.129 185.195.371.700
9/1/2023 91,53 92,44 +0,11% 91,25 92,99 92,43 92,41 92,44 9.578 178.277.825.500
6/1/2023 91,00 92,34 +1,58% 91,00 92,74 92,13 92,34 92,35 5.232 289.485.775.500
5/1/2023 89,46 90,90 +1,68% 89,00 91,68 90,61 90,90 90,91 8.379 263.565.019.600
4/1/2023 89,30 89,40 +0,18% 87,94 89,65 88,88 89,39 89,40 1.886 234.603.861.100
3/1/2023 89,40 89,24 -0,18% 88,89 90,09 89,41 89,23 89,25 4.838 226.504.790.800
2/1/2023 88,68 89,40 +0,59% 88,53 89,90 89,42 89,37 89,49 1.447 114.313.760.300
29/12/2022 89,00 88,88 -0,12% 88,83 89,95 89,10 88,88 88,89 2.925 357.389.326.700
28/12/2022 89,19 88,99 -0,22% 88,70 90,21 89,26 88,99 89,00 228 208.106.497.400
27/12/2022 88,00 89,19 +2,39% 87,47 89,65 88,64 89,19 89,22 2.723 236.858.678.800
26/12/2022 86,42 87,11 +0,92% 86,33 87,54 87,17 87,11 87,15 4.066 160.468.452.600
23/12/2022 85,28 86,32 +0,66% 85,08 86,52 85,90 86,30 86,32 958 160.263.293.300
22/12/2022 86,28 85,75 -0,57% 84,69 86,65 85,38 85,71 85,75 6.835 165.897.452.300
21/12/2022 86,90 86,24 +0,57% 85,80 87,40 86,43 86,21 86,25 5.406 338.700.074.300
20/12/2022 85,37 85,75 +0,45% 85,31 87,25 86,32 85,75 85,77 259 195.592.272.700
19/12/2022 85,00 85,37 -0,36% 84,24 85,59 85,11 85,36 85,37 9.427 234.145.104.200
16/12/2022 87,00 85,68 -1,71% 84,51 87,32 85,60 85,68 85,70 5.595 323.262.556.500
15/12/2022 87,39 87,17 +0,32% 86,89 88,17 87,47 87,15 87,17 91 216.774.744.100
14/12/2022 85,75 86,89 +0,85% 85,50 87,33 86,68 86,89 86,91 4.686 299.621.803.000
13/12/2022 86,25 86,16 +0,08% 85,63 87,40 86,53 86,16 86,18 2.640 273.086.370.600
12/12/2022 88,15 86,09 -2,99% 85,38 88,30 86,31 86,08 86,09 1.778 302.052.815.100
9/12/2022 88,06 88,74 +3,33% 87,53 89,54 88,83 88,74 88,75 8.804 335.023.222.800
8/12/2022 85,50 85,88 +1,23% 85,35 87,25 86,51 85,88 85,94 1.326 258.069.398.800
7/12/2022 85,91 84,84 -3,56% 83,86 86,42 84,81 84,76 84,84 8.412 385.419.426.400
6/12/2022 86,99 87,97 +1,45% 86,88 88,93 87,89 87,97 88,10 2.652 187.528.779.600
5/12/2022 87,90 86,71 -0,10% 86,68 88,99 87,77 86,70 86,71 5.133 192.187.830.100
2/12/2022 86,76 86,80 +0,72% 84,97 87,74 86,72 86,78 86,80 4.826 262.014.755.300
1/12/2022 86,42 86,18 +0,55% 84,73 86,75 85,99 86,18 86,19 8.532 295.130.410.600
30/11/2022 85,00 85,71 +1,50% 84,76 86,62 85,84 85,71 85,72 8.257 514.483.323.600
29/11/2022 82,85 84,44 +3,86% 82,62 85,68 84,77 84,44 84,45 4.717 360.905.512.300
28/11/2022 80,60 81,30 +0,49% 79,52 82,34 81,21 81,30 81,32 5.729 131.291.016.400
25/11/2022 82,00 80,90 -0,68% 80,68 82,88 81,73 80,89 80,99 9.713 167.369.040.000
24/11/2022 81,51 81,45 +0,64% 80,61 82,39 81,53 81,45 81,50 2.646 101.272.247.700
23/11/2022 80,93 80,93 +0,99% 79,94 81,36 80,68 80,93 80,94 5.721 180.862.296.900
22/11/2022 79,95 80,14 +0,28% 79,39 81,46 80,23 80,13 80,15 3.973 217.483.639.200
21/11/2022 79,10 79,92 -1,13% 78,28 80,19 79,37 79,90 79,92 6.057 220.232.009.400
18/11/2022 84,35 80,83 -2,73% 80,70 84,49 81,58 80,83 80,87 4.596 361.603.670.500
17/11/2022 80,87 83,10 +0,80% 80,74 83,29 82,00 83,00 83,10 5.054 260.693.591.600
16/11/2022 83,32 82,44 -1,04% 81,54 84,77 82,63 82,44 82,45 8.812 272.168.085.600
14/11/2022 82,39 83,31 +1,23% 81,38 84,44 83,06 83,31 83,32 4.439 364.020.463.800
11/11/2022 77,99 82,30 +10,40% 77,21 82,99 80,25 82,28 82,30 2.841 643.407.413.500
10/11/2022 71,50 74,55 +1,91% 71,38 75,47 74,32 74,55 74,56 4.404 354.196.641.300
9/11/2022 74,10 73,15 -1,22% 72,52 74,78 73,62 73,10 73,15 300 310.751.942.200
8/11/2022 71,65 74,05 +3,03% 71,65 74,93 74,01 74,03 74,05 7.068 294.276.164.100
7/11/2022 72,00 71,87 -0,53% 71,44 73,03 72,11 71,86 71,89 6.134 212.334.925.400
4/11/2022 71,15 72,25 +7,59% 70,80 73,39 72,20 72,25 72,28 9.787 441.842.456.000
3/11/2022 67,64 67,15 -2,92% 66,58 67,94 67,14 67,15 67,18 1.566 230.915.342.000
1/11/2022 69,45 69,17 +3,04% 68,95 70,80 69,66 69,15 69,18 4.981 297.265.046.000
31/10/2022 66,00 67,13 -0,47% 65,52 69,40 67,38 67,12 67,13 32 264.028.284.500
28/10/2022 68,59 67,45 -4,88% 66,65 69,05 67,72 67,41 67,45 1.246 357.570.099.400
27/10/2022 72,00 70,91 -3,56% 69,43 72,12 70,42 70,91 70,93 4.130 370.525.359.900
26/10/2022 71,28 73,53 +2,22% 71,12 74,85 73,61 73,53 73,59 8.352 300.682.885.600
25/10/2022 71,61 71,93 0,00% 70,92 73,27 72,15 71,91 71,95 7.072 203.187.535.200
24/10/2022 73,27 71,93 -2,97% 71,18 73,95 72,25 71,89 71,93 7.891 231.488.187.300
21/10/2022 71,80 74,13 +2,93% 71,44 74,68 73,51 74,13 74,14 7.076 270.862.588.300
20/10/2022 70,98 72,02 +1,28% 70,32 73,19 72,01 72,02 72,04 6.581 268.197.292.200
19/10/2022 71,63 71,11 -1,18% 70,58 72,13 71,24 71,09 71,11 8.769 161.367.325.500
18/10/2022 72,30 71,96 +1,83% 70,74 72,83 71,78 71,90 71,97 2.934 197.364.123.200
17/10/2022 70,21 70,67 +1,20% 69,26 71,24 70,63 70,65 70,67 5.615 182.527.841.300
14/10/2022 72,61 69,83 -3,26% 69,60 73,36 70,68 69,83 69,84 2.734 240.971.777.000
13/10/2022 72,25 72,18 -1,78% 71,05 72,80 72,02 72,18 72,20 1.006 237.406.434.700
11/10/2022 73,20 73,49 -0,68% 72,03 74,18 73,32 73,49 73,50 5.548 248.474.302.700
10/10/2022 76,41 73,99 -2,01% 73,48 77,02 74,30 73,99 74,00 8.900 338.207.253.300
7/10/2022 75,36 75,51 -0,05% 75,16 79,44 77,47 75,51 75,52 1.512 647.627.106.500
6/10/2022 77,20 75,55 -1,83% 74,92 77,57 75,71 75,54 75,55 3.428 581.870.870.000
5/10/2022 76,29 76,96 +1,54% 76,12 77,86 77,13 76,95 76,96 9.068 328.742.537.600
4/10/2022 74,20 75,79 +2,42% 74,06 76,25 75,48 75,78 75,79 5.175 314.910.513.000
3/10/2022 73,24 74,00 +2,72% 71,13 74,17 73,21 73,97 74,01 2.988 312.537.101.800
30/9/2022 68,49 72,04 +5,28% 68,26 72,90 71,50 72,04 72,07 7.514 397.369.921.200
29/9/2022 67,93 68,43 +0,13% 67,35 68,78 68,10 68,42 68,44 904 237.615.767.000
28/9/2022 67,71 68,34 +0,95% 67,44 68,84 68,34 68,34 68,38 9.040 166.555.489.000
27/9/2022 68,58 67,70 -0,44% 67,19 68,80 67,94 67,69 67,71 4.049 215.032.153.900
26/9/2022 67,70 68,00 -0,83% 67,64 69,42 68,52 68,00 68,02 7.626 236.975.958.600
23/9/2022 68,71 68,57 -2,07% 67,83 69,05 68,31 68,57 68,58 4.659 301.669.395.900
22/9/2022 70,17 70,02 +2,29% 69,28 70,70 69,96 70,02 70,03 3.520 241.577.863.400
21/9/2022 69,45 68,45 -1,44% 68,41 69,99 68,98 68,44 68,45 2.494 306.879.056.300
20/9/2022 69,80 69,45 -1,43% 68,40 70,10 69,05 69,45 69,46 2.848 243.701.157.300
19/9/2022 67,43 70,46 +3,24% 67,33 70,56 69,40 70,45 70,46 9.721 236.928.089.500
16/9/2022 67,28 68,25 -0,15% 66,59 68,85 68,22 68,25 68,26 8.828 444.134.306.600
15/9/2022 67,80 68,35 +2,01% 67,18 68,63 67,94 68,35 68,39 877 251.119.759.000
14/9/2022 67,75 67,00 -1,83% 66,47 68,98 67,54 66,85 67,00 6.173 209.500.559.200
13/9/2022 69,32 68,25 -2,71% 68,09 71,00 69,54 68,25 68,30 674 204.856.525.000
12/9/2022 70,09 70,15 +0,86% 69,26 70,60 70,03 70,15 70,16 3.752 173.669.478.800
9/9/2022 66,55 69,55 +7,81% 66,24 69,64 68,18 69,54 69,55 7.664 335.959.514.800
8/9/2022 64,17 64,51 +1,32% 63,56 64,70 64,20 64,38 64,51 2.560 155.023.148.800
6/9/2022 64,67 63,67 -2,38% 63,59 65,55 64,35 63,67 63,68 380 157.839.896.000
5/9/2022 64,45 65,22 +3,66% 64,23 66,48 65,33 65,17 65,22 502 158.890.995.600
2/9/2022 64,49 62,92 -1,52% 62,92 64,82 63,48 62,92 62,99 1.010 316.866.431.400
1/9/2022 63,98 63,89 -0,95% 61,90 63,98 62,94 63,85 63,89 8.443 257.599.801.000
31/8/2022 65,42 64,50 -0,72% 64,50 65,68 64,93 64,50 64,55 7.161 215.867.070.300
30/8/2022 65,94 64,97 -2,90% 64,40 66,58 65,25 64,92 64,97 1.011 224.943.865.000
29/8/2022 67,50 66,91 -1,93% 66,85 67,90 67,29 66,91 66,93 6.760 148.921.755.800
26/8/2022 69,65 68,23 -1,50% 68,23 71,20 69,42 68,22 68,30 793 197.930.654.000
25/8/2022 68,90 69,27 +1,94% 68,25 69,43 68,88 69,27 69,29 4.043 171.918.582.300
24/8/2022 69,78 67,95 -3,22% 67,81 70,25 68,80 67,95 67,97 240 197.963.879.700
23/8/2022 66,78 70,21 +6,41% 66,65 70,30 69,22 70,17 70,21 5.011 257.665.060.900
22/8/2022 66,80 65,98 -1,46% 65,83 66,91 66,34 65,98 65,99 4.806 128.273.924.200
19/8/2022 67,00 66,96 -1,12% 66,48 67,44 66,89 66,95 66,96 639 307.096.064.900
18/8/2022 68,30 67,72 -0,75% 67,71 68,61 68,12 67,72 67,74 7.500 188.657.618.800
17/8/2022 68,32 68,23 -2,46% 67,89 68,80 68,31 68,23 68,25 7.295 199.002.922.800
16/8/2022 69,50 69,95 +2,42% 69,11 70,35 69,77 69,95 69,96 2.540 153.994.467.000
15/8/2022 68,00 68,30 -2,15% 67,04 68,55 67,99 68,27 68,30 9.920 181.779.011.200
12/8/2022 68,78 69,80 -3,71% 68,30 69,80 69,16 69,67 69,80 4.614 246.287.537.700
11/8/2022 70,80 72,49 +3,48% 70,55 73,65 72,60 72,48 72,49 515 371.437.552.000
10/8/2022 70,73 70,05 +0,07% 69,12 70,81 69,81 70,04 70,05 3.753 210.870.313.000
9/8/2022 68,59 70,00 +2,07% 68,15 70,16 69,40 70,00 70,02 8.726 244.142.144.500
8/8/2022 68,83 68,58 +0,85% 67,76 69,14 68,34 68,54 68,58 6.367 244.044.514.700
5/8/2022 67,89 68,00 +1,30% 67,50 68,75 68,08 67,93 68,00 1.378 245.978.399.200
4/8/2022 67,67 67,13 -0,58% 66,82 68,05 67,41 67,12 67,13 6.699 273.303.565.000
3/8/2022 70,06 67,52 -3,89% 67,52 70,15 68,43 67,52 67,57 203 218.545.877.100
2/8/2022 68,33 70,25 +3,19% 66,98 70,47 69,14 70,24 70,25 7.404 225.671.835.500
1/8/2022 68,94 68,08 -2,39% 67,93 69,85 68,60 68,05 68,08 2.100 266.702.754.400
29/7/2022 69,67 69,75 -1,33% 68,03 70,32 69,52 69,75 69,79 5.873 535.408.861.500
28/7/2022 71,46 70,69 +0,24% 70,31 71,97 71,06 70,69 70,70 4.312 154.774.630.200
27/7/2022 69,97 70,52 +0,23% 69,31 70,62 70,02 70,50 70,52 1.345 151.712.900.000
26/7/2022 71,32 70,36 -0,18% 69,58 71,42 70,28 70,32 70,37 8.512 139.096.463.700
25/7/2022 70,66 70,49 +1,85% 70,04 71,23 70,51 70,45 70,49 6.145 139.856.882.800
22/7/2022 69,80 69,21 +0,93% 68,97 70,75 69,84 69,20 69,23 1.167 194.752.480.200
21/7/2022 67,31 68,57 +1,75% 66,64 68,62 67,98 68,57 68,58 7.180 183.470.297.900
20/7/2022 68,46 67,39 -2,16% 66,18 68,48 67,09 67,39 67,40 782 271.245.376.400
19/7/2022 68,21 68,88 +0,22% 67,99 69,27 68,69 68,85 68,88 2.290 149.654.510.400
18/7/2022 70,39 68,73 +0,53% 68,70 70,39 69,50 68,73 68,75 853 153.815.319.800
15/7/2022 67,50 68,37 +0,62% 66,65 68,49 67,72 68,37 68,40 3.758 247.801.509.400
14/7/2022 70,50 67,95 -6,66% 67,56 70,83 68,58 67,95 67,96 384 395.818.238.800
13/7/2022 72,95 72,80 -0,34% 72,31 73,64 72,91 72,79 72,80 6.690 167.553.797.600
12/7/2022 72,00 73,05 +0,30% 71,06 73,17 72,43 73,05 73,06 4.604 162.683.463.300
11/7/2022 74,15 72,83 -3,41% 72,56 74,16 73,03 72,81 72,84 1.323 161.240.265.600
8/7/2022 76,83 75,40 -2,31% 75,30 77,86 76,15 75,39 75,40 5.024 183.911.225.200
7/7/2022 77,26 77,18 +2,91% 76,88 78,22 77,53 77,18 77,19 313 265.578.605.000
6/7/2022 74,65 75,00 +0,94% 73,54 75,45 74,58 75,00 75,01 1.161 172.576.534.400
5/7/2022 74,34 74,30 -0,50% 72,57 74,42 73,47 74,29 74,30 9.237 194.501.558.600
4/7/2022 74,00 74,67 -0,57% 73,58 75,01 74,41 74,56 74,68 9.648 92.825.942.800
1/7/2022 75,52 75,10 -1,91% 73,80 76,53 74,88 75,06 75,10 4 200.096.197.900
30/6/2022 76,99 76,56 -2,83% 76,17 78,05 76,82 76,56 76,59 5.256 211.039.628.200
29/6/2022 79,61 78,79 -0,83% 78,04 80,09 78,99 78,75 78,79 6.582 147.217.668.800
28/6/2022 80,00 79,45 +1,79% 78,78 80,23 79,41 79,40 79,45 4.655 206.888.642.700
27/6/2022 76,50 78,05 +4,60% 76,06 78,97 77,76 78,05 78,08 4.407 224.165.062.900
24/6/2022 72,78 74,62 +2,78% 72,60 74,88 74,02 74,62 74,63 7.231 165.776.936.200
23/6/2022 76,44 72,60 -3,65% 72,43 77,31 73,95 72,60 72,65 3.240 236.238.641.300
22/6/2022 74,00 75,35 -0,86% 73,38 76,05 74,82 75,35 75,36 1.167 241.147.961.400
21/6/2022 76,80 76,00 +0,66% 75,76 77,64 76,65 75,99 76,00 502 160.838.447.400
20/6/2022 75,60 75,50 -2,47% 74,25 76,18 75,43 75,48 75,50 854 201.603.797.000
17/6/2022 79,35 77,41 -5,22% 76,11 79,35 77,38 77,41 77,48 6.671 440.417.369.800
15/6/2022 82,10 81,67 -0,06% 81,54 83,77 82,49 81,67 81,68 4.535 277.264.295.000
14/6/2022 82,33 81,72 -0,20% 80,89 82,80 81,49 81,55 81,72 6.868 184.455.730.000
13/6/2022 82,10 81,88 -3,17% 80,10 82,87 81,59 81,88 81,89 4.732 253.343.989.000
10/6/2022 83,37 84,56 +0,02% 82,38 84,99 83,91 84,50 84,59 8.728 240.754.264.900
9/6/2022 87,00 84,54 -3,38% 84,45 87,00 85,11 84,53 84,54 2.185 308.887.000.500
8/6/2022 89,78 87,50 -3,44% 86,85 90,33 88,38 87,48 87,51 5.289 238.284.331.500
7/6/2022 88,24 90,62 +2,34% 88,11 90,89 90,26 90,62 90,64 1.403 243.763.465.900
6/6/2022 89,64 88,55 +0,10% 88,55 89,79 89,14 88,55 88,59 7.758 133.112.255.500
3/6/2022 89,50 88,46 -1,60% 88,36 89,82 88,92 88,46 88,50 8.209 163.906.143.500
2/6/2022 90,00 89,90 +1,88% 89,00 90,28 89,80 89,89 89,91 7.898 225.792.659.200
1/6/2022 86,19 88,24 +2,35% 86,00 88,78 87,68 88,23 88,24 6.515 230.250.022.600
31/5/2022 87,22 86,21 -0,51% 85,01 87,43 86,05 86,21 86,22 4.776 356.028.492.300
30/5/2022 86,28 86,65 +1,08% 86,01 87,41 86,80 86,64 86,65 3.703 140.178.449.700
27/5/2022 84,90 85,72 +1,74% 84,70 85,88 85,45 85,70 85,72 1.730 169.497.852.600
26/5/2022 84,16 84,25 -0,06% 83,10 84,65 84,08 84,25 84,26 1.010 230.830.374.400
25/5/2022 84,00 84,30 +0,31% 83,41 84,80 84,27 84,29 84,34 8.142 207.384.777.300
24/5/2022 81,82 84,04 +1,35% 81,00 84,09 82,77 84,03 84,04 5.995 291.181.902.900
23/5/2022 82,30 82,92 +2,04% 82,27 83,65 83,10 82,92 82,94 7.330 229.644.783.700
20/5/2022 82,01 81,26 +1,77% 80,58 82,46 81,42 81,26 81,30 6.743 312.436.177.500
19/5/2022 77,78 79,85 +2,66% 77,47 80,38 79,59 79,83 79,85 8.019 238.657.105.600
18/5/2022 78,71 77,78 -2,53% 77,42 79,25 77,96 77,75 77,78 295 238.830.084.900
17/5/2022 81,85 79,80 -0,42% 78,86 81,92 80,04 79,79 79,80 3.346 234.582.655.700
16/5/2022 78,68 80,14 +2,99% 78,52 80,64 80,00 80,12 80,14 5.040 190.634.921.800
13/5/2022 78,42 77,81 -0,12% 77,80 79,35 78,46 77,80 77,82 4.840 204.679.295.200
12/5/2022 77,05 77,90 -1,00% 75,87 77,90 77,15 77,90 77,92 2.330 214.011.519.500
11/5/2022 77,37 78,69 +4,17% 77,12 79,89 78,80 78,67 78,69 9.588 267.412.961.800
10/5/2022 76,27 75,54 -1,24% 74,87 76,94 75,68 75,53 75,54 6.294 241.477.250.100
9/5/2022 77,53 76,49 -4,10% 76,08 77,98 76,90 76,45 76,49 2.895 284.918.303.000
6/5/2022 79,20 79,76 -0,71% 78,25 80,90 79,64 79,73 79,76 6.105 200.746.927.800
5/5/2022 81,55 80,33 -1,81% 79,08 83,20 80,41 80,33 80,36 2.401 248.523.269.200
4/5/2022 81,93 81,81 -0,84% 79,85 82,18 80,92 81,76 81,83 2.617 275.402.843.200
3/5/2022 82,95 82,50 -0,51% 82,19 84,21 83,16 82,50 82,60 9.778 227.586.299.100
2/5/2022 83,16 82,92 -0,44% 80,64 83,20 81,92 82,90 82,92 1.764 257.843.466.000
29/4/2022 86,18 83,29 -1,08% 83,29 87,20 85,09 83,29 83,30 5.838 404.157.874.000
28/4/2022 85,02 84,20 +2,47% 80,83 85,55 83,63 84,15 84,20 9.594 468.604.870.000
27/4/2022 80,46 82,17 +5,35% 80,15 82,70 81,68 82,15 82,17 8.663 403.612.735.300
26/4/2022 79,08 78,00 -1,37% 77,85 79,32 78,63 77,99 78,00 9.850 291.487.452.600
25/4/2022 77,94 79,08 -1,70% 77,54 79,61 78,46 79,08 79,15 1.943 305.569.371.800
22/4/2022 83,25 80,45 -5,80% 80,08 83,40 81,62 80,45 80,46 534 318.794.733.800
20/4/2022 86,61 85,40 -2,60% 84,40 86,67 85,22 85,35 85,40 9.006 252.561.864.000
19/4/2022 89,69 87,68 -3,19% 86,84 89,69 87,88 87,68 87,70 7.219 303.646.025.400
18/4/2022 91,61 90,57 -1,65% 90,01 92,00 90,76 90,55 90,59 2.720 134.441.790.400
14/4/2022 93,31 92,09 -1,40% 91,36 94,00 92,23 92,07 92,09 9.437 230.407.890.300
13/4/2022 93,49 93,40 +0,03% 92,81 94,38 93,47 93,39 93,40 3.049 221.304.007.200
12/4/2022 95,10 93,37 -0,67% 93,24 95,61 94,33 93,37 93,39 7.615 158.701.709.500
11/4/2022 93,81 94,00 -1,21% 92,92 94,71 94,04 93,99 94,00 4.471 155.317.763.100
8/4/2022 96,64 95,15 -2,04% 94,62 97,40 95,61 95,10 95,16 595 257.093.900.200
7/4/2022 95,50 97,13 +0,60% 95,14 97,69 96,58 97,13 97,22 2.186 192.650.780.900
6/4/2022 95,33 96,55 +1,51% 95,33 96,72 96,24 96,55 96,56 6.495 217.673.275.200
5/4/2022 97,36 95,11 -2,89% 94,82 97,78 96,31 95,02 95,11 1.803 248.139.147.100
4/4/2022 96,77 97,94 +1,01% 96,55 98,25 97,83 97,93 97,94 8.823 165.472.948.500
1/4/2022 96,78 96,96 +1,42% 96,07 97,50 96,90 96,96 96,99 9.402 217.633.193.700
31/3/2022 96,42 95,60 -0,28% 95,36 96,89 95,95 95,56 95,61 6.741 172.542.657.500
30/3/2022 96,32 95,87 +1,43% 95,27 97,11 96,01 95,87 95,90 7.259 211.307.052.400
29/3/2022 95,34 94,52 -0,86% 93,40 95,66 94,72 94,52 94,55 2.370 362.132.116.700
28/3/2022 95,70 95,34 +0,12% 93,61 96,34 95,15 95,34 95,40 6.830 154.853.170.000
25/3/2022 97,70 95,23 -1,73% 94,30 98,30 95,64 95,20 95,23 4.888 215.249.936.500
24/3/2022 96,20 96,91 +0,54% 95,31 97,60 96,67 96,90 96,91 2.620 223.550.799.500
23/3/2022 97,50 96,39 -0,22% 96,29 98,94 97,28 96,39 96,40 7.881 255.961.104.000
22/3/2022 98,51 96,60 -2,24% 96,19 98,96 96,92 96,57 96,62 5.859 285.827.446.900
21/3/2022 97,33 98,81 +2,83% 97,15 99,43 98,52 98,81 98,84 6.146 249.991.363.900
18/3/2022 95,41 96,09 +1,90% 93,80 96,09 95,54 96,07 96,09 1.905 440.325.803.600
17/3/2022 92,90 94,30 +3,48% 92,56 94,98 93,96 94,15 94,30 3.378 382.075.248.000
16/3/2022 91,89 91,13 +2,43% 89,31 93,88 91,15 91,10 91,13 4.922 345.546.897.600
15/3/2022 88,99 88,97 -2,87% 87,28 89,58 88,59 88,97 89,06 5.917 417.558.422.300
14/3/2022 94,98 91,60 -5,36% 91,25 95,20 92,30 91,60 91,62 6.225 343.127.434.400
11/3/2022 97,43 96,79 -0,52% 96,76 98,41 97,62 96,79 96,80 488 237.433.917.700
10/3/2022 94,50 97,30 +3,30% 94,08 97,30 95,92 97,29 97,30 7.109 317.586.457.100
9/3/2022 95,79 94,19 -6,24% 92,56 95,80 93,76 94,19 94,20 7.173 384.897.382.900
8/3/2022 106,99 100,46 -4,39% 99,72 107,11 102,20 100,46 100,51 1.103 542.298.856.400
7/3/2022 104,44 105,07 +3,04% 103,87 105,90 104,99 105,06 105,07 4.250 580.654.132.700
4/3/2022 98,68 101,97 +2,28% 98,12 102,09 100,54 101,96 101,97 7.610 307.004.653.000
3/3/2022 100,20 99,70 +0,05% 99,50 101,26 100,33 99,70 99,71 4.478 387.500.407.000
2/3/2022 98,97 99,65 +7,99% 97,06 99,70 98,64 99,60 99,65 3.644 416.210.679.700
25/2/2022 86,52 92,28 +5,41% 85,10 92,41 89,75 92,25 92,29 7.555 458.010.730.300
24/2/2022 84,62 87,54 +1,24% 83,73 88,04 85,70 87,51 87,57 4.752 318.927.326.100
23/2/2022 88,09 86,47 -1,05% 85,55 88,34 86,54 86,46 86,47 4.615 211.288.855.500
22/2/2022 86,69 87,39 +1,73% 85,80 87,40 86,83 87,35 87,39 1.348 204.849.943.700
21/2/2022 86,60 85,90 +0,08% 85,50 87,99 87,05 85,90 85,91 4.717 126.763.050.200
18/2/2022 86,44 85,83 +0,21% 85,43 87,03 86,02 0,00 0,00 5.924 195.280.291.500
17/2/2022 88,85 85,65 -4,30% 85,37 89,00 86,58 85,65 85,70 4.583 313.957.094.900
16/2/2022 89,44 89,50 +0,73% 89,10 90,62 89,74 89,47 89,50 8.373 186.446.712.000
15/2/2022 89,02 88,85 -2,97% 87,70 89,94 88,88 88,85 88,86 5.651 263.310.904.100
14/2/2022 91,11 91,57 -0,43% 90,82 92,17 91,37 91,50 91,57 2.297 208.372.248.700
11/2/2022 93,36 91,97 -2,02% 91,60 93,40 92,40 91,97 91,98 2.235 319.324.460.800
10/2/2022 92,45 93,87 +2,69% 92,03 94,48 93,49 93,85 93,87 625 447.739.640.300
9/2/2022 90,00 91,41 +0,02% 89,33 91,80 90,93 91,41 91,43 478 225.660.666.500
8/2/2022 90,45 91,39 +1,40% 89,50 91,48 90,75 91,35 91,39 5.172 241.395.706.600
7/2/2022 88,15 90,13 +2,44% 88,15 90,24 89,57 90,13 90,14 2.138 223.194.052.700
4/2/2022 85,75 87,98 +2,60% 85,55 88,17 87,19 87,98 87,99 1.188 213.933.818.300
3/2/2022 86,30 85,75 -0,05% 85,32 86,78 86,01 85,74 85,75 7.873 164.965.003.900
2/2/2022 85,50 85,79 +0,56% 84,72 86,29 85,63 85,79 85,80 6.549 149.768.467.800
1/2/2022 81,50 85,31 +5,49% 81,37 85,33 83,83 85,30 85,31 4.981 202.296.197.700
31/1/2022 82,94 80,87 -3,33% 80,87 82,94 81,45 80,87 80,90 1.046 255.757.096.400
28/1/2022 85,58 83,66 -0,98% 82,83 86,35 84,35 83,63 83,66 9.945 240.011.759.800
27/1/2022 85,00 84,49 +0,23% 83,27 85,46 84,40 84,41 84,49 5.693 177.197.415.300
26/1/2022 85,90 84,30 +0,29% 83,82 86,56 85,15 84,28 84,30 8.289 219.748.414.200
25/1/2022 84,06 84,06 +0,23% 83,05 85,05 83,98 84,05 84,10 8.318 188.891.745.100
24/1/2022 83,70 83,87 -1,22% 82,08 83,96 83,07 83,86 83,87 4.360 241.243.388.100
21/1/2022 86,47 84,91 -2,08% 84,34 86,73 85,21 84,91 84,92 3.402 283.000.522.000
20/1/2022 88,80 86,71 -1,70% 86,64 88,97 87,64 86,70 86,71 1.741 199.392.895.000
19/1/2022 88,48 88,21 +2,20% 87,88 89,00 88,30 88,20 88,21 1.914 259.027.291.800
18/1/2022 84,58 86,31 +2,45% 84,48 86,88 86,09 86,31 86,34 4.586 207.311.451.300
17/1/2022 84,00 84,25 -0,52% 84,00 84,60 84,28 84,25 84,28 6.709 81.663.760.300
14/1/2022 83,72 84,69 +0,58% 82,91 84,93 84,00 84,69 84,70 5.238 177.952.616.700
13/1/2022 84,84 84,20 -1,52% 83,70 85,23 84,38 84,20 84,25 5.735 195.384.460.100
12/1/2022 86,49 85,50 +1,09% 84,93 86,58 85,73 85,50 85,51 6.852 234.364.002.400
11/1/2022 83,48 84,58 +1,90% 83,31 85,15 84,39 84,58 84,59 7.435 239.834.452.600
10/1/2022 82,49 83,00 -1,19% 82,30 84,27 83,16 82,99 83,00 858 208.387.268.900
7/1/2022 80,40 84,00 +5,82% 79,79 84,00 82,16 84,00 84,01 1.988 289.319.414.900
6/1/2022 78,64 79,38 +2,02% 78,31 80,35 79,62 79,38 79,39 9.455 175.536.561.900
5/1/2022 77,37 77,81 +0,95% 77,13 78,68 77,86 77,80 77,81 951 171.600.760.200
4/1/2022 78,51 77,08 -1,18% 76,90 79,07 77,65 77,08 77,11 4.998 141.161.304.600
3/1/2022 79,00 78,00 -1,45% 78,00 79,97 78,76 78,00 78,04 4.000 146.174.649.300
23/12/2021 79,95 79,15 -0,96% 78,80 80,06 79,35 79,10 79,15 8.100 104.124.810.900
22/12/2021 79,89 79,92 -0,52% 78,58 80,15 79,60 79,92 79,94 1.684 148.499.565.400
21/12/2021 79,80 80,34 +2,63% 79,15 80,39 79,84 80,30 80,34 8.829 156.422.131.900
20/12/2021 78,00 78,28 -1,12% 77,28 78,90 78,13 78,28 78,29 5.575 149.986.811.500
17/12/2021 79,90 79,17 -1,58% 79,07 80,67 79,44 79,17 79,19 7.503 314.857.912.100
16/12/2021 79,00 80,44 +3,91% 78,46 80,46 79,69 80,43 80,45 3.074 240.080.771.700
15/12/2021 78,08 77,41 -0,57% 76,20 78,18 77,12 77,40 77,42 4.844 170.541.812.400
14/12/2021 78,52 77,85 -0,01% 77,23 78,89 78,07 77,84 77,85 6.772 164.463.384.300
13/12/2021 77,50 77,86 +2,92% 77,39 78,73 78,10 77,86 77,92 2.614 247.594.157.100
10/12/2021 75,50 75,65 +0,63% 74,84 76,20 75,41 75,65 75,68 7.809 126.901.465.400
9/12/2021 74,89 75,18 -0,77% 74,45 75,95 75,18 75,17 75,19 785 127.248.619.000
8/12/2021 76,99 75,76 -0,75% 74,98 76,99 75,74 75,71 75,76 1.409 183.910.791.800
7/12/2021 78,28 76,33 +0,74% 76,10 79,81 77,69 76,31 76,33 7.247 288.447.916.200
6/12/2021 72,87 75,77 +5,43% 71,96 75,99 74,70 75,77 75,78 4.546 215.519.118.200
3/12/2021 73,09 71,87 -2,20% 71,00 74,34 72,15 71,85 71,87 1.116 248.581.934.000
2/12/2021 70,97 73,49 +4,64% 70,11 73,56 72,24 73,40 73,49 6.102 179.807.526.000
1/12/2021 71,30 70,23 +0,40% 69,97 71,95 70,99 70,23 70,24 962 200.171.763.700
30/11/2021 69,00 69,95 +0,65% 68,69 71,47 69,81 69,81 69,95 9.065 297.893.038.400
29/11/2021 70,28 69,50 +1,25% 69,16 70,60 69,78 69,50 69,53 8.404 126.751.843.300
26/11/2021 67,50 68,64 -2,64% 67,50 69,36 68,25 68,64 68,75 7.247 154.684.573.100
25/11/2021 71,29 70,50 -0,68% 69,80 71,29 70,30 70,50 70,52 2.869 120.920.341.600
24/11/2021 70,11 70,98 +2,32% 69,51 70,98 70,41 70,97 70,98 426 146.207.228.500
23/11/2021 70,61 69,37 +2,63% 69,21 71,97 70,16 69,37 69,38 9.333 213.240.304.700
22/11/2021 65,55 67,59 +5,56% 65,15 69,02 67,73 67,59 67,60 7.636 302.752.626.700
19/11/2021 63,27 64,03 +2,73% 62,81 64,80 63,97 64,03 64,04 6.716 171.766.467.100
18/11/2021 64,21 62,33 -4,11% 61,85 64,65 62,79 62,33 62,34 4.878 322.403.806.500
17/11/2021 66,99 65,00 -2,01% 65,00 67,71 65,98 64,99 65,00 9.986 168.188.469.300
16/11/2021 68,00 66,33 -2,88% 66,19 68,07 66,80 66,32 66,33 3.752 114.957.858.600
12/11/2021 67,18 68,30 +0,43% 67,01 69,59 68,56 68,30 68,34 7.827 168.283.477.400
11/11/2021 68,46 68,01 +3,53% 67,60 69,26 68,40 68,01 68,03 1.315 196.962.585.900
10/11/2021 64,61 65,69 -0,38% 64,40 66,28 65,48 65,69 65,70 9.394 147.297.316.100
9/11/2021 67,25 65,94 -2,46% 65,23 67,30 66,05 65,93 65,95 3.370 138.456.654.200
8/11/2021 64,40 67,60 +5,44% 64,33 68,15 66,81 67,60 67,69 2.674 185.219.790.500
5/11/2021 66,43 64,11 -2,97% 64,00 66,66 64,65 64,10 64,11 5.200 232.460.497.500
4/11/2021 66,89 66,07 -1,14% 65,62 67,62 66,30 66,07 66,08 801 199.712.832.300
3/11/2021 70,60 66,83 -7,59% 66,61 70,90 67,91 66,83 66,85 5.308 525.102.266.400
1/11/2021 72,00 72,32 +0,99% 71,15 72,86 72,09 72,32 72,60 4.386 141.668.369.800
29/10/2021 73,02 71,61 -2,84% 71,02 73,16 72,02 71,60 71,61 8.086 218.000.342.500
28/10/2021 74,45 73,70 -1,01% 73,55 74,68 74,02 73,70 73,77 512 168.182.762.900
27/10/2021 75,98 74,45 -2,27% 74,45 76,73 75,61 74,45 74,50 2.465 151.881.519.700
26/10/2021 77,01 76,18 -1,06% 76,07 77,07 76,51 76,18 76,19 9.145 127.584.423.600
25/10/2021 77,20 77,00 +1,21% 76,37 77,57 76,92 77,00 77,12 2.237 138.072.404.300
22/10/2021 74,67 76,08 +1,22% 74,64 77,10 76,30 76,08 76,10 7.154 268.170.323.100
21/10/2021 74,50 75,16 -1,64% 72,95 75,16 74,10 75,14 75,16 8.693 278.308.060.000
20/10/2021 78,37 76,41 -3,28% 76,28 78,37 76,95 76,41 76,50 3.079 212.223.160.900
19/10/2021 79,72 79,00 -1,15% 78,81 80,24 79,24 79,00 79,01 2.441 164.866.612.000
18/10/2021 79,91 79,92 -0,94% 78,48 80,40 79,37 79,92 80,16 2.080 165.986.599.000
15/10/2021 79,49 80,68 +1,87% 79,30 80,95 80,44 80,65 80,68 5.713 216.608.554.500
14/10/2021 79,99 79,20 0,00% 79,13 80,24 79,61 79,20 79,25 3.847 191.311.568.000
13/10/2021 80,80 79,20 -2,96% 79,17 80,80 79,72 79,20 79,28 2.740 255.529.086.500
11/10/2021 81,90 81,62 +2,22% 80,74 83,10 82,10 81,60 81,62 4.017 232.580.370.900
8/10/2021 81,46 79,85 +0,62% 79,59 81,84 80,57 79,85 79,93 289 299.519.342.900
7/10/2021 78,34 79,36 +2,98% 77,71 80,37 79,44 79,36 79,52 9.636 263.073.288.500
6/10/2021 74,06 77,06 +2,82% 73,92 77,27 75,82 77,05 77,06 4.020 207.135.501.800
5/10/2021 75,99 74,95 -0,72% 74,95 76,10 75,48 74,95 74,96 654 165.239.089.700
4/10/2021 76,59 75,49 -0,93% 75,44 77,00 76,13 75,48 75,49 8.200 191.016.698.800
1/10/2021 76,75 76,20 -0,05% 75,68 77,31 76,33 76,20 76,21 5.851 177.037.055.900
30/9/2021 77,40 76,24 +0,58% 75,73 78,34 77,12 76,24 76,25 9.557 301.962.525.900
29/9/2021 75,77 75,80 +1,27% 74,85 76,80 76,08 75,76 75,80 8.894 302.096.142.800
28/9/2021 77,48 74,85 -5,01% 74,56 77,80 75,80 74,85 74,86 6.496 272.099.126.800
27/9/2021 78,60 78,80 +1,43% 76,50 79,33 78,37 78,80 78,81 6.827 300.848.785.000
24/9/2021 78,29 77,69 -1,55% 77,00 78,79 77,89 77,69 77,70 4.207 207.445.715.600
23/9/2021 79,20 78,91 -9,41% 77,62 80,34 78,96 78,82 78,91 7.709 374.977.294.300
22/9/2021 88,10 87,11 +3,55% 86,51 89,48 87,85 87,11 87,28 3.917 546.138.487.400
21/9/2021 84,70 84,12 +0,97% 82,51 84,70 83,74 84,12 84,13 9.389 271.177.863.400
20/9/2021 82,80 83,31 -3,30% 81,14 83,94 82,51 83,31 83,32 1.121 409.582.030.000
17/9/2021 88,29 86,15 -2,02% 85,08 88,79 86,29 86,15 86,19 2.958 644.155.727.000
16/9/2021 90,43 87,93 -4,15% 87,92 90,43 89,12 87,93 87,94 8.526 354.043.447.600
15/9/2021 93,88 91,74 -2,50% 91,74 94,44 92,69 91,74 91,79 2.514 325.212.831.000
14/9/2021 95,15 94,09 -0,71% 93,07 95,58 94,22 94,09 94,12 9.537 240.955.566.000
13/9/2021 94,70 94,76 -0,05% 93,94 95,00 94,56 94,70 94,76 2.122 178.088.393.800
10/9/2021 95,51 94,81 +0,12% 94,81 96,19 95,39 94,81 94,90 586 171.924.560.900
9/9/2021 95,16 94,70 -0,36% 93,17 95,72 94,62 94,69 94,70 8.672 274.390.912.000
8/9/2021 96,47 95,04 -2,08% 94,70 96,73 95,39 95,03 95,04 4.408 215.936.191.700
6/9/2021 96,89 97,06 -1,57% 96,16 97,55 96,89 97,03 97,06 2.001 115.461.812.100
3/9/2021 100,16 98,61 +0,07% 98,51 100,88 98,96 98,61 98,85 548 383.156.670.500
2/9/2021 98,77 98,54 -0,31% 97,91 100,00 98,91 98,53 98,54 2.594 241.836.767.000
1/9/2021 97,36 98,85 +0,17% 95,72 99,59 97,92 98,80 98,85 7.470 204.146.877.700
31/8/2021 99,00 98,68 -1,37% 97,70 99,26 98,34 98,60 98,68 9.150 200.944.296.900
30/8/2021 100,82 100,05 -0,64% 99,95 101,64 100,54 100,05 100,10 9.207 131.021.365.300
27/8/2021 99,01 100,69 +2,50% 98,90 101,00 100,29 100,69 100,70 6.689 196.310.671.800
26/8/2021 99,49 98,23 -1,28% 98,23 99,80 98,86 98,22 98,23 1.147 178.277.330.200
25/8/2021 100,09 99,50 -0,21% 98,55 100,46 99,45 99,49 99,50 2.528 150.061.627.200
24/8/2021 99,38 99,71 +3,65% 99,10 101,27 100,19 99,71 99,72 6.517 298.386.937.000
23/8/2021 97,56 96,20 -1,38% 96,16 97,93 96,69 96,20 96,22 5.168 191.193.039.300
20/8/2021 97,59 97,55 +0,04% 97,44 99,10 98,16 97,54 97,60 2.962 307.749.405.500
19/8/2021 98,66 97,51 -5,71% 97,30 100,28 98,31 97,51 97,55 4.828 594.379.089.400
18/8/2021 105,74 103,41 -3,36% 103,41 105,74 104,25 103,41 103,46 5.509 368.844.499.100
17/8/2021 108,11 107,00 -1,65% 105,66 109,32 106,89 106,97 107,00 8.107 250.150.581.300
16/8/2021 107,24 108,80 +0,46% 105,92 108,90 107,59 108,75 108,80 4.934 235.177.659.200
13/8/2021 109,70 108,30 -0,82% 107,96 109,90 108,56 108,30 108,31 3.662 128.708.446.700
12/8/2021 109,20 109,20 -0,06% 108,83 109,98 109,42 109,20 109,22 2.936 162.496.157.500
11/8/2021 110,19 109,27 -0,72% 109,26 110,50 109,77 109,26 109,27 1.697 161.151.683.000
10/8/2021 108,95 110,06 +0,96% 108,84 110,74 110,08 110,06 110,07 4.739 192.000.631.700
9/8/2021 108,20 109,01 -0,63% 107,68 109,45 108,69 109,01 109,03 7.710 233.720.406.200
6/8/2021 109,85 109,70 +0,57% 109,50 110,89 110,21 109,70 109,71 3.102 212.423.815.900
5/8/2021 109,64 109,08 -3,06% 107,90 109,99 108,95 109,08 109,09 5.956 351.006.526.600
4/8/2021 112,00 112,52 -0,11% 111,62 113,25 112,66 112,52 112,53 5.405 212.135.748.300
3/8/2021 109,78 112,64 +3,41% 109,44 113,03 111,73 112,60 112,64 9.100 409.428.862.000
2/8/2021 110,90 108,93 +0,16% 108,93 111,37 110,25 108,92 108,94 649 254.781.420.900
30/7/2021 113,51 108,76 -5,89% 108,76 113,51 110,58 108,76 108,99 3.347 463.963.766.300
29/7/2021 116,37 115,57 -1,47% 114,75 117,56 115,62 115,56 115,57 3.902 353.545.959.100
28/7/2021 115,50 117,30 +2,73% 115,25 117,60 116,75 117,28 117,30 7.924 294.326.913.800
27/7/2021 115,70 114,18 -2,08% 113,89 116,05 114,59 114,18 114,19 143 253.323.846.800
26/7/2021 114,44 116,60 +2,17% 114,44 116,85 116,07 116,60 116,61 5.295 190.589.529.500
23/7/2021 113,62 114,12 -0,51% 112,80 114,49 113,64 114,06 114,12 6.358 149.594.942.000
22/7/2021 113,68 114,70 +0,26% 112,69 114,70 113,72 114,51 114,70 2.834 137.421.961.400
21/7/2021 112,76 114,40 +1,15% 112,50 114,87 114,26 114,39 114,40 4.251 224.048.133.700
20/7/2021 112,16 113,10 +0,84% 110,21 113,12 112,29 113,08 113,10 838 146.732.635.400
19/7/2021 112,00 112,16 -1,09% 110,21 112,16 111,07 112,10 112,16 9.591 207.098.454.800
16/7/2021 115,34 113,40 -1,80% 113,00 115,87 113,83 113,31 113,40 2.729 222.848.865.600
15/7/2021 114,99 115,48 +0,31% 114,50 116,16 115,41 115,48 115,49 6.838 210.476.653.900
14/7/2021 116,26 115,12 -0,54% 114,44 116,43 115,30 115,12 115,13 2.859 224.659.247.100
13/7/2021 115,10 115,75 +0,59% 114,85 115,91 115,49 115,75 115,77 3.169 146.657.890.000
12/7/2021 115,31 115,07 +1,24% 115,00 116,30 115,64 115,05 115,07 2.794 258.272.613.700
8/7/2021 112,02 113,66 -0,39% 111,50 114,51 113,07 113,66 113,68 8.886 246.769.640.900
7/7/2021 114,81 114,10 +0,29% 114,00 115,58 114,78 114,09 114,10 2.972 246.320.938.000
6/7/2021 113,50 113,77 +0,53% 112,67 114,35 113,71 113,77 113,88 3.611 216.375.091.200
5/7/2021 113,90 113,17 -0,36% 112,28 113,96 113,04 113,16 113,17 3.295 155.243.273.500
2/7/2021 112,00 113,58 +2,07% 111,58 113,62 112,96 113,58 113,59 3.453 222.409.668.500
1/7/2021 113,41 111,28 -1,74% 110,76 114,36 111,70 111,27 111,28 9.109 247.185.370.300
30/6/2021 111,83 113,25 +0,66% 111,68 114,28 113,21 113,20 113,26 4.648 214.019.088.800
29/6/2021 110,60 112,51 +1,73% 110,60 113,05 112,33 112,51 112,52 3.468 220.059.255.900
28/6/2021 113,24 110,60 -1,60% 110,01 113,70 111,04 110,60 110,61 9.098 209.510.842.800
25/6/2021 111,60 112,40 +1,23% 111,40 113,97 112,99 112,40 112,43 7.026 295.356.736.200
24/6/2021 111,72 111,03 -1,80% 110,27 111,92 111,06 111,00 111,03 6.393 256.965.036.100
23/6/2021 112,41 113,07 +1,50% 112,16 114,25 113,38 113,06 113,07 5.488 334.384.730.400
22/6/2021 110,69 111,40 +1,17% 110,18 112,08 111,35 111,39 111,40 8.583 206.849.160.700
21/6/2021 107,75 110,11 +0,94% 107,14 110,69 109,51 110,11 110,13 3.063 248.316.466.900
18/6/2021 107,01 109,09 +3,01% 106,52 109,09 108,55 109,09 109,10 8.961 649.365.084.900
17/6/2021 107,68 105,90 -2,08% 104,90 109,16 106,43 105,90 105,98 7.793 358.494.280.500
16/6/2021 111,50 108,15 -3,00% 108,03 111,63 108,80 108,15 108,17 2.147 415.833.887.700
15/6/2021 113,77 111,50 -1,95% 111,25 113,86 112,09 111,50 111,59 1.053 230.785.084.900
14/6/2021 114,91 113,72 -0,54% 113,12 115,28 114,12 113,71 113,72 2.314 219.271.475.900
11/6/2021 113,35 114,34 +2,24% 113,02 114,76 114,00 114,34 114,35 5.411 209.302.476.000
10/6/2021 112,22 111,83 -0,33% 111,04 113,37 112,22 0,00 0,00 1.731 329.854.007.800
9/6/2021 110,00 112,20 +2,07% 109,20 113,34 111,90 112,20 112,36 5.505 251.986.161.000
8/6/2021 112,48 109,92 -1,68% 109,70 112,77 110,84 109,92 109,95 1.722 251.361.034.800
7/6/2021 112,20 111,80 -0,97% 110,70 112,65 111,83 111,80 111,83 8.171 254.384.156.200
4/6/2021 114,50 112,90 -1,66% 112,39 114,78 113,14 112,85 112,90 7.474 208.815.302.200
2/6/2021 114,22 114,80 +1,41% 113,50 115,70 114,77 114,77 114,80 6.427 233.437.214.900
1/6/2021 117,00 113,20 -1,38% 113,20 118,00 115,09 113,19 113,20 5.076 362.185.366.400
31/5/2021 112,50 114,78 +2,86% 112,50 114,89 114,36 114,60 114,78 4.915 203.716.796.900
28/5/2021 111,11 111,59 +0,54% 109,42 112,75 111,16 111,59 111,60 3.020 279.628.967.600
27/5/2021 110,80 110,99 +0,72% 109,77 112,09 111,03 110,59 110,99 6.394 615.658.468.800
26/5/2021 106,37 110,20 +2,94% 106,03 110,32 108,26 110,20 110,22 5.883 305.763.768.500
25/5/2021 110,28 107,05 -2,49% 106,78 110,89 108,28 107,05 107,06 7.387 252.417.171.700
24/5/2021 108,00 109,78 +0,35% 107,51 110,14 108,91 109,76 109,78 3.298 210.553.591.400
21/5/2021 111,11 109,40 -1,54% 108,50 111,25 109,56 109,37 109,40 1.939 304.313.904.700
20/5/2021 111,70 111,11 -1,02% 110,20 112,10 110,89 111,07 111,11 5.769 232.331.794.000
19/5/2021 112,10 112,25 -2,05% 109,84 112,78 111,41 112,25 112,26 4.484 366.706.783.300
18/5/2021 114,56 114,60 +1,00% 113,19 115,40 114,38 114,60 114,62 1.968 309.767.313.600
17/5/2021 111,50 113,46 +2,62% 111,17 113,82 112,81 113,44 113,46 7.863 294.426.904.000
14/5/2021 111,20 110,56 -1,72% 109,62 111,79 110,63 110,56 110,58 8.736 283.704.196.700
13/5/2021 112,00 112,49 -1,61% 110,72 114,22 112,50 112,49 112,50 4.739 386.326.928.700
12/5/2021 118,00 114,33 -3,70% 113,96 118,46 115,84 114,32 114,33 3.202 367.679.271.000
11/5/2021 113,98 118,72 +3,51% 113,32 118,72 116,85 118,70 118,72 2.934 335.304.295.800
10/5/2021 119,80 114,69 -0,66% 114,69 120,45 117,46 114,68 114,69 9.306 456.801.321.900
7/5/2021 116,54 115,45 +0,35% 114,19 116,55 115,25 115,42 115,45 5.554 249.860.479.700
6/5/2021 111,94 115,05 +3,92% 111,48 115,20 113,78 115,05 115,07 1.115 434.582.840.900
5/5/2021 111,99 110,71 +0,55% 110,39 112,82 111,86 110,70 110,71 403 290.737.858.900
4/5/2021 108,95 110,10 +1,51% 108,66 111,07 110,03 110,10 110,14 9.512 228.601.427.800
3/5/2021 109,70 108,46 -0,51% 108,26 110,35 109,07 108,45 108,46 3.321 214.227.679.700
30/4/2021 110,99 109,02 -2,62% 109,02 111,56 109,98 109,02 109,20 1.843 405.733.201.800
29/4/2021 112,19 111,95 +0,03% 110,89 112,95 111,97 111,95 111,99 4.156 220.865.759.800
28/4/2021 110,56 111,92 +1,63% 109,33 112,43 111,56 111,92 111,93 3.646 229.486.013.400
27/4/2021 108,88 110,12 +1,43% 108,52 110,60 109,63 110,12 110,18 995 264.369.601.800
26/4/2021 109,95 108,57 +0,54% 108,15 110,69 108,97 108,56 108,57 3.544 183.158.872.200
23/4/2021 107,15 107,99 +1,66% 106,46 108,10 107,46 107,90 107,99 7.436 137.502.402.100
22/4/2021 107,24 106,23 +0,07% 104,34 107,24 105,87 106,18 106,23 6.442 209.619.625.900
20/4/2021 107,95 106,16 -1,46% 105,02 108,35 106,26 106,15 106,16 2.863 222.040.087.800
19/4/2021 109,00 107,73 -0,87% 107,64 109,88 108,51 107,72 107,73 6.090 252.802.629.500
16/4/2021 108,64 108,67 +0,43% 107,50 109,11 108,30 108,67 108,68 1.331 188.460.096.000
15/4/2021 108,66 108,21 +1,13% 107,55 109,88 108,33 108,20 108,21 4.190 209.942.151.000
14/4/2021 103,97 107,00 +3,30% 103,77 107,78 106,75 106,99 107,00 2.707 406.000.178.000
13/4/2021 103,90 103,58 +0,17% 102,85 104,29 103,48 103,57 103,59 2.587 182.191.179.700
12/4/2021 102,90 103,40 +0,39% 102,21 103,63 103,19 103,40 103,41 5.160 152.595.468.300
9/4/2021 104,00 103,00 -1,44% 102,94 104,66 103,67 102,99 103,00 7.080 195.479.413.400
8/4/2021 104,94 104,50 -0,06% 104,12 105,30 104,68 104,49 104,50 9.968 271.510.350.000
7/4/2021 102,37 104,56 +2,46% 102,15 105,32 103,98 104,56 104,65 7.026 341.303.323.200
6/4/2021 103,80 102,05 -1,30% 102,05 104,56 103,15 102,05 102,10 8.665 229.301.337.700
5/4/2021 99,83 103,39 +6,16% 99,80 103,82 102,21 103,39 103,43 3.055 367.045.297.200
1/4/2021 98,50 97,39 -0,59% 96,13 98,86 97,30 97,39 97,40 3.898 167.295.811.200
31/3/2021 97,17 97,97 +0,93% 96,70 98,56 97,56 97,75 97,97 3.911 183.351.987.400
30/3/2021 97,91 97,07 -0,93% 96,58 98,50 97,24 97,07 97,13 5.002 176.203.166.700
29/3/2021 96,00 97,98 +2,56% 95,87 98,45 97,56 97,90 97,98 5.530 253.288.501.800
26/3/2021 93,74 95,53 +3,34% 93,39 95,73 94,80 95,53 95,54 8.395 253.248.847.900
25/3/2021 93,04 92,44 -0,76% 90,61 93,29 92,26 92,44 92,50 1.088 218.147.275.500
24/3/2021 92,00 93,15 +2,30% 91,81 94,64 93,66 93,15 93,23 5.090 231.585.165.300
23/3/2021 93,34 91,06 -2,31% 91,06 93,78 92,37 91,06 91,15 3.673 189.539.184.100
22/3/2021 93,52 93,21 -1,66% 91,85 93,84 92,72 93,21 93,23 7.637 195.847.572.800
19/3/2021 96,10 94,78 -1,44% 93,44 96,16 94,50 94,70 94,78 2.025 365.210.398.600
18/3/2021 97,70 96,16 -1,78% 95,53 98,27 96,80 96,14 96,16 2.808 185.440.899.300
17/3/2021 96,40 97,90 +1,44% 96,06 98,12 97,09 97,80 97,90 8.879 208.017.164.000
16/3/2021 97,04 96,51 -0,32% 96,02 97,84 96,72 96,45 96,51 5.592 185.455.272.500
15/3/2021 96,50 96,82 -0,60% 95,76 97,35 96,42 96,77 96,82 7.809 193.424.052.300
12/3/2021 99,00 97,40 -2,31% 96,71 99,44 97,57 97,33 97,40 8.460 206.040.767.400
11/3/2021 98,99 99,70 +2,62% 98,21 100,10 99,44 99,69 99,70 4.299 260.586.050.000
10/3/2021 97,50 97,15 -1,54% 95,72 97,84 96,81 97,11 97,15 3.348 303.133.350.100
9/3/2021 97,50 98,67 -1,00% 95,88 99,31 97,84 98,62 98,67 3.977 396.631.093.800
8/3/2021 99,20 99,67 -0,54% 98,90 101,93 100,63 99,67 99,75 70 399.294.360.200
5/3/2021 94,72 100,21 +1,37% 93,93 100,60 98,38 100,17 100,21 1.861 457.532.495.800
4/3/2021 99,40 98,86 -1,48% 97,52 101,49 99,25 98,80 98,86 6.174 481.327.826.600
3/3/2021 102,00 100,35 -1,23% 99,65 104,00 101,11 100,35 100,38 1.905 419.377.073.500
2/3/2021 97,50 101,60 +3,07% 94,94 102,18 99,75 101,60 101,70 921 474.513.012.700
1/3/2021 96,00 98,57 +4,28% 95,36 99,33 97,72 98,56 98,57 5.381 320.525.122.600
26/2/2021 96,55 94,52 -1,24% 94,02 97,70 95,22 94,52 94,55 6.641 408.103.947.800
25/2/2021 98,70 95,71 -2,27% 95,02 98,95 97,33 95,71 95,80 6.484 238.197.375.200
24/2/2021 97,13 97,93 +1,01% 95,86 98,21 97,23 97,93 97,97 2.033 212.526.363.300
23/2/2021 96,59 96,95 +1,68% 93,31 97,35 95,80 96,88 96,95 6.966 342.545.098.000
22/2/2021 96,50 95,35 -2,48% 94,04 98,52 95,95 0,00 0,00 4.212 481.337.737.900
19/2/2021 97,21 97,77 +0,38% 96,33 98,85 97,90 97,77 97,78 7.566 244.441.344.200
18/2/2021 97,36 97,40 +1,09% 96,02 98,40 97,11 97,30 97,40 1.482 321.337.510.700
17/2/2021 96,01 96,35 +2,62% 95,19 96,72 95,98 96,33 96,35 359 280.884.370.800
12/2/2021 93,12 93,89 +0,85% 92,20 94,14 93,47 93,81 93,89 226 137.977.675.500
11/2/2021 95,47 93,10 -1,69% 93,10 95,47 94,09 93,09 93,10 4.547 186.076.658.700
10/2/2021 94,66 94,70 +0,48% 94,38 95,67 94,97 94,70 94,75 9.240 382.930.387.400
9/2/2021 94,60 94,25 +0,26% 92,32 95,22 93,90 94,22 94,25 2.036 303.351.752.300
8/2/2021 92,97 94,01 +1,42% 92,45 94,91 93,93 94,00 94,01 8.427 264.567.045.500
5/2/2021 90,20 92,69 +3,81% 89,55 92,77 91,54 92,68 92,69 1.879 248.220.462.300
4/2/2021 91,95 89,29 -1,26% 89,09 92,87 90,39 89,28 89,29 2.771 270.647.005.300
3/2/2021 88,85 90,43 +3,16% 88,60 91,42 90,11 90,42 90,43 7.173 309.523.350.100
2/2/2021 90,18 87,66 -3,96% 87,51 90,58 88,48 87,66 87,70 6.672 304.613.772.800
1/2/2021 90,01 91,27 +3,77% 88,58 91,27 90,09 91,27 91,28 1.190 244.485.231.900
29/1/2021 89,99 87,95 -3,46% 87,79 90,85 89,08 87,95 87,98 9.440 280.466.724.400
28/1/2021 88,20 91,10 +2,13% 88,10 91,35 89,49 91,02 91,10 1.647 321.286.612.000
27/1/2021 90,39 89,20 -2,78% 88,20 91,18 89,66 89,20 89,25 4.142 290.695.685.700
26/1/2021 92,99 91,75 -1,52% 91,36 94,16 92,58 91,75 91,78 1.818 230.737.190.100
22/1/2021 91,99 93,17 -0,20% 90,99 93,81 92,34 93,17 93,21 8.336 238.370.208.700
21/1/2021 92,30 93,36 +1,13% 92,14 96,10 93,72 93,36 93,38 4.048 243.538.670.300
20/1/2021 95,00 92,32 -1,85% 90,83 95,14 92,49 92,31 92,32 2.004 189.437.225.600
19/1/2021 94,50 94,06 -0,27% 91,90 94,57 93,13 94,06 94,16 367 252.916.730.900
18/1/2021 93,90 94,31 +0,81% 93,55 95,64 94,63 94,31 94,41 1.157 214.515.960.300
15/1/2021 96,58 93,55 -4,35% 93,20 97,20 94,28 93,55 93,60 123 298.987.271.100
14/1/2021 97,22 97,80 +1,64% 96,70 98,86 97,53 97,79 97,80 6.628 202.972.466.200
13/1/2021 98,87 96,22 -2,99% 95,74 98,92 96,77 96,22 96,25 3.267 306.380.338.100
12/1/2021 102,50 99,19 -2,74% 99,18 102,62 100,49 99,19 99,20 5.951 287.409.949.400
11/1/2021 100,25 101,98 -0,02% 99,70 101,98 101,43 101,90 101,98 7.792 296.863.644.700
8/1/2021 103,01 102,00 -0,31% 98,20 103,35 100,79 102,00 102,01 6.907 590.273.632.400
7/1/2021 96,61 102,32 +7,02% 96,61 102,53 99,58 102,31 102,32 1.326 742.305.620.000
6/1/2021 94,98 95,61 +2,81% 94,40 96,35 95,64 95,60 95,61 2.604 513.819.156.300
5/1/2021 91,46 93,00 +1,68% 90,52 93,00 91,71 92,99 93,00 7.689 314.571.344.300
4/1/2021 89,35 91,46 +4,59% 88,85 91,48 90,58 91,46 91,47 4.251 342.998.370.200
30/12/2020 87,19 87,45 +0,44% 86,65 87,59 87,34 87,42 87,45 8.270 262.935.491.800
29/12/2020 87,97 87,07 -0,27% 86,51 88,20 87,19 87,04 87,07 1.196 172.010.410.300
28/12/2020 87,79 87,31 -0,06% 87,08 88,58 87,91 87,31 87,32 2.226 228.578.460.100
23/12/2020 86,53 87,36 +0,48% 86,40 87,53 87,07 87,35 87,36 27 154.216.301.700
22/12/2020 86,86 86,94 +0,09% 85,43 86,99 86,24 86,86 86,94 6.542 199.727.462.300
21/12/2020 86,15 86,86 -1,07% 84,78 87,40 86,53 86,85 86,86 5.825 275.851.596.400
18/12/2020 87,62 87,80 +0,69% 87,43 88,38 87,94 87,80 87,84 5.430 209.698.412.500
17/12/2020 86,50 87,20 +1,14% 86,17 87,95 87,25 87,20 87,21 7.908 186.444.924.500
16/12/2020 84,90 86,22 +2,04% 84,36 86,23 85,42 86,20 86,22 8.160 196.805.134.700
15/12/2020 84,16 84,50 +1,14% 84,01 85,38 84,72 84,47 84,50 5.491 158.972.311.200
14/12/2020 85,20 83,55 -1,54% 82,95 85,22 83,81 83,54 83,55 5.036 175.434.185.700
11/12/2020 84,62 84,86 -0,16% 84,40 85,28 84,78 84,85 84,86 6.243 213.116.403.900
10/12/2020 83,65 85,00 +2,78% 83,20 85,22 84,43 85,00 85,02 5.599 348.133.391.100
9/12/2020 83,10 82,70 -0,24% 82,22 83,83 82,81 82,68 82,70 9.738 223.095.993.000
8/12/2020 82,97 82,90 -0,06% 81,66 83,30 82,57 82,90 82,91 2.188 236.151.034.900
7/12/2020 82,42 82,95 +1,18% 81,67 82,99 82,40 82,93 82,95 7.050 225.782.281.500
4/12/2020 80,10 81,98 +3,82% 80,10 82,68 81,94 81,96 81,98 7.129 398.740.582.200
3/12/2020 81,00 78,96 -1,10% 78,61 81,05 79,58 78,96 79,00 1.231 279.810.257.400
2/12/2020 80,90 79,84 -1,74% 77,31 81,25 79,40 79,75 79,84 3.983 426.430.409.300
1/12/2020 79,83 81,25 +4,17% 79,25 81,50 80,59 81,21 81,25 5.314 495.156.076.400
30/11/2020 78,85 78,00 -0,56% 77,12 79,36 77,95 77,90 78,00 4.606 378.798.930.400
27/11/2020 77,00 78,44 +2,44% 76,77 78,78 78,00 78,41 78,44 4.749 381.979.571.400
26/11/2020 75,42 76,57 +1,42% 75,40 76,60 76,11 76,56 76,57 8.410 154.959.140.800
25/11/2020 73,80 75,50 +0,94% 73,61 75,90 74,96 75,49 75,50 2.202 271.893.109.500
24/11/2020 71,05 74,80 +4,92% 70,18 74,89 73,15 74,76 74,80 6.155 347.536.012.500
23/11/2020 68,81 71,29 +4,16% 68,50 71,32 70,20 71,22 71,29 3.741 271.411.879.000
20/11/2020 67,93 68,44 +1,06% 67,45 68,44 67,95 68,35 68,44 9.768 156.756.550.900
19/11/2020 66,71 67,72 +1,91% 66,47 67,72 67,03 67,72 67,74 8.087 173.824.030.800
18/11/2020 66,99 66,45 -0,78% 66,07 67,39 66,59 66,44 66,45 4.440 152.200.847.100
17/11/2020 64,80 66,97 +3,16% 64,80 68,10 66,84 66,94 66,97 1.001 417.626.707.200
16/11/2020 63,50 64,92 +2,64% 62,97 65,34 63,77 64,92 64,99 385 583.354.829.600
13/11/2020 62,73 63,25 +0,93% 62,61 63,55 63,13 63,25 63,26 6.378 158.345.914.000
12/11/2020 63,57 62,67 -1,46% 62,46 63,77 62,95 62,61 62,67 7.045 149.369.014.700
11/11/2020 63,18 63,60 +0,70% 63,00 63,92 63,42 63,54 63,60 1.494 164.315.871.200
10/11/2020 63,24 63,16 -0,05% 62,69 63,59 63,23 63,16 63,18 8.251 341.225.585.900
9/11/2020 64,15 63,19 0,00% 62,87 64,27 63,46 63,15 63,19 578 239.436.168.600
6/11/2020 62,38 63,19 +1,02% 62,34 63,96 63,38 63,16 63,19 4.893 167.679.916.100
5/11/2020 62,30 62,55 +1,58% 61,45 63,06 62,45 62,55 62,58 9.650 159.659.255.800
4/11/2020 63,28 61,58 -2,78% 61,45 63,28 62,03 61,58 61,59 1.044 173.281.466.100
3/11/2020 61,90 63,34 +4,61% 61,22 63,34 62,38 63,26 63,34 1.852 205.261.522.300
30/10/2020 61,80 60,55 -2,37% 60,01 62,41 61,00 60,55 60,57 1.039 167.629.032.800
29/10/2020 60,97 62,02 +2,92% 59,79 62,24 61,40 62,02 62,07 8.592 233.343.961.800
28/10/2020 61,95 60,26 -3,63% 60,25 62,07 60,83 60,26 60,27 9.204 144.100.731.000
27/10/2020 62,50 62,53 +0,05% 62,06 62,90 62,57 62,53 62,54 8.720 113.612.328.600
26/10/2020 62,90 62,50 -1,50% 62,01 63,45 62,56 62,50 62,51 6.174 114.192.491.800
23/10/2020 62,62 63,45 +0,55% 62,22 63,89 63,15 63,45 63,46 4.309 153.244.751.100
22/10/2020 63,11 63,10 +0,40% 62,44 63,49 63,08 63,09 63,10 9.308 202.484.772.000
21/10/2020 61,65 62,85 +1,63% 61,60 63,21 62,76 62,85 62,95 9.037 134.817.921.700
20/10/2020 61,78 61,84 -0,18% 61,33 62,29 61,88 61,84 61,86 4.133 156.426.458.900
19/10/2020 62,73 61,95 -0,47% 61,95 63,18 62,52 61,95 62,00 1.233 182.306.177.200
16/10/2020 62,70 62,24 -0,37% 62,24 63,10 62,62 62,23 62,24 9.507 99.396.589.800
15/10/2020 62,41 62,47 -0,84% 61,98 62,86 62,51 62,47 62,50 4.133 101.956.273.900
14/10/2020 62,08 63,00 +1,38% 62,04 63,29 62,81 63,00 63,01 3.006 139.514.745.200
13/10/2020 61,27 62,14 +0,88% 61,03 62,64 61,91 62,14 62,20 3.088 115.176.562.000
9/10/2020 61,69 61,60 +0,51% 60,85 61,94 61,33 61,59 61,60 2.922 129.546.043.600
8/10/2020 60,35 61,29 +1,86% 60,06 61,49 60,92 61,29 61,30 4.181 135.299.357.000
7/10/2020 59,14 60,17 +2,64% 58,96 60,76 59,94 60,16 60,17 2.140 163.517.040.100
6/10/2020 60,01 58,62 -1,63% 58,21 60,28 59,03 58,61 58,62 5.854 129.590.596.600
5/10/2020 58,90 59,59 +2,18% 58,75 59,84 59,50 59,58 59,59 2.128 106.429.588.500
2/10/2020 58,61 58,32 -0,92% 58,11 59,44 58,74 58,32 58,34 4.213 139.033.596.500
1/10/2020 59,53 58,86 -0,42% 58,02 59,85 58,61 58,80 58,86 3.594 133.978.259.100
30/9/2020 59,21 59,11 +1,30% 58,75 60,27 59,50 59,10 59,11 9.823 154.412.194.300
29/9/2020 58,73 58,35 -0,73% 58,35 59,96 59,02 58,35 58,36 45 154.642.173.900
28/9/2020 59,94 58,78 -0,79% 58,70 60,24 59,34 58,75 58,78 2.028 179.605.150.700
25/9/2020 58,35 59,25 +1,01% 58,20 59,45 58,91 59,25 59,26 8.572 162.510.974.300
24/9/2020 59,69 58,66 -0,74% 58,44 59,78 59,07 58,66 58,68 1.825 186.709.278.300
23/9/2020 57,67 59,10 +2,23% 57,06 59,61 58,59 59,10 59,11 9.535 218.938.133.200
22/9/2020 58,14 57,81 -3,65% 57,15 58,28 57,73 57,80 57,81 168 138.552.964.600
21/9/2020 61,05 60,00 -2,69% 59,44 61,39 59,97 60,00 60,01 5.084 318.612.583.300
18/9/2020 62,48 61,66 -0,68% 61,66 63,10 62,22 61,66 61,70 4.057 206.239.877.800
17/9/2020 60,40 62,08 +1,82% 60,11 62,42 61,53 62,04 62,08 999 193.220.122.000
16/9/2020 62,32 60,97 -2,60% 60,65 62,50 61,12 60,93 60,97 7.752 176.319.548.400
15/9/2020 62,71 62,60 +1,11% 62,15 63,65 62,93 62,57 62,60 695 204.969.030.700
14/9/2020 62,80 61,91 -0,06% 61,38 63,35 62,00 61,91 61,92 1.697 221.432.571.600
11/9/2020 60,05 61,95 +5,84% 59,84 62,30 61,36 61,95 61,96 5.490 282.639.526.200
10/9/2020 60,00 58,53 -2,45% 58,32 60,20 59,02 58,50 58,53 4.835 114.701.540.600
9/9/2020 59,90 60,00 +1,23% 59,37 60,33 59,80 59,90 60,00 8.132 98.564.585.600
8/9/2020 59,59 59,27 -2,02% 58,91 59,76 59,27 59,23 59,27 3.796 86.924.676.100
4/9/2020 59,71 60,49 +1,97% 58,70 60,50 59,86 60,40 60,49 1.316 159.463.218.300
3/9/2020 60,00 59,32 -3,26% 58,85 60,55 59,44 59,31 59,32 1.190 214.717.273.500
2/9/2020 61,90 61,32 -0,71% 60,32 62,34 60,96 61,14 61,32 2.169 132.890.008.100
1/9/2020 60,29 61,76 +3,49% 60,20 61,79 61,33 61,74 61,76 2.877 148.405.473.300
31/8/2020 61,10 59,68 -2,32% 59,68 61,15 60,29 59,68 59,80 7.773 187.392.244.300
28/8/2020 61,18 61,10 +0,51% 60,63 61,70 61,21 61,10 61,14 3.347 92.063.682.700
27/8/2020 61,69 60,79 -1,55% 60,33 62,18 60,97 60,78 60,80 7.934 110.979.804.000
26/8/2020 61,66 61,75 +0,21% 61,24 62,35 61,70 61,72 61,75 5.311 147.623.105.700
25/8/2020 62,80 61,62 -2,13% 61,05 62,84 61,69 61,62 61,63 6.226 145.254.042.300
24/8/2020 62,94 62,96 +1,22% 62,24 63,13 62,72 62,88 62,96 5.575 112.554.905.700
21/8/2020 62,41 62,20 -1,19% 61,51 62,79 62,13 62,20 62,21 6.095 169.272.526.000
20/8/2020 61,82 62,95 +0,90% 61,67 63,50 62,74 62,93 62,95 5.860 162.300.937.500
19/8/2020 63,41 62,39 -1,06% 62,33 63,88 63,03 62,38 62,39 8.747 148.373.228.400
18/8/2020 63,30 63,06 +1,33% 62,85 63,70 63,36 63,06 63,10 3.968 204.063.143.900
17/8/2020 61,78 62,23 +1,43% 61,15 62,60 62,04 62,15 62,24 6.044 265.479.504.600
14/8/2020 60,35 61,35 +1,66% 60,30 61,43 60,94 61,35 61,36 1.483 108.773.529.100
13/8/2020 61,40 60,35 -1,87% 60,11 62,16 60,85 60,35 60,39 1.552 151.570.437.200
12/8/2020 60,88 61,50 +2,02% 60,58 62,29 61,60 61,49 61,50 1.378 182.509.196.400
11/8/2020 62,79 60,28 -3,09% 60,16 62,82 61,39 60,28 60,29 8.253 146.253.712.600
10/8/2020 60,70 62,20 +2,89% 60,41 62,20 61,39 62,10 62,20 3.169 180.150.688.900
7/8/2020 61,39 60,45 -2,23% 59,78 61,39 60,57 60,45 60,46 879 172.197.920.200
6/8/2020 62,62 61,83 -0,58% 61,28 62,88 62,07 61,70 61,83 7.838 139.470.569.500
5/8/2020 61,90 62,19 +2,45% 61,85 62,90 62,31 62,19 62,20 9.345 230.563.846.600
4/8/2020 60,26 60,70 +0,73% 59,36 60,84 60,24 60,68 60,70 5.778 1.099.639.595.100
3/8/2020 61,86 60,26 -0,74% 60,26 62,67 61,38 60,26 60,29 9.051 220.450.087.000
31/7/2020 61,10 60,71 -0,91% 60,50 62,21 60,92 60,70 60,74 8.534 160.348.996.700
30/7/2020 62,30 61,27 -2,67% 60,65 62,37 61,40 61,27 61,28 1.039 197.799.399.200
29/7/2020 61,21 62,95 +4,33% 60,85 62,95 62,13 62,94 62,96 1.577 183.221.728.000
28/7/2020 60,70 60,34 -1,68% 60,20 61,16 60,60 60,34 60,40 3.372 131.549.989.600
27/7/2020 59,10 61,37 +4,73% 58,98 61,63 60,60 61,37 61,38 8.895 212.883.406.300
24/7/2020 58,57 58,60 -0,42% 57,82 58,85 58,31 58,60 58,61 2.086 131.461.017.000
23/7/2020 59,90 58,85 -0,66% 58,64 60,16 59,30 58,84 58,85 5.258 102.541.355.800
22/7/2020 59,93 59,24 -0,77% 58,80 60,25 59,36 59,23 59,24 3.541 116.625.281.100
21/7/2020 60,44 59,70 -1,81% 59,27 60,48 59,67 59,69 59,70 2.161 173.314.878.000
20/7/2020 61,12 60,80 -0,39% 60,35 61,49 61,02 60,80 60,86 9.930 100.632.393.100
17/7/2020 60,50 61,04 +1,53% 60,32 61,25 60,84 61,00 61,04 1.010 114.965.872.500
16/7/2020 61,30 60,12 -2,70% 59,85 61,69 60,49 60,11 60,13 4.836 137.864.731.700
15/7/2020 62,30 61,79 +0,15% 60,39 62,93 61,40 61,78 61,79 7.164 183.183.478.500
14/7/2020 57,92 61,70 +7,03% 57,90 61,97 60,49 61,70 61,71 8.304 315.988.808.800
13/7/2020 57,73 57,65 +1,19% 57,65 59,22 58,47 57,65 57,69 781 168.306.476.500
10/7/2020 56,52 56,97 +0,97% 56,16 57,30 56,94 56,97 56,99 7.478 83.870.397.100
9/7/2020 57,52 56,42 -1,57% 56,06 57,68 56,73 56,42 56,43 6.609 111.996.783.700
8/7/2020 56,90 57,32 +1,69% 55,79 57,72 57,17 57,32 57,38 776 186.584.288.300
7/7/2020 56,74 56,37 -0,35% 56,10 56,98 56,44 56,36 56,37 3.758 76.758.875.900
6/7/2020 56,09 56,57 +2,37% 55,59 56,74 56,27 56,56 56,57 4.719 132.853.637.400
3/7/2020 55,20 55,26 -0,41% 54,93 55,70 55,33 55,26 55,30 4.680 43.333.434.900
2/7/2020 54,85 55,49 +1,74% 54,75 55,74 55,22 55,49 55,50 3.913 133.360.801.400
1/7/2020 56,08 54,54 -2,47% 54,05 56,08 54,65 54,53 54,54 2.716 158.504.780.100
30/6/2020 55,44 55,92 +0,52% 55,01 56,54 55,82 55,92 55,95 3.106 153.315.695.000
29/6/2020 55,44 55,63 +0,02% 54,84 55,91 55,38 55,60 55,63 2.851 85.594.531.600
26/6/2020 55,90 55,62 -0,68% 55,21 56,95 55,96 55,57 55,62 3.515 121.200.399.200
25/6/2020 55,50 56,00 +1,10% 54,87 56,15 55,50 55,99 56,00 235 94.653.547.900
24/6/2020 56,25 55,39 -0,36% 54,82 56,26 55,41 55,36 55,39 3.041 100.610.002.200
23/6/2020 55,53 55,59 +1,07% 55,37 56,56 55,99 55,59 55,64 5.177 102.322.005.100
22/6/2020 55,00 55,00 -0,31% 54,43 55,35 54,88 54,97 55,00 3.296 81.726.044.700
19/6/2020 56,33 55,17 -1,78% 54,71 56,60 55,37 55,04 55,17 2.914 210.849.468.500
18/6/2020 56,30 56,17 -0,05% 55,61 56,54 56,15 56,17 56,18 5.806 144.701.968.700
17/6/2020 55,49 56,20 +1,46% 55,15 56,44 55,87 56,20 56,21 8.999 155.563.420.100
16/6/2020 55,49 55,39 +2,80% 54,22 55,50 55,07 55,36 55,39 4.128 161.541.009.700
15/6/2020 52,50 53,88 +0,90% 52,13 54,43 53,32 53,88 53,98 1.241 146.247.517.900
12/6/2020 53,71 53,40 -1,48% 51,98 54,05 52,95 53,40 53,42 9.190 165.335.065.400
10/6/2020 54,91 54,20 -1,44% 53,76 55,20 54,35 54,17 54,20 2.842 132.186.285.000
9/6/2020 54,16 54,99 +0,38% 54,12 54,99 54,64 54,98 54,99 597 108.516.785.500
8/6/2020 54,98 54,78 +0,31% 53,98 55,65 54,60 54,77 54,78 1.055 149.933.719.100
5/6/2020 56,39 54,61 -1,89% 54,34 56,70 55,31 54,61 54,64 1.244 220.160.709.100
4/6/2020 53,72 55,66 +3,73% 53,52 55,70 54,78 55,64 55,66 6.221 206.198.726.700
3/6/2020 53,90 53,66 +0,45% 53,38 54,34 53,79 53,65 53,66 8.471 169.921.466.300
2/6/2020 53,80 53,42 0,00% 53,00 53,80 53,38 53,41 53,42 2.534 136.690.429.000
1/6/2020 52,82 53,42 +0,79% 52,50 53,85 53,39 53,42 53,44 8.333 144.967.199.500
29/5/2020 51,40 53,00 +5,81% 51,06 53,00 52,39 52,97 53,00 2.632 485.377.569.700
28/5/2020 51,00 50,09 -1,09% 50,05 51,65 50,74 50,08 50,09 2.430 119.398.595.700
27/5/2020 49,84 50,64 +2,93% 48,78 50,83 50,15 50,64 50,65 9.528 160.146.134.100
26/5/2020 50,38 49,20 -1,80% 48,84 50,52 49,48 49,18 49,20 5.901 143.099.708.800
25/5/2020 51,41 50,10 -0,34% 49,92 51,68 50,49 50,10 50,13 9.464 106.854.151.000
22/5/2020 50,77 50,27 -1,68% 49,90 51,10 50,32 50,27 50,29 1.283 120.451.832.100
21/5/2020 52,29 51,13 -2,61% 50,37 52,66 51,35 51,10 51,13 8.734 214.670.431.900
20/5/2020 53,37 52,50 +0,11% 52,50 53,67 53,11 52,50 52,54 9.051 143.498.951.900
19/5/2020 51,30 52,44 +2,30% 51,09 52,71 52,13 52,40 52,45 8.424 144.437.024.700
18/5/2020 50,34 51,26 +6,68% 49,95 51,60 51,03 51,25 51,26 8.392 214.002.264.800
15/5/2020 48,69 48,05 -0,08% 48,05 49,30 48,53 48,05 48,09 5.666 170.818.449.300
14/5/2020 47,95 48,09 -0,93% 46,94 48,46 47,83 48,09 48,10 4.251 169.885.959.800
13/5/2020 48,17 48,54 +2,28% 47,66 49,18 48,44 48,51 48,54 7.956 165.483.577.400
12/5/2020 48,43 47,46 -0,57% 47,46 48,60 48,05 47,46 47,60 3.235 104.798.974.700
11/5/2020 48,21 47,73 -2,29% 47,73 49,25 48,27 47,73 47,80 7.717 119.643.240.800
8/5/2020 47,50 48,85 +6,08% 46,97 48,96 48,07 48,85 48,86 1.063 163.067.578.400
7/5/2020 45,63 46,05 +3,88% 45,45 46,98 46,34 46,05 46,19 5.977 195.544.695.000
6/5/2020 44,19 44,33 +1,44% 43,61 44,76 44,10 44,33 44,46 902 117.326.508.100
5/5/2020 44,45 43,70 -0,52% 43,70 45,03 44,25 43,70 43,79 5.637 84.388.186.900
4/5/2020 43,70 43,93 -2,07% 43,40 44,33 43,82 43,93 43,98 2.410 74.471.269.500
30/4/2020 45,71 44,86 -4,00% 44,76 46,17 45,18 44,86 44,92 9.799 116.205.751.000
29/4/2020 45,35 46,73 +4,75% 44,84 47,38 46,24 46,72 46,73 3.469 153.562.616.100
28/4/2020 45,20 44,61 +0,13% 43,48 45,29 44,38 44,60 44,61 9.419 113.990.191.100
27/4/2020 44,46 44,55 +1,81% 43,86 45,05 44,54 44,55 44,57 3.614 113.936.446.600
24/4/2020 43,37 43,76 +0,57% 41,83 44,20 43,14 43,74 43,76 115 237.993.395.900
23/4/2020 43,29 43,51 +1,42% 42,81 44,69 43,84 43,50 43,52 7.809 119.136.409.200
22/4/2020 42,60 42,90 +1,04% 42,05 43,24 42,83 42,90 42,91 2.397 97.201.121.500
20/4/2020 43,26 42,46 -3,50% 42,23 43,26 42,73 42,46 42,47 8.483 124.144.363.700
17/4/2020 43,90 44,00 +2,90% 43,22 44,23 43,76 44,00 44,01 5.892 103.302.345.800
16/4/2020 43,80 42,76 -1,00% 42,04 43,99 42,66 42,75 42,78 6.644 104.273.604.500
15/4/2020 43,50 43,19 -3,01% 42,61 43,90 43,30 43,19 43,37 6.211 124.765.935.700
14/4/2020 45,62 44,53 -0,09% 44,50 46,00 45,28 44,53 44,55 7.014 111.923.126.600
13/4/2020 43,20 44,57 +2,98% 42,98 44,57 44,12 44,45 44,57 9.413 97.375.011.000
9/4/2020 43,95 43,28 -0,53% 42,84 44,47 43,68 43,28 43,29 9.923 130.298.448.800
8/4/2020 43,50 43,51 -0,62% 43,05 44,25 43,58 43,51 43,55 2.000 128.430.804.900
7/4/2020 45,19 43,78 +1,51% 43,56 45,50 44,34 43,78 43,84 7.994 151.637.576.500
6/4/2020 42,60 43,13 +6,49% 41,97 43,39 42,90 43,02 43,13 264 137.384.539.800
3/4/2020 42,80 40,50 -5,33% 39,76 42,87 40,84 40,50 40,51 7.955 129.288.534.600
2/4/2020 43,95 42,78 -1,36% 41,92 44,57 43,23 42,77 42,78 2.475 148.614.721.200
1/4/2020 41,81 43,37 +0,35% 41,20 44,12 43,21 43,36 43,37 643 160.281.501.000
31/3/2020 42,30 43,22 +3,47% 42,22 44,49 43,43 43,20 43,22 1.406 170.443.515.100
30/3/2020 40,92 41,77 +4,16% 40,74 42,32 41,66 41,74 41,80 8.354 130.409.126.700
27/3/2020 39,30 40,10 -4,52% 39,20 41,44 40,31 40,10 40,30 8.108 130.355.464.200
26/3/2020 41,01 42,00 +2,82% 39,99 42,41 41,50 41,90 42,00 9.687 150.480.057.700
25/3/2020 38,19 40,85 +8,53% 38,09 41,35 39,88 40,85 40,87 7.175 151.813.021.000
24/3/2020 36,86 37,64 +10,38% 36,86 38,65 37,49 37,50 37,80 2.678 138.887.476.100
23/3/2020 35,55 34,10 -3,10% 33,37 35,86 34,33 34,05 34,10 7.362 144.072.393.100
20/3/2020 37,90 35,19 -3,32% 34,71 39,41 37,11 35,17 35,20 6.891 187.340.343.700
19/3/2020 37,50 36,40 -5,82% 35,26 39,00 37,10 36,40 36,41 6.440 195.339.520.800
18/3/2020 38,80 38,65 -6,89% 35,70 40,87 38,38 38,60 38,69 2.283 229.098.088.300
17/3/2020 40,50 41,51 +6,33% 39,11 43,57 41,73 41,51 41,52 7.960 220.118.682.500
16/3/2020 36,01 39,04 -9,00% 36,01 41,40 39,33 39,04 39,12 3.360 232.387.304.700
13/3/2020 42,00 42,90 +21,36% 37,00 44,03 40,44 42,80 42,90 9.584 273.550.625.300
12/3/2020 36,00 35,35 -13,23% 32,45 36,00 34,67 35,33 35,35 2.688 215.760.588.900
11/3/2020 43,01 40,74 -9,08% 39,00 44,29 41,52 40,74 40,75 9.139 207.722.297.700
10/3/2020 41,90 44,81 +18,45% 40,80 45,34 42,71 44,30 44,39 3.742 270.248.280.400
9/3/2020 40,45 37,83 -15,20% 37,81 41,54 39,46 37,83 37,98 9.752 232.973.509.000
6/3/2020 44,20 44,61 -4,78% 43,65 45,82 44,53 44,61 44,62 3.486 176.881.938.900
5/3/2020 47,66 46,85 -3,54% 45,95 47,95 47,18 46,84 46,85 6.393 137.284.325.800
4/3/2020 48,00 48,57 +4,79% 47,00 49,09 48,14 48,57 48,58 9.390 151.549.392.200
3/3/2020 46,74 46,35 -0,02% 46,07 49,09 47,46 46,34 46,38 5.554 248.710.527.200
2/3/2020 44,88 46,36 +4,63% 44,81 47,09 46,13 46,36 46,40 8.781 223.146.680.400
28/2/2020 43,99 44,31 -0,36% 43,20 44,31 43,78 44,00 44,32 713 145.480.052.700
27/2/2020 44,65 44,47 -1,94% 43,56 45,54 44,68 44,45 44,49 2.356 189.534.234.400
26/2/2020 46,66 45,35 -9,54% 45,06 46,84 45,85 45,33 45,35 9.369 215.150.589.200
21/2/2020 51,00 50,13 -3,97% 49,80 51,14 50,20 50,13 50,14 5.936 161.924.769.700
20/2/2020 53,27 52,20 -1,16% 52,06 53,49 52,73 52,18 52,24 1.444 99.235.993.700
19/2/2020 52,93 52,81 +0,02% 52,40 53,12 52,80 52,80 52,82 7.055 76.243.515.700
18/2/2020 52,55 52,80 -1,14% 52,12 53,05 52,52 52,80 52,81 7.624 94.826.100.600
17/2/2020 51,71 53,41 +4,73% 51,62 53,41 52,66 53,30 53,41 5.781 148.159.020.900
14/2/2020 52,21 51,00 -2,19% 50,95 52,28 51,24 51,00 51,02 9.344 101.952.515.100
13/2/2020 52,22 52,14 -1,75% 51,56 52,40 52,03 52,13 52,14 6.659 104.610.759.100
12/2/2020 53,10 53,07 +1,96% 52,83 53,38 53,13 53,06 53,10 2.665 151.649.302.000
11/2/2020 51,15 52,05 +3,71% 51,02 52,20 51,89 52,02 52,05 8.203 143.013.718.100
10/2/2020 51,90 50,19 -3,67% 49,92 51,90 50,63 50,19 50,27 9.127 143.021.030.500
7/2/2020 52,88 52,10 -2,21% 51,92 52,96 52,27 52,05 52,10 8.257 75.542.920.400
6/2/2020 53,66 53,28 +0,55% 52,82 53,92 53,47 53,27 53,28 5.514 118.486.666.500
5/2/2020 53,32 52,99 +1,38% 52,99 53,62 53,27 52,99 53,00 1.316 142.774.251.900
4/2/2020 52,20 52,27 +2,67% 51,97 52,58 52,32 52,25 52,28 560 112.801.432.300
3/2/2020 50,50 50,91 +1,27% 49,80 51,09 50,65 50,91 50,94 6.258 95.529.100.700
31/1/2020 50,96 50,27 -2,39% 49,80 51,06 50,26 50,26 50,27 6.620 150.724.166.100
30/1/2020 49,97 51,50 +1,48% 49,80 51,50 50,50 51,47 51,50 8.706 116.578.429.900
29/1/2020 51,70 50,75 -0,88% 50,46 51,89 50,98 50,73 50,75 2.741 118.912.881.300
28/1/2020 51,20 51,20 +1,37% 51,08 52,09 51,49 51,20 51,24 8.643 118.672.316.300
27/1/2020 51,66 50,51 -6,12% 50,48 51,82 50,99 50,51 50,55 2.018 197.751.534.500
24/1/2020 55,62 53,80 -3,06% 53,69 55,73 54,36 53,79 53,80 5.978 107.350.731.500
23/1/2020 55,43 55,50 -1,42% 54,71 55,73 55,17 55,49 55,50 3.858 127.055.403.700
22/1/2020 56,60 56,30 +0,48% 56,06 56,85 56,37 56,26 56,30 850 97.350.715.200
21/1/2020 56,80 56,03 -2,32% 55,74 57,01 56,29 56,02 56,04 890 143.208.654.700
20/1/2020 57,00 57,36 +0,63% 56,53 57,36 56,91 57,34 57,36 9.526 95.306.680.000
17/1/2020 56,25 57,00 +3,32% 56,10 57,09 56,61 56,98 57,00 7.371 206.792.563.900
16/1/2020 55,60 55,17 -0,52% 55,10 55,95 55,32 55,16 55,17 9.949 72.752.513.600
15/1/2020 55,30 55,46 -0,32% 55,11 56,08 55,56 55,45 55,46 421 119.056.138.300
14/1/2020 55,30 55,64 +0,61% 55,00 56,35 55,96 55,64 55,65 6.860 155.680.213.000
13/1/2020 53,64 55,30 +3,64% 53,51 55,64 54,80 55,29 55,30 3.927 150.692.071.500
10/1/2020 53,75 53,36 +0,11% 53,11 53,87 53,38 53,30 53,36 2.043 48.732.829.700
9/1/2020 53,75 53,30 -1,31% 53,05 53,87 53,35 53,29 53,30 5.636 78.100.178.700
8/1/2020 54,20 54,01 +0,02% 53,62 54,37 53,96 53,90 54,03 3.980 82.558.551.200
7/1/2020 53,50 54,00 +0,73% 53,40 54,19 53,89 53,99 54,02 4.340 87.997.443.100
6/1/2020 53,80 53,61 -0,59% 53,15 53,80 53,45 53,60 53,61 7.930 175.272.124.200
3/1/2020 53,68 53,93 -0,74% 53,58 54,50 54,02 53,93 53,99 5.929 93.386.647.000
2/1/2020 53,98 54,33 +1,93% 53,75 54,44 54,11 54,20 54,33 516 94.748.240.500
30/12/2019 53,65 53,30 -0,56% 53,20 53,86 53,47 53,29 53,30 1.480 63.782.956.500
27/12/2019 53,99 53,60 -2,17% 53,42 54,00 53,69 53,57 53,60 5.651 74.738.851.600
26/12/2019 54,81 54,79 +0,38% 54,51 55,00 54,78 54,78 54,79 6.660 111.820.945.200
23/12/2019 54,90 54,58 -0,38% 54,40 54,98 54,57 54,55 54,58 4.774 55.805.137.400
20/12/2019 54,77 54,79 +1,46% 54,15 54,99 54,76 54,69 54,79 658 230.692.610.200
19/12/2019 53,50 54,00 +0,99% 53,22 54,24 53,95 54,00 54,01 6.790 95.412.557.800
18/12/2019 53,28 53,47 +0,22% 52,60 53,54 53,19 53,46 53,47 3.258 121.949.237.900
17/12/2019 53,25 53,35 +0,02% 53,05 53,71 53,33 53,34 53,35 6.617 72.375.943.700
16/12/2019 54,50 53,34 -0,78% 53,34 54,67 54,03 53,34 53,50 3.880 117.834.174.900
13/12/2019 53,30 53,76 +1,53% 52,84 54,00 53,46 53,75 53,76 9.001 150.638.155.100
12/12/2019 52,10 52,95 +2,16% 51,73 53,06 52,51 52,93 52,95 7.624 132.015.561.900
11/12/2019 51,38 51,83 +1,23% 51,22 52,05 51,76 51,83 51,92 6.597 80.601.413.300
10/12/2019 51,22 51,20 -0,47% 50,90 51,43 51,16 51,15 51,20 6.066 71.013.463.800
9/12/2019 52,25 51,44 +0,18% 51,33 52,49 51,86 51,44 51,45 6.555 100.547.956.900
6/12/2019 51,25 51,35 +0,79% 51,03 51,69 51,47 51,35 51,36 8.923 71.515.579.800
5/12/2019 50,70 50,95 +0,06% 50,55 51,08 50,91 50,92 50,95 2.642 48.384.595.700
4/12/2019 50,83 50,92 +0,99% 50,53 51,03 50,84 50,91 50,93 8.338 46.295.818.900
3/12/2019 51,25 50,42 -1,79% 50,25 51,26 50,49 50,42 50,46 5.238 68.071.031.700
2/12/2019 50,15 51,34 +2,72% 50,11 51,69 51,11 51,34 51,38 1.030 122.436.175.400
29/11/2019 50,37 49,98 -0,77% 49,82 50,47 50,02 49,91 49,98 9.242 51.479.067.300
28/11/2019 50,56 50,37 -0,42% 49,69 50,88 50,39 50,34 50,37 1.642 51.128.655.300
27/11/2019 50,93 50,58 -1,25% 50,13 51,20 50,58 50,58 50,59 6.927 68.321.855.100
26/11/2019 50,60 51,22 +0,71% 50,46 51,50 51,07 51,21 51,22 1.390 165.712.811.500
25/11/2019 50,54 50,86 +1,66% 50,43 51,18 50,86 50,80 50,88 4.608 124.650.109.600
22/11/2019 48,55 50,03 +3,33% 48,55 50,03 49,56 49,92 50,04 8.614 137.192.858.400
21/11/2019 47,76 48,42 +0,52% 47,70 48,42 48,12 48,41 48,42 8.879 75.183.866.700
19/11/2019 48,11 48,17 +1,18% 47,72 48,49 48,10 48,16 48,17 3.814 63.060.584.800
18/11/2019 47,72 47,61 +1,30% 47,48 48,05 47,73 47,61 47,70 3.918 80.089.069.100
14/11/2019 47,35 47,00 -0,25% 46,96 47,58 47,19 47,00 47,03 2.531 66.806.730.800
13/11/2019 47,65 47,12 -1,63% 46,97 48,06 47,34 47,11 47,12 7.055 79.935.157.800
12/11/2019 48,30 47,90 -0,48% 47,90 48,49 48,19 47,90 47,99 7.606 63.278.300.000
11/11/2019 48,44 48,13 -2,14% 47,96 48,44 48,15 48,11 48,13 8.600 98.172.422.900
8/11/2019 49,33 49,18 -1,86% 48,81 49,55 49,12 49,10 49,18 7.300 97.535.192.000
7/11/2019 49,84 50,11 +0,85% 49,54 50,53 50,05 50,10 50,11 4.596 134.102.484.400
6/11/2019 49,90 49,69 -0,36% 48,90 49,97 49,57 49,68 49,70 4.651 73.762.330.700
5/11/2019 50,07 49,87 +0,10% 49,43 50,28 49,83 49,75 49,87 3.389 79.487.328.900
4/11/2019 49,08 49,82 +2,85% 49,08 49,82 49,61 49,70 49,82 7.234 104.091.068.900
1/11/2019 47,80 48,44 +2,63% 47,76 48,70 48,47 48,44 48,50 2.757 97.674.910.600
31/10/2019 48,10 47,20 -2,86% 46,86 48,48 47,29 47,19 47,21 9.003 102.927.547.300
30/10/2019 48,40 48,59 -0,12% 47,69 48,62 48,17 48,53 48,59 590 73.832.156.900
29/10/2019 48,41 48,65 -0,10% 48,08 48,80 48,59 48,64 48,65 8.742 49.040.755.200
28/10/2019 48,65 48,70 +0,29% 48,34 48,80 48,64 48,69 48,70 1.664 53.174.729.000
25/10/2019 47,75 48,56 +3,87% 47,55 48,56 48,15 48,52 48,57 9.457 104.764.507.700
24/10/2019 47,46 46,75 -0,76% 46,52 47,57 46,83 46,75 46,78 6.990 68.592.185.000
23/10/2019 47,60 47,11 -0,40% 47,03 47,83 47,31 47,11 47,14 6.808 58.498.435.500
22/10/2019 47,28 47,30 +0,19% 47,10 47,54 47,31 47,30 47,32 9.597 71.894.500.500
21/10/2019 46,42 47,21 +2,56% 46,26 47,21 46,94 47,20 47,22 3.720 63.319.460.900
18/10/2019 46,89 46,03 -1,46% 46,02 47,18 46,49 46,10 46,13 7.172 76.496.821.200
17/10/2019 46,99 46,71 -0,19% 46,61 47,05 46,78 46,71 46,76 6.339 66.245.416.600
16/10/2019 47,39 46,80 -2,32% 46,64 47,52 46,97 46,79 46,80 6.808 114.695.358.000
15/10/2019 47,88 47,91 -0,17% 47,53 48,29 47,87 47,90 47,91 3.140 70.237.425.900
14/10/2019 48,20 47,99 -1,34% 47,56 48,25 47,90 47,96 47,99 4.402 55.189.229.600
11/10/2019 48,03 48,64 +2,96% 48,00 48,92 48,55 48,63 48,64 4.868 119.082.311.700
10/10/2019 46,06 47,24 +3,44% 46,06 47,45 47,02 47,23 47,24 1.455 72.617.389.400
9/10/2019 45,67 45,67 +0,77% 45,33 46,04 45,71 45,66 45,67 9.336 43.471.869.600
8/10/2019 46,30 45,32 -1,56% 45,32 46,37 45,60 45,31 45,32 2.561 66.915.569.900
7/10/2019 46,30 46,04 -1,18% 46,04 46,98 46,45 46,04 46,14 4.161 58.213.742.800
4/10/2019 45,70 46,59 +2,53% 45,68 46,79 46,33 46,59 46,60 2.268 98.868.061.300
3/10/2019 45,32 45,44 +0,75% 44,22 45,81 45,24 45,44 45,45 7.969 111.173.188.100
2/10/2019 46,90 45,10 -5,47% 45,10 46,90 45,76 45,09 45,10 6.131 112.765.596.600
1/10/2019 47,85 47,71 -0,08% 47,66 48,88 48,01 47,71 47,72 4.473 77.226.454.500
30/9/2019 47,65 47,75 +0,19% 47,21 48,04 47,74 47,75 47,80 3.424 57.852.740.400
27/9/2019 48,15 47,66 -0,42% 47,27 48,35 47,80 47,66 47,67 5.278 64.298.705.700
26/9/2019 48,10 47,86 0,00% 47,53 48,28 47,79 47,85 47,86 2.577 58.586.823.800
25/9/2019 47,03 47,86 +1,98% 46,83 48,02 47,53 47,85 47,88 7.726 69.178.394.200
24/9/2019 47,71 46,93 -2,43% 46,78 47,88 47,17 46,92 46,93 8.921 72.284.773.200
23/9/2019 48,19 48,10 -0,66% 47,96 48,58 48,21 48,10 48,12 6.504 57.598.465.600
20/9/2019 48,66 48,42 +0,21% 48,00 48,74 48,39 48,34 48,43 7.112 115.529.070.600
19/9/2019 48,40 48,32 -0,17% 47,76 48,58 48,26 48,32 48,33 3.241 75.679.847.500
18/9/2019 49,00 48,40 -1,02% 47,98 49,00 48,39 48,36 48,40 2.351 74.218.549.800
17/9/2019 48,25 48,90 +0,64% 48,23 49,15 48,80 48,89 48,90 9.729 70.644.356.100
16/9/2019 49,40 48,59 -2,41% 48,35 49,44 48,72 48,51 48,59 9.872 128.486.227.000
13/9/2019 49,96 49,79 +0,20% 49,66 50,30 50,07 49,79 49,80 824 110.498.255.000
12/9/2019 48,62 49,69 +3,63% 48,60 49,77 49,29 49,67 49,69 4.969 193.927.865.200
11/9/2019 48,60 47,95 -0,60% 47,58 48,60 48,13 47,95 48,00 9.718 81.212.692.200
10/9/2019 47,88 48,24 +0,73% 47,20 48,50 47,94 48,20 48,24 3.511 102.798.964.200
9/9/2019 46,70 47,89 +3,10% 46,29 47,89 47,21 47,88 47,89 3.562 115.351.243.000
6/9/2019 46,45 46,45 -0,15% 46,09 46,69 46,35 46,35 46,45 7.714 48.292.652.500
5/9/2019 46,95 46,52 0,00% 46,52 47,19 46,84 46,51 46,52 5.526 95.027.467.900
4/9/2019 46,05 46,52 +2,20% 45,97 46,52 46,23 46,41 46,52 2.842 57.515.379.200
3/9/2019 46,00 45,52 -1,06% 45,34 46,05 45,65 45,51 45,52 9.936 60.382.092.400
2/9/2019 46,55 46,01 +0,97% 45,85 46,67 46,17 46,01 46,06 5.688 58.909.014.500
30/8/2019 45,99 45,57 +1,04% 45,27 46,33 45,79 45,57 45,59 9.620 125.052.109.400
29/8/2019 44,11 45,10 +3,73% 43,96 45,25 44,65 45,09 45,11 7.521 104.873.234.500
28/8/2019 43,31 43,48 +0,37% 43,04 44,17 43,52 43,48 43,54 8.509 58.609.336.300
27/8/2019 43,15 43,32 +1,21% 42,44 43,91 43,29 43,28 43,32 2.461 120.397.500.600
26/8/2019 43,49 42,80 -1,11% 42,54 43,65 42,87 42,70 42,80 9.457 56.903.315.200
23/8/2019 43,83 43,28 -1,39% 42,90 44,59 43,57 43,27 43,28 1.028 113.685.755.400
22/8/2019 44,38 43,89 -0,59% 43,55 44,38 43,98 43,89 43,95 7.059 53.895.168.300
21/8/2019 43,60 44,15 +0,71% 43,07 44,33 43,93 44,14 44,15 3.329 71.050.542.000
20/8/2019 43,51 43,84 +0,44% 42,90 44,49 43,97 43,84 43,88 6.692 74.161.953.800
19/8/2019 44,29 43,65 -0,09% 43,21 44,43 43,71 43,62 43,66 1.873 120.365.243.400
16/8/2019 44,45 43,69 -0,46% 43,48 44,70 43,82 43,67 43,69 1.230 85.641.565.600
15/8/2019 45,01 43,89 -2,21% 43,17 45,50 43,99 43,88 43,89 1.292 108.086.407.800
14/8/2019 45,98 44,88 -3,48% 44,73 45,98 45,11 44,87 44,88 4.838 112.564.526.700
13/8/2019 45,55 46,50 +2,97% 45,35 46,80 46,37 46,50 46,54 9.063 92.699.239.500
12/8/2019 45,15 45,16 -0,73% 45,03 45,99 45,39 45,16 45,19 2.769 74.493.387.800
9/8/2019 46,70 45,49 -3,58% 45,49 46,81 45,92 45,49 45,59 1.105 113.474.381.600
8/8/2019 47,30 47,18 +1,51% 46,92 47,49 47,18 47,18 47,20 1.258 114.370.908.700
7/8/2019 45,85 46,48 -0,30% 45,45 46,48 45,99 46,45 46,48 2.812 95.803.996.600
6/8/2019 46,46 46,62 +1,35% 46,29 46,97 46,63 46,62 46,65 834 102.199.405.300
5/8/2019 46,60 46,00 -3,85% 45,76 46,60 46,00 46,00 46,01 9.948 167.886.456.500
2/8/2019 48,20 47,84 -1,16% 47,41 48,29 47,79 47,80 47,84 8.485 94.788.833.000
1/8/2019 49,24 48,40 -2,83% 48,25 49,34 48,73 48,39 48,40 3.639 222.729.054.500
31/7/2019 50,38 49,81 -0,40% 49,22 50,55 49,84 49,79 49,81 6.417 115.861.780.300
30/7/2019 50,17 50,01 -0,50% 50,01 50,58 50,22 50,01 50,14 5.858 51.137.054.300
29/7/2019 50,30 50,26 +0,06% 49,80 50,60 50,10 50,23 50,26 73 42.398.072.400
26/7/2019 51,00 50,23 -0,51% 50,18 51,05 50,42 50,23 50,25 6.453 63.558.398.900
25/7/2019 51,00 50,49 -0,32% 50,10 51,12 50,43 50,44 50,49 2.200 64.370.216.600
24/7/2019 51,09 50,65 -2,14% 50,55 51,26 50,76 50,65 50,66 4.286 127.542.528.800
23/7/2019 52,40 51,76 -1,32% 51,76 52,60 51,98 51,76 51,80 3.294 57.951.394.000
22/7/2019 52,18 52,45 -0,51% 51,81 52,66 52,14 52,40 52,45 7.442 59.171.551.100
19/7/2019 52,81 52,72 +0,25% 52,55 53,23 52,93 52,72 52,77 3.557 60.992.906.700
18/7/2019 52,61 52,59 -0,19% 52,23 52,82 52,55 52,59 52,60 340 64.209.429.600
17/7/2019 52,99 52,69 -0,68% 52,46 53,12 52,70 52,68 52,69 4.431 73.134.762.000
16/7/2019 53,20 53,05 +0,68% 52,79 53,47 53,18 53,05 53,07 3.037 92.513.764.900
15/7/2019 52,46 52,69 +1,70% 52,25 52,93 52,67 52,69 52,70 9.374 106.102.535.500
12/7/2019 52,46 51,81 -0,46% 51,73 52,78 52,16 51,81 51,82 7.535 116.067.469.800
11/7/2019 51,87 52,05 -0,15% 51,72 52,50 52,12 52,05 52,07 9.300 96.778.016.000
10/7/2019 51,61 52,13 +2,32% 51,40 52,56 52,17 52,13 52,15 5.957 146.643.906.600
8/7/2019 50,65 50,95 +1,17% 50,46 51,60 51,06 50,95 50,96 2.367 65.248.052.000
5/7/2019 50,40 50,36 -2,54% 49,76 50,58 50,08 50,35 50,36 7.186 139.471.815.800
4/7/2019 51,68 51,67 +0,74% 51,15 52,10 51,73 51,67 51,68 6.608 83.766.723.100
3/7/2019 51,77 51,29 -0,19% 51,15 51,97 51,55 51,29 51,30 225 103.370.351.200
2/7/2019 54,10 51,39 -4,21% 50,02 54,16 51,84 51,38 51,39 3.774 251.208.226.100
1/7/2019 53,10 53,65 +3,53% 53,10 53,79 53,51 53,65 53,66 8.466 122.049.244.400
28/6/2019 52,07 51,82 +0,23% 51,69 52,20 51,87 51,81 51,83 1.686 57.618.009.900
27/6/2019 52,15 51,70 +0,23% 51,52 52,15 51,80 51,70 51,77 1.985 77.404.175.600
26/6/2019 51,50 51,58 +0,39% 51,37 52,04 51,70 51,55 51,58 7.262 68.657.678.700
25/6/2019 52,19 51,38 -1,95% 51,34 52,47 51,78 51,37 51,39 6.659 64.467.496.600
24/6/2019 52,48 52,40 -0,08% 52,10 52,48 52,34 52,38 52,40 1.050 48.884.970.300
21/6/2019 52,75 52,44 +0,27% 52,10 52,93 52,49 52,37 52,44 8.953 107.567.009.900
19/6/2019 53,00 52,30 +0,58% 51,83 53,10 52,29 52,28 52,30 5.868 124.174.854.200
18/6/2019 51,00 52,00 +3,59% 51,00 52,42 51,65 51,99 52,00 8.613 140.640.785.300
17/6/2019 51,00 50,20 -2,33% 50,20 51,33 50,62 50,19 50,20 3.861 104.034.239.100
14/6/2019 51,70 51,40 -0,87% 51,15 51,82 51,44 51,35 51,40 3.476 104.828.679.500
13/6/2019 51,90 51,85 +0,70% 51,59 52,25 51,92 51,83 51,85 2.379 93.770.935.000
12/6/2019 51,55 51,49 +0,12% 50,93 52,09 51,45 51,45 51,49 7.003 126.226.399.600
11/6/2019 49,76 51,43 +6,39% 49,66 51,48 50,71 51,42 51,43 8.075 226.518.018.700
10/6/2019 48,95 48,34 -0,66% 48,33 49,23 48,76 48,33 48,34 5.570 56.912.589.600
7/6/2019 49,05 48,66 -0,29% 48,36 49,10 48,74 48,66 48,73 1.301 56.667.721.500
6/6/2019 48,89 48,80 +0,85% 48,31 48,94 48,63 48,80 48,82 9.127 52.859.361.800
5/6/2019 49,28 48,39 -1,47% 47,86 49,43 48,37 48,39 48,40 4.329 69.622.680.600
4/6/2019 49,18 49,11 +0,57% 48,30 49,35 48,70 49,01 49,11 4.734 95.155.166.800
3/6/2019 49,35 48,83 -0,35% 48,44 49,60 48,88 48,80 48,83 4.844 109.762.065.600
31/5/2019 49,51 49,00 -2,02% 48,71 51,00 49,65 48,97 49,00 5.987 143.291.705.700
30/5/2019 49,71 50,01 +0,62% 49,44 50,13 49,83 49,96 50,01 3.830 64.179.618.500
29/5/2019 49,52 49,70 -1,09% 49,15 49,85 49,53 49,64 49,71 5.210 88.378.531.700
28/5/2019 49,95 50,25 +0,12% 49,85 50,95 50,36 50,25 50,27 5.304 186.571.776.700
27/5/2019 49,00 50,19 +3,89% 48,90 50,25 49,85 50,14 50,20 9.698 86.155.753.700
24/5/2019 48,64 48,31 +1,02% 48,31 49,43 48,86 48,31 48,35 5.037 121.841.487.800
23/5/2019 47,07 47,82 +0,76% 46,42 47,90 47,32 47,82 47,84 4.520 74.714.042.500
22/5/2019 47,78 47,46 +0,11% 47,37 48,69 48,17 47,46 47,49 6.675 101.590.516.400
21/5/2019 47,10 47,41 +1,41% 46,09 47,96 47,05 47,40 47,41 7.821 152.355.258.100
20/5/2019 47,62 46,75 -2,03% 46,63 47,74 46,97 46,75 46,80 2.185 112.327.075.700
17/5/2019 46,40 47,72 +2,84% 46,30 47,72 47,04 47,72 47,73 8.256 160.315.663.400
16/5/2019 48,55 46,40 -3,23% 45,82 48,93 47,43 46,40 46,41 4.231 233.614.465.500
15/5/2019 47,15 47,95 +0,76% 47,02 48,45 47,94 47,94 47,95 8.749 88.445.827.100
14/5/2019 48,18 47,59 +0,34% 47,35 48,35 47,73 47,59 47,68 505 67.704.615.700
13/5/2019 48,53 47,43 -4,10% 47,43 48,75 47,85 47,43 47,45 1.974 89.293.568.100
10/5/2019 48,30 49,46 +1,90% 48,06 49,80 48,88 49,40 49,46 2.210 123.532.566.800
9/5/2019 49,00 48,54 -0,94% 48,05 49,01 48,41 48,54 48,55 7.848 60.309.686.300
8/5/2019 49,82 49,00 -1,41% 48,94 50,14 49,36 48,98 49,00 3.463 91.201.446.400
7/5/2019 49,35 49,70 +0,08% 48,72 49,70 49,30 49,70 49,71 6.977 74.893.898.700
6/5/2019 49,60 49,66 -1,47% 49,09 49,75 49,51 49,62 49,66 2.101 51.678.662.300
3/5/2019 49,45 50,40 +2,98% 49,39 50,63 50,28 50,40 50,45 1.465 53.377.786.000
2/5/2019 49,28 48,94 -2,32% 48,72 49,28 48,98 48,93 48,95 3.925 77.917.983.900
30/4/2019 50,22 50,10 -0,30% 49,76 50,69 50,10 50,08 50,12 811 56.981.171.200
29/4/2019 50,94 50,25 -0,34% 50,12 51,06 50,45 50,25 50,28 7.870 44.039.307.900
26/4/2019 50,48 50,42 +0,18% 49,52 50,65 50,05 50,42 50,44 8.662 53.217.688.400
25/4/2019 50,23 50,33 -0,06% 49,38 50,43 49,99 50,27 50,35 7.148 79.573.277.100
24/4/2019 51,55 50,36 -3,00% 50,16 51,74 50,67 50,34 50,37 7.846 101.310.162.700
23/4/2019 51,59 51,92 +1,21% 51,28 51,92 51,68 51,90 51,93 3.039 51.119.044.900
22/4/2019 51,95 51,30 -2,43% 50,80 52,00 51,30 51,30 51,36 4.517 83.746.987.200
18/4/2019 52,20 52,58 +0,63% 52,01 52,97 52,54 52,57 52,59 1.445 56.250.985.200
17/4/2019 53,16 52,25 -1,60% 51,70 53,80 52,76 52,24 52,25 3.629 139.740.745.800
16/4/2019 51,27 53,10 +3,45% 50,84 53,16 52,35 53,06 53,10 1.366 99.137.268.200
15/4/2019 51,59 51,33 -0,29% 50,78 51,72 51,32 51,33 51,35 8.317 81.034.815.200
12/4/2019 52,09 51,48 -0,60% 51,31 52,72 52,00 51,48 51,50 4.000 87.923.135.300
11/4/2019 51,50 51,79 +0,06% 50,93 51,86 51,40 51,75 51,80 2.630 52.810.954.800
10/4/2019 52,74 51,76 -1,13% 51,52 52,74 52,22 51,75 51,78 1.174 81.505.052.400
9/4/2019 53,18 52,35 -1,95% 52,30 53,30 52,60 52,34 52,35 7.581 77.564.799.800
8/4/2019 52,50 53,39 +2,71% 52,36 53,39 52,93 53,34 53,39 4.315 76.225.546.900
5/4/2019 52,20 51,98 -0,35% 51,70 52,36 51,97 51,97 52,00 8.277 43.444.772.900
4/4/2019 52,00 52,16 +0,73% 51,62 52,46 52,07 52,16 52,19 8.826 73.663.873.000
3/4/2019 52,78 51,78 +0,29% 51,61 52,83 52,38 51,78 51,79 2.249 112.506.954.200
2/4/2019 53,05 51,63 -1,84% 51,63 53,30 52,22 51,63 51,67 166 111.987.341.700
1/4/2019 52,35 52,60 +3,28% 52,10 53,05 52,67 52,59 52,60 1.982 133.745.805.100
29/3/2019 49,95 50,93 +3,31% 49,95 51,60 51,10 50,93 50,94 4.195 128.375.560.600
28/3/2019 50,51 49,30 -0,60% 48,62 50,60 49,48 49,30 49,34 3.398 140.995.524.800
27/3/2019 50,05 49,60 -1,35% 49,31 50,74 49,87 49,59 49,60 2.096 103.769.605.100
26/3/2019 49,81 50,28 +1,47% 49,80 50,70 50,29 50,28 50,30 6.717 67.463.043.900
25/3/2019 49,60 49,55 -1,00% 49,16 50,31 49,60 49,55 49,59 8.931 78.860.909.800
22/3/2019 50,47 50,05 -1,65% 49,70 51,33 50,39 50,01 50,05 9.253 129.581.391.100
21/3/2019 50,53 50,89 +0,65% 50,51 51,47 50,95 50,88 50,90 7.606 100.179.849.700
20/3/2019 51,45 50,56 -2,58% 50,40 51,68 51,01 50,56 50,57 6.222 130.934.663.100
19/3/2019 50,70 51,90 +2,85% 50,59 52,39 51,61 51,90 51,91 2.017 165.329.911.800
18/3/2019 50,25 50,46 -0,18% 49,83 50,67 50,14 50,45 50,46 8.149 115.449.577.400
15/3/2019 50,80 50,55 -0,32% 50,40 51,24 50,77 50,54 50,56 2.942 132.295.365.000
14/3/2019 50,80 50,71 +0,02% 50,20 50,93 50,49 50,70 50,71 5.683 87.148.546.100
13/3/2019 49,94 50,70 +1,46% 49,70 51,00 50,49 50,69 50,70 38 111.080.224.400
12/3/2019 49,80 49,97 +0,18% 49,55 50,33 49,99 49,96 49,97 7.610 77.941.628.800
11/3/2019 48,90 49,88 +2,11% 48,61 49,95 49,65 49,88 49,89 7.729 100.294.275.300
8/3/2019 48,26 48,85 -0,02% 47,65 48,89 48,37 48,81 48,85 2.778 123.086.571.900
7/3/2019 47,83 48,86 +1,69% 47,72 48,96 48,63 48,86 48,89 110 102.683.053.100
6/3/2019 47,43 48,05 +2,80% 47,19 48,05 47,65 48,05 48,06 6.644 72.649.103.300
1/3/2019 47,29 46,74 -0,76% 44,55 47,50 46,33 46,72 46,74 2.010 138.418.496.900
28/2/2019 46,58 47,10 +0,58% 46,10 47,10 46,73 47,05 47,10 8.547 83.550.819.700
27/2/2019 47,25 46,83 -0,78% 46,34 47,25 46,80 46,75 46,84 3.427 70.234.104.200
26/2/2019 46,79 47,20 +0,17% 46,60 47,29 47,04 47,12 47,20 1.110 48.748.321.400
25/2/2019 47,35 47,12 +0,28% 46,40 47,75 47,09 47,10 47,13 3.758 79.126.751.500
22/2/2019 45,70 46,99 +3,55% 45,57 47,06 46,39 46,98 47,00 9.186 81.571.046.900
21/2/2019 45,84 45,38 -0,92% 45,13 46,09 45,47 45,38 45,39 6.686 97.324.427.200
20/2/2019 45,90 45,80 +0,68% 44,94 46,08 45,66 45,80 45,81 5.424 116.418.777.700
19/2/2019 45,50 45,49 +0,53% 45,23 45,94 45,60 45,46 45,49 8.406 93.601.253.600
18/2/2019 45,79 45,25 -1,37% 44,90 46,15 45,47 45,22 45,25 7.979 85.397.697.500
15/2/2019 45,40 45,88 +0,48% 45,19 46,02 45,71 45,87 45,88 1.817 127.453.304.800
14/2/2019 45,39 45,66 +0,37% 45,05 45,94 45,50 45,65 45,66 6.748 109.471.584.600
13/2/2019 44,31 45,49 +2,69% 44,30 45,99 45,49 45,45 45,49 9.756 173.580.860.000
12/2/2019 42,50 44,30 +5,43% 42,05 44,33 43,38 44,30 44,31 2.420 158.000.232.900
11/2/2019 43,86 42,02 -2,64% 41,89 44,05 42,59 42,02 42,11 3.505 130.741.942.400
8/2/2019 40,64 43,16 +3,77% 40,51 43,59 42,04 43,16 43,17 2.506 202.524.555.800
7/2/2019 42,15 41,59 -2,05% 41,21 42,79 41,85 41,51 41,60 5.729 131.447.337.200
6/2/2019 44,00 42,46 -4,88% 42,46 44,40 43,60 42,46 42,50 6.086 127.579.976.400
5/2/2019 44,45 44,64 -0,09% 43,81 45,21 44,55 44,64 44,65 4.633 97.991.057.800
4/2/2019 46,00 44,68 -3,39% 44,05 46,10 44,64 44,68 44,69 372 160.227.242.100
1/2/2019 45,72 46,25 +1,65% 45,58 46,33 46,02 46,23 46,25 9.449 97.968.402.900
31/1/2019 46,99 45,50 -2,36% 45,50 47,44 46,29 45,50 45,55 6.300 184.332.580.500
30/1/2019 46,25 46,60 +9,03% 44,98 46,80 46,20 46,58 46,60 1.601 313.719.311.500
29/1/2019 43,27 42,74 +0,85% 42,60 44,69 43,45 42,74 42,85 4.312 296.927.640.600
28/1/2019 45,00 42,38 -24,52% 42,36 48,00 44,39 42,38 42,40 291 814.784.357.900
24/1/2019 55,80 56,15 +0,90% 55,50 56,20 55,98 56,14 56,15 4.757 79.044.291.200
23/1/2019 55,46 55,65 +1,03% 55,33 55,90 55,63 55,63 55,65 9.176 74.943.479.200
22/1/2019 54,48 55,08 -0,36% 54,35 55,08 54,70 55,00 55,08 4.835 93.840.465.300
21/1/2019 54,85 55,28 +0,95% 54,39 55,35 54,91 55,25 55,28 3.046 58.625.964.200
18/1/2019 54,95 54,76 +0,98% 54,25 55,60 54,98 54,76 54,80 9.904 141.948.663.500
17/1/2019 52,44 54,23 +3,00% 52,27 54,71 53,72 54,23 54,24 5.109 137.141.171.800
16/1/2019 52,40 52,65 +0,57% 52,20 52,82 52,63 52,65 52,68 2.770 80.933.485.500
15/1/2019 52,85 52,35 -0,48% 51,87 53,20 52,57 52,25 52,37 8.278 76.133.762.300
14/1/2019 51,98 52,60 +0,42% 51,43 52,70 52,19 52,59 52,60 5.799 76.343.564.100
11/1/2019 53,26 52,38 -1,36% 52,38 53,46 52,79 52,38 52,49 921 65.256.222.600
10/1/2019 53,23 53,10 -1,10% 52,27 53,29 52,83 53,09 53,10 6.218 95.712.081.500
9/1/2019 53,16 53,69 +2,44% 52,83 54,06 53,60 53,67 53,69 1.931 148.475.356.200
8/1/2019 52,20 52,41 +0,96% 51,62 52,80 52,24 52,40 52,43 2.720 104.109.426.200
7/1/2019 52,87 51,91 -0,54% 51,72 53,65 52,53 51,90 51,93 1.326 110.321.151.100
4/1/2019 49,82 52,19 +6,51% 49,82 52,45 51,50 52,15 52,19 5.577 223.319.922.300
3/1/2019 50,80 49,00 -4,09% 48,40 50,94 49,29 49,00 49,02 2.097 148.468.069.200
2/1/2019 50,01 51,09 +0,18% 49,79 51,37 50,66 51,05 51,09 9.910 87.748.583.000
28/12/2018 50,31 51,00 +3,03% 50,25 51,20 50,71 50,95 51,00 5.625 60.423.363.700
27/12/2018 50,10 49,50 -1,86% 49,28 50,39 49,88 49,50 49,51 2.845 71.497.468.100
26/12/2018 50,11 50,44 -0,83% 49,40 50,70 50,14 50,44 50,45 8.031 66.973.575.500
21/12/2018 50,28 50,86 +2,11% 50,22 51,25 50,83 50,85 50,86 8.560 143.735.058.100
20/12/2018 50,74 49,81 -0,40% 49,45 51,17 50,44 49,81 49,85 217 127.751.843.800
19/12/2018 51,80 50,01 -2,78% 50,01 52,40 51,69 50,00 50,40 5.628 126.221.330.800
18/12/2018 51,35 51,44 +0,37% 51,35 52,19 51,77 51,42 51,51 369 98.318.591.800
17/12/2018 51,90 51,25 +0,73% 51,03 52,27 51,60 51,24 51,30 6.240 110.442.089.800
14/12/2018 50,38 50,88 +0,55% 49,85 51,19 50,75 50,85 50,88 5.928 85.832.360.500
13/12/2018 50,85 50,60 +0,46% 50,25 51,28 50,74 50,60 50,62 8.263 76.870.313.300
12/12/2018 51,15 50,37 -0,45% 50,35 51,40 50,92 50,37 50,45 613 80.499.615.800
11/12/2018 51,15 50,60 +0,80% 50,25 51,74 50,93 50,58 50,60 7.610 99.043.978.400
10/12/2018 51,12 50,20 -2,13% 50,19 51,64 50,69 50,20 50,23 3.002 72.657.164.000
7/12/2018 52,48 51,29 -1,93% 51,09 53,26 52,15 51,29 51,30 2.682 101.559.875.100
6/12/2018 51,70 52,30 -0,95% 51,07 52,60 51,82 52,27 52,30 1.422 110.790.700.700
5/12/2018 53,30 52,80 -0,15% 52,43 53,48 52,92 52,78 52,80 1.623 51.102.965.600
4/12/2018 54,35 52,88 -2,27% 52,50 54,52 53,60 52,88 52,90 6.643 143.890.083.600
3/12/2018 55,60 54,11 +2,48% 53,74 55,68 54,59 54,10 54,12 8.851 176.991.036.600
30/11/2018 51,56 52,80 +1,54% 51,56 53,69 52,82 52,80 52,87 780 155.842.496.400
29/11/2018 51,92 52,00 -0,57% 51,13 52,73 52,00 52,00 52,05 384 121.486.682.600
28/11/2018 50,50 52,30 +4,77% 50,22 52,32 51,57 52,27 52,30 5.318 149.779.298.300
27/11/2018 49,69 49,92 -0,40% 49,10 50,49 49,79 49,92 49,97 8.058 127.383.416.600
26/11/2018 49,95 50,12 -0,46% 49,00 51,09 50,03 50,01 50,12 8.177 151.735.377.900
23/11/2018 53,39 50,35 -6,83% 50,35 53,39 51,24 50,35 50,38 7.087 171.823.369.400
22/11/2018 54,69 54,04 -0,90% 53,75 54,72 54,05 54,03 54,04 9.715 50.033.211.100
21/11/2018 54,15 54,53 -1,52% 53,71 54,55 54,20 54,53 54,54 7.421 100.779.411.200
19/11/2018 56,15 55,37 -1,39% 54,81 56,28 55,40 55,35 55,40 6.209 71.916.244.800
16/11/2018 55,85 56,15 +1,79% 55,15 56,35 55,80 56,15 56,16 784 109.564.358.800
14/11/2018 55,21 55,16 -1,97% 54,25 55,67 54,90 55,01 55,17 4.010 155.723.290.600
13/11/2018 54,90 56,27 +2,59% 54,35 56,27 55,34 56,23 56,28 2.430 104.002.642.000
12/11/2018 55,10 54,85 +0,37% 54,40 55,45 54,90 54,85 54,89 1.887 87.774.476.700
9/11/2018 56,50 54,65 -4,16% 54,13 57,00 55,34 54,64 54,65 8.644 161.661.649.600
8/11/2018 57,78 57,02 -0,99% 57,02 58,77 57,94 57,02 57,15 2.316 97.018.752.300
7/11/2018 57,79 57,59 +0,63% 57,40 58,15 57,77 57,51 57,60 473 75.000.986.800
6/11/2018 57,00 57,23 -0,52% 56,56 57,85 57,45 57,23 57,24 8.032 64.412.308.100
5/11/2018 57,61 57,53 +0,05% 57,04 58,00 57,53 57,51 57,55 4.426 89.137.809.500
1/11/2018 56,75 57,50 +1,39% 55,52 58,26 57,29 57,49 57,50 4.956 116.996.974.900
31/10/2018 54,35 56,71 +5,27% 54,27 56,71 56,01 56,61 56,71 7.391 149.150.750.700
30/10/2018 53,60 53,87 +1,45% 52,96 54,85 53,99 53,87 53,90 8.504 128.513.908.100
29/10/2018 56,50 53,10 -4,50% 52,60 56,50 54,12 53,10 53,13 5.469 141.801.597.400
26/10/2018 54,90 55,60 +1,81% 53,51 55,89 54,73 55,60 55,61 9.034 145.755.816.100
25/10/2018 55,97 54,61 +0,33% 53,80 56,04 54,75 54,61 54,65 4.577 161.492.632.200
24/10/2018 57,40 54,43 -4,09% 54,43 57,59 55,91 54,43 54,45 2.225 100.385.904.100
23/10/2018 57,31 56,75 -2,78% 56,00 57,55 56,60 56,75 56,82 794 117.533.537.700
22/10/2018 57,70 58,37 +3,25% 57,03 58,42 57,87 58,37 58,40 4.392 81.516.768.800
19/10/2018 57,10 56,53 +0,05% 56,36 57,53 56,84 56,53 56,61 1.057 76.337.264.000
18/10/2018 58,85 56,50 -3,91% 56,32 58,85 57,15 56,50 56,51 4.269 98.528.954.800
17/10/2018 58,34 58,80 +1,91% 57,75 58,92 58,46 58,73 58,80 9.521 127.641.135.300
16/10/2018 57,94 57,70 +0,05% 57,25 58,85 57,93 57,65 57,70 9.137 91.689.267.500
15/10/2018 56,95 57,67 +2,11% 56,84 58,45 57,73 57,67 57,69 7.723 94.059.771.900
11/10/2018 56,44 56,48 +1,06% 55,62 57,16 56,56 56,48 56,50 5.605 90.378.259.700
10/10/2018 57,38 55,89 -3,07% 55,89 58,14 56,77 55,88 55,89 7.134 80.258.193.900
9/10/2018 57,40 57,66 +1,07% 56,72 58,32 57,62 57,65 57,67 5.782 102.742.965.300
8/10/2018 57,00 57,05 -0,77% 55,26 57,57 56,76 57,05 57,07 6.775 149.773.492.100
5/10/2018 57,85 57,49 -2,23% 57,23 58,31 57,68 57,49 57,54 8.454 116.533.035.400
4/10/2018 59,99 58,80 -1,92% 58,67 60,34 59,33 58,80 58,93 7.815 85.419.005.700
3/10/2018 62,01 59,95 -2,04% 59,32 62,19 60,68 59,95 59,97 1.789 161.872.043.300
2/10/2018 60,87 61,20 +1,32% 60,48 61,74 61,21 61,19 61,20 912 125.675.844.900
1/10/2018 59,68 60,40 +0,97% 59,08 60,57 59,83 60,34 60,40 7.324 53.712.367.800
28/9/2018 58,85 59,82 +0,57% 58,85 60,29 59,72 59,77 59,85 58 88.114.054.100
27/9/2018 60,22 59,48 -0,88% 58,61 60,75 59,36 59,44 59,48 9.844 122.476.371.800
26/9/2018 62,20 60,01 -3,52% 59,75 62,42 60,74 60,01 60,10 1.872 149.442.312.400
25/9/2018 60,00 62,20 +3,32% 59,86 62,22 61,49 62,12 62,20 7.608 103.553.807.000
24/9/2018 60,85 60,20 -1,33% 60,15 61,25 60,53 60,20 60,29 9.696 54.534.654.200
21/9/2018 59,89 61,01 +2,85% 59,60 61,01 60,59 61,00 61,01 9.319 139.710.556.100
20/9/2018 59,21 59,32 +1,26% 58,43 59,61 59,04 59,30 59,32 8.308 66.511.367.300
19/9/2018 57,61 58,58 +2,16% 57,53 58,94 58,47 58,55 58,58 6.842 72.807.624.700
18/9/2018 55,63 57,34 +4,18% 55,51 57,47 56,51 57,26 57,34 3.097 116.695.828.200
17/9/2018 55,30 55,04 -0,29% 54,79 55,57 55,17 55,01 55,04 1.388 66.749.989.600
14/9/2018 54,10 55,20 +2,64% 54,05 55,23 54,86 55,18 55,20 2.388 93.380.505.000
13/9/2018 53,70 53,78 +0,62% 53,52 54,43 53,96 53,75 53,79 8.718 77.461.963.200
12/9/2018 53,00 53,45 +1,64% 52,18 53,71 53,01 53,45 53,46 783 75.439.383.300
11/9/2018 52,61 52,59 -1,18% 52,13 52,99 52,54 52,59 52,60 6.534 54.368.084.900
10/9/2018 53,91 53,22 -0,49% 52,96 54,04 53,46 53,12 53,22 9.922 49.942.268.500
6/9/2018 52,79 53,48 +2,55% 52,40 53,87 53,35 53,47 53,48 2.332 66.580.191.800
5/9/2018 52,08 52,15 +0,29% 51,75 52,64 52,20 52,15 52,18 2.250 37.064.913.900
4/9/2018 53,60 52,00 -3,79% 52,00 53,79 52,63 51,99 52,00 2.692 55.377.390.400
3/9/2018 53,30 54,05 +0,80% 53,21 54,17 53,95 54,04 54,05 9.281 23.506.873.600
31/8/2018 54,52 53,62 -1,74% 53,31 54,80 53,77 53,59 53,62 2.524 80.668.947.400
30/8/2018 55,30 54,57 -1,18% 54,40 55,89 55,15 54,55 54,60 8.811 79.609.508.300
29/8/2018 55,25 55,22 -0,77% 55,14 56,16 55,57 55,22 55,25 1.862 57.204.570.900
28/8/2018 55,93 55,65 -0,04% 55,07 56,41 55,70 55,65 55,66 2.309 99.571.063.300
27/8/2018 54,17 55,67 +2,81% 54,17 55,67 55,11 55,63 55,67 2.151 61.763.406.000
24/8/2018 53,60 54,15 +1,50% 53,55 54,46 54,11 54,14 54,15 1.422 59.374.594.100
23/8/2018 53,10 53,35 +0,09% 52,65 53,52 53,07 53,34 53,35 6.199 65.082.255.000
22/8/2018 51,65 53,30 +3,03% 51,63 53,30 52,76 53,24 53,30 6.753 68.986.588.700
21/8/2018 51,16 51,73 +0,56% 51,02 52,10 51,75 51,70 51,73 6.556 69.236.481.900
20/8/2018 51,10 51,44 +1,26% 51,04 51,77 51,46 51,44 51,58 4.307 76.089.526.900
17/8/2018 49,53 50,80 +2,17% 49,23 51,19 50,38 50,79 50,89 9.395 87.378.663.900
16/8/2018 50,90 49,72 -1,37% 49,63 51,03 50,17 49,71 49,72 6.694 100.980.144.600
15/8/2018 51,60 50,41 -4,45% 50,35 51,98 50,95 50,40 50,44 6.118 135.678.179.800
14/8/2018 52,10 52,76 +0,92% 51,77 52,91 52,40 52,75 52,76 122 91.574.600.600
13/8/2018 52,07 52,28 +1,10% 51,74 52,69 52,23 52,27 52,28 7.299 76.889.818.500
10/8/2018 51,41 51,71 -0,25% 50,72 51,91 51,30 51,70 51,71 2.798 75.060.744.500
9/8/2018 52,50 51,84 -1,07% 51,73 53,04 52,22 51,84 51,93 7.704 66.600.982.700
8/8/2018 53,30 52,40 -0,66% 52,26 53,33 52,78 52,39 52,40 3.076 69.015.425.900
7/8/2018 53,39 52,75 +0,67% 52,63 53,65 53,20 52,75 52,76 1.592 101.445.252.900
6/8/2018 52,10 52,40 -0,29% 52,00 52,91 52,60 52,40 52,45 1.885 62.620.763.500
3/8/2018 52,31 52,55 -0,55% 51,33 52,94 52,51 52,54 52,55 4.292 81.957.165.700
2/8/2018 52,09 52,84 -0,41% 51,50 53,09 52,30 52,84 52,85 2.869 103.543.191.600
1/8/2018 53,40 53,06 -3,25% 53,02 53,77 53,28 53,05 53,06 6.602 196.646.636.200
31/7/2018 54,20 54,84 +0,94% 54,05 54,98 54,66 54,83 54,85 113 87.031.925.400
30/7/2018 53,70 54,33 +1,65% 53,56 54,35 54,01 54,31 54,33 6.592 83.866.029.800
27/7/2018 53,48 53,45 +1,27% 53,25 53,67 53,45 53,45 53,53 5.140 115.165.244.500
26/7/2018 52,47 52,78 +1,99% 52,40 53,18 52,92 52,78 52,80 6.841 287.385.282.100
25/7/2018 51,46 51,75 +0,86% 50,74 51,75 51,32 51,72 51,75 8.945 78.338.785.700
24/7/2018 51,92 51,31 +3,45% 51,31 52,39 51,77 51,31 51,32 4.725 108.263.143.900
23/7/2018 49,08 49,60 +1,81% 48,53 50,13 49,42 49,59 49,68 7.328 42.285.249.300
20/7/2018 49,59 48,72 -1,44% 48,63 49,86 49,07 48,72 48,73 8.313 82.391.031.000
19/7/2018 50,71 49,43 -3,93% 49,06 50,75 49,66 49,41 49,43 9.981 104.189.240.400
18/7/2018 51,15 51,45 +1,48% 50,82 51,67 51,31 51,40 51,45 6.931 50.096.116.000
17/7/2018 50,13 50,70 +1,40% 49,70 51,02 50,66 50,70 50,82 5.752 58.532.758.000
16/7/2018 50,31 50,00 -0,62% 49,60 50,60 50,03 49,99 50,00 3.997 62.797.112.500
13/7/2018 50,60 50,31 -0,28% 49,93 50,89 50,48 50,31 50,45 285 78.531.714.000
12/7/2018 49,35 50,45 +3,25% 48,96 50,67 50,02 50,45 50,48 5.895 103.887.963.600
11/7/2018 48,50 48,86 -1,35% 48,45 49,10 48,75 48,85 48,86 8.157 62.952.239.400
10/7/2018 50,70 49,53 -1,61% 49,35 51,10 49,86 49,51 49,55 2.152 54.529.584.000
6/7/2018 49,79 50,34 +1,29% 49,39 50,44 50,15 50,32 50,34 287 43.047.363.500
5/7/2018 48,55 49,70 +3,48% 48,31 49,77 49,23 49,70 49,71 3.461 59.964.969.300
4/7/2018 48,17 48,03 +0,15% 47,60 48,37 47,97 48,03 48,11 4.228 29.490.806.600
3/7/2018 49,30 47,96 -1,64% 47,96 49,49 48,63 47,96 47,99 3.792 55.865.031.300
2/7/2018 48,89 48,76 -1,67% 48,52 49,19 48,78 48,76 48,78 7.527 40.118.422.800
29/6/2018 49,70 49,59 +1,06% 49,05 50,10 49,53 49,46 49,60 1.511 60.675.449.000
28/6/2018 47,85 49,07 +1,91% 47,50 49,44 48,63 49,06 49,07 7.866 79.268.531.300
27/6/2018 48,48 48,15 -0,39% 47,90 49,28 48,49 48,12 48,15 3.674 70.182.156.600
26/6/2018 47,50 48,34 +2,50% 46,63 48,34 47,61 48,25 48,34 3.021 73.618.919.000
25/6/2018 47,70 47,16 -1,77% 46,26 47,80 46,88 47,15 47,16 8.097 64.709.605.800
22/6/2018 48,15 48,01 +1,69% 47,48 48,47 47,96 48,00 48,04 6.525 46.203.826.400
21/6/2018 48,51 47,21 -3,28% 47,04 49,20 47,71 47,20 47,25 7.355 66.569.691.100
20/6/2018 49,05 48,81 +1,06% 48,07 49,08 48,60 48,81 48,87 6.343 70.233.471.700
19/6/2018 47,70 48,30 -1,85% 47,03 48,75 47,92 48,30 48,34 8.913 128.258.442.500
18/6/2018 48,62 49,21 +0,16% 47,86 49,29 48,79 49,21 49,22 6.147 99.973.829.000
15/6/2018 51,40 49,13 -4,99% 48,70 51,44 49,49 49,11 49,13 5.669 181.208.456.300
14/6/2018 51,87 51,71 +0,31% 50,75 51,89 51,37 51,70 51,71 3.887 96.719.344.600
13/6/2018 51,98 51,55 -0,29% 50,73 52,24 51,37 51,48 51,55 844 80.146.424.700
12/6/2018 50,50 51,70 +1,67% 50,16 52,36 51,68 51,70 51,73 4.517 95.125.247.800
11/6/2018 51,37 50,85 -0,08% 50,59 52,00 51,17 50,85 50,88 8.545 73.502.113.900
8/6/2018 53,99 50,89 -6,40% 50,66 53,99 51,57 50,83 50,89 9.189 156.910.639.900
7/6/2018 56,46 54,37 -3,03% 53,07 56,75 54,50 54,34 54,37 4.747 176.546.414.400
6/6/2018 54,50 56,07 +4,36% 54,49 56,23 55,47 56,00 56,07 605 148.861.025.700
5/6/2018 52,50 53,73 +2,30% 52,50 54,00 53,58 53,70 53,73 2.337 91.037.944.700
4/6/2018 53,18 52,52 -0,45% 51,76 53,45 52,36 52,50 52,52 8.808 73.125.525.000
1/6/2018 50,90 52,76 +4,21% 50,65 53,08 51,78 52,75 52,78 3.148 105.772.143.400
30/5/2018 50,21 50,63 +0,94% 49,70 51,35 50,58 50,82 51,10 3.763 130.826.338.400
29/5/2018 51,97 50,16 -1,78% 49,99 52,06 50,76 50,15 50,16 7.596 94.914.917.900
28/5/2018 50,90 51,07 -0,80% 50,71 52,46 51,47 51,07 51,10 1.839 71.207.687.500
25/5/2018 52,58 51,48 -1,87% 51,05 52,79 51,53 51,35 51,48 2.820 67.723.843.000
24/5/2018 51,32 52,46 +1,00% 51,26 53,00 52,36 52,46 52,47 211 75.930.339.700
23/5/2018 51,80 51,94 -0,76% 51,25 52,24 51,72 51,93 51,98 9.174 81.228.294.300
22/5/2018 52,87 52,34 -1,25% 51,87 53,06 52,39 52,34 52,44 6.191 107.366.813.100
21/5/2018 55,01 53,00 -3,23% 53,00 55,10 53,71 53,00 53,01 6.281 121.440.530.500
18/5/2018 54,70 54,77 -1,10% 53,45 55,50 54,48 54,75 54,77 3.703 121.823.467.500
17/5/2018 55,30 55,38 -0,93% 54,75 55,80 55,32 55,38 55,39 3.207 111.979.215.200
16/5/2018 55,33 55,90 +2,29% 55,14 56,00 55,68 55,90 55,91 6.805 116.637.118.900
15/5/2018 53,81 54,65 +0,70% 53,18 54,65 54,02 54,65 54,66 208 86.196.713.900
14/5/2018 53,08 54,27 +3,12% 53,00 54,40 53,88 54,27 54,30 2.421 85.397.609.000
11/5/2018 51,77 52,63 +2,39% 51,75 53,58 52,66 52,60 52,63 6.066 112.874.616.300
10/5/2018 50,41 51,40 +2,29% 50,38 51,40 51,00 51,37 51,41 7.279 73.015.033.000
9/5/2018 49,42 50,25 +2,15% 49,33 50,42 49,90 50,24 50,25 1.568 83.721.135.000
8/5/2018 49,25 49,19 -0,10% 48,91 49,68 49,28 49,19 49,24 6.059 110.509.189.100
7/5/2018 49,72 49,24 -0,93% 49,11 50,04 49,44 49,24 49,25 6.796 76.312.043.300
4/5/2018 48,92 49,70 +1,24% 48,92 49,90 49,51 49,70 49,71 4.534 73.591.903.800
3/5/2018 48,81 49,09 +0,78% 48,58 49,33 49,00 49,08 49,09 9.137 68.727.241.600
2/5/2018 48,50 48,71 +0,08% 48,42 49,32 48,93 48,71 48,72 3.854 80.864.992.600
30/4/2018 48,26 48,67 +0,66% 48,15 48,83 48,57 48,59 48,67 7.866 41.120.014.300
27/4/2018 48,90 48,35 -0,72% 47,86 49,15 48,36 48,34 48,35 3.201 70.727.834.000
26/4/2018 47,70 48,70 +1,56% 47,62 49,00 48,39 48,70 48,73 1.201 64.241.315.400
25/4/2018 47,75 47,95 -0,75% 47,44 48,49 47,96 47,95 47,99 1.774 74.466.002.500
24/4/2018 47,70 48,31 +1,71% 47,70 48,59 48,23 48,30 48,32 5.053 72.906.968.700
23/4/2018 47,22 47,50 -0,27% 47,06 47,98 47,48 47,49 47,50 5.100 55.959.809.000
20/4/2018 47,76 47,63 -0,42% 47,33 47,90 47,59 47,59 47,63 6.793 48.491.144.500
19/4/2018 47,78 47,83 +0,74% 47,40 48,17 47,84 47,81 47,83 698 76.990.969.200
18/4/2018 47,00 47,48 +3,37% 46,85 48,08 47,54 47,45 47,48 5.596 131.477.985.900
17/4/2018 44,60 45,93 +3,12% 44,56 46,00 45,57 45,90 45,93 8.897 60.832.967.300
16/4/2018 44,61 44,54 -0,98% 44,31 44,85 44,52 44,50 44,54 8.069 50.908.660.200
13/4/2018 44,85 44,98 +0,38% 44,60 45,17 44,93 44,98 44,99 7.103 69.576.891.600
12/4/2018 44,42 44,81 +0,38% 44,32 44,86 44,67 44,81 44,82 6.337 43.840.196.500
11/4/2018 44,56 44,64 -0,45% 44,22 45,06 44,62 0,00 0,00 2.934 79.032.539.600
10/4/2018 43,80 44,84 +4,40% 43,67 44,84 44,34 44,80 44,84 9.673 99.694.354.500
9/4/2018 43,07 42,95 +0,49% 42,21 43,23 42,80 42,92 42,95 1.022 51.010.991.000
6/4/2018 42,91 42,74 -1,18% 42,25 43,10 42,65 42,71 42,75 6.507 48.130.036.900
5/4/2018 43,31 43,25 +1,65% 43,03 43,69 43,37 43,25 43,26 4.353 63.699.709.800
4/4/2018 41,80 42,55 -0,75% 41,59 42,60 42,10 42,52 42,55 9.659 52.374.725.900
3/4/2018 43,40 42,87 -0,30% 42,44 43,55 42,90 42,85 42,87 9.961 58.755.731.800
2/4/2018 42,32 43,00 +1,87% 42,32 43,47 42,99 43,00 43,01 1.010 81.448.540.300
29/3/2018 41,87 42,21 +1,61% 41,74 42,75 42,41 42,21 42,23 8.634 86.308.084.700
28/3/2018 40,61 41,54 +1,66% 40,06 41,70 40,79 41,54 41,55 582 77.671.866.800
27/3/2018 42,39 40,86 -2,71% 40,72 42,39 41,37 40,86 40,87 115 48.244.872.100
26/3/2018 42,00 42,00 +0,96% 41,61 42,38 41,98 41,99 42,00 8.024 41.355.216.900
23/3/2018 41,24 41,60 -0,79% 41,01 42,20 41,76 41,60 41,69 5.551 62.576.625.900
22/3/2018 41,94 41,93 -1,34% 41,62 42,25 41,96 41,90 41,93 6.027 63.909.428.800
21/3/2018 41,75 42,50 +2,16% 41,43 42,69 42,31 42,50 42,51 6.279 83.773.748.500
20/3/2018 41,10 41,60 +1,22% 40,93 41,92 41,45 41,60 41,61 1.984 38.647.803.000
19/3/2018 41,52 41,10 -2,84% 40,67 41,52 41,06 41,09 41,10 5.015 89.772.057.500
16/3/2018 42,40 42,30 -0,24% 42,05 42,60 42,32 42,29 42,30 3.719 113.426.910.700
15/3/2018 42,70 42,40 -0,47% 42,13 42,82 42,38 42,35 42,40 192 67.986.793.700
14/3/2018 42,85 42,60 +1,12% 42,57 43,34 42,92 42,59 42,60 5.175 76.995.347.700
13/3/2018 42,74 42,13 -0,78% 42,05 42,80 42,33 42,13 42,14 2.428 58.583.840.600
12/3/2018 42,29 42,46 +0,86% 41,94 42,63 42,35 42,38 42,40 5.843 50.143.760.600
9/3/2018 40,97 42,10 +1,54% 40,51 42,27 41,66 42,09 42,10 3.487 87.831.059.400
8/3/2018 42,68 41,46 -3,24% 41,25 42,79 41,70 41,46 41,47 5.401 83.343.166.700
7/3/2018 42,51 42,85 -1,47% 42,20 43,02 42,55 42,84 42,85 3.534 82.275.298.900
6/3/2018 44,50 43,49 -0,48% 43,42 44,92 44,29 43,48 43,49 7.778 98.974.483.300
5/3/2018 43,48 43,70 -0,11% 42,88 43,94 43,51 43,68 43,70 4.269 70.058.932.100
2/3/2018 43,80 43,75 -1,57% 42,74 43,88 43,30 43,73 43,77 7.369 109.284.853.400
1/3/2018 45,21 44,45 -1,33% 43,97 45,63 44,73 44,44 44,45 9.455 115.318.960.200
28/2/2018 46,99 45,05 -4,82% 44,65 47,09 45,98 45,05 45,06 4.232 181.439.220.900
27/2/2018 47,47 47,33 -0,15% 46,71 47,60 47,11 47,33 47,34 4.331 70.973.577.200
26/2/2018 46,74 47,40 +2,86% 46,69 47,40 47,11 47,40 47,42 2.873 95.985.222.400
23/2/2018 46,00 46,08 +0,90% 45,65 46,41 46,01 46,08 46,09 1.575 80.486.267.800
22/2/2018 45,23 45,67 +1,94% 45,12 45,68 45,47 45,65 45,67 3.326 64.034.572.700
21/2/2018 45,51 44,80 -1,56% 44,71 45,96 45,22 44,80 44,81 8.065 109.959.885.000
20/2/2018 46,05 45,51 -2,02% 45,24 46,45 45,93 45,50 45,51 9.323 84.597.779.500
19/2/2018 46,10 46,45 +0,91% 45,96 46,80 46,50 46,45 46,46 1.162 59.322.146.800
16/2/2018 45,82 46,03 +0,17% 45,47 46,19 45,86 46,03 46,04 8.915 96.815.760.600
15/2/2018 45,01 45,95 +3,24% 44,95 45,96 45,55 45,95 45,96 2.365 141.419.910.800
14/2/2018 43,40 44,51 +5,98% 43,26 44,55 43,99 44,50 44,52 3.825 113.983.299.700
9/2/2018 41,40 42,00 +0,99% 41,03 42,40 41,77 42,00 42,01 9.218 95.085.101.300
8/2/2018 41,69 41,59 -0,29% 41,07 42,13 41,62 41,58 41,59 285 78.783.033.700
7/2/2018 42,43 41,71 -1,79% 41,70 42,72 42,24 41,71 41,80 1.630 86.849.489.100
6/2/2018 40,01 42,47 +5,25% 39,93 42,47 41,43 42,42 42,47 8.878 107.895.814.400
5/2/2018 40,60 40,35 -1,10% 40,33 42,04 41,13 40,34 40,35 7.850 92.361.047.900
2/2/2018 41,65 40,80 -2,37% 40,75 41,65 41,12 40,79 40,80 2.993 73.581.106.000
1/2/2018 41,60 41,79 +0,82% 41,57 42,47 41,95 41,79 41,90 5.108 92.086.239.300
31/1/2018 41,75 41,45 -0,05% 41,45 42,68 41,99 41,45 41,50 5.889 96.009.783.400
30/1/2018 41,70 41,47 -1,00% 41,23 41,96 41,52 41,47 41,48 915 54.730.265.000
29/1/2018 41,10 41,89 +1,11% 41,04 42,24 41,61 41,86 41,89 1.949 69.716.933.400
26/1/2018 41,85 41,43 -0,84% 40,71 41,88 41,22 41,43 41,44 7.489 79.395.802.100
24/1/2018 41,21 41,78 +2,23% 41,14 42,13 41,68 41,77 41,78 5.702 92.109.014.000
23/1/2018 41,99 40,87 -4,17% 40,80 42,11 41,29 40,87 40,88 2.018 100.567.854.800
22/1/2018 43,10 42,65 -0,54% 42,22 43,16 42,57 42,60 42,65 1.203 49.306.003.800
19/1/2018 43,20 42,88 +0,05% 42,60 43,40 42,97 42,88 42,95 7.771 48.019.344.600
18/1/2018 43,50 42,86 -0,67% 42,68 43,61 43,05 42,85 42,86 5.420 46.374.029.300
17/1/2018 42,40 43,15 +2,01% 42,36 43,22 42,93 43,10 43,15 6.218 70.794.596.000
16/1/2018 42,98 42,30 -2,69% 42,30 43,14 42,68 42,30 42,36 774 85.887.961.700
15/1/2018 43,50 43,47 -0,18% 43,27 43,72 43,49 43,47 43,53 4.187 31.548.702.800
12/1/2018 42,95 43,55 +0,58% 42,75 43,66 43,42 43,50 43,55 1.415 65.203.528.300
11/1/2018 42,60 43,30 +1,95% 42,60 43,30 42,92 43,18 43,30 9.554 43.943.260.000
10/1/2018 42,74 42,47 -1,39% 42,42 42,95 42,61 42,47 42,50 2.777 51.777.559.900
9/1/2018 43,58 43,07 -0,37% 42,93 43,75 43,32 43,07 43,14 8.768 69.263.595.600
8/1/2018 42,40 43,23 +2,22% 42,40 43,23 42,95 43,20 43,24 5.922 62.470.223.900
5/1/2018 41,57 42,29 +1,56% 41,31 42,29 41,89 42,23 42,29 8.798 63.889.720.100
4/1/2018 41,81 41,64 +0,41% 41,52 42,37 42,03 41,64 41,71 7.774 77.474.791.200
3/1/2018 41,83 41,47 -0,60% 41,30 41,88 41,58 41,47 41,50 6.805 53.001.194.200
2/1/2018 40,44 41,72 +3,63% 40,44 41,74 41,28 41,70 41,72 9.160 58.449.055.100
28/12/2017 40,01 40,26 +1,00% 39,93 40,26 40,14 40,24 40,26 9.263 39.998.875.400
27/12/2017 39,80 39,86 +0,03% 39,63 40,21 39,88 39,86 39,88 6.838 39.656.056.700
26/12/2017 39,61 39,85 +0,15% 39,02 40,00 39,61 39,84 39,85 6.397 39.560.038.000
22/12/2017 39,34 39,79 +0,15% 39,22 39,83 39,65 39,78 39,79 7.103 40.209.004.400
21/12/2017 39,10 39,73 +1,48% 39,08 39,73 39,49 39,70 39,74 6.400 46.497.129.900
20/12/2017 37,97 39,15 +3,43% 37,97 39,21 38,81 39,12 39,15 6.017 74.587.156.200
19/12/2017 37,71 37,85 +0,03% 37,64 38,10 37,87 37,85 37,95 6.687 53.186.475.800
18/12/2017 37,49 37,84 +2,58% 37,34 38,02 37,69 37,83 37,84 2.412 91.737.097.500
15/12/2017 36,51 36,89 +1,79% 36,36 37,28 36,89 36,89 36,90 224 121.581.405.100
14/12/2017 35,91 36,24 +0,36% 35,79 36,58 36,25 36,24 36,26 4.044 64.228.762.900
13/12/2017 36,43 36,11 -0,19% 36,05 36,48 36,23 36,11 36,14 4.667 76.588.590.600
12/12/2017 35,63 36,18 +1,17% 35,22 36,18 35,78 36,16 36,18 4.454 63.062.013.800
11/12/2017 35,83 35,76 +0,79% 35,48 36,00 35,82 35,76 35,83 5.807 52.968.672.200
8/12/2017 35,81 35,48 +0,40% 35,46 35,95 35,58 35,47 35,48 6.244 76.516.111.400
7/12/2017 35,05 35,34 -1,17% 34,90 35,50 35,22 35,30 35,34 1.912 70.005.921.900
6/12/2017 35,58 35,76 -0,72% 35,36 35,99 35,65 35,76 35,79 9.158 72.732.070.100
5/12/2017 36,81 36,02 -2,20% 36,02 37,40 36,63 36,02 36,05 6.454 94.885.370.600
4/12/2017 35,96 36,83 +3,80% 35,85 36,98 36,54 36,83 36,85 1.348 82.600.066.900
1/12/2017 35,20 35,48 +0,97% 34,89 35,97 35,44 35,48 35,49 804 60.975.797.000
30/11/2017 35,70 35,14 -1,57% 34,93 36,08 35,29 35,09 35,14 9.281 89.705.767.400
29/11/2017 36,28 35,70 -1,52% 35,63 36,58 35,98 35,70 35,77 2.305 65.399.142.400
28/11/2017 35,45 36,25 +2,37% 35,25 36,65 36,07 36,25 36,26 5.294 103.140.124.700
27/11/2017 35,46 35,41 -1,06% 35,08 35,78 35,36 35,40 35,41 949 53.443.969.900
24/11/2017 35,18 35,79 +1,68% 35,11 35,85 35,64 35,60 35,79 4.484 109.747.806.900
23/11/2017 34,83 35,20 +1,32% 34,57 35,35 35,03 35,20 35,21 2.998 41.906.522.300
22/11/2017 34,40 34,74 +2,03% 34,28 34,97 34,70 34,72 34,74 8.050 76.863.843.400
21/11/2017 33,29 34,05 +3,43% 33,15 34,05 33,74 34,00 34,05 247 80.104.112.300
17/11/2017 32,59 32,92 +0,98% 32,32 33,17 32,78 32,92 32,94 4.957 45.149.500.700
16/11/2017 32,46 32,60 +1,37% 32,03 32,79 32,50 32,60 32,70 8.526 52.924.337.300
14/11/2017 33,02 32,16 -2,96% 31,94 33,10 32,44 32,15 32,17 7.724 75.897.245.600
13/11/2017 32,84 33,14 +1,13% 32,59 33,44 33,06 33,14 33,15 3.290 41.077.936.900
10/11/2017 32,78 32,77 -0,09% 32,50 33,03 32,77 32,76 32,78 2.138 39.978.893.900
9/11/2017 33,70 32,80 -3,36% 32,80 33,71 33,12 32,80 32,81 872 63.762.770.200
8/11/2017 33,81 33,94 +1,25% 33,45 33,95 33,75 33,93 33,94 265 39.086.899.300
7/11/2017 34,24 33,52 -2,39% 33,52 34,24 33,87 33,52 33,60 2.176 68.558.128.400
6/11/2017 33,89 34,34 +2,39% 33,83 34,34 34,18 34,31 34,34 3.202 90.007.744.000
3/11/2017 33,20 33,54 +2,19% 33,00 33,54 33,35 33,53 33,54 3.526 97.459.229.700
1/11/2017 32,80 32,82 +2,24% 32,69 33,28 32,97 32,81 32,82 4.317 97.969.256.300
31/10/2017 32,42 32,10 -0,77% 32,01 32,69 32,33 32,10 32,20 6.684 47.297.554.800
30/10/2017 32,19 32,35 -0,61% 31,84 32,93 32,39 32,34 32,35 3.793 62.851.420.300
27/10/2017 32,29 32,55 -0,37% 32,03 32,87 32,49 32,54 32,55 8.877 56.463.724.700
26/10/2017 33,87 32,67 -2,62% 32,67 33,90 33,07 32,66 32,67 8.735 83.676.608.700
25/10/2017 33,63 33,55 -0,83% 33,07 33,86 33,43 33,55 33,58 4.319 55.924.614.700
24/10/2017 32,88 33,83 +3,42% 32,55 33,83 33,39 33,76 33,83 4.559 66.786.858.900
23/10/2017 33,00 32,71 -0,73% 32,64 33,20 32,87 32,71 32,76 8.368 39.284.660.400
20/10/2017 33,75 32,95 -0,15% 32,95 33,78 33,41 32,95 33,00 7.659 81.204.811.300
19/10/2017 31,75 33,00 +2,26% 31,71 33,07 32,37 32,99 33,00 4.477 60.060.640.700
18/10/2017 32,76 32,27 -0,95% 31,79 32,95 32,28 32,27 32,28 7.027 68.480.429.500
17/10/2017 33,11 32,58 -2,31% 32,58 33,32 32,82 32,58 32,68 4.045 65.136.641.700
16/10/2017 33,38 33,35 +1,34% 32,83 33,64 33,36 33,34 33,35 5.342 119.653.339.600
13/10/2017 32,10 32,91 +5,82% 32,00 33,10 32,55 32,91 32,96 8.336 102.202.820.100
11/10/2017 30,94 31,10 -0,70% 30,73 31,49 31,10 31,09 31,10 4.171 71.677.192.400
10/10/2017 31,65 31,32 -0,57% 30,94 31,70 31,29 31,31 31,32 938 63.148.804.600
9/10/2017 32,05 31,50 -1,99% 31,26 32,10 31,55 31,49 31,50 2.379 42.655.642.300
6/10/2017 32,07 32,14 -0,40% 31,83 32,15 32,00 32,11 32,15 9.207 39.854.412.600
5/10/2017 33,00 32,27 -1,04% 32,24 33,19 32,74 32,25 32,27 3.886 56.479.251.900
4/10/2017 32,88 32,61 -0,21% 32,61 33,07 32,79 32,61 32,63 1.998 57.589.364.200
3/10/2017 32,09 32,68 +2,45% 31,76 32,68 32,27 32,64 32,68 6.072 75.758.426.000
2/10/2017 32,25 31,90 +0,09% 31,87 32,43 32,09 31,90 31,91 4.870 43.641.092.500
29/9/2017 32,14 31,87 +0,38% 31,61 32,40 31,94 31,87 31,90 5.159 51.267.335.500
28/9/2017 31,51 31,75 -0,56% 31,28 31,85 31,56 31,72 31,75 1.404 55.429.376.700
27/9/2017 31,98 31,93 +1,37% 31,03 32,25 31,65 31,92 31,94 4.944 83.057.909.100
26/9/2017 31,47 31,50 +1,32% 31,41 31,93 31,68 31,50 31,51 867 54.225.280.700
25/9/2017 31,80 31,09 -2,57% 31,00 32,29 31,42 31,08 31,10 3.822 66.019.123.000
22/9/2017 32,15 31,91 -1,85% 31,85 32,38 32,02 31,90 31,91 7.019 54.311.498.000
21/9/2017 32,65 32,51 -1,99% 32,16 32,77 32,45 32,51 32,53 3.000 84.904.343.700
20/9/2017 33,88 33,17 -2,21% 32,77 34,15 33,37 33,16 33,20 5.407 80.684.227.500
19/9/2017 33,80 33,92 -0,96% 33,33 33,99 33,69 33,92 33,93 582 57.651.688.700
18/9/2017 33,81 34,25 +1,33% 33,78 34,31 34,15 34,24 34,25 5.878 63.584.696.500
15/9/2017 33,36 33,80 +0,54% 33,30 34,14 33,84 33,80 33,89 2.416 115.818.159.200
14/9/2017 34,00 33,62 -3,31% 33,35 34,10 33,64 33,62 33,65 5.564 81.837.374.600
13/9/2017 35,05 34,77 -1,39% 34,39 35,13 34,70 34,76 34,77 8.684 76.174.040.800
12/9/2017 35,37 35,26 +0,48% 35,23 35,73 35,51 35,26 35,28 9.309 57.224.511.500
11/9/2017 34,80 35,09 +1,77% 34,73 35,21 35,02 35,09 35,10 6.780 67.010.661.800
8/9/2017 35,69 34,48 -3,69% 34,47 36,11 34,90 34,48 34,49 3.247 80.413.483.500
6/9/2017 35,82 35,80 +0,56% 35,47 36,09 35,77 35,80 35,87 873 64.819.758.500
5/9/2017 36,50 35,60 -1,39% 35,18 36,69 35,84 35,58 35,60 6.239 86.843.108.000
4/9/2017 35,38 36,10 +1,21% 35,31 36,19 35,82 36,10 36,12 7.696 53.744.114.300
1/9/2017 35,50 35,67 +1,68% 35,26 35,98 35,65 35,67 35,78 6.329 80.422.279.000
31/8/2017 34,92 35,08 +2,15% 34,45 35,18 34,99 35,00 35,08 879 197.473.180.200
30/8/2017 34,50 34,34 -0,29% 34,24 34,71 34,42 34,34 34,35 983 48.262.014.500
29/8/2017 34,00 34,44 +0,23% 33,91 34,66 34,32 34,40 34,44 7.848 53.860.184.000
28/8/2017 33,70 34,36 +1,57% 33,65 34,49 34,22 34,35 34,36 6.600 51.407.096.800
25/8/2017 34,12 33,83 -0,15% 33,42 34,33 33,87 33,83 33,84 5.491 55.436.726.600
24/8/2017 32,56 33,88 +4,12% 32,33 34,00 33,43 33,85 33,88 2.768 68.663.723.200
23/8/2017 31,74 32,54 +2,13% 31,60 32,55 32,33 32,53 32,54 1.477 49.964.570.100
22/8/2017 32,35 31,86 +0,35% 31,71 32,39 32,05 31,86 31,88 3.878 61.651.069.400
21/8/2017 31,99 31,75 +0,63% 31,71 32,24 31,97 31,74 31,75 8.354 63.914.806.200
18/8/2017 31,80 31,55 +1,12% 31,41 32,05 31,75 31,55 31,65 4.756 77.438.995.700
17/8/2017 31,89 31,20 -1,67% 31,11 32,04 31,52 31,19 31,20 1.448 44.432.806.700
16/8/2017 31,40 31,73 +1,96% 31,32 32,07 31,75 31,73 31,87 5.674 82.609.799.300
15/8/2017 31,30 31,12 -0,58% 30,69 31,45 31,06 31,11 31,12 5.522 55.437.456.600
14/8/2017 30,78 31,30 +1,62% 30,54 31,47 31,26 31,29 31,30 4.525 52.841.654.900
11/8/2017 31,27 30,80 -2,22% 30,56 31,27 30,85 30,80 30,81 4.086 42.005.974.600
10/8/2017 31,79 31,50 -1,32% 31,39 32,03 31,64 31,47 31,50 7.643 23.399.104.300
9/8/2017 32,00 31,92 -0,41% 31,70 32,25 31,88 31,89 31,92 6.147 25.098.594.800
8/8/2017 32,09 32,05 -1,14% 31,56 32,62 32,05 32,05 32,16 7.661 31.114.721.600
7/8/2017 31,60 32,42 +3,81% 31,59 32,43 32,18 32,33 32,42 3.845 25.101.936.800
4/8/2017 30,96 31,23 +1,79% 30,74 31,49 31,20 31,23 31,29 1.025 14.282.819.900
3/8/2017 31,14 30,68 -1,38% 30,64 31,23 30,82 30,68 30,70 4.431 15.588.918.100
2/8/2017 30,70 31,11 +0,16% 30,54 31,27 31,00 31,11 31,12 7.287 19.135.388.000
1/8/2017 31,25 31,06 -0,77% 30,70 31,25 30,96 31,01 31,06 1.535 13.406.552.300
31/7/2017 31,50 31,30 +3,16% 31,04 31,52 31,30 31,29 31,32 6.106 19.723.317.700
28/7/2017 29,53 30,34 +2,15% 29,33 30,35 30,06 30,30 30,34 982 15.500.896.400
27/7/2017 29,66 29,70 +0,13% 29,27 30,21 29,78 29,70 29,72 1.667 16.630.481.100
26/7/2017 30,90 29,66 -3,10% 29,65 30,90 30,07 29,66 29,70 7.031 32.116.482.800
25/7/2017 29,56 30,61 +5,08% 29,56 30,65 30,33 30,57 30,61 254 35.363.217.800
24/7/2017 28,62 29,13 +2,21% 28,50 29,16 28,99 29,12 29,13 9.641 12.198.078.000
21/7/2017 28,70 28,50 -0,77% 28,32 29,04 28,63 28,50 28,52 5.541 15.698.356.700
20/7/2017 29,83 28,72 -3,95% 28,65 29,83 28,93 28,70 28,72 1.361 17.163.146.600
19/7/2017 30,01 29,90 0,00% 29,73 30,17 29,93 29,86 29,90 2.938 13.178.440.000
18/7/2017 29,90 29,90 +0,61% 29,52 30,04 29,75 29,83 29,90 8.048 11.904.222.800
17/7/2017 29,85 29,72 +0,68% 29,64 30,27 29,93 29,72 29,76 1.527 13.952.858.500
14/7/2017 29,45 29,52 +1,17% 29,30 29,71 29,55 29,52 29,55 25 11.087.541.600
13/7/2017 30,11 29,18 -2,41% 29,02 30,24 29,35 29,18 29,19 6.766 22.829.109.700
12/7/2017 30,20 29,90 -0,47% 29,47 30,29 29,82 29,90 29,97 907 25.431.444.100
11/7/2017 29,83 30,04 +1,11% 29,64 30,09 29,93 30,01 30,04 3.443 14.815.114.000
10/7/2017 28,90 29,71 +2,84% 28,62 29,75 29,40 29,65 29,71 3.286 14.861.242.900
7/7/2017 29,12 28,89 -0,10% 28,43 29,38 28,81 28,88 28,89 3.566 13.405.091.100
6/7/2017 28,84 28,92 -0,03% 28,44 28,98 28,72 28,92 28,93 986 13.925.869.300
5/7/2017 29,63 28,93 -2,33% 28,72 29,85 29,04 28,93 28,94 3.821 18.726.429.100
4/7/2017 29,46 29,62 -0,10% 29,36 29,62 29,51 29,60 29,62 3.188 3.124.260.300
3/7/2017 29,26 29,65 +2,24% 29,10 29,71 29,53 29,61 29,66 5.491 6.415.286.700
30/6/2017 28,95 29,00 +0,35% 28,66 29,19 28,94 29,00 29,04 1.371 13.745.046.600
29/6/2017 29,12 28,90 +0,38% 28,51 29,37 28,96 28,85 28,90 292 12.551.447.700
28/6/2017 28,51 28,79 +3,12% 28,34 28,88 28,62 28,79 28,80 4.670 24.405.809.000
27/6/2017 28,35 27,92 +1,64% 27,89 28,95 28,46 27,92 28,00 6.348 21.270.453.000
26/6/2017 27,34 27,47 +0,84% 27,30 27,67 27,51 27,47 27,50 4.228 11.137.051.200
23/6/2017 27,02 27,24 +0,81% 26,77 27,49 27,28 27,24 27,34 644 13.245.216.500
22/6/2017 26,45 27,02 +2,08% 26,32 27,51 27,15 27,01 27,02 1.217 12.833.916.600
21/6/2017 25,90 26,47 +2,96% 25,80 26,78 26,41 26,47 26,51 9.858 7.269.799.400
20/6/2017 26,12 25,71 -2,58% 25,52 26,14 25,76 25,71 25,80 2.029 11.287.686.800
19/6/2017 25,99 26,39 +3,25% 25,90 26,89 26,49 26,38 26,39 3.726 15.276.640.700
16/6/2017 25,81 25,56 -2,07% 25,40 26,01 25,61 25,56 25,64 3.948 33.395.537.000
14/6/2017 26,64 26,10 -1,02% 25,81 26,73 26,19 26,02 26,10 8.614 20.000.533.900
13/6/2017 26,65 26,37 -1,75% 26,15 26,89 26,37 26,32 26,37 7.561 12.061.087.100
12/6/2017 27,39 26,84 -1,68% 26,53 27,51 26,95 26,84 26,90 3.872 14.000.478.000
9/6/2017 27,16 27,30 +1,04% 26,93 27,54 27,32 27,30 27,34 5.674 14.274.842.600
8/6/2017 26,35 27,02 +2,16% 26,32 27,28 26,89 27,02 27,17 7.941 13.913.353.500
7/6/2017 26,90 26,45 -0,49% 26,33 27,04 26,50 26,43 26,45 4.286 15.679.515.000
6/6/2017 26,31 26,58 +0,34% 26,31 27,16 26,86 26,57 26,69 3.558 15.780.158.700
5/6/2017 26,35 26,49 -1,08% 26,22 26,65 26,44 26,49 26,54 9.888 9.152.767.500
2/6/2017 26,90 26,78 +0,41% 26,39 26,99 26,66 26,76 26,78 7.635 6.954.206.400
1/6/2017 27,15 26,67 -1,84% 26,49 27,37 26,79 26,65 26,70 2.667 18.507.508.300
31/5/2017 28,20 27,17 -5,00% 26,87 28,27 27,20 27,05 27,17 9.637 25.719.112.200
30/5/2017 28,15 28,60 +1,92% 27,92 28,90 28,61 28,60 28,63 8.717 8.801.379.400
29/5/2017 27,58 28,06 +0,72% 27,58 28,75 28,33 28,06 28,11 5.414 8.356.004.700
26/5/2017 27,49 27,86 +0,58% 27,33 27,92 27,76 27,74 27,86 8.622 8.209.617.900
25/5/2017 27,51 27,70 +0,65% 27,15 27,94 27,55 27,70 27,76 2.840 11.019.488.400
24/5/2017 28,13 27,52 -2,62% 27,27 28,13 27,54 27,51 27,52 1.759 11.920.506.900
23/5/2017 27,75 28,26 +1,22% 27,16 28,36 28,05 28,23 28,26 2.876 15.331.008.300
22/5/2017 27,25 27,92 +2,46% 26,92 28,17 27,69 27,80 27,93 9.102 22.125.665.000
19/5/2017 27,15 27,25 +1,45% 27,00 27,97 27,46 27,24 27,28 6.078 17.834.899.300
18/5/2017 25,00 26,86 +0,07% 25,00 27,40 26,80 26,86 26,87 2.139 54.011.964.300
17/5/2017 27,33 26,84 -1,54% 26,63 27,48 26,91 26,84 26,85 5.867 14.645.264.500
16/5/2017 26,82 27,26 +2,29% 26,68 27,42 27,06 27,25 27,26 9.664 19.084.235.700
15/5/2017 26,07 26,65 +2,86% 25,92 26,65 26,26 26,61 26,65 1.418 19.389.213.200
12/5/2017 26,68 25,91 -1,56% 25,74 26,70 26,07 25,91 25,92 1.149 10.054.126.700
11/5/2017 26,62 26,32 -0,90% 26,18 26,71 26,36 26,31 26,32 9.226 8.998.632.900
10/5/2017 26,88 26,56 +0,23% 26,18 27,05 26,61 26,50 26,56 3.999 12.065.143.600
9/5/2017 26,40 26,50 +1,81% 26,18 26,82 26,52 26,48 26,50 3.989 10.558.944.300
8/5/2017 26,00 26,03 -0,08% 25,43 26,15 25,84 26,00 26,03 1.893 11.765.478.400
5/5/2017 25,20 26,05 +2,76% 25,20 26,40 25,99 26,04 26,07 4 11.145.421.900
4/5/2017 25,95 25,35 -3,69% 25,06 25,95 25,31 25,35 25,36 6.846 19.559.557.500
3/5/2017 27,60 26,32 -6,20% 26,31 27,71 26,75 26,30 26,32 9.262 21.301.044.300
2/5/2017 27,70 28,06 +2,15% 27,60 28,18 27,92 27,89 28,07 8.407 21.804.143.900
28/4/2017 27,14 27,47 +2,39% 27,07 27,71 27,43 27,33 27,47 7.728 13.207.398.200
27/4/2017 27,89 26,83 -3,25% 26,42 28,16 26,88 26,80 26,84 810 25.164.208.700
26/4/2017 28,29 27,73 -2,19% 27,73 28,59 28,12 27,73 27,79 9.468 16.758.727.100
25/4/2017 27,32 28,35 +3,28% 27,12 28,35 27,98 28,32 28,35 1.149 13.051.800.000
24/4/2017 27,95 27,45 -2,14% 27,09 27,96 27,41 27,44 27,45 454 9.192.572.100
20/4/2017 27,29 28,05 +5,17% 27,12 28,10 27,74 28,04 28,05 3.468 12.760.409.600
19/4/2017 26,90 26,67 +0,23% 26,54 27,44 27,03 26,67 26,71 8.041 17.103.815.000
18/4/2017 26,55 26,61 -2,99% 26,15 26,76 26,50 26,61 26,65 7.383 19.091.136.600
17/4/2017 27,25 27,43 +0,04% 26,68 27,47 27,11 27,43 27,44 894 14.567.349.000
13/4/2017 27,38 27,42 0,00% 27,28 27,90 27,55 27,42 27,51 3.212 12.063.196.100
12/4/2017 27,60 27,42 -4,33% 27,28 28,00 27,52 27,40 27,42 6.427 17.304.563.700
11/4/2017 29,08 28,66 -1,27% 27,82 29,29 28,52 28,66 28,71 8.315 14.543.011.900
10/4/2017 29,14 29,03 -0,41% 28,38 29,27 28,81 28,90 29,03 9.132 10.912.923.900
7/4/2017 28,20 29,15 +0,83% 27,93 29,54 28,84 29,11 29,15 9.195 21.652.709.600
6/4/2017 29,73 28,91 -1,83% 28,65 29,89 29,07 28,83 28,91 5.558 16.902.161.300
5/4/2017 31,00 29,45 -3,92% 29,27 31,48 30,27 29,45 29,46 7.055 18.930.850.400
4/4/2017 29,56 30,65 +3,86% 29,30 30,71 30,30 30,60 30,65 7.419 7.408.759.100
3/4/2017 29,81 29,51 -0,94% 29,09 30,00 29,40 29,50 29,51 9.538 12.032.303.900
31/3/2017 29,53 29,79 -1,03% 29,29 30,35 29,95 29,79 29,86 5.069 12.012.115.000
30/3/2017 30,00 30,10 -0,03% 29,75 30,39 30,14 30,10 30,13 5.637 6.824.896.600
29/3/2017 30,08 30,11 +1,01% 29,55 30,52 30,18 30,11 30,12 7.690 9.376.080.300
28/3/2017 29,67 29,81 +1,43% 29,36 30,00 29,73 29,81 29,82 5.471 13.249.209.700
27/3/2017 27,99 29,39 +1,34% 27,25 29,62 28,61 29,38 29,39 6.587 19.598.375.600
24/3/2017 29,50 29,00 -0,82% 28,55 29,51 28,92 28,90 29,00 1.264 11.330.593.500
23/3/2017 29,04 29,24 -0,54% 28,43 29,63 29,07 29,16 29,24 3.460 20.568.587.100
22/3/2017 28,45 29,40 +1,24% 28,29 30,08 29,36 29,40 29,49 5.452 20.616.575.300
21/3/2017 30,89 29,04 -8,19% 28,95 30,97 29,59 29,04 29,06 539 19.265.590.100
20/3/2017 31,15 31,63 +1,05% 30,90 31,89 31,48 31,54 31,63 9.378 10.523.567.300
17/3/2017 32,69 31,30 -3,78% 31,30 32,77 31,53 31,30 31,46 4.886 46.267.594.600
16/3/2017 33,62 32,53 -2,37% 32,28 33,84 32,65 32,46 32,53 2.220 14.789.732.400
15/3/2017 31,91 33,32 +6,90% 31,57 33,32 32,63 33,27 33,32 951 24.160.707.800
14/3/2017 30,75 31,17 +0,52% 30,29 31,50 31,02 31,17 31,19 4.252 12.722.400.300
13/3/2017 30,74 31,01 +4,59% 30,70 31,38 31,03 31,01 31,03 3.564 17.941.116.800
10/3/2017 30,66 29,65 -1,76% 29,65 31,02 30,12 29,65 29,72 3.961 16.791.202.300
9/3/2017 29,45 30,18 +0,20% 29,07 30,58 29,91 30,18 30,20 1.362 26.159.829.600
8/3/2017 31,22 30,12 -2,59% 29,83 31,35 30,38 30,04 30,12 1.855 17.590.245.000
7/3/2017 31,19 30,92 -0,58% 30,80 31,87 31,13 30,90 30,92 6.959 20.713.739.300
6/3/2017 31,40 31,10 -2,26% 30,68 31,61 31,07 31,10 31,19 4.659 19.867.049.400
3/3/2017 31,89 31,82 +1,14% 31,36 32,29 31,71 31,76 31,82 3.365 21.841.419.800
2/3/2017 33,30 31,46 -5,16% 31,35 33,60 31,87 31,45 31,46 4.921 21.868.719.300
1/3/2017 33,05 33,17 +1,38% 32,85 33,38 33,18 33,16 33,17 2.537 10.824.909.800
24/2/2017 32,15 32,72 -1,36% 32,00 33,91 32,91 32,72 32,75 4.904 32.865.143.000
23/2/2017 35,19 33,17 -4,38% 32,80 35,25 33,57 33,16 33,17 7.902 42.190.819.300
22/2/2017 35,33 34,69 -2,39% 34,03 35,33 34,42 34,67 34,69 631 23.567.251.500
21/2/2017 36,84 35,54 -2,44% 35,28 37,28 35,84 35,53 35,54 2.375 22.610.425.600
20/2/2017 35,89 36,43 +6,93% 35,78 36,56 36,17 36,39 36,43 3.190 21.873.955.000
17/2/2017 33,61 34,07 +0,89% 33,39 34,30 34,01 34,07 34,11 1.048 20.100.497.300
16/2/2017 33,78 33,77 -0,15% 33,62 34,44 34,06 33,75 33,77 8.825 17.821.925.000
15/2/2017 34,70 33,82 -1,69% 33,69 34,75 34,13 33,76 33,82 8.857 22.621.559.800
14/2/2017 35,53 34,40 -3,94% 34,03 35,56 34,71 34,40 34,60 4.905 16.146.928.100
13/2/2017 34,21 35,81 +9,18% 34,02 35,85 35,11 35,78 35,81 2.235 39.836.299.000
10/2/2017 32,16 32,80 +5,53% 32,10 32,80 32,52 32,79 32,80 7.642 16.383.261.300
9/2/2017 30,52 31,08 +1,60% 30,26 31,35 30,96 31,08 31,10 1.557 12.421.530.700
8/2/2017 30,79 30,59 +1,16% 30,04 30,82 30,35 30,47 30,59 1.605 11.738.372.000
7/2/2017 30,64 30,24 +1,07% 30,08 31,33 30,61 30,20 30,24 5.356 13.156.168.100
6/2/2017 30,66 29,92 -2,25% 29,87 30,77 30,25 29,92 29,94 3.227 10.752.727.600
3/2/2017 32,00 30,61 -6,28% 30,39 32,00 31,03 30,60 30,62 2.795 21.207.110.200
2/2/2017 32,41 32,66 -0,70% 32,41 33,44 32,83 32,64 32,66 3.456 13.215.604.500
1/2/2017 32,70 32,89 +2,21% 32,68 33,51 32,97 32,88 32,89 8.334 19.549.399.600
31/1/2017 32,70 32,18 -0,22% 32,11 32,95 32,32 32,18 32,21 247 13.149.333.100
30/1/2017 33,22 32,25 -4,30% 32,14 33,49 32,53 32,21 32,25 1.391 10.205.692.300
27/1/2017 33,48 33,70 +0,30% 33,41 34,20 33,73 33,70 33,72 9.550 10.942.993.300
26/1/2017 34,42 33,60 -1,55% 33,60 34,63 33,99 33,60 33,63 2.964 17.928.733.200
24/1/2017 34,07 34,13 +2,46% 33,27 34,72 34,08 34,07 34,14 5.806 18.315.990.300
23/1/2017 32,21 33,31 +3,77% 32,19 33,48 32,99 33,28 33,31 3.291 14.419.266.600
20/1/2017 30,99 32,10 +2,00% 30,95 32,43 31,67 32,10 32,22 4.128 19.987.679.900
19/1/2017 32,00 31,47 -1,99% 31,03 32,02 31,47 31,46 31,47 5.877 16.692.856.900
18/1/2017 30,35 32,11 +5,04% 30,35 32,69 31,71 32,10 32,11 5.146 47.081.736.100
17/1/2017 31,23 30,57 -3,93% 30,49 31,30 30,84 30,57 30,64 6.221 18.409.506.600
16/1/2017 31,20 31,82 +2,68% 31,20 32,11 31,82 31,82 31,83 4.900 6.424.360.300
13/1/2017 29,89 30,99 +3,06% 29,70 31,20 30,78 30,99 31,03 1.025 13.623.726.600
12/1/2017 30,08 30,07 +3,23% 29,71 30,42 30,05 30,07 30,09 5.539 16.531.540.500
11/1/2017 28,81 29,13 +2,07% 28,33 29,19 28,86 29,13 29,14 971 10.100.823.900
10/1/2017 27,42 28,54 +7,70% 27,42 28,54 28,05 28,50 28,54 476 10.118.078.400
9/1/2017 26,30 26,50 +2,04% 26,27 26,85 26,64 26,50 26,67 9.075 9.078.505.900
6/1/2017 26,29 25,97 -2,66% 25,86 26,59 26,06 25,93 25,97 9.856 10.982.273.500
5/1/2017 25,98 26,68 +3,81% 25,78 26,90 26,56 26,68 26,69 1.824 10.709.200.500
4/1/2017 26,06 25,70 -1,80% 25,36 26,23 25,73 25,70 25,71 5.459 5.517.705.800
3/1/2017 25,51 26,17 +4,43% 25,40 26,17 25,85 26,03 26,17 5.415 14.627.425.200
2/1/2017 25,28 25,06 -2,41% 25,05 25,49 25,26 25,06 25,13 3.538 2.826.135.000
29/12/2016 26,68 25,68 -3,75% 25,50 26,85 25,86 25,68 25,69 3.268 12.359.083.500
28/12/2016 26,21 26,68 +3,17% 26,21 26,92 26,69 26,68 26,75 6.456 16.724.817.000
27/12/2016 26,23 25,86 -0,50% 25,83 26,39 26,02 25,86 25,92 6.101 5.120.757.200
26/12/2016 25,33 25,99 +3,18% 25,14 26,07 25,82 25,99 26,03 3.023 2.206.959.100
23/12/2016 25,46 25,19 -0,75% 25,18 25,72 25,33 25,19 25,25 9.754 10.728.462.000
22/12/2016 25,90 25,38 -4,15% 25,21 26,03 25,57 25,36 25,38 2.337 10.041.282.400
21/12/2016 26,71 26,48 -0,38% 26,22 26,94 26,47 26,48 26,49 9.856 9.769.779.800
20/12/2016 26,21 26,58 +2,03% 25,92 26,64 26,36 26,57 26,58 3.080 12.038.176.200
19/12/2016 27,70 26,05 -6,13% 25,99 27,94 26,70 26,05 26,10 5.652 17.013.226.800
16/12/2016 28,28 27,75 -1,70% 27,75 28,59 27,95 27,75 27,83 8.845 17.735.020.200
15/12/2016 27,80 28,23 +1,26% 27,34 28,63 28,03 27,87 28,00 1.691 14.823.272.300
14/12/2016 28,15 27,88 -1,59% 27,50 28,67 28,10 27,88 28,00 1.051 21.729.968.700
13/12/2016 28,95 28,33 -3,93% 28,06 29,51 28,54 28,31 28,33 7.206 17.782.823.900
12/12/2016 29,79 29,49 -0,41% 29,19 30,05 29,55 29,37 29,49 1.267 10.766.649.300
9/12/2016 30,28 29,61 -1,73% 29,46 30,40 29,89 29,61 29,69 6.601 17.856.194.800
8/12/2016 31,30 30,13 -2,90% 30,00 31,65 30,62 30,03 30,13 4.550 15.757.169.400
7/12/2016 30,88 31,03 +3,43% 30,43 31,48 30,94 31,03 31,10 5.878 19.498.957.800
6/12/2016 29,32 30,00 +1,35% 29,13 30,00 29,65 29,80 30,00 6.874 14.467.904.500
5/12/2016 29,77 29,60 +0,37% 29,21 30,15 29,71 29,60 29,73 9.627 13.068.552.100
2/12/2016 27,81 29,49 +3,58% 27,45 29,49 28,71 29,43 29,49 9.192 27.387.334.700
1/12/2016 29,07 28,47 +1,46% 27,91 30,25 29,26 28,47 28,52 3.910 34.535.743.200
30/11/2016 28,98 28,06 -3,84% 27,92 29,55 28,43 28,06 28,75 9.964 42.397.812.600
29/11/2016 30,43 29,18 -5,90% 28,86 30,45 29,55 29,15 29,18 9.141 27.954.139.500
28/11/2016 29,00 31,01 +7,30% 28,59 31,01 29,99 31,00 31,02 617 26.449.446.900
25/11/2016 27,53 28,90 +4,75% 27,51 28,90 28,44 28,81 28,90 1.887 17.687.537.200
24/11/2016 28,29 27,59 -2,06% 27,59 28,53 27,93 27,59 27,67 6.021 7.516.646.800
23/11/2016 27,75 28,17 +1,44% 27,34 28,37 28,06 28,14 28,19 5.949 18.203.044.700
22/11/2016 27,07 27,77 +7,51% 26,90 27,88 27,44 27,73 27,77 7.680 20.399.733.800
21/11/2016 24,75 25,83 +5,13% 24,65 25,90 25,45 25,83 25,85 5.188 16.014.554.200
18/11/2016 24,60 24,57 -0,69% 23,72 24,87 24,19 24,57 24,61 2.672 16.679.110.200
17/11/2016 25,49 24,74 -1,63% 24,74 25,60 25,15 24,74 24,89 3.960 20.973.363.500
16/11/2016 25,09 25,15 -4,95% 24,17 25,32 24,78 25,07 25,15 8.395 18.594.456.500
14/11/2016 25,82 26,46 +1,85% 25,56 26,74 26,24 26,46 26,48 7.473 18.618.717.800
11/11/2016 27,69 25,98 -3,31% 25,80 28,01 26,62 25,89 25,98 7.939 40.400.545.000
10/11/2016 25,96 26,87 +7,48% 25,80 27,41 26,65 26,86 26,87 2.252 27.630.930.300
9/11/2016 23,60 25,00 +4,30% 23,32 25,89 24,95 25,00 25,10 1.873 33.763.973.700
8/11/2016 23,01 23,97 +3,63% 22,98 24,30 23,69 23,93 23,97 3.140 11.491.706.900
7/11/2016 22,39 23,13 +7,03% 22,20 23,21 22,81 23,13 23,20 2.601 11.747.276.800
4/11/2016 21,81 21,61 -1,59% 21,44 22,12 21,70 21,61 21,63 4.841 16.137.126.000
3/11/2016 22,05 21,96 -1,52% 21,88 22,66 22,23 21,90 21,96 6.738 19.906.119.200
1/11/2016 22,37 22,30 +1,00% 21,57 22,65 22,09 22,23 22,30 8.121 16.578.470.500
31/10/2016 22,15 22,08 -0,27% 21,66 22,34 21,99 22,07 22,08 4.606 14.396.727.600
28/10/2016 21,85 22,14 +0,64% 21,83 22,47 22,20 22,05 22,14 6.387 22.135.233.300
27/10/2016 22,10 22,00 +1,06% 21,66 22,31 22,02 21,99 22,00 7.686 22.356.611.400
26/10/2016 21,10 21,77 +1,97% 20,82 21,86 21,37 21,77 21,80 1.214 21.997.877.000
25/10/2016 20,83 21,35 +5,17% 20,62 21,35 21,07 21,30 21,35 4.136 24.466.393.000
24/10/2016 20,30 20,30 +1,96% 20,02 20,61 20,31 20,30 20,35 7.679 14.728.870.300
21/10/2016 19,15 19,91 +4,24% 18,88 20,20 19,76 19,90 19,91 5.223 31.761.248.600
20/10/2016 18,67 19,10 +2,58% 18,65 19,17 18,93 19,10 19,11 8.362 17.940.265.900
19/10/2016 18,76 18,62 -0,80% 18,51 18,92 18,70 18,62 18,69 1.028 8.554.995.500
18/10/2016 18,50 18,77 +2,91% 18,34 18,88 18,63 18,72 18,77 9.968 17.849.868.500
17/10/2016 18,09 18,24 +1,22% 17,98 18,45 18,25 18,21 18,24 6.407 9.428.400.400
14/10/2016 18,10 18,02 +1,52% 17,97 18,33 18,10 18,01 18,02 5.864 12.471.195.500
13/10/2016 18,25 17,75 -4,57% 17,70 18,25 17,87 17,75 17,76 6.894 32.980.590.100
11/10/2016 18,88 18,60 -2,36% 18,40 19,10 18,61 18,59 18,60 3.799 18.118.162.100
10/10/2016 18,24 19,05 +5,83% 18,16 19,09 18,78 19,00 19,05 9.632 16.681.874.500
7/10/2016 17,97 18,00 +1,12% 17,72 18,28 18,02 18,00 18,02 998 18.101.302.500
6/10/2016 17,84 17,80 -0,34% 17,70 17,95 17,80 17,77 17,80 9.822 7.439.645.300
5/10/2016 17,88 17,86 +1,19% 17,71 18,01 17,86 17,80 17,86 8.650 5.755.464.600
4/10/2016 18,20 17,65 -2,49% 17,56 18,30 17,86 17,65 17,66 332 9.508.341.100
3/10/2016 17,85 18,10 +1,63% 17,75 18,27 18,08 18,10 18,20 1.270 6.673.556.500
30/9/2016 18,02 17,81 -1,00% 17,66 18,08 17,88 17,81 17,83 1.338 8.112.156.300
29/9/2016 18,21 17,99 -1,10% 17,87 18,42 18,14 17,98 17,99 9.627 7.975.973.500
28/9/2016 17,68 18,19 +3,35% 17,65 18,22 18,00 18,19 18,20 3.144 8.915.450.300
27/9/2016 17,35 17,60 +0,92% 17,10 17,63 17,42 17,50 17,60 7.954 5.529.219.600
26/9/2016 17,39 17,44 -1,19% 17,38 17,68 17,51 17,43 17,44 6.083 4.082.684.700
23/9/2016 17,47 17,65 +0,57% 17,31 17,84 17,61 17,60 17,65 5.901 8.403.297.900
22/9/2016 17,86 17,55 -0,57% 17,32 17,96 17,58 17,47 17,55 8.216 9.473.397.900
21/9/2016 17,21 17,65 +5,69% 17,10 17,65 17,34 17,60 17,65 7.182 13.212.911.100
20/9/2016 16,72 16,70 +0,24% 16,38 16,80 16,56 16,65 16,70 8.854 5.574.342.700
19/9/2016 16,75 16,66 +1,52% 16,49 16,92 16,72 16,65 16,66 7.905 5.486.223.700
16/9/2016 16,58 16,41 -1,38% 16,22 16,60 16,42 16,40 16,41 8.680 8.680.112.700
15/9/2016 16,78 16,64 0,00% 16,45 17,00 16,76 16,63 16,64 6.456 3.776.756.900
14/9/2016 16,50 16,64 +2,27% 16,36 16,86 16,68 16,64 16,70 461 6.076.031.800
13/9/2016 17,08 16,27 -6,98% 16,16 17,14 16,49 16,27 16,30 4.231 13.303.769.700
12/9/2016 16,84 17,49 +3,74% 16,58 17,55 17,28 17,46 17,49 7.795 12.489.158.300
9/9/2016 17,66 16,86 -5,23% 16,86 17,71 17,16 16,86 16,94 3.951 9.942.760.200
8/9/2016 18,01 17,79 -2,63% 17,66 18,17 17,78 17,79 17,80 6.526 14.346.247.700
6/9/2016 17,99 18,27 +2,07% 17,69 18,32 18,04 18,20 18,27 1.296 9.273.483.800
5/9/2016 18,39 17,90 -1,86% 17,85 18,39 17,95 17,90 17,96 5.256 4.507.906.800
2/9/2016 17,70 18,24 +4,59% 17,65 18,37 18,06 18,23 18,24 2.265 12.414.996.400
1/9/2016 17,05 17,44 +2,95% 17,02 17,53 17,35 17,44 17,46 2.301 9.206.234.500
31/8/2016 17,65 16,94 -4,02% 16,84 17,70 17,13 16,94 16,97 1.695 16.126.496.100
30/8/2016 18,11 17,65 -2,49% 17,61 18,19 17,85 17,65 17,70 8.531 6.242.940.400
29/8/2016 17,85 18,10 +2,20% 17,75 18,30 18,09 18,10 18,11 1.733 8.184.409.800
26/8/2016 18,31 17,71 -2,59% 17,55 18,60 18,09 17,70 17,71 4.048 10.810.440.800
25/8/2016 18,20 18,18 +0,17% 18,09 18,54 18,25 18,18 18,22 1.701 12.852.571.800
24/8/2016 18,60 18,15 -3,20% 18,02 18,80 18,43 18,10 18,15 2.798 12.778.710.800
23/8/2016 18,75 18,75 +2,01% 18,70 19,20 18,97 18,75 18,81 3.468 11.079.762.700
22/8/2016 18,94 18,38 -3,67% 18,28 18,94 18,53 18,38 18,45 9.630 8.938.985.200
19/8/2016 18,90 19,08 +0,85% 18,68 19,29 19,04 19,00 19,08 305 8.026.528.500
18/8/2016 19,14 18,92 -1,05% 18,67 19,34 18,94 18,92 19,00 7.741 7.696.564.100
17/8/2016 18,80 19,12 +0,74% 18,42 19,18 18,86 19,10 19,12 3.694 10.094.144.600
16/8/2016 18,58 18,98 +2,98% 18,55 19,25 19,01 18,97 18,98 1.296 9.646.640.400
15/8/2016 18,08 18,43 +2,62% 18,01 18,49 18,35 18,43 18,48 321 6.789.044.800
12/8/2016 18,34 17,96 -2,44% 17,77 18,38 18,01 17,96 17,97 4.105 10.660.944.900
11/8/2016 18,15 18,41 +1,77% 17,90 18,44 18,24 18,40 18,41 6.099 11.175.826.200
10/8/2016 19,19 18,09 -4,74% 18,09 19,22 18,32 18,09 18,18 7.944 17.039.892.400
9/8/2016 19,05 18,99 +0,05% 18,91 19,39 19,10 18,99 19,10 2.612 10.022.960.500
8/8/2016 19,05 18,98 +0,05% 18,76 19,38 19,08 18,92 18,98 7.530 6.625.939.000
5/8/2016 19,11 18,97 +1,12% 18,73 19,22 19,01 18,97 19,00 827 8.055.850.800
4/8/2016 18,58 18,76 -0,32% 18,37 19,09 18,79 18,76 18,80 5.700 12.955.282.800
3/8/2016 17,91 18,82 +4,61% 17,65 18,92 18,42 18,73 18,82 7.898 13.884.681.400
2/8/2016 18,01 17,99 +0,50% 17,65 18,48 18,00 17,98 17,99 9.936 7.496.103.800
1/8/2016 18,80 17,90 -3,24% 17,90 19,08 18,37 17,90 17,91 6.611 12.215.206.500
29/7/2016 18,90 18,50 -2,84% 18,11 18,90 18,42 18,50 18,56 1.669 13.998.560.300
28/7/2016 19,06 19,04 +0,63% 18,38 19,20 18,89 19,04 19,05 847 17.042.107.400
27/7/2016 18,60 18,92 +2,71% 18,60 19,09 18,86 18,80 18,92 2.529 9.910.727.100
26/7/2016 17,46 18,42 +5,74% 17,39 18,60 18,17 18,42 18,46 8.508 16.810.271.500
25/7/2016 17,34 17,42 +1,57% 16,94 17,45 17,29 17,36 17,42 2.076 8.937.198.700
22/7/2016 17,28 17,15 -1,44% 16,75 17,36 17,02 17,08 17,15 983 7.656.843.600
21/7/2016 16,89 17,40 +5,39% 16,84 17,54 17,26 17,32 17,40 3.091 13.058.548.500
20/7/2016 16,83 16,51 -1,96% 16,40 17,03 16,63 16,50 16,51 3.986 12.448.405.500
19/7/2016 17,24 16,84 -4,21% 16,51 17,33 16,76 16,83 16,84 8.397 13.808.220.500
18/7/2016 17,35 17,58 +1,38% 17,03 17,60 17,37 17,57 17,58 9.569 7.557.058.200
15/7/2016 17,36 17,34 -0,06% 17,13 17,67 17,39 17,34 17,40 9.257 6.624.253.800
14/7/2016 18,10 17,35 -2,64% 17,05 18,10 17,38 17,33 17,36 494 15.573.347.000
13/7/2016 17,75 17,82 +0,73% 17,07 17,92 17,59 17,81 17,82 5.827 11.469.180.300
12/7/2016 17,44 17,69 +4,92% 17,37 17,92 17,69 17,66 17,69 7.073 16.717.253.300
11/7/2016 16,55 16,86 +4,14% 16,47 16,95 16,79 16,86 16,89 8.268 8.023.975.000
8/7/2016 16,26 16,19 +1,06% 16,12 16,65 16,28 16,19 16,22 8.738 6.363.818.100
7/7/2016 16,35 16,02 -1,66% 15,73 16,74 16,11 16,00 16,02 2.344 9.022.941.900
6/7/2016 15,84 16,29 +1,43% 15,51 16,33 15,96 16,23 16,29 9.325 6.579.062.900
5/7/2016 16,61 16,06 -5,36% 15,94 17,03 16,25 16,06 16,08 3.369 8.955.666.500
4/7/2016 16,86 16,97 +2,11% 16,86 17,15 17,01 16,97 17,00 3.451 2.679.333.000
1/7/2016 16,31 16,62 +2,15% 15,96 16,82 16,49 16,62 16,68 1.568 8.600.520.800
30/6/2016 15,89 16,27 +3,56% 15,72 16,34 16,10 16,25 16,27 4.507 11.181.440.900
29/6/2016 15,88 15,71 +1,62% 15,65 16,04 15,84 15,71 15,77 385 7.742.536.400
28/6/2016 15,20 15,46 +4,46% 15,17 15,69 15,48 15,46 15,50 4.323 8.222.282.800
27/6/2016 15,31 14,80 -2,70% 14,61 15,45 14,93 14,70 14,80 2.573 7.797.463.400
24/6/2016 15,48 15,21 -8,32% 15,10 15,83 15,38 15,20 15,21 1.321 13.042.620.500
23/6/2016 16,26 16,59 +4,67% 15,95 16,64 16,35 16,55 16,59 1.499 6.717.598.300
22/6/2016 15,81 15,85 +1,60% 15,80 16,24 16,03 15,85 15,90 3.359 7.817.366.100
21/6/2016 15,62 15,60 +0,19% 15,11 15,67 15,41 15,59 15,60 1.275 6.049.196.100
20/6/2016 15,77 15,57 +1,90% 15,51 16,00 15,78 15,52 15,57 877 6.584.995.300
17/6/2016 15,64 15,28 +0,33% 15,08 15,93 15,37 15,16 15,28 6.595 13.218.298.500
16/6/2016 14,79 15,23 +1,53% 14,64 15,40 15,05 15,12 15,23 7.736 9.521.624.600
15/6/2016 14,80 15,00 +2,53% 14,76 15,51 15,15 14,94 15,00 383 14.464.113.400
14/6/2016 15,11 14,63 -3,75% 14,42 15,39 14,76 14,62 14,63 1.790 10.972.715.100
13/6/2016 14,66 15,20 +1,67% 14,50 15,49 15,19 15,20 15,23 8.046 9.721.317.700
10/6/2016 15,14 14,95 -4,78% 14,82 15,32 15,11 14,94 14,95 4.862 8.995.621.100
9/6/2016 16,80 15,70 -7,65% 15,49 16,80 15,83 15,70 15,72 410 18.093.425.300
8/6/2016 16,78 17,00 +2,60% 16,58 17,16 16,92 16,96 17,00 4.741 10.188.613.400
7/6/2016 16,84 16,57 -1,89% 16,48 17,35 16,80 16,57 16,61 4.613 9.368.041.500
6/6/2016 16,61 16,89 +4,00% 16,25 16,93 16,64 16,89 16,90 8.673 10.523.628.600
3/6/2016 15,26 16,24 +8,63% 15,11 16,32 15,87 16,21 16,24 637 11.258.330.900
2/6/2016 14,37 14,95 +3,60% 14,21 14,95 14,76 14,85 14,95 6.039 7.185.221.100
1/6/2016 14,09 14,43 +1,48% 13,80 14,50 14,22 14,42 14,43 2.212 6.993.494.700
31/5/2016 14,07 14,22 -0,42% 13,94 14,93 14,38 14,22 14,28 8.871 15.641.100.900
30/5/2016 14,39 14,28 -0,07% 14,12 14,47 14,31 14,27 14,28 2.722 1.597.314.200
27/5/2016 14,70 14,29 -2,26% 14,29 14,91 14,52 14,28 14,29 317 5.910.704.200
25/5/2016 14,10 14,62 +4,28% 13,99 14,72 14,52 14,62 14,64 1.653 16.085.153.300
24/5/2016 14,61 14,02 -2,91% 13,95 14,79 14,17 14,02 14,05 5.571 8.557.717.800
23/5/2016 13,66 14,44 +2,19% 13,66 14,68 14,35 14,42 14,44 7.360 9.821.214.400
20/5/2016 15,25 14,13 -5,10% 13,95 15,39 14,42 14,13 14,15 8.730 10.131.966.300
19/5/2016 14,34 14,89 +1,22% 14,07 14,92 14,58 14,85 14,89 721 12.935.822.800
18/5/2016 14,82 14,71 -2,78% 14,69 15,31 14,95 14,70 14,71 6.138 9.852.932.100
17/5/2016 15,18 15,13 +1,34% 14,61 15,74 15,24 15,13 15,24 657 13.124.856.900
16/5/2016 14,60 14,93 +1,70% 14,60 15,66 15,11 14,76 14,93 2.488 9.027.891.000
13/5/2016 15,41 14,68 -4,92% 14,60 15,88 15,07 14,68 14,74 4.095 15.723.950.600
12/5/2016 16,06 15,44 -3,14% 15,22 16,25 15,62 15,44 15,51 3.949 7.325.546.900
11/5/2016 16,23 15,94 +0,44% 15,58 16,45 16,09 15,94 15,99 4.420 10.720.580.700
10/5/2016 15,60 15,87 +4,20% 15,13 15,96 15,59 15,84 15,87 1.960 12.502.942.600
9/5/2016 16,10 15,23 -9,77% 15,05 16,34 15,40 15,23 15,25 7.570 19.658.740.800
6/5/2016 16,37 16,88 +1,32% 16,17 17,43 16,95 16,88 16,90 2.724 17.530.238.200
5/5/2016 17,80 16,66 -4,25% 16,30 17,83 16,94 16,66 16,68 7.487 20.493.694.800
4/5/2016 17,60 17,40 -6,75% 17,20 18,17 17,50 17,39 17,40 3.236 20.993.969.400
3/5/2016 19,14 18,66 -6,09% 18,46 19,40 18,74 18,65 18,66 6.273 13.683.909.700
2/5/2016 20,14 19,87 +0,91% 19,10 20,31 19,80 19,84 19,87 4.994 11.677.794.800
29/4/2016 20,26 19,69 -0,51% 19,69 20,93 20,03 19,69 19,75 7.597 24.752.967.100
28/4/2016 20,47 19,79 +1,75% 19,45 20,88 20,27 19,76 19,79 4.537 23.590.141.900
27/4/2016 18,71 19,45 +4,07% 18,18 19,63 18,99 19,42 19,45 547 29.862.317.300
26/4/2016 18,12 18,69 +3,49% 17,35 19,01 18,33 18,69 18,70 7.282 29.368.102.200
25/4/2016 19,20 18,06 -6,57% 18,02 19,20 18,25 18,06 18,10 8.502 25.439.603.200
22/4/2016 20,01 19,33 -11,17% 19,19 20,57 19,83 19,33 19,39 7.612 30.816.371.300
20/4/2016 20,57 21,76 +6,35% 20,53 22,19 21,41 21,65 21,76 5.030 26.714.143.100
19/4/2016 19,75 20,46 +7,40% 19,62 20,91 20,30 20,46 20,50 8.783 14.130.181.200
18/4/2016 18,70 19,05 +2,42% 18,56 19,47 19,04 19,01 19,05 7.409 12.656.740.300
15/4/2016 18,40 18,60 +2,20% 17,76 18,95 18,55 18,60 18,62 9.855 13.482.088.900
14/4/2016 19,91 18,20 -7,00% 18,02 20,04 18,48 18,19 18,20 1.785 16.130.445.400
13/4/2016 19,76 19,57 +4,43% 19,30 20,59 19,92 19,57 19,77 9.146 25.911.010.500
12/4/2016 17,50 18,74 +10,43% 17,38 19,10 18,38 18,74 18,77 4.322 16.344.279.400
11/4/2016 16,46 16,97 +4,50% 16,45 17,34 16,93 16,96 16,97 9.110 16.851.321.400
8/4/2016 15,50 16,24 +8,19% 15,36 16,34 16,05 16,15 16,24 886 10.220.604.100
7/4/2016 15,42 15,01 -0,40% 14,85 15,47 15,05 14,99 15,01 437 7.078.646.100
6/4/2016 15,08 15,07 -1,44% 14,91 15,49 15,18 15,04 15,07 3.794 9.550.230.500
5/4/2016 14,50 15,29 +3,38% 14,46 15,52 15,16 15,27 15,31 4.527 8.188.119.500
4/4/2016 15,61 14,79 -4,64% 14,75 15,91 15,15 14,79 14,84 5.608 9.542.464.700
1/4/2016 14,89 15,51 +2,38% 14,65 15,92 15,54 15,51 15,55 256 11.280.135.300
31/3/2016 15,20 15,15 -2,51% 14,85 15,56 15,11 15,13 15,16 8.406 12.574.892.300
30/3/2016 15,38 15,54 +2,98% 15,32 16,36 15,81 15,51 15,54 338 13.495.196.800
29/3/2016 15,10 15,09 -0,53% 14,44 15,40 15,03 15,05 15,09 5.786 11.940.049.000
28/3/2016 15,72 15,17 +0,80% 14,78 15,72 15,25 15,17 15,23 9.309 10.168.184.200
24/3/2016 13,99 15,05 +6,59% 13,68 15,21 14,63 15,05 15,12 8.576 11.564.043.100
23/3/2016 15,29 14,12 -8,49% 14,05 15,37 14,44 14,12 14,15 7.604 11.899.417.700
22/3/2016 14,99 15,43 +1,85% 14,95 15,60 15,38 15,42 15,43 5.301 9.592.272.100
21/3/2016 15,49 15,15 -1,17% 14,87 15,88 15,25 15,15 15,20 7.385 12.122.882.400
18/3/2016 15,89 15,33 -1,10% 14,94 16,10 15,34 15,17 15,33 8.223 21.720.642.100
17/3/2016 15,62 15,50 +4,59% 14,78 16,01 15,57 15,49 15,50 7.991 21.389.406.400
16/3/2016 13,52 14,82 +9,94% 13,41 14,87 14,15 14,79 14,82 4.675 14.366.792.400
15/3/2016 12,99 13,48 +0,30% 12,81 13,51 13,20 13,37 13,48 1.848 12.778.839.600
14/3/2016 13,90 13,44 -3,10% 13,28 14,15 13,69 13,44 13,50 9.578 12.103.245.000
11/3/2016 14,07 13,87 -0,93% 13,74 14,65 14,12 13,86 13,87 5.541 15.889.454.200
10/3/2016 15,00 14,00 -3,45% 13,28 15,00 14,01 13,99 14,00 9.612 15.516.138.000
9/3/2016 15,33 14,50 -3,53% 14,04 15,53 14,66 14,50 14,55 5.141 17.444.831.700
8/3/2016 16,81 15,03 -14,51% 15,03 17,09 15,60 15,03 15,10 8.269 27.909.387.100
7/3/2016 17,75 17,58 +6,22% 16,68 18,60 17,87 17,58 17,64 1.639 36.113.681.700
4/3/2016 16,72 16,55 +5,95% 16,03 18,33 17,18 16,55 16,70 4.587 46.721.268.000
3/3/2016 14,48 15,62 +9,85% 13,92 16,09 14,98 15,62 15,68 3.486 25.919.841.600
2/3/2016 12,81 14,22 +11,01% 12,74 14,22 13,51 14,11 14,22 7.237 21.391.426.900
1/3/2016 12,20 12,81 +8,47% 12,14 12,96 12,65 12,81 12,85 8.556 17.881.150.600
29/2/2016 11,23 11,81 +7,36% 11,19 12,02 11,72 11,81 11,87 1.029 14.671.578.500
26/2/2016 11,39 11,00 -0,18% 10,89 11,54 11,17 10,96 11,00 3.403 6.443.448.900
25/2/2016 11,17 11,02 -5,89% 10,91 11,62 11,16 11,02 11,09 6.914 8.188.070.600
24/2/2016 11,77 11,71 -5,41% 11,49 11,95 11,71 11,71 11,95 7.052 9.972.838.600
23/2/2016 12,98 12,38 -5,78% 12,32 13,44 12,57 12,38 12,42 2.756 12.550.974.300
22/2/2016 12,50 13,14 +11,07% 12,43 13,17 12,94 13,10 13,14 1.927 16.096.856.500
19/2/2016 11,41 11,83 +2,78% 11,37 12,11 11,79 11,83 11,92 3.220 8.891.016.900
18/2/2016 11,92 11,51 -3,36% 11,49 12,17 11,67 11,51 11,59 7.438 11.052.711.100
17/2/2016 11,69 11,91 +5,49% 11,51 12,70 12,11 11,91 11,98 781 15.440.208.700
16/2/2016 10,52 11,29 +7,42% 10,52 11,38 11,05 11,29 11,35 3.978 8.193.368.000
15/2/2016 10,68 10,51 +2,54% 10,51 10,80 10,66 10,51 10,79 4.717 2.365.001.600
12/2/2016 10,05 10,25 +3,85% 10,05 10,47 10,28 10,25 10,30 560 5.871.135.200
11/2/2016 9,95 9,87 -3,24% 9,61 10,06 9,83 9,87 9,95 5.612 6.536.438.500
10/2/2016 10,00 10,20 -0,29% 9,85 10,42 10,19 10,20 10,29 8.307 4.551.329.900
5/2/2016 10,29 10,23 -1,06% 10,13 10,79 10,44 10,23 10,25 6.975 9.674.225.400
4/2/2016 9,58 10,34 +14,76% 9,36 10,60 10,14 10,34 10,35 1.636 14.287.771.700
3/2/2016 8,75 9,01 +4,77% 8,70 9,18 8,94 9,00 9,06 3.254 5.636.354.500
2/2/2016 9,19 8,60 -9,47% 8,60 9,31 8,94 8,60 8,68 4.017 5.240.519.700
1/2/2016 9,63 9,50 -2,26% 9,35 9,74 9,51 9,50 9,57 2.550 6.364.063.200
29/1/2016 9,32 9,72 +4,18% 9,04 9,82 9,54 9,71 9,79 316 13.326.854.500
28/1/2016 9,41 9,33 -0,85% 9,19 9,91 9,38 9,33 9,35 7.966 8.096.544.400
27/1/2016 8,95 9,41 +5,14% 8,86 9,63 9,27 9,41 9,45 7.470 7.403.984.800
26/1/2016 8,79 8,95 -0,89% 8,63 9,06 8,84 8,95 8,99 8.499 6.386.232.600
22/1/2016 9,45 9,03 -1,20% 8,98 9,75 9,31 9,03 9,14 2.375 13.677.703.000
21/1/2016 9,21 9,14 -0,76% 9,14 9,80 9,49 9,14 9,26 1.393 10.103.138.300
20/1/2016 8,97 9,21 +0,33% 8,71 9,31 9,08 9,21 9,25 2.581 9.925.276.300
19/1/2016 9,51 9,18 +3,26% 9,18 9,62 9,39 9,16 9,20 8.666 10.297.202.400
18/1/2016 9,31 8,89 -5,12% 8,89 9,71 9,24 8,89 8,90 408 3.215.232.200
15/1/2016 9,17 9,37 -2,90% 8,99 9,51 9,26 9,37 9,38 8.353 12.312.124.800
14/1/2016 9,15 9,65 +7,22% 8,94 9,73 9,45 9,64 9,65 4.973 10.474.579.800
13/1/2016 9,61 9,00 -4,36% 8,80 9,85 9,19 9,00 9,07 2.240 8.463.034.800
12/1/2016 10,46 9,41 -8,11% 9,38 10,46 9,64 9,41 9,45 8.151 7.316.192.100
11/1/2016 10,50 10,24 -2,85% 10,14 10,76 10,34 10,23 10,24 2.098 5.856.117.500
8/1/2016 11,07 10,54 -3,39% 10,54 11,25 10,82 10,54 10,57 1.629 4.796.281.500
7/1/2016 11,26 10,91 -5,95% 10,88 11,37 11,05 10,91 10,96 6.995 7.133.491.500
6/1/2016 12,08 11,60 -7,35% 11,59 12,11 11,86 11,59 11,60 7.533 8.022.160.100
5/1/2016 12,67 12,52 -1,34% 12,41 12,84 12,58 12,50 12,52 6.567 3.389.447.600
4/1/2016 12,49 12,69 -2,61% 12,48 12,98 12,74 12,67 12,69 2.991 5.845.780.700
30/12/2015 12,88 13,03 +2,44% 12,63 13,14 13,00 12,98 13,03 9.553 6.797.798.900
29/12/2015 12,61 12,72 +0,63% 12,30 12,81 12,70 12,72 12,74 6.004 3.670.535.700
28/12/2015 13,00 12,64 -4,39% 12,56 13,17 12,73 12,64 12,65 6.999 3.941.634.700
23/12/2015 13,12 13,22 +5,34% 12,92 13,57 13,32 13,22 13,24 9.471 9.556.861.100
22/12/2015 12,38 12,55 +2,12% 12,24 12,63 12,47 12,55 12,62 7.911 7.080.416.200
21/12/2015 13,10 12,29 -4,65% 12,29 13,36 12,63 12,29 12,42 8.710 8.768.460.200
18/12/2015 12,32 12,89 +1,18% 12,32 12,96 12,83 12,85 12,89 2.321 14.098.546.600
17/12/2015 13,50 12,74 -3,85% 12,74 13,60 13,03 12,74 12,80 2.813 7.576.991.600
16/12/2015 12,71 13,25 +2,87% 12,71 13,47 13,20 13,25 13,28 2.093 5.906.514.900
15/12/2015 12,60 12,88 +3,37% 12,60 13,12 12,95 12,88 12,94 736 8.920.881.000
14/12/2015 12,18 12,46 +2,05% 12,18 12,55 12,38 12,46 12,48 2.718 7.055.533.600
11/12/2015 12,19 12,21 -3,63% 11,91 12,42 12,20 12,21 12,27 3.405 10.241.067.800
10/12/2015 12,10 12,67 +4,88% 12,05 12,68 12,47 12,65 12,67 9.793 12.383.968.600
9/12/2015 11,95 12,08 +3,69% 11,79 12,42 12,15 12,08 12,10 206 8.903.679.800
8/12/2015 11,94 11,65 -4,59% 11,25 11,94 11,61 11,65 11,70 468 9.129.577.700
7/12/2015 12,35 12,21 -1,13% 12,06 12,45 12,26 12,21 12,23 652 3.832.004.100
4/12/2015 12,84 12,35 -4,04% 12,16 12,90 12,36 12,34 12,38 6.581 7.882.985.300
3/12/2015 12,85 12,87 -0,54% 12,74 13,20 12,98 12,87 12,94 8.123 9.357.087.400
2/12/2015 12,84 12,94 +0,78% 12,25 13,03 12,68 12,94 12,96 1.340 12.438.147.500
1/12/2015 13,00 12,84 -2,51% 12,59 13,32 12,90 12,82 12,84 7.748 8.944.006.800
30/11/2015 13,04 13,17 -0,98% 12,60 13,39 13,11 13,15 13,17 5.817 17.916.271.700
27/11/2015 14,08 13,30 -6,27% 13,30 14,08 13,62 13,29 13,30 5.791 8.124.851.200
26/11/2015 14,12 14,19 +0,92% 14,09 14,27 14,16 14,14 14,19 4.820 5.497.763.300
25/11/2015 14,22 14,06 -2,83% 14,06 14,51 14,25 14,06 14,10 6.221 7.196.226.900
24/11/2015 14,11 14,47 +1,54% 13,88 14,64 14,33 14,46 14,47 4.647 6.637.264.800
23/11/2015 14,34 14,25 -2,66% 14,06 14,48 14,19 14,18 14,25 3.922 8.202.415.200
19/11/2015 14,88 14,64 +0,34% 14,50 15,00 14,70 14,64 14,65 1.979 5.947.088.700
18/11/2015 14,45 14,59 +0,48% 14,35 14,94 14,71 14,53 14,59 310 8.975.468.500
17/11/2015 15,10 14,52 -3,52% 14,49 15,10 14,64 14,52 14,55 4.191 6.748.403.600
16/11/2015 15,38 15,05 -2,08% 14,99 15,53 15,16 15,05 15,09 2.073 7.499.020.500
13/11/2015 15,09 15,37 +2,13% 15,00 15,39 15,24 15,29 15,37 334 5.783.768.300
12/11/2015 15,15 15,05 -1,76% 15,00 15,32 15,15 15,05 15,12 2.162 8.549.626.400
11/11/2015 15,51 15,32 -0,39% 15,06 15,84 15,34 15,27 15,32 9.791 6.113.455.800
10/11/2015 15,35 15,38 -0,39% 15,13 15,43 15,30 15,33 15,38 2.877 7.160.104.900
9/11/2015 15,64 15,44 -1,47% 15,36 15,84 15,53 15,43 15,44 7.543 4.632.559.200
6/11/2015 16,16 15,67 -7,55% 15,59 16,36 15,88 15,67 15,68 1.971 16.033.200.700
5/11/2015 17,41 16,95 -2,59% 16,64 17,41 16,91 16,93 16,95 4.076 10.006.944.500
4/11/2015 18,17 17,40 -1,97% 17,07 18,35 17,71 17,31 17,40 7.738 12.740.272.200
3/11/2015 17,25 17,75 +4,04% 16,84 17,75 17,45 17,64 17,75 40 14.035.732.500
30/10/2015 16,31 17,06 +5,70% 16,30 17,06 16,73 17,00 17,06 5.167 10.304.337.800
29/10/2015 16,21 16,14 -2,60% 16,14 16,50 16,29 16,13 16,15 5.334 9.605.737.100
28/10/2015 16,86 16,57 -2,70% 16,40 16,92 16,63 16,50 16,57 1.245 15.758.472.800
27/10/2015 17,81 17,03 -4,65% 16,95 17,91 17,24 17,02 17,03 4.438 13.053.068.500
26/10/2015 18,55 17,86 -3,98% 17,83 18,65 18,02 17,86 17,88 4.618 9.101.607.300
23/10/2015 19,25 18,60 +0,49% 18,35 19,33 18,88 18,60 18,61 837 15.820.406.900
22/10/2015 18,20 18,51 +2,32% 18,17 19,00 18,57 18,42 18,51 8.600 13.460.535.300
21/10/2015 17,60 18,09 +2,73% 17,59 18,28 17,97 18,03 18,09 1.260 6.665.194.400
20/10/2015 17,90 17,61 -1,07% 17,35 17,97 17,55 17,52 17,61 1.144 7.213.992.000
19/10/2015 18,41 17,80 -3,37% 17,71 18,55 18,00 17,77 17,88 7.832 11.969.328.000
16/10/2015 18,86 18,42 -2,90% 18,20 18,86 18,49 18,42 18,75 3.237 9.812.484.000
15/10/2015 18,86 18,97 +1,44% 18,43 19,05 18,78 18,97 19,05 3.550 9.958.543.300
14/10/2015 18,70 18,70 +0,65% 18,60 19,17 18,80 18,70 18,79 2.102 25.090.943.400
13/10/2015 19,97 18,58 -10,63% 18,55 20,00 19,05 18,58 18,68 3.266 16.776.368.900
9/10/2015 20,53 20,79 +3,64% 20,20 20,83 20,66 20,72 20,79 194 24.813.562.800
8/10/2015 20,07 20,06 -0,45% 19,68 20,18 19,96 19,96 20,06 3.766 11.742.956.900
7/10/2015 19,30 20,15 +10,05% 19,30 20,30 19,86 20,03 20,15 1.633 19.213.914.400
6/10/2015 18,35 18,31 +0,94% 18,00 18,55 18,33 18,31 18,32 2.341 8.357.019.000
5/10/2015 18,10 18,14 +1,80% 18,00 18,39 18,16 18,14 18,21 628 6.493.806.300
2/10/2015 17,08 17,82 +3,48% 16,87 17,93 17,44 17,82 17,95 8.326 12.416.196.300
1/10/2015 16,81 17,22 +3,86% 16,71 17,51 17,20 17,21 17,22 9.714 10.374.764.400
30/9/2015 16,96 16,58 +0,61% 16,33 17,05 16,61 16,57 16,58 6.232 11.087.952.200
29/9/2015 16,80 16,48 -0,66% 16,43 17,18 16,76 16,48 16,52 2.156 12.900.663.600
28/9/2015 17,70 16,59 -7,47% 16,57 17,70 16,75 16,59 16,64 5.514 12.708.515.500
25/9/2015 18,66 17,93 -2,82% 17,82 18,92 18,12 17,93 17,98 327 8.013.522.400
24/9/2015 18,35 18,45 -2,38% 18,35 18,99 18,68 18,45 18,54 1.365 11.335.417.400
23/9/2015 19,46 18,90 -2,88% 18,90 19,65 19,17 18,90 18,93 3.914 10.284.097.400
22/9/2015 19,45 19,46 -2,36% 18,84 19,71 19,27 19,46 19,49 8.135 15.719.562.800
21/9/2015 20,01 19,93 +0,10% 19,63 20,28 20,02 19,93 19,94 2.202 10.441.913.300
18/9/2015 19,46 19,91 +2,15% 19,39 20,41 19,95 19,83 19,91 6.377 22.426.372.900
17/9/2015 18,88 19,49 +2,36% 18,88 20,28 19,73 19,49 19,86 9.417 14.203.576.600
16/9/2015 18,82 19,04 +2,37% 18,63 19,27 18,93 19,04 19,25 5.230 12.352.322.900
15/9/2015 19,10 18,60 -2,87% 18,52 19,26 18,76 18,60 18,66 5.147 11.368.875.500
14/9/2015 19,32 19,15 -1,54% 18,80 19,59 19,09 19,14 19,15 4.569 10.910.476.700
11/9/2015 20,23 19,45 -2,46% 19,17 20,56 19,63 19,35 19,45 947 16.075.318.400
10/9/2015 18,70 19,94 +4,62% 18,66 20,06 19,72 19,94 20,00 2.230 19.098.299.100
9/9/2015 19,40 19,06 +0,69% 18,94 19,94 19,34 19,06 19,12 7.414 14.930.509.300
8/9/2015 18,97 18,93 +3,78% 18,63 19,20 18,92 18,93 19,00 1.623 12.311.095.100
4/9/2015 18,35 18,24 -2,62% 18,05 18,60 18,26 18,24 18,30 8.498 21.876.271.000
3/9/2015 18,18 18,73 +3,42% 18,10 19,37 18,89 18,73 18,85 9.978 16.781.959.600
2/9/2015 17,52 18,11 +5,91% 17,26 18,20 17,80 18,11 18,12 6.705 18.873.285.300
1/9/2015 17,31 17,10 -4,58% 17,10 17,96 17,43 17,05 17,10 6.051 11.137.505.600
31/8/2015 17,02 17,92 +3,52% 16,96 18,09 17,66 17,92 18,06 6.340 14.015.635.000
28/8/2015 17,45 17,31 -2,15% 17,21 18,39 17,65 17,31 17,33 7.916 10.971.931.900
27/8/2015 16,20 17,69 +11,26% 16,18 17,69 17,10 17,51 17,69 7.901 14.348.876.900
26/8/2015 15,73 15,90 +3,58% 15,28 15,95 15,57 15,90 15,98 6 10.285.778.400
25/8/2015 16,14 15,35 -0,32% 15,35 16,28 15,74 15,35 15,50 5.312 9.477.482.300
24/8/2015 15,14 15,40 -7,78% 14,77 16,40 15,58 15,40 15,43 9.366 16.698.966.400
21/8/2015 16,95 16,70 -2,74% 16,70 17,16 16,92 16,70 16,73 4.056 8.455.808.700
20/8/2015 16,91 17,17 +1,96% 16,73 17,34 17,07 17,17 17,18 3.556 10.435.599.300
19/8/2015 17,40 16,84 -3,33% 16,68 17,49 16,98 16,84 16,89 4.786 8.837.917.100
18/8/2015 18,05 17,42 -3,28% 17,42 18,05 17,61 17,42 17,56 2.838 7.825.831.000
17/8/2015 18,10 18,01 -1,04% 17,97 18,33 18,09 18,01 18,07 219 7.751.574.400
14/8/2015 18,50 18,20 -1,52% 18,20 18,75 18,39 18,20 18,22 794 11.994.932.600
13/8/2015 19,00 18,48 -2,33% 18,44 19,50 18,70 18,48 18,60 7.623 11.247.836.900
12/8/2015 18,40 18,92 +1,72% 18,15 19,13 18,71 18,92 19,05 9.082 23.286.968.000
11/8/2015 18,85 18,60 -3,88% 18,11 19,04 18,46 18,56 18,60 1.509 21.278.931.700
10/8/2015 18,55 19,35 +5,05% 18,33 19,56 19,18 19,34 19,35 8.944 22.322.879.000
7/8/2015 19,45 18,42 -5,92% 18,42 19,49 18,90 18,42 18,50 8.334 12.514.748.400
6/8/2015 18,76 19,58 +3,00% 18,67 19,79 19,39 19,58 19,64 7.408 20.015.371.100
5/8/2015 18,65 19,01 +5,03% 18,65 19,28 18,95 18,96 19,01 8.951 14.653.026.500
4/8/2015 17,92 18,10 +2,90% 17,92 18,31 18,10 18,09 18,10 146 7.046.095.900
3/8/2015 17,81 17,59 -1,57% 17,30 17,94 17,65 17,59 17,60 9.840 7.495.750.600
31/7/2015 17,53 17,87 +2,41% 17,13 18,04 17,68 17,87 17,90 6.232 15.086.688.300
30/7/2015 19,10 17,45 -4,90% 17,39 19,81 18,39 17,45 17,56 2.007 18.484.395.600
29/7/2015 18,40 18,35 +1,44% 18,20 18,70 18,45 18,35 18,38 3.440 13.609.118.700
28/7/2015 17,17 18,09 +7,94% 17,06 18,20 17,83 18,09 18,14 6.650 19.001.172.200
27/7/2015 16,75 16,76 -0,18% 16,41 17,55 17,03 16,76 16,85 5.268 10.615.127.600
24/7/2015 17,32 16,79 -3,06% 16,54 17,55 16,87 16,79 16,82 6.992 9.480.537.100
23/7/2015 17,31 17,32 +0,17% 17,28 17,93 17,45 17,32 17,34 5.027 10.275.661.700
22/7/2015 17,25 17,29 -1,48% 16,84 17,46 17,26 17,28 17,29 347 13.457.383.500
21/7/2015 17,41 17,55 +1,39% 17,20 18,03 17,67 17,55 17,57 5.128 10.273.468.900
20/7/2015 17,40 17,31 -0,80% 17,30 17,92 17,60 17,31 17,41 659 6.125.982.400
17/7/2015 17,73 17,45 -1,08% 17,28 17,74 17,47 17,45 17,59 9.904 5.104.497.900
16/7/2015 17,32 17,64 +3,10% 17,28 17,69 17,47 17,64 17,66 8.122 5.019.766.600
15/7/2015 18,08 17,11 -3,98% 17,11 18,19 17,46 17,11 17,18 8.725 11.275.294.200
14/7/2015 18,17 17,82 -3,68% 17,66 18,21 17,84 17,82 17,85 6.731 9.414.846.200
13/7/2015 17,40 18,50 +8,12% 16,94 18,52 17,96 18,44 18,50 7.102 20.263.238.900
10/7/2015 17,99 17,11 -0,29% 17,11 18,05 17,56 17,11 17,20 4.033 8.448.625.500
8/7/2015 17,35 17,16 -4,29% 17,03 17,82 17,42 17,16 17,20 602 14.454.215.300
7/7/2015 17,50 17,93 +1,59% 16,64 18,05 17,34 17,93 17,97 4.278 13.786.014.500
6/7/2015 17,45 17,65 -0,17% 17,24 17,68 17,55 17,63 17,65 2.737 8.174.008.200
3/7/2015 17,90 17,68 -2,16% 17,56 18,08 17,70 17,62 17,68 8.716 3.451.512.800
2/7/2015 17,89 18,07 -0,22% 17,75 18,36 18,08 18,07 18,10 2.168 7.690.319.800
1/7/2015 18,32 18,11 -0,98% 17,97 18,61 18,24 18,11 18,15 8.634 4.442.872.900
30/6/2015 19,04 18,29 -4,74% 18,16 19,20 18,44 18,28 18,29 5.847 9.872.515.100
29/6/2015 19,18 19,20 -2,14% 19,01 19,49 19,23 19,20 19,29 9.213 5.546.064.800
26/6/2015 19,39 19,62 +1,55% 19,06 19,63 19,43 19,54 19,62 310 5.825.527.000
25/6/2015 19,85 19,32 -2,42% 19,13 19,88 19,32 19,32 19,33 2.666 9.846.561.600
24/6/2015 20,08 19,80 -0,05% 19,71 20,18 19,93 19,80 19,91 7.060 5.703.043.000
23/6/2015 20,17 19,81 +0,61% 19,81 20,17 19,95 19,81 19,95 7.675 5.702.565.300
22/6/2015 20,50 19,69 -3,10% 19,69 20,53 19,93 19,69 19,75 560 10.182.055.600
19/6/2015 20,14 20,32 -0,39% 19,85 20,35 20,22 20,31 20,32 6.719 6.362.530.700
18/6/2015 19,65 20,40 +4,78% 19,49 20,40 19,88 20,30 20,40 3.304 11.044.079.800
17/6/2015 19,75 19,47 -1,42% 19,30 19,83 19,48 19,47 19,48 1.861 10.409.244.100
16/6/2015 20,15 19,75 -2,90% 19,69 20,18 19,84 19,75 19,76 4.362 12.502.507.500
15/6/2015 20,88 20,34 -3,88% 20,25 21,03 20,50 20,25 20,34 4.100 8.973.709.900
12/6/2015 21,12 21,16 -0,80% 20,94 21,31 21,12 21,16 21,28 50 7.621.514.900
11/6/2015 21,44 21,33 +0,57% 21,07 21,72 21,33 21,33 21,36 5.196 13.206.258.700
10/6/2015 20,55 21,21 +6,16% 20,39 21,35 21,05 21,15 21,21 3.486 10.942.015.700
9/6/2015 19,95 19,98 -0,60% 19,90 20,62 20,17 19,91 19,98 2.803 12.697.820.200
8/6/2015 20,53 20,10 -2,43% 20,09 20,65 20,24 20,09 20,21 9.570 9.438.906.500
5/6/2015 20,50 20,60 -1,39% 20,32 20,99 20,63 20,52 20,60 4.437 12.552.465.400
3/6/2015 21,36 20,89 -2,15% 20,75 21,54 21,13 20,89 20,90 2.460 10.087.389.000
2/6/2015 20,10 21,35 +6,54% 20,10 21,40 20,94 21,32 21,35 5.928 12.206.349.900
1/6/2015 20,07 20,04 -0,05% 19,79 20,39 20,04 19,95 20,04 2.853 13.510.342.800
29/5/2015 20,49 20,05 -2,39% 20,05 20,69 20,32 20,05 20,07 9.076 17.467.380.400
28/5/2015 20,52 20,54 -1,96% 20,28 20,75 20,48 20,54 20,62 1.540 7.841.743.300
27/5/2015 20,80 20,95 +0,77% 20,26 21,01 20,66 20,86 20,95 1.140 9.238.179.500
26/5/2015 20,64 20,79 +1,07% 20,50 21,18 20,92 20,65 20,79 7.290 14.153.705.300
25/5/2015 20,11 20,57 +1,53% 20,11 20,86 20,64 20,57 20,68 4.113 3.128.255.400
22/5/2015 20,50 20,26 +0,05% 20,16 20,69 20,37 20,26 20,35 8.987 12.147.959.400
21/5/2015 19,78 20,25 +2,02% 19,78 20,50 20,15 20,20 20,25 7.886 6.694.199.700
20/5/2015 20,01 19,85 -1,34% 19,80 20,48 20,02 19,85 19,90 3.084 13.143.217.100
19/5/2015 20,00 20,12 -0,59% 19,83 20,23 20,07 20,11 20,12 6.988 23.584.561.200
18/5/2015 21,21 20,24 -4,89% 20,24 21,50 20,74 20,24 20,25 9.694 20.655.570.500
15/5/2015 21,35 21,28 -0,23% 21,19 21,65 21,34 21,28 21,34 1.360 11.744.338.000
14/5/2015 21,55 21,33 -1,25% 21,14 22,05 21,48 21,33 21,35 7.478 15.393.889.000
13/5/2015 22,15 21,60 -3,27% 21,52 22,38 21,79 21,60 21,70 624 20.164.136.400
12/5/2015 23,20 22,33 -4,08% 22,26 23,59 22,71 22,30 22,33 8.002 14.177.416.000
11/5/2015 23,26 23,28 +2,33% 23,07 23,94 23,38 23,26 23,28 3.868 18.995.332.300
8/5/2015 24,45 22,75 -4,73% 22,71 24,70 23,54 22,75 22,80 3.026 24.082.807.900
7/5/2015 25,00 23,88 -4,21% 23,57 25,40 24,02 23,88 23,90 3.792 29.906.463.600
6/5/2015 27,50 24,93 -7,87% 24,88 27,89 26,32 24,93 25,05 3.136 45.755.948.500
5/5/2015 24,88 27,06 +9,20% 24,76 27,11 26,27 27,05 27,06 7.541 37.405.206.900
4/5/2015 24,10 24,78 +9,40% 23,72 24,78 24,51 24,60 24,78 320 24.479.196.600
30/4/2015 20,60 22,65 +7,30% 20,37 22,76 21,55 22,65 22,73 6.301 47.015.378.500
29/4/2015 21,65 21,11 -6,39% 21,09 21,87 21,36 21,11 21,17 4.670 29.516.175.100
28/4/2015 23,73 22,55 -3,88% 22,07 24,14 22,57 22,47 22,55 7.664 37.739.309.300
27/4/2015 23,35 23,46 +1,12% 23,04 24,81 23,83 23,46 23,50 3.996 39.994.874.200
24/4/2015 21,95 23,20 +10,00% 21,90 23,55 23,08 23,20 23,21 1.898 47.789.708.000
23/4/2015 19,26 21,09 +8,43% 19,26 21,25 20,61 21,09 21,13 9.198 16.697.788.900
22/4/2015 18,27 19,45 +9,70% 18,21 19,56 19,13 19,41 19,45 9.479 15.259.982.600
20/4/2015 17,86 17,73 -0,39% 17,71 18,12 17,86 17,72 17,73 6.226 5.381.554.500
17/4/2015 17,91 17,80 -1,44% 17,76 18,12 17,90 17,80 17,98 9.710 7.237.964.500
16/4/2015 18,46 18,06 -2,90% 18,01 18,72 18,36 18,06 18,08 2.074 8.596.454.800
15/4/2015 18,45 18,60 -0,80% 18,10 18,71 18,40 18,56 18,60 2.500 15.608.149.400
14/4/2015 18,55 18,75 +2,80% 18,55 19,25 18,86 18,75 18,76 7.270 12.868.332.400
13/4/2015 18,40 18,24 -0,98% 18,04 18,87 18,40 18,24 18,30 2.311 8.654.693.200
10/4/2015 18,80 18,42 -2,02% 18,42 18,93 18,65 18,42 18,44 9.817 7.052.858.100
9/4/2015 18,45 18,80 +0,27% 18,19 18,93 18,74 18,79 18,80 3.015 14.587.357.500
8/4/2015 19,45 18,75 -1,32% 18,63 19,55 18,99 18,69 18,75 6.677 12.260.752.100
7/4/2015 18,35 19,00 +4,80% 18,27 19,20 18,89 18,99 19,00 7.809 21.998.737.000
6/4/2015 18,24 18,13 +0,72% 17,88 18,50 18,22 18,13 18,14 1.785 8.534.204.100
2/4/2015 17,46 18,00 +2,62% 17,17 18,14 17,82 17,99 18,00 7.608 11.439.261.100
1/4/2015 17,78 17,54 -2,23% 17,37 17,81 17,54 17,54 17,59 4.339 18.428.668.000
31/3/2015 18,31 17,94 -3,65% 17,83 18,37 17,98 17,94 18,00 10 8.442.779.900
30/3/2015 18,62 18,62 +1,47% 18,23 18,73 18,50 18,62 18,65 8.540 7.408.234.300
27/3/2015 18,83 18,35 -3,01% 18,17 18,88 18,36 18,34 18,35 2.588 11.021.074.200
26/3/2015 19,60 18,92 -4,25% 18,92 19,81 19,24 18,92 19,00 6.155 13.137.823.800
25/3/2015 19,74 19,76 +0,92% 19,28 19,94 19,65 19,76 19,78 559 9.057.696.100
24/3/2015 20,20 19,58 -3,93% 19,41 20,43 19,81 19,58 19,60 1.816 10.181.403.900
23/3/2015 20,33 20,38 +0,64% 19,88 20,46 20,27 20,34 20,38 9.372 9.747.194.300
20/3/2015 19,47 20,25 +5,74% 19,09 20,25 19,92 20,02 20,25 1.016 20.153.007.200
19/3/2015 19,65 19,15 -2,25% 19,15 19,67 19,29 19,15 19,24 7.290 6.695.504.800
18/3/2015 19,55 19,59 -1,46% 19,13 19,71 19,42 19,47 19,59 309 18.215.396.800
17/3/2015 18,98 19,88 +5,19% 18,97 20,00 19,59 19,87 19,88 4.074 16.779.476.100
16/3/2015 19,07 18,90 +0,11% 18,53 19,33 18,88 18,90 19,01 8.333 14.372.322.600
13/3/2015 18,60 18,88 +0,11% 18,15 19,13 18,64 18,85 18,92 6.794 26.189.807.400
12/3/2015 19,12 18,86 0,00% 18,86 19,56 19,15 18,86 18,88 3.531 19.735.377.900
11/3/2015 19,13 18,86 -1,26% 18,78 19,18 18,92 18,86 18,90 1.871 21.070.261.300
10/3/2015 19,13 19,10 -2,25% 19,04 19,53 19,25 19,04 19,10 4.946 10.964.633.400
9/3/2015 19,43 19,54 -0,26% 19,15 19,77 19,49 19,54 19,58 7.476 10.378.190.800
6/3/2015 19,45 19,59 +0,46% 19,07 19,87 19,48 19,58 19,60 1.440 14.175.427.400
5/3/2015 20,38 19,50 -4,36% 19,39 20,38 19,73 19,42 19,50 7.636 14.090.256.500
4/3/2015 20,48 20,39 -1,92% 20,09 20,67 20,33 20,34 20,39 6.207 12.118.085.100
3/3/2015 20,71 20,79 +1,12% 20,62 21,12 20,84 20,79 20,88 91 9.109.330.700
2/3/2015 21,16 20,56 -3,25% 20,39 21,25 20,66 20,51 20,56 378 9.513.055.900
27/2/2015 21,35 21,25 0,00% 21,11 21,63 21,34 21,24 21,52 2.270 10.583.095.000
26/2/2015 21,87 21,25 -4,02% 20,88 21,94 21,26 21,24 21,25 5.741 15.642.577.300
25/2/2015 21,83 22,14 +0,45% 21,80 22,26 22,07 22,11 22,14 3.428 10.472.700.500
24/2/2015 21,65 22,04 +1,94% 21,59 22,29 22,04 22,00 22,04 1.535 14.083.656.500
23/2/2015 22,10 21,62 -4,42% 21,38 22,28 21,60 21,50 21,62 3.181 12.113.801.700
20/2/2015 22,21 22,62 +2,35% 21,95 22,71 22,37 22,62 22,63 6.321 5.654.681.800
19/2/2015 22,88 22,10 -2,69% 22,04 22,88 22,21 22,10 22,18 9.753 10.271.309.000
18/2/2015 22,70 22,71 +1,02% 22,68 23,00 22,79 22,71 22,72 1.328 13.227.278.000
13/2/2015 21,89 22,48 +4,17% 21,81 22,70 22,47 22,48 22,52 6.361 15.541.588.100
12/2/2015 21,70 21,58 +2,27% 21,27 21,87 21,63 21,58 21,60 2.127 12.128.881.500
11/2/2015 20,33 21,10 +3,43% 20,33 21,18 20,82 21,08 21,10 4.875 11.945.173.000
10/2/2015 21,28 20,40 -5,51% 20,40 21,61 20,82 20,40 20,50 4.711 11.774.838.300
9/2/2015 20,25 21,59 +5,73% 20,21 21,86 21,36 21,59 21,60 9.451 9.520.606.600
6/2/2015 20,21 20,42 -0,15% 19,96 20,63 20,29 20,41 20,42 2.598 8.876.111.500
5/2/2015 20,56 20,45 -0,49% 20,43 21,17 20,69 20,45 20,60 3.290 9.397.196.500
4/2/2015 20,88 20,55 -1,53% 20,16 21,17 20,57 20,55 20,63 9.430 15.120.691.200
3/2/2015 20,34 20,87 +5,72% 20,13 21,22 20,74 20,87 20,89 1.875 20.486.150.500
2/2/2015 18,95 19,74 +6,07% 18,65 19,82 19,45 19,74 19,80 6.569 12.207.109.100
30/1/2015 17,70 18,61 +3,10% 17,65 18,68 18,33 18,47 18,61 5.091 13.171.670.400
29/1/2015 19,00 18,05 -4,75% 17,91 19,21 18,40 18,04 18,05 6.444 15.894.541.400
28/1/2015 18,72 18,95 -0,26% 18,65 19,35 18,99 18,92 18,97 9.732 7.585.289.700
27/1/2015 19,37 19,00 -2,96% 18,58 19,54 18,95 18,91 19,00 3.701 10.453.982.700
26/1/2015 20,01 19,58 -4,58% 19,57 20,11 19,80 19,57 19,60 2.742 9.849.304.600
23/1/2015 21,50 20,52 -6,34% 20,47 21,60 20,81 20,52 20,59 5.967 15.124.141.500
22/1/2015 22,35 21,91 -0,77% 21,76 22,87 22,18 21,91 21,95 9.876 8.930.779.600

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.